{"symbol":"SUPV","url":"https://intraalpha.com/companies/SUPV","capturedAt":"2026-10-22T23:22:02.518Z","state":"ready","quote":{"symbol":"SUPV","last_price":7.23,"prev_close":7.37,"regular_close":7.23,"change":-0.14,"change_pct":-1.8996,"regular_change":-0.14,"regular_change_pct":-1.8996,"extended_change":0,"extended_change_pct":0,"bid":7.02,"ask":7.5,"bid_size":3600,"ask_size":300,"volume":360486,"vwap":7.19115,"open":7.28,"high":7.41,"low":7.058,"close":7.23,"trade_count":3764,"last_trade_at":"2026-10-22T23:00:00.002169182Z","last_quote_at":"2026-10-22T20:06:32.662553645Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:01.270618258-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SUPV","fetched_at":"2026-10-22T23:22:02.118832+00:00","name":"Grupo Supervielle SA","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Grupo Supervielle SA, a financial services holding company, offers various banking products and services in Argentina. The company is headquartered in Buenos Aires, Argentina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":696526000,"ebitda":null,"pe_ratio":null,"peg_ratio":0.29,"book_value":8.85,"dividend_per_share":null,"dividend_yield":null,"eps":-0.59,"revenue_ttm":742484083000,"gross_profit_ttm":742484083000,"profit_margin":-0.112,"operating_margin_ttm":0.0331,"return_on_assets_ttm":-0.0115,"return_on_equity_ttm":-0.0801,"quarterly_earnings_growth":-0.293,"quarterly_revenue_growth":0.023,"analyst_target_price":11.8,"analyst_number":2,"beta":0.38,"fifty_two_week_high":13.55,"fifty_two_week_low":6.56,"fifty_day_ma":7.87,"two_hundred_day_ma":9.22,"shares_outstanding":75199000,"forward_pe":7.82,"price_to_sales":0.0009,"price_to_book":0.855,"ev_to_revenue":0.841,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:02.118832+00:00"},"optionObservedAt":"2026-10-22T19:51:02.138Z","bars":[{"c":6.6183,"h":6.6183,"l":6.6183,"n":1,"o":6.6183,"t":"2026-10-15T12:35:00Z","v":279,"vw":6.6183},{"c":6.7684,"h":6.7684,"l":6.7684,"n":1,"o":6.7684,"t":"2026-10-15T12:40:00Z","v":7005,"vw":6.7684},{"c":6.88,"h":7.01,"l":6.83,"n":75,"o":6.92,"t":"2026-10-15T13:30:00Z","v":18439,"vw":6.879704},{"c":6.865,"h":6.875,"l":6.82,"n":82,"o":6.8725,"t":"2026-10-15T13:35:00Z","v":17548,"vw":6.843358},{"c":6.9,"h":6.9068,"l":6.87,"n":14,"o":6.87,"t":"2026-10-15T13:40:00Z","v":2198,"vw":6.896},{"c":6.93,"h":6.93,"l":6.87,"n":47,"o":6.88,"t":"2026-10-15T13:45:00Z","v":5626,"vw":6.897986},{"c":6.9,"h":6.905,"l":6.8928,"n":25,"o":6.8928,"t":"2026-10-15T13:50:00Z","v":1509,"vw":6.900502},{"c":6.9,"h":6.9099,"l":6.895,"n":3,"o":6.9099,"t":"2026-10-15T13:55:00Z","v":1100,"vw":6.902227},{"c":6.955,"h":6.955,"l":6.91,"n":15,"o":6.91,"t":"2026-10-15T14:00:00Z","v":1989,"vw":6.926578},{"c":6.96,"h":6.96,"l":6.95,"n":26,"o":6.96,"t":"2026-10-15T14:05:00Z","v":4983,"vw":6.955533},{"c":6.955,"h":6.98,"l":6.9401,"n":41,"o":6.965,"t":"2026-10-15T14:10:00Z","v":11491,"vw":6.955942},{"c":6.9413,"h":6.955,"l":6.9413,"n":14,"o":6.955,"t":"2026-10-15T14:15:00Z","v":902,"vw":6.949455},{"c":6.95,"h":6.98,"l":6.95,"n":37,"o":6.955,"t":"2026-10-15T14:20:00Z","v":4417,"vw":6.964508},{"c":6.99,"h":7,"l":6.94,"n":35,"o":6.94,"t":"2026-10-15T14:30:00Z","v":8209,"vw":6.987164},{"c":7.035,"h":7.04,"l":6.995,"n":29,"o":6.995,"t":"2026-10-15T14:35:00Z","v":1130,"vw":7.020555},{"c":7.045,"h":7.06,"l":7.03,"n":38,"o":7.03,"t":"2026-10-15T14:40:00Z","v":7524,"vw":7.034547},{"c":7.055,"h":7.07,"l":7.0401,"n":60,"o":7.0401,"t":"2026-10-15T14:45:00Z","v":5673,"vw":7.045925},{"c":7.035,"h":7.06,"l":7.035,"n":47,"o":7.055,"t":"2026-10-15T14:50:00Z","v":8902,"vw":7.053249},{"c":7.045,"h":7.05,"l":7.0272,"n":36,"o":7.0272,"t":"2026-10-15T14:55:00Z","v":4477,"vw":7.038963},{"c":7.045,"h":7.045,"l":7.04,"n":25,"o":7.045,"t":"2026-10-15T15:00:00Z","v":1294,"vw":7.0445},{"c":7.065,"h":7.078,"l":7.045,"n":24,"o":7.045,"t":"2026-10-15T15:05:00Z","v":2620,"vw":7.070373},{"c":7.0586,"h":7.0766,"l":7.0586,"n":10,"o":7.065,"t":"2026-10-15T15:10:00Z","v":1028,"vw":7.070694},{"c":7.05,"h":7.08,"l":7.05,"n":30,"o":7.08,"t":"2026-10-15T15:15:00Z","v":3003,"vw":7.065249},{"c":7.035,"h":7.035,"l":7.035,"n":5,"o":7.035,"t":"2026-10-15T15:20:00Z","v":165,"vw":7.035},{"c":7.03,"h":7.03,"l":7.02,"n":13,"o":7.02,"t":"2026-10-15T15:25:00Z","v":1504,"vw":7.028385},{"c":7.03,"h":7.03,"l":7.02,"n":10,"o":7.02,"t":"2026-10-15T15:30:00Z","v":1320,"vw":7.021667},{"c":7.01,"h":7.0478,"l":7.01,"n":30,"o":7.035,"t":"2026-10-15T15:40:00Z","v":4176,"vw":7.033359},{"c":7.03,"h":7.03,"l":7.03,"n":9,"o":7.03,"t":"2026-10-15T15:45:00Z","v":1628,"vw":7.03},{"c":7.0546,"h":7.07,"l":7.025,"n":24,"o":7.025,"t":"2026-10-15T15:50:00Z","v":2434,"vw":7.042042},{"c":7.09,"h":7.09,"l":7.05,"n":10,"o":7.055,"t":"2026-10-15T15:55:00Z","v":1278,"vw":7.064987},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-15T16:00:00Z","v":115,"vw":7.07},{"c":7.05,"h":7.07,"l":7.05,"n":10,"o":7.0501,"t":"2026-10-15T16:05:00Z","v":4366,"vw":7.060314},{"c":7.04,"h":7.05,"l":7.04,"n":13,"o":7.05,"t":"2026-10-15T16:10:00Z","v":2876,"vw":7.04265},{"c":7.04,"h":7.0499,"l":7.03,"n":13,"o":7.032,"t":"2026-10-15T16:15:00Z","v":4442,"vw":7.037194},{"c":7.05,"h":7.06,"l":7.05,"n":24,"o":7.05,"t":"2026-10-15T16:20:00Z","v":903,"vw":7.055},{"c":7.06,"h":7.06,"l":7.05,"n":9,"o":7.05,"t":"2026-10-15T16:25:00Z","v":494,"vw":7.055025},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-15T16:30:00Z","v":115,"vw":7.07},{"c":7.055,"h":7.055,"l":7.055,"n":1,"o":7.055,"t":"2026-10-15T16:35:00Z","v":213,"vw":7.055},{"c":7.055,"h":7.055,"l":7.055,"n":2,"o":7.055,"t":"2026-10-15T16:40:00Z","v":221,"vw":7.055},{"c":7.04,"h":7.05,"l":7.04,"n":55,"o":7.04,"t":"2026-10-15T16:45:00Z","v":6137,"vw":7.042904},{"c":7.055,"h":7.055,"l":7.05,"n":8,"o":7.05,"t":"2026-10-15T16:50:00Z","v":511,"vw":7.051},{"c":7.04,"h":7.04,"l":7.04,"n":4,"o":7.04,"t":"2026-10-15T16:55:00Z","v":209,"vw":7.04},{"c":7.055,"h":7.055,"l":7.055,"n":19,"o":7.055,"t":"2026-10-15T17:00:00Z","v":1603,"vw":7.055},{"c":7.055,"h":7.055,"l":7.05,"n":4,"o":7.05,"t":"2026-10-15T17:05:00Z","v":1509,"vw":7.051667},{"c":7.0699,"h":7.0699,"l":7.0699,"n":4,"o":7.0699,"t":"2026-10-15T17:10:00Z","v":1015,"vw":7.0699},{"c":7.055,"h":7.055,"l":7.055,"n":2,"o":7.055,"t":"2026-10-15T17:20:00Z","v":101,"vw":7.055},{"c":7.08,"h":7.09,"l":7.07,"n":53,"o":7.07,"t":"2026-10-15T17:25:00Z","v":3081,"vw":7.079686},{"c":7.085,"h":7.085,"l":7.08,"n":8,"o":7.08,"t":"2026-10-15T17:30:00Z","v":608,"vw":7.084167},{"c":7.0701,"h":7.0701,"l":7.0701,"n":2,"o":7.0701,"t":"2026-10-15T17:35:00Z","v":1455,"vw":7.0701},{"c":7.09,"h":7.1,"l":7.09,"n":45,"o":7.1,"t":"2026-10-15T17:40:00Z","v":2787,"vw":7.095919},{"c":7.1099,"h":7.11,"l":7.1,"n":17,"o":7.1,"t":"2026-10-15T17:45:00Z","v":1687,"vw":7.108529},{"c":7.09,"h":7.1,"l":7.09,"n":5,"o":7.1,"t":"2026-10-15T17:50:00Z","v":207,"vw":7.095},{"c":7.165,"h":7.165,"l":7.11,"n":155,"o":7.11,"t":"2026-10-15T17:55:00Z","v":17341,"vw":7.149345},{"c":7.185,"h":7.19,"l":7.162,"n":51,"o":7.162,"t":"2026-10-15T18:00:00Z","v":3222,"vw":7.18125},{"c":7.19,"h":7.19,"l":7.19,"n":12,"o":7.19,"t":"2026-10-15T18:05:00Z","v":407,"vw":7.19},{"c":7.18,"h":7.1868,"l":7.18,"n":40,"o":7.1868,"t":"2026-10-15T18:10:00Z","v":1353,"vw":7.184628},{"c":7.18,"h":7.18,"l":7.18,"n":9,"o":7.18,"t":"2026-10-15T18:15:00Z","v":224,"vw":7.18},{"c":7.15,"h":7.175,"l":7.145,"n":75,"o":7.165,"t":"2026-10-15T18:20:00Z","v":7201,"vw":7.163242},{"c":7.15,"h":7.15,"l":7.13,"n":14,"o":7.13,"t":"2026-10-15T18:30:00Z","v":698,"vw":7.145},{"c":7.165,"h":7.17,"l":7.1508,"n":31,"o":7.16,"t":"2026-10-15T18:35:00Z","v":2535,"vw":7.155153},{"c":7.18,"h":7.18,"l":7.165,"n":9,"o":7.165,"t":"2026-10-15T18:40:00Z","v":555,"vw":7.177196},{"c":7.175,"h":7.175,"l":7.175,"n":3,"o":7.175,"t":"2026-10-15T18:45:00Z","v":171,"vw":7.175},{"c":7.185,"h":7.19,"l":7.185,"n":10,"o":7.19,"t":"2026-10-15T18:50:00Z","v":531,"vw":7.188333},{"c":7.218,"h":7.218,"l":7.2,"n":37,"o":7.2,"t":"2026-10-15T18:55:00Z","v":4636,"vw":7.213361},{"c":7.22,"h":7.22,"l":7.22,"n":9,"o":7.22,"t":"2026-10-15T19:00:00Z","v":286,"vw":7.22},{"c":7.24,"h":7.245,"l":7.2201,"n":27,"o":7.2201,"t":"2026-10-15T19:05:00Z","v":1632,"vw":7.231632},{"c":7.24,"h":7.245,"l":7.23,"n":40,"o":7.23,"t":"2026-10-15T19:10:00Z","v":4690,"vw":7.235774},{"c":7.245,"h":7.245,"l":7.24,"n":5,"o":7.24,"t":"2026-10-15T19:15:00Z","v":224,"vw":7.2425},{"c":7.255,"h":7.2781,"l":7.24,"n":54,"o":7.2595,"t":"2026-10-15T19:20:00Z","v":8017,"vw":7.258118},{"c":7.27,"h":7.27,"l":7.255,"n":54,"o":7.255,"t":"2026-10-15T19:25:00Z","v":6228,"vw":7.267934},{"c":7.285,"h":7.285,"l":7.26,"n":43,"o":7.26,"t":"2026-10-15T19:30:00Z","v":3513,"vw":7.274634},{"c":7.25,"h":7.28,"l":7.25,"n":133,"o":7.27,"t":"2026-10-15T19:35:00Z","v":22931,"vw":7.265144},{"c":7.285,"h":7.31,"l":7.25,"n":300,"o":7.25,"t":"2026-10-15T19:40:00Z","v":22262,"vw":7.281286},{"c":7.29,"h":7.3,"l":7.28,"n":88,"o":7.29,"t":"2026-10-15T19:45:00Z","v":5767,"vw":7.292381},{"c":7.3294,"h":7.34,"l":7.28,"n":221,"o":7.29,"t":"2026-10-15T19:50:00Z","v":19295,"vw":7.314175},{"c":7.355,"h":7.37,"l":7.3194,"n":395,"o":7.32,"t":"2026-10-15T19:55:00Z","v":34857,"vw":7.34671},{"c":7.34,"h":7.34,"l":7.34,"n":9,"o":7.34,"t":"2026-10-15T20:00:00Z","v":81166,"vw":7.34},{"c":7.28,"h":7.28,"l":7.28,"n":35,"o":7.28,"t":"2026-10-16T13:10:00Z","v":334,"vw":7.28},{"c":7.3108,"h":7.37,"l":7.31,"n":55,"o":7.37,"t":"2026-10-16T13:30:00Z","v":11385,"vw":7.366064},{"c":7.3641,"h":7.3641,"l":7.3221,"n":16,"o":7.3221,"t":"2026-10-16T13:35:00Z","v":1392,"vw":7.347608},{"c":7.355,"h":7.355,"l":7.34,"n":4,"o":7.34,"t":"2026-10-16T13:40:00Z","v":604,"vw":7.3425},{"c":7.3001,"h":7.34,"l":7.3001,"n":50,"o":7.34,"t":"2026-10-16T13:45:00Z","v":4384,"vw":7.320439},{"c":7.29,"h":7.3,"l":7.29,"n":15,"o":7.3,"t":"2026-10-16T13:50:00Z","v":1111,"vw":7.290974},{"c":7.25,"h":7.28,"l":7.25,"n":26,"o":7.28,"t":"2026-10-16T13:55:00Z","v":1716,"vw":7.258197},{"c":7.24,"h":7.26,"l":7.23,"n":90,"o":7.2468,"t":"2026-10-16T14:00:00Z","v":10138,"vw":7.245789},{"c":7.26,"h":7.27,"l":7.26,"n":41,"o":7.2651,"t":"2026-10-16T14:05:00Z","v":3258,"vw":7.266822},{"c":7.26,"h":7.29,"l":7.26,"n":48,"o":7.26,"t":"2026-10-16T14:10:00Z","v":4907,"vw":7.27022},{"c":7.262,"h":7.27,"l":7.26,"n":26,"o":7.26,"t":"2026-10-16T14:15:00Z","v":2214,"vw":7.263632},{"c":7.245,"h":7.27,"l":7.245,"n":49,"o":7.27,"t":"2026-10-16T14:20:00Z","v":1595,"vw":7.251475},{"c":7.235,"h":7.235,"l":7.23,"n":15,"o":7.23,"t":"2026-10-16T14:25:00Z","v":831,"vw":7.231437},{"c":7.24,"h":7.24,"l":7.23,"n":12,"o":7.23,"t":"2026-10-16T14:30:00Z","v":550,"vw":7.236},{"c":7.24,"h":7.24,"l":7.24,"n":8,"o":7.24,"t":"2026-10-16T14:35:00Z","v":358,"vw":7.24},{"c":7.24,"h":7.24,"l":7.22,"n":59,"o":7.23,"t":"2026-10-16T14:40:00Z","v":4100,"vw":7.23593},{"c":7.24,"h":7.24,"l":7.22,"n":60,"o":7.22,"t":"2026-10-16T14:45:00Z","v":5795,"vw":7.228182},{"c":7.23,"h":7.24,"l":7.22,"n":23,"o":7.24,"t":"2026-10-16T14:50:00Z","v":1685,"vw":7.231133},{"c":7.255,"h":7.26,"l":7.235,"n":14,"o":7.235,"t":"2026-10-16T14:55:00Z","v":1346,"vw":7.254697},{"c":7.24,"h":7.255,"l":7.24,"n":9,"o":7.255,"t":"2026-10-16T15:00:00Z","v":626,"vw":7.243},{"c":7.21,"h":7.24,"l":7.21,"n":51,"o":7.24,"t":"2026-10-16T15:05:00Z","v":6084,"vw":7.224259},{"c":7.23,"h":7.23,"l":7.22,"n":12,"o":7.22,"t":"2026-10-16T15:10:00Z","v":325,"vw":7.226667},{"c":7.22,"h":7.225,"l":7.22,"n":8,"o":7.225,"t":"2026-10-16T15:15:00Z","v":530,"vw":7.221111},{"c":7.18,"h":7.21,"l":7.18,"n":28,"o":7.21,"t":"2026-10-16T15:20:00Z","v":980,"vw":7.1925},{"c":7.2,"h":7.2,"l":7.17,"n":81,"o":7.17,"t":"2026-10-16T15:25:00Z","v":9212,"vw":7.187952},{"c":7.2599,"h":7.2599,"l":7.205,"n":25,"o":7.205,"t":"2026-10-16T15:30:00Z","v":1550,"vw":7.233782},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-10-16T15:35:00Z","v":129,"vw":7.27},{"c":7.245,"h":7.245,"l":7.23,"n":41,"o":7.2301,"t":"2026-10-16T15:40:00Z","v":6127,"vw":7.238883},{"c":7.25,"h":7.25,"l":7.23,"n":23,"o":7.245,"t":"2026-10-16T15:45:00Z","v":7400,"vw":7.247052},{"c":7.22,"h":7.24,"l":7.22,"n":34,"o":7.24,"t":"2026-10-16T15:50:00Z","v":2433,"vw":7.23233},{"c":7.215,"h":7.225,"l":7.215,"n":10,"o":7.225,"t":"2026-10-16T15:55:00Z","v":616,"vw":7.223},{"c":7.21,"h":7.23,"l":7.2,"n":59,"o":7.2101,"t":"2026-10-16T16:00:00Z","v":8902,"vw":7.210316},{"c":7.215,"h":7.235,"l":7.205,"n":32,"o":7.205,"t":"2026-10-16T16:05:00Z","v":8005,"vw":7.224428},{"c":7.21,"h":7.2199,"l":7.2,"n":13,"o":7.2187,"t":"2026-10-16T16:10:00Z","v":1947,"vw":7.214882},{"c":7.195,"h":7.22,"l":7.195,"n":44,"o":7.22,"t":"2026-10-16T16:15:00Z","v":3359,"vw":7.20113},{"c":7.205,"h":7.2111,"l":7.205,"n":3,"o":7.2111,"t":"2026-10-16T16:25:00Z","v":202,"vw":7.20805},{"c":7.19,"h":7.205,"l":7.19,"n":26,"o":7.205,"t":"2026-10-16T16:30:00Z","v":850,"vw":7.1925},{"c":7.17,"h":7.18,"l":7.17,"n":25,"o":7.18,"t":"2026-10-16T16:40:00Z","v":1966,"vw":7.179395},{"c":7.16,"h":7.1601,"l":7.16,"n":22,"o":7.16,"t":"2026-10-16T16:45:00Z","v":1611,"vw":7.16008},{"c":7.16,"h":7.16,"l":7.151,"n":4,"o":7.151,"t":"2026-10-16T16:50:00Z","v":231,"vw":7.1555},{"c":7.1501,"h":7.1501,"l":7.1501,"n":3,"o":7.1501,"t":"2026-10-16T16:55:00Z","v":1100,"vw":7.1501},{"c":7.18,"h":7.18,"l":7.135,"n":83,"o":7.15,"t":"2026-10-16T17:00:00Z","v":7813,"vw":7.160966},{"c":7.18,"h":7.19,"l":7.1601,"n":50,"o":7.18,"t":"2026-10-16T17:05:00Z","v":9169,"vw":7.178773},{"c":7.16,"h":7.185,"l":7.16,"n":23,"o":7.185,"t":"2026-10-16T17:10:00Z","v":7719,"vw":7.164651},{"c":7.14,"h":7.16,"l":7.14,"n":11,"o":7.16,"t":"2026-10-16T17:15:00Z","v":670,"vw":7.1475},{"c":7.12,"h":7.13,"l":7.11,"n":25,"o":7.13,"t":"2026-10-16T17:20:00Z","v":2040,"vw":7.120787},{"c":7.115,"h":7.1299,"l":7.115,"n":16,"o":7.12,"t":"2026-10-16T17:25:00Z","v":3051,"vw":7.123655},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-16T17:30:00Z","v":666,"vw":7.1},{"c":7.11,"h":7.115,"l":7.11,"n":19,"o":7.115,"t":"2026-10-16T17:35:00Z","v":1102,"vw":7.112778},{"c":7.14,"h":7.14,"l":7.11,"n":29,"o":7.11,"t":"2026-10-16T17:40:00Z","v":2211,"vw":7.128333},{"c":7.14,"h":7.14,"l":7.12,"n":30,"o":7.14,"t":"2026-10-16T17:45:00Z","v":3899,"vw":7.139087},{"c":7.11,"h":7.13,"l":7.11,"n":30,"o":7.13,"t":"2026-10-16T17:50:00Z","v":2955,"vw":7.119615},{"c":7.1,"h":7.11,"l":7.1,"n":27,"o":7.11,"t":"2026-10-16T17:55:00Z","v":764,"vw":7.108333},{"c":7.12,"h":7.12,"l":7.1,"n":29,"o":7.11,"t":"2026-10-16T18:00:00Z","v":2159,"vw":7.103901},{"c":7.13,"h":7.13,"l":7.11,"n":28,"o":7.11,"t":"2026-10-16T18:05:00Z","v":3760,"vw":7.128777},{"c":7.12,"h":7.13,"l":7.12,"n":15,"o":7.13,"t":"2026-10-16T18:10:00Z","v":921,"vw":7.123263},{"c":7.11,"h":7.125,"l":7.11,"n":8,"o":7.125,"t":"2026-10-16T18:15:00Z","v":3744,"vw":7.114703},{"c":7.13,"h":7.13,"l":7.11,"n":31,"o":7.11,"t":"2026-10-16T18:20:00Z","v":1282,"vw":7.117335},{"c":7.13,"h":7.13,"l":7.11,"n":24,"o":7.12,"t":"2026-10-16T18:25:00Z","v":3078,"vw":7.120018},{"c":7.145,"h":7.145,"l":7.1101,"n":39,"o":7.12,"t":"2026-10-16T18:30:00Z","v":8988,"vw":7.124389},{"c":7.1369,"h":7.145,"l":7.12,"n":29,"o":7.145,"t":"2026-10-16T18:35:00Z","v":3097,"vw":7.131348},{"c":7.12,"h":7.14,"l":7.12,"n":14,"o":7.14,"t":"2026-10-16T18:40:00Z","v":859,"vw":7.124},{"c":7.1,"h":7.12,"l":7.1,"n":17,"o":7.12,"t":"2026-10-16T18:50:00Z","v":818,"vw":7.11384},{"c":7.095,"h":7.1,"l":7.095,"n":45,"o":7.1,"t":"2026-10-16T18:55:00Z","v":5613,"vw":7.097625},{"c":7.11,"h":7.12,"l":7.1,"n":53,"o":7.1,"t":"2026-10-16T19:00:00Z","v":3141,"vw":7.112103},{"c":7.135,"h":7.14,"l":7.125,"n":38,"o":7.125,"t":"2026-10-16T19:05:00Z","v":2446,"vw":7.13199},{"c":7.16,"h":7.16,"l":7.13,"n":51,"o":7.13,"t":"2026-10-16T19:10:00Z","v":3173,"vw":7.149272},{"c":7.155,"h":7.17,"l":7.15,"n":111,"o":7.17,"t":"2026-10-16T19:15:00Z","v":6113,"vw":7.162117},{"c":7.16,"h":7.17,"l":7.14,"n":44,"o":7.15,"t":"2026-10-16T19:20:00Z","v":2636,"vw":7.15414},{"c":7.15,"h":7.168,"l":7.15,"n":10,"o":7.168,"t":"2026-10-16T19:25:00Z","v":808,"vw":7.156333},{"c":7.15,"h":7.17,"l":7.15,"n":112,"o":7.17,"t":"2026-10-16T19:30:00Z","v":3897,"vw":7.15782},{"c":7.13,"h":7.155,"l":7.13,"n":40,"o":7.155,"t":"2026-10-16T19:35:00Z","v":1554,"vw":7.140658},{"c":7.128,"h":7.14,"l":7.12,"n":76,"o":7.13,"t":"2026-10-16T19:40:00Z","v":3529,"vw":7.134627},{"c":7.14,"h":7.14,"l":7.12,"n":36,"o":7.14,"t":"2026-10-16T19:45:00Z","v":1526,"vw":7.132774},{"c":7.18,"h":7.18,"l":7.15,"n":84,"o":7.15,"t":"2026-10-16T19:50:00Z","v":4127,"vw":7.167815},{"c":7.235,"h":7.25,"l":7.18,"n":407,"o":7.18,"t":"2026-10-16T19:55:00Z","v":37168,"vw":7.215623},{"c":7.22,"h":7.22,"l":7.22,"n":9,"o":7.22,"t":"2026-10-16T20:00:00Z","v":41691,"vw":7.22},{"c":7.16,"h":7.225,"l":7.15,"n":66,"o":7.15,"t":"2026-10-19T13:30:00Z","v":12985,"vw":7.15973},{"c":7.2401,"h":7.295,"l":7.2401,"n":5,"o":7.285,"t":"2026-10-19T13:35:00Z","v":1604,"vw":7.249456},{"c":7.2285,"h":7.25,"l":7.195,"n":99,"o":7.25,"t":"2026-10-19T13:40:00Z","v":7420,"vw":7.212499},{"c":7.24,"h":7.245,"l":7.195,"n":63,"o":7.195,"t":"2026-10-19T13:45:00Z","v":3067,"vw":7.23096},{"c":7.25,"h":7.25,"l":7.25,"n":12,"o":7.25,"t":"2026-10-19T13:50:00Z","v":254,"vw":7.25},{"c":7.22,"h":7.245,"l":7.22,"n":64,"o":7.245,"t":"2026-10-19T13:55:00Z","v":2709,"vw":7.23527},{"c":7.17,"h":7.22,"l":7.16,"n":37,"o":7.22,"t":"2026-10-19T14:00:00Z","v":11400,"vw":7.204877},{"c":7.16,"h":7.17,"l":7.155,"n":25,"o":7.155,"t":"2026-10-19T14:05:00Z","v":1302,"vw":7.16},{"c":7.1368,"h":7.1567,"l":7.1368,"n":15,"o":7.1567,"t":"2026-10-19T14:10:00Z","v":1687,"vw":7.151825},{"c":7.12,"h":7.13,"l":7.1,"n":69,"o":7.13,"t":"2026-10-19T14:15:00Z","v":3702,"vw":7.114953},{"c":7.09,"h":7.09,"l":7.08,"n":17,"o":7.09,"t":"2026-10-19T14:20:00Z","v":3595,"vw":7.089715},{"c":7.115,"h":7.12,"l":7.09,"n":71,"o":7.09,"t":"2026-10-19T14:25:00Z","v":8717,"vw":7.112838},{"c":7.11,"h":7.11,"l":7.085,"n":53,"o":7.11,"t":"2026-10-19T14:30:00Z","v":3198,"vw":7.097321},{"c":7.115,"h":7.12,"l":7.115,"n":24,"o":7.12,"t":"2026-10-19T14:35:00Z","v":1753,"vw":7.116667},{"c":7.08,"h":7.105,"l":7.08,"n":50,"o":7.1,"t":"2026-10-19T14:40:00Z","v":2691,"vw":7.09334},{"c":7.085,"h":7.085,"l":7.0705,"n":29,"o":7.08,"t":"2026-10-19T14:45:00Z","v":2055,"vw":7.075958},{"c":7.1,"h":7.1,"l":7.1,"n":4,"o":7.1,"t":"2026-10-19T14:50:00Z","v":789,"vw":7.1},{"c":7.085,"h":7.085,"l":7.08,"n":6,"o":7.08,"t":"2026-10-19T14:55:00Z","v":568,"vw":7.082114},{"c":7.1,"h":7.1,"l":7.0964,"n":53,"o":7.0964,"t":"2026-10-19T15:00:00Z","v":2632,"vw":7.09857},{"c":7.095,"h":7.11,"l":7.085,"n":21,"o":7.085,"t":"2026-10-19T15:05:00Z","v":2403,"vw":7.102914},{"c":7.09,"h":7.1,"l":7.09,"n":14,"o":7.1,"t":"2026-10-19T15:10:00Z","v":784,"vw":7.092941},{"c":7.09,"h":7.1,"l":7.09,"n":31,"o":7.09,"t":"2026-10-19T15:15:00Z","v":1997,"vw":7.095283},{"c":7.11,"h":7.11,"l":7.1,"n":14,"o":7.1,"t":"2026-10-19T15:20:00Z","v":1516,"vw":7.104521},{"c":7.105,"h":7.11,"l":7.1,"n":30,"o":7.11,"t":"2026-10-19T15:25:00Z","v":1680,"vw":7.107213},{"c":7.105,"h":7.11,"l":7.105,"n":8,"o":7.11,"t":"2026-10-19T15:30:00Z","v":240,"vw":7.1075},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-19T15:35:00Z","v":252,"vw":7.11},{"c":7.11,"h":7.11,"l":7.0814,"n":36,"o":7.1,"t":"2026-10-19T15:45:00Z","v":2335,"vw":7.090832},{"c":7.12,"h":7.12,"l":7.12,"n":30,"o":7.12,"t":"2026-10-19T15:50:00Z","v":1006,"vw":7.12},{"c":7.08,"h":7.09,"l":7.08,"n":25,"o":7.09,"t":"2026-10-19T15:55:00Z","v":1046,"vw":7.083496},{"c":7.0664,"h":7.07,"l":7.035,"n":63,"o":7.07,"t":"2026-10-19T16:00:00Z","v":15901,"vw":7.057392},{"c":7.04,"h":7.05,"l":7.04,"n":39,"o":7.0401,"t":"2026-10-19T16:05:00Z","v":9858,"vw":7.041356},{"c":7.05,"h":7.05,"l":7.02,"n":67,"o":7.04,"t":"2026-10-19T16:10:00Z","v":9441,"vw":7.035088},{"c":7.06,"h":7.06,"l":7.0499,"n":49,"o":7.0499,"t":"2026-10-19T16:15:00Z","v":7758,"vw":7.053813},{"c":7.062,"h":7.07,"l":7.06,"n":10,"o":7.06,"t":"2026-10-19T16:20:00Z","v":2119,"vw":7.067043},{"c":7.06,"h":7.06,"l":7.06,"n":12,"o":7.06,"t":"2026-10-19T16:25:00Z","v":449,"vw":7.06},{"c":7.07,"h":7.0799,"l":7.06,"n":49,"o":7.06,"t":"2026-10-19T16:30:00Z","v":4590,"vw":7.072342},{"c":7.035,"h":7.06,"l":7.035,"n":31,"o":7.05,"t":"2026-10-19T16:45:00Z","v":4699,"vw":7.04911},{"c":7.015,"h":7.035,"l":7.01,"n":49,"o":7.035,"t":"2026-10-19T16:50:00Z","v":4297,"vw":7.021445},{"c":7.01,"h":7.015,"l":7.01,"n":9,"o":7.015,"t":"2026-10-19T16:55:00Z","v":346,"vw":7.013333},{"c":7,"h":7,"l":7,"n":6,"o":7,"t":"2026-10-19T17:05:00Z","v":186,"vw":7},{"c":6.975,"h":6.99,"l":6.97,"n":27,"o":6.99,"t":"2026-10-19T17:15:00Z","v":11905,"vw":6.988854},{"c":6.96,"h":6.96,"l":6.96,"n":7,"o":6.96,"t":"2026-10-19T17:20:00Z","v":338,"vw":6.96},{"c":6.99,"h":6.99,"l":6.97,"n":46,"o":6.97,"t":"2026-10-19T17:25:00Z","v":4157,"vw":6.981706},{"c":7,"h":7.01,"l":6.985,"n":35,"o":6.985,"t":"2026-10-19T17:30:00Z","v":7281,"vw":7.004137},{"c":7.01,"h":7.01,"l":6.995,"n":18,"o":7,"t":"2026-10-19T17:35:00Z","v":2580,"vw":7.006985},{"c":7.01,"h":7.01,"l":7,"n":18,"o":7.01,"t":"2026-10-19T17:40:00Z","v":1449,"vw":7.009},{"c":6.99,"h":7.005,"l":6.99,"n":13,"o":7.005,"t":"2026-10-19T17:45:00Z","v":580,"vw":6.99375},{"c":6.98,"h":6.98,"l":6.98,"n":3,"o":6.98,"t":"2026-10-19T17:50:00Z","v":214,"vw":6.98},{"c":6.975,"h":6.98,"l":6.975,"n":23,"o":6.98,"t":"2026-10-19T17:55:00Z","v":1225,"vw":6.979485},{"c":6.9645,"h":6.98,"l":6.9645,"n":16,"o":6.975,"t":"2026-10-19T18:00:00Z","v":626,"vw":6.973204},{"c":6.97,"h":6.97,"l":6.97,"n":10,"o":6.97,"t":"2026-10-19T18:05:00Z","v":1847,"vw":6.97},{"c":6.97,"h":6.97,"l":6.97,"n":47,"o":6.97,"t":"2026-10-19T18:10:00Z","v":2003,"vw":6.97},{"c":7,"h":7.01,"l":6.98,"n":61,"o":6.98,"t":"2026-10-19T18:15:00Z","v":7055,"vw":6.990579},{"c":6.995,"h":6.995,"l":6.995,"n":9,"o":6.995,"t":"2026-10-19T18:20:00Z","v":1050,"vw":6.995},{"c":7,"h":7.01,"l":6.995,"n":20,"o":7.01,"t":"2026-10-19T18:25:00Z","v":3131,"vw":6.998184},{"c":7.03,"h":7.03,"l":6.98,"n":91,"o":6.995,"t":"2026-10-19T18:30:00Z","v":14786,"vw":7.002869},{"c":7.05,"h":7.06,"l":7.025,"n":34,"o":7.025,"t":"2026-10-19T18:35:00Z","v":12447,"vw":7.030663},{"c":7.09,"h":7.1,"l":7.05,"n":95,"o":7.06,"t":"2026-10-19T18:40:00Z","v":29437,"vw":7.07349},{"c":7.12,"h":7.12,"l":7.1,"n":68,"o":7.1,"t":"2026-10-19T18:45:00Z","v":5015,"vw":7.110777},{"c":7.12,"h":7.14,"l":7.12,"n":12,"o":7.13,"t":"2026-10-19T18:50:00Z","v":841,"vw":7.13},{"c":7.095,"h":7.1,"l":7.09,"n":34,"o":7.1,"t":"2026-10-19T18:55:00Z","v":1999,"vw":7.096586},{"c":7.0805,"h":7.11,"l":7.08,"n":30,"o":7.11,"t":"2026-10-19T19:00:00Z","v":6097,"vw":7.093346},{"c":7.095,"h":7.1,"l":7.095,"n":23,"o":7.095,"t":"2026-10-19T19:05:00Z","v":3079,"vw":7.095172},{"c":7.165,"h":7.165,"l":7.0905,"n":107,"o":7.095,"t":"2026-10-19T19:10:00Z","v":25831,"vw":7.125856},{"c":7.19,"h":7.19,"l":7.17,"n":39,"o":7.17,"t":"2026-10-19T19:15:00Z","v":3512,"vw":7.179886},{"c":7.2,"h":7.2,"l":7.19,"n":57,"o":7.19,"t":"2026-10-19T19:20:00Z","v":3813,"vw":7.196308},{"c":7.22,"h":7.22,"l":7.205,"n":41,"o":7.205,"t":"2026-10-19T19:25:00Z","v":2963,"vw":7.215452},{"c":7.22,"h":7.23,"l":7.21,"n":72,"o":7.225,"t":"2026-10-19T19:30:00Z","v":9267,"vw":7.216737},{"c":7.2,"h":7.25,"l":7.2,"n":201,"o":7.22,"t":"2026-10-19T19:35:00Z","v":26584,"vw":7.229391},{"c":7.19,"h":7.21,"l":7.17,"n":241,"o":7.19,"t":"2026-10-19T19:40:00Z","v":20483,"vw":7.187762},{"c":7.16,"h":7.185,"l":7.16,"n":35,"o":7.185,"t":"2026-10-19T19:45:00Z","v":3257,"vw":7.17246},{"c":7.16,"h":7.17,"l":7.15,"n":111,"o":7.16,"t":"2026-10-19T19:50:00Z","v":7777,"vw":7.162633},{"c":7.08,"h":7.1561,"l":7.08,"n":287,"o":7.155,"t":"2026-10-19T19:55:00Z","v":25830,"vw":7.116212},{"c":7.11,"h":7.11,"l":7.11,"n":11,"o":7.11,"t":"2026-10-19T20:00:00Z","v":34126,"vw":7.11},{"c":7.06,"h":7.07,"l":7.06,"n":5,"o":7.07,"t":"2026-10-20T13:30:00Z","v":2392,"vw":7.069581},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-20T13:35:00Z","v":3536,"vw":7.06},{"c":7.165,"h":7.165,"l":7.12,"n":52,"o":7.12,"t":"2026-10-20T13:40:00Z","v":927,"vw":7.1575},{"c":7.18,"h":7.18,"l":7.17,"n":3,"o":7.17,"t":"2026-10-20T13:45:00Z","v":500,"vw":7.176},{"c":7.27,"h":7.28,"l":7.1883,"n":127,"o":7.1999,"t":"2026-10-20T13:50:00Z","v":5390,"vw":7.219167},{"c":7.24,"h":7.255,"l":7.24,"n":49,"o":7.25,"t":"2026-10-20T13:55:00Z","v":1937,"vw":7.247933},{"c":7.28,"h":7.3,"l":7.27,"n":75,"o":7.27,"t":"2026-10-20T14:05:00Z","v":5360,"vw":7.284488},{"c":7.33,"h":7.33,"l":7.3,"n":25,"o":7.3,"t":"2026-10-20T14:10:00Z","v":1647,"vw":7.316364},{"c":7.35,"h":7.37,"l":7.33,"n":65,"o":7.33,"t":"2026-10-20T14:15:00Z","v":6724,"vw":7.344641},{"c":7.305,"h":7.34,"l":7.29,"n":68,"o":7.34,"t":"2026-10-20T14:20:00Z","v":4572,"vw":7.310802},{"c":7.345,"h":7.35,"l":7.24,"n":278,"o":7.305,"t":"2026-10-20T14:25:00Z","v":39678,"vw":7.263065},{"c":7.3203,"h":7.36,"l":7.3203,"n":56,"o":7.345,"t":"2026-10-20T14:30:00Z","v":3157,"vw":7.337748},{"c":7.36,"h":7.36,"l":7.34,"n":26,"o":7.34,"t":"2026-10-20T14:35:00Z","v":1518,"vw":7.348518},{"c":7.33,"h":7.355,"l":7.33,"n":52,"o":7.355,"t":"2026-10-20T14:40:00Z","v":1836,"vw":7.340417},{"c":7.36,"h":7.37,"l":7.34,"n":42,"o":7.34,"t":"2026-10-20T14:45:00Z","v":4241,"vw":7.34669},{"c":7.325,"h":7.36,"l":7.325,"n":70,"o":7.36,"t":"2026-10-20T14:50:00Z","v":2413,"vw":7.335556},{"c":7.32,"h":7.32,"l":7.32,"n":12,"o":7.32,"t":"2026-10-20T14:55:00Z","v":1443,"vw":7.32},{"c":7.29,"h":7.3106,"l":7.29,"n":30,"o":7.3106,"t":"2026-10-20T15:00:00Z","v":2371,"vw":7.305735},{"c":7.315,"h":7.315,"l":7.29,"n":36,"o":7.3,"t":"2026-10-20T15:05:00Z","v":6483,"vw":7.306042},{"c":7.2601,"h":7.315,"l":7.2601,"n":65,"o":7.315,"t":"2026-10-20T15:10:00Z","v":3564,"vw":7.284292},{"c":7.315,"h":7.315,"l":7.275,"n":35,"o":7.275,"t":"2026-10-20T15:15:00Z","v":3963,"vw":7.304838},{"c":7.3,"h":7.315,"l":7.3,"n":19,"o":7.315,"t":"2026-10-20T15:20:00Z","v":3357,"vw":7.301},{"c":7.3,"h":7.3,"l":7.3,"n":5,"o":7.3,"t":"2026-10-20T15:25:00Z","v":315,"vw":7.3},{"c":7.2501,"h":7.295,"l":7.2501,"n":37,"o":7.295,"t":"2026-10-20T15:30:00Z","v":4401,"vw":7.276445},{"c":7.26,"h":7.26,"l":7.26,"n":8,"o":7.26,"t":"2026-10-20T15:35:00Z","v":535,"vw":7.26},{"c":7.26,"h":7.285,"l":7.26,"n":34,"o":7.27,"t":"2026-10-20T15:40:00Z","v":1582,"vw":7.2725},{"c":7.26,"h":7.28,"l":7.25,"n":68,"o":7.26,"t":"2026-10-20T15:45:00Z","v":3340,"vw":7.270665},{"c":7.25,"h":7.26,"l":7.25,"n":8,"o":7.26,"t":"2026-10-20T15:50:00Z","v":436,"vw":7.256667},{"c":7.275,"h":7.28,"l":7.25,"n":41,"o":7.255,"t":"2026-10-20T16:00:00Z","v":1660,"vw":7.261591},{"c":7.25,"h":7.2637,"l":7.25,"n":10,"o":7.2637,"t":"2026-10-20T16:05:00Z","v":1502,"vw":7.260643},{"c":7.265,"h":7.265,"l":7.2512,"n":8,"o":7.2512,"t":"2026-10-20T16:10:00Z","v":1173,"vw":7.252727},{"c":7.265,"h":7.265,"l":7.265,"n":1,"o":7.265,"t":"2026-10-20T16:15:00Z","v":100,"vw":7.265},{"c":7.25,"h":7.265,"l":7.22,"n":55,"o":7.25,"t":"2026-10-20T16:20:00Z","v":4014,"vw":7.239249},{"c":7.27,"h":7.27,"l":7.24,"n":25,"o":7.24,"t":"2026-10-20T16:25:00Z","v":4286,"vw":7.244496},{"c":7.27,"h":7.28,"l":7.27,"n":33,"o":7.28,"t":"2026-10-20T16:30:00Z","v":3326,"vw":7.27116},{"c":7.29,"h":7.29,"l":7.29,"n":5,"o":7.29,"t":"2026-10-20T16:35:00Z","v":300,"vw":7.29},{"c":7.29,"h":7.29,"l":7.285,"n":19,"o":7.29,"t":"2026-10-20T16:40:00Z","v":1126,"vw":7.2895},{"c":7.31,"h":7.31,"l":7.285,"n":22,"o":7.3,"t":"2026-10-20T16:45:00Z","v":1838,"vw":7.301774},{"c":7.3,"h":7.31,"l":7.3,"n":37,"o":7.31,"t":"2026-10-20T16:50:00Z","v":3196,"vw":7.301227},{"c":7.285,"h":7.3,"l":7.285,"n":14,"o":7.2904,"t":"2026-10-20T16:55:00Z","v":1856,"vw":7.29247},{"c":7.29,"h":7.29,"l":7.285,"n":15,"o":7.285,"t":"2026-10-20T17:00:00Z","v":637,"vw":7.288},{"c":7.29,"h":7.29,"l":7.28,"n":52,"o":7.2805,"t":"2026-10-20T17:10:00Z","v":2593,"vw":7.286447},{"c":7.295,"h":7.3099,"l":7.27,"n":54,"o":7.27,"t":"2026-10-20T17:15:00Z","v":8036,"vw":7.291257},{"c":7.29,"h":7.3,"l":7.28,"n":27,"o":7.3,"t":"2026-10-20T17:20:00Z","v":1031,"vw":7.288125},{"c":7.29,"h":7.29,"l":7.2821,"n":4,"o":7.2821,"t":"2026-10-20T17:25:00Z","v":340,"vw":7.286888},{"c":7.27,"h":7.292,"l":7.27,"n":22,"o":7.292,"t":"2026-10-20T17:30:00Z","v":1467,"vw":7.282676},{"c":7.255,"h":7.26,"l":7.255,"n":17,"o":7.26,"t":"2026-10-20T17:35:00Z","v":806,"vw":7.257232},{"c":7.23,"h":7.25,"l":7.23,"n":17,"o":7.25,"t":"2026-10-20T17:40:00Z","v":1354,"vw":7.242386},{"c":7.225,"h":7.225,"l":7.2105,"n":11,"o":7.2105,"t":"2026-10-20T17:45:00Z","v":507,"vw":7.219474},{"c":7.24,"h":7.24,"l":7.24,"n":3,"o":7.24,"t":"2026-10-20T17:50:00Z","v":111,"vw":7.24},{"c":7.205,"h":7.22,"l":7.205,"n":25,"o":7.22,"t":"2026-10-20T17:55:00Z","v":7886,"vw":7.213097},{"c":7.18,"h":7.2,"l":7.18,"n":26,"o":7.2,"t":"2026-10-20T18:00:00Z","v":1062,"vw":7.192739},{"c":7.16,"h":7.17,"l":7.16,"n":30,"o":7.17,"t":"2026-10-20T18:05:00Z","v":1111,"vw":7.1625},{"c":7.16,"h":7.16,"l":7.145,"n":55,"o":7.16,"t":"2026-10-20T18:10:00Z","v":2973,"vw":7.15012},{"c":7.14,"h":7.14,"l":7.14,"n":9,"o":7.14,"t":"2026-10-20T18:15:00Z","v":315,"vw":7.14},{"c":7.12,"h":7.13,"l":7.12,"n":74,"o":7.13,"t":"2026-10-20T18:20:00Z","v":6751,"vw":7.127299},{"c":7.11,"h":7.13,"l":7.1001,"n":35,"o":7.1001,"t":"2026-10-20T18:25:00Z","v":1896,"vw":7.118084},{"c":7.1275,"h":7.13,"l":7.1,"n":94,"o":7.11,"t":"2026-10-20T18:30:00Z","v":13521,"vw":7.117776},{"c":7.11,"h":7.12,"l":7.11,"n":60,"o":7.12,"t":"2026-10-20T18:35:00Z","v":4430,"vw":7.112589},{"c":7.1001,"h":7.11,"l":7.1001,"n":25,"o":7.11,"t":"2026-10-20T18:40:00Z","v":3186,"vw":7.102929},{"c":7.1205,"h":7.14,"l":7.11,"n":72,"o":7.11,"t":"2026-10-20T18:45:00Z","v":7982,"vw":7.122564},{"c":7.13,"h":7.13,"l":7.13,"n":14,"o":7.13,"t":"2026-10-20T18:50:00Z","v":503,"vw":7.13},{"c":7.14,"h":7.15,"l":7.13,"n":29,"o":7.13,"t":"2026-10-20T18:55:00Z","v":1953,"vw":7.140612},{"c":7.15,"h":7.155,"l":7.145,"n":53,"o":7.1499,"t":"2026-10-20T19:00:00Z","v":6809,"vw":7.149361},{"c":7.175,"h":7.175,"l":7.16,"n":25,"o":7.16,"t":"2026-10-20T19:05:00Z","v":5566,"vw":7.173028},{"c":7.1601,"h":7.175,"l":7.1601,"n":11,"o":7.175,"t":"2026-10-20T19:10:00Z","v":2637,"vw":7.166769},{"c":7.18,"h":7.21,"l":7.17,"n":133,"o":7.17,"t":"2026-10-20T19:15:00Z","v":36137,"vw":7.189323},{"c":7.15,"h":7.16,"l":7.15,"n":37,"o":7.16,"t":"2026-10-20T19:20:00Z","v":1165,"vw":7.155},{"c":7.15,"h":7.15,"l":7.15,"n":16,"o":7.15,"t":"2026-10-20T19:25:00Z","v":1869,"vw":7.15},{"c":7.16,"h":7.1865,"l":7.16,"n":58,"o":7.16,"t":"2026-10-20T19:30:00Z","v":4365,"vw":7.168898},{"c":7.16,"h":7.175,"l":7.155,"n":96,"o":7.16,"t":"2026-10-20T19:35:00Z","v":6624,"vw":7.165588},{"c":7.18,"h":7.18,"l":7.16,"n":32,"o":7.17,"t":"2026-10-20T19:40:00Z","v":2290,"vw":7.172924},{"c":7.19,"h":7.19,"l":7.175,"n":51,"o":7.175,"t":"2026-10-20T19:45:00Z","v":3141,"vw":7.181164},{"c":7.18,"h":7.19,"l":7.18,"n":35,"o":7.19,"t":"2026-10-20T19:50:00Z","v":3151,"vw":7.183144},{"c":7.16,"h":7.17,"l":7.13,"n":254,"o":7.17,"t":"2026-10-20T19:55:00Z","v":15337,"vw":7.149588},{"c":7.15,"h":7.15,"l":7.15,"n":7,"o":7.15,"t":"2026-10-20T20:00:00Z","v":24542,"vw":7.15},{"c":7.0577,"h":7.0577,"l":7.0577,"n":1,"o":7.0577,"t":"2026-10-20T23:10:00Z","v":380,"vw":7.0577},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-21T13:20:00Z","v":101,"vw":7.27},{"c":7.1879,"h":7.26,"l":7.1879,"n":67,"o":7.23,"t":"2026-10-21T13:30:00Z","v":7237,"vw":7.234687},{"c":7.215,"h":7.24,"l":7.21,"n":39,"o":7.21,"t":"2026-10-21T13:35:00Z","v":1822,"vw":7.220993},{"c":7.255,"h":7.28,"l":7.245,"n":60,"o":7.25,"t":"2026-10-21T13:40:00Z","v":2397,"vw":7.25203},{"c":7.225,"h":7.2401,"l":7.225,"n":41,"o":7.2401,"t":"2026-10-21T13:45:00Z","v":1779,"vw":7.237583},{"c":7.25,"h":7.28,"l":7.2323,"n":79,"o":7.2323,"t":"2026-10-21T13:50:00Z","v":3370,"vw":7.259611},{"c":7.24,"h":7.25,"l":7.24,"n":18,"o":7.25,"t":"2026-10-21T13:55:00Z","v":2274,"vw":7.242856},{"c":7.23,"h":7.23,"l":7.23,"n":12,"o":7.23,"t":"2026-10-21T14:00:00Z","v":204,"vw":7.23},{"c":7.27,"h":7.29,"l":7.255,"n":58,"o":7.26,"t":"2026-10-21T14:05:00Z","v":3788,"vw":7.279452},{"c":7.31,"h":7.32,"l":7.28,"n":48,"o":7.28,"t":"2026-10-21T14:10:00Z","v":2103,"vw":7.304159},{"c":7.295,"h":7.295,"l":7.28,"n":10,"o":7.28,"t":"2026-10-21T14:15:00Z","v":1742,"vw":7.290588},{"c":7.265,"h":7.275,"l":7.24,"n":63,"o":7.27,"t":"2026-10-21T14:20:00Z","v":5061,"vw":7.256333},{"c":7.265,"h":7.265,"l":7.265,"n":19,"o":7.265,"t":"2026-10-21T14:25:00Z","v":717,"vw":7.265},{"c":7.25,"h":7.26,"l":7.2404,"n":29,"o":7.26,"t":"2026-10-21T14:30:00Z","v":5546,"vw":7.256063},{"c":7.27,"h":7.28,"l":7.27,"n":24,"o":7.28,"t":"2026-10-21T14:35:00Z","v":7922,"vw":7.279231},{"c":7.24,"h":7.24,"l":7.24,"n":5,"o":7.24,"t":"2026-10-21T14:40:00Z","v":203,"vw":7.24},{"c":7.23,"h":7.23,"l":7.23,"n":17,"o":7.23,"t":"2026-10-21T14:45:00Z","v":443,"vw":7.23},{"c":7.2599,"h":7.26,"l":7.23,"n":57,"o":7.23,"t":"2026-10-21T14:50:00Z","v":3305,"vw":7.24992},{"c":7.25,"h":7.27,"l":7.25,"n":48,"o":7.255,"t":"2026-10-21T14:55:00Z","v":2287,"vw":7.261927},{"c":7.22,"h":7.25,"l":7.22,"n":13,"o":7.24,"t":"2026-10-21T15:00:00Z","v":1518,"vw":7.225778},{"c":7.25,"h":7.25,"l":7.24,"n":15,"o":7.25,"t":"2026-10-21T15:05:00Z","v":896,"vw":7.248598},{"c":7.26,"h":7.27,"l":7.25,"n":29,"o":7.25,"t":"2026-10-21T15:10:00Z","v":1406,"vw":7.26361},{"c":7.25,"h":7.265,"l":7.25,"n":19,"o":7.2501,"t":"2026-10-21T15:15:00Z","v":2769,"vw":7.255997},{"c":7.26,"h":7.26,"l":7.245,"n":23,"o":7.245,"t":"2026-10-21T15:20:00Z","v":883,"vw":7.258018},{"c":7.27,"h":7.27,"l":7.27,"n":11,"o":7.27,"t":"2026-10-21T15:25:00Z","v":303,"vw":7.27},{"c":7.275,"h":7.275,"l":7.275,"n":11,"o":7.275,"t":"2026-10-21T15:30:00Z","v":1001,"vw":7.275},{"c":7.29,"h":7.2999,"l":7.275,"n":32,"o":7.29,"t":"2026-10-21T15:35:00Z","v":3849,"vw":7.288349},{"c":7.2805,"h":7.2805,"l":7.2803,"n":7,"o":7.2803,"t":"2026-10-21T15:40:00Z","v":361,"vw":7.280428},{"c":7.29,"h":7.29,"l":7.29,"n":21,"o":7.29,"t":"2026-10-21T15:45:00Z","v":340,"vw":7.29},{"c":7.28,"h":7.29,"l":7.28,"n":16,"o":7.29,"t":"2026-10-21T15:50:00Z","v":674,"vw":7.281961},{"c":7.275,"h":7.275,"l":7.275,"n":3,"o":7.275,"t":"2026-10-21T15:55:00Z","v":503,"vw":7.275},{"c":7.25,"h":7.275,"l":7.25,"n":34,"o":7.275,"t":"2026-10-21T16:00:00Z","v":6570,"vw":7.263908},{"c":7.25,"h":7.25,"l":7.25,"n":6,"o":7.25,"t":"2026-10-21T16:05:00Z","v":1505,"vw":7.25},{"c":7.265,"h":7.28,"l":7.255,"n":34,"o":7.255,"t":"2026-10-21T16:15:00Z","v":3558,"vw":7.262616},{"c":7.265,"h":7.265,"l":7.265,"n":2,"o":7.265,"t":"2026-10-21T16:20:00Z","v":327,"vw":7.265},{"c":7.26,"h":7.265,"l":7.26,"n":15,"o":7.265,"t":"2026-10-21T16:25:00Z","v":459,"vw":7.261667},{"c":7.26,"h":7.2699,"l":7.26,"n":4,"o":7.2699,"t":"2026-10-21T16:30:00Z","v":1219,"vw":7.269},{"c":7.27,"h":7.275,"l":7.26,"n":38,"o":7.2699,"t":"2026-10-21T16:35:00Z","v":4228,"vw":7.266509},{"c":7.28,"h":7.2899,"l":7.27,"n":40,"o":7.27,"t":"2026-10-21T16:40:00Z","v":3620,"vw":7.279662},{"c":7.27,"h":7.28,"l":7.27,"n":33,"o":7.28,"t":"2026-10-21T16:45:00Z","v":2823,"vw":7.276466},{"c":7.27,"h":7.28,"l":7.27,"n":12,"o":7.28,"t":"2026-10-21T16:50:00Z","v":402,"vw":7.276667},{"c":7.27,"h":7.27,"l":7.27,"n":15,"o":7.27,"t":"2026-10-21T16:55:00Z","v":648,"vw":7.27},{"c":7.255,"h":7.26,"l":7.2401,"n":33,"o":7.26,"t":"2026-10-21T17:00:00Z","v":5657,"vw":7.244847},{"c":7.255,"h":7.255,"l":7.255,"n":3,"o":7.255,"t":"2026-10-21T17:10:00Z","v":135,"vw":7.255},{"c":7.2595,"h":7.2595,"l":7.2595,"n":11,"o":7.2595,"t":"2026-10-21T17:15:00Z","v":317,"vw":7.2595},{"c":7.24,"h":7.25,"l":7.24,"n":72,"o":7.24,"t":"2026-10-21T17:20:00Z","v":2929,"vw":7.242308},{"c":7.2309,"h":7.2309,"l":7.2309,"n":2,"o":7.2309,"t":"2026-10-21T17:25:00Z","v":1256,"vw":7.2309},{"c":7.24,"h":7.24,"l":7.22,"n":68,"o":7.23,"t":"2026-10-21T17:30:00Z","v":1829,"vw":7.23},{"c":7.2201,"h":7.23,"l":7.19,"n":29,"o":7.23,"t":"2026-10-21T17:35:00Z","v":4541,"vw":7.20736},{"c":7.2,"h":7.215,"l":7.2,"n":34,"o":7.21,"t":"2026-10-21T17:40:00Z","v":4839,"vw":7.208575},{"c":7.21,"h":7.2399,"l":7.21,"n":133,"o":7.21,"t":"2026-10-21T17:45:00Z","v":8010,"vw":7.222742},{"c":7.245,"h":7.26,"l":7.24,"n":51,"o":7.24,"t":"2026-10-21T17:50:00Z","v":1929,"vw":7.245833},{"c":7.26,"h":7.26,"l":7.25,"n":27,"o":7.25,"t":"2026-10-21T17:55:00Z","v":695,"vw":7.256667},{"c":7.26,"h":7.26,"l":7.26,"n":12,"o":7.26,"t":"2026-10-21T18:00:00Z","v":494,"vw":7.26},{"c":7.225,"h":7.27,"l":7.225,"n":86,"o":7.27,"t":"2026-10-21T18:05:00Z","v":5568,"vw":7.25633},{"c":7.25,"h":7.26,"l":7.237,"n":50,"o":7.237,"t":"2026-10-21T18:10:00Z","v":2470,"vw":7.249678},{"c":7.25,"h":7.265,"l":7.25,"n":15,"o":7.265,"t":"2026-10-21T18:15:00Z","v":740,"vw":7.255},{"c":7.25,"h":7.25,"l":7.25,"n":33,"o":7.25,"t":"2026-10-21T18:20:00Z","v":678,"vw":7.25},{"c":7.26,"h":7.26,"l":7.26,"n":9,"o":7.26,"t":"2026-10-21T18:25:00Z","v":452,"vw":7.26},{"c":7.26,"h":7.26,"l":7.26,"n":15,"o":7.26,"t":"2026-10-21T18:30:00Z","v":245,"vw":7.26},{"c":7.33,"h":7.33,"l":7.29,"n":78,"o":7.29,"t":"2026-10-21T18:35:00Z","v":7569,"vw":7.31029},{"c":7.33,"h":7.33,"l":7.32,"n":6,"o":7.32,"t":"2026-10-21T18:40:00Z","v":1522,"vw":7.323333},{"c":7.36,"h":7.37,"l":7.345,"n":132,"o":7.35,"t":"2026-10-21T18:45:00Z","v":4853,"vw":7.350944},{"c":7.32,"h":7.36,"l":7.32,"n":76,"o":7.36,"t":"2026-10-21T18:50:00Z","v":5653,"vw":7.333329},{"c":7.31,"h":7.32,"l":7.305,"n":55,"o":7.315,"t":"2026-10-21T18:55:00Z","v":4706,"vw":7.312282},{"c":7.29,"h":7.32,"l":7.29,"n":60,"o":7.32,"t":"2026-10-21T19:00:00Z","v":4764,"vw":7.291497},{"c":7.295,"h":7.325,"l":7.295,"n":112,"o":7.31,"t":"2026-10-21T19:05:00Z","v":11554,"vw":7.308925},{"c":7.29,"h":7.29,"l":7.285,"n":24,"o":7.285,"t":"2026-10-21T19:10:00Z","v":1978,"vw":7.287956},{"c":7.29,"h":7.31,"l":7.29,"n":84,"o":7.3,"t":"2026-10-21T19:15:00Z","v":5352,"vw":7.305896},{"c":7.3,"h":7.3002,"l":7.29,"n":47,"o":7.29,"t":"2026-10-21T19:20:00Z","v":2961,"vw":7.299053},{"c":7.3,"h":7.3,"l":7.3,"n":14,"o":7.3,"t":"2026-10-21T19:25:00Z","v":1076,"vw":7.3},{"c":7.305,"h":7.31,"l":7.3014,"n":45,"o":7.31,"t":"2026-10-21T19:30:00Z","v":2050,"vw":7.306559},{"c":7.315,"h":7.33,"l":7.305,"n":102,"o":7.305,"t":"2026-10-21T19:35:00Z","v":6933,"vw":7.317091},{"c":7.35,"h":7.37,"l":7.31,"n":171,"o":7.315,"t":"2026-10-21T19:40:00Z","v":28262,"vw":7.347521},{"c":7.39,"h":7.39,"l":7.34,"n":71,"o":7.34,"t":"2026-10-21T19:45:00Z","v":4344,"vw":7.357753},{"c":7.38,"h":7.38,"l":7.368,"n":79,"o":7.38,"t":"2026-10-21T19:50:00Z","v":6063,"vw":7.374643},{"c":7.39,"h":7.42,"l":7.365,"n":401,"o":7.39,"t":"2026-10-21T19:55:00Z","v":29690,"vw":7.38896},{"c":7.37,"h":7.37,"l":7.37,"n":12,"o":7.37,"t":"2026-10-21T20:00:00Z","v":24106,"vw":7.37},{"c":7.225,"h":7.41,"l":7.225,"n":45,"o":7.28,"t":"2026-10-22T13:30:00Z","v":5055,"vw":7.263068},{"c":7.26,"h":7.28,"l":7.26,"n":12,"o":7.27,"t":"2026-10-22T13:40:00Z","v":984,"vw":7.276843},{"c":7.27,"h":7.27,"l":7.24,"n":35,"o":7.255,"t":"2026-10-22T13:45:00Z","v":4312,"vw":7.26078},{"c":7.27,"h":7.27,"l":7.22,"n":55,"o":7.26,"t":"2026-10-22T13:50:00Z","v":4107,"vw":7.238718},{"c":7.26,"h":7.26,"l":7.256,"n":9,"o":7.256,"t":"2026-10-22T13:55:00Z","v":1321,"vw":7.256372},{"c":7.24,"h":7.26,"l":7.24,"n":61,"o":7.24,"t":"2026-10-22T14:00:00Z","v":2031,"vw":7.246797},{"c":7.18,"h":7.23,"l":7.18,"n":108,"o":7.23,"t":"2026-10-22T14:05:00Z","v":10443,"vw":7.2111},{"c":7.16,"h":7.18,"l":7.16,"n":11,"o":7.18,"t":"2026-10-22T14:10:00Z","v":424,"vw":7.166667},{"c":7.18,"h":7.2,"l":7.16,"n":28,"o":7.16,"t":"2026-10-22T14:15:00Z","v":2191,"vw":7.182619},{"c":7.18,"h":7.18,"l":7.18,"n":5,"o":7.18,"t":"2026-10-22T14:20:00Z","v":145,"vw":7.18},{"c":7.095,"h":7.145,"l":7.09,"n":87,"o":7.14,"t":"2026-10-22T14:25:00Z","v":8123,"vw":7.107177},{"c":7.075,"h":7.0878,"l":7.075,"n":18,"o":7.085,"t":"2026-10-22T14:35:00Z","v":943,"vw":7.084132},{"c":7.1,"h":7.13,"l":7.064,"n":103,"o":7.064,"t":"2026-10-22T14:45:00Z","v":5078,"vw":7.101063},{"c":7.09,"h":7.09,"l":7.088,"n":21,"o":7.09,"t":"2026-10-22T14:50:00Z","v":2022,"vw":7.088757},{"c":7.07,"h":7.08,"l":7.07,"n":51,"o":7.08,"t":"2026-10-22T14:55:00Z","v":1458,"vw":7.078403},{"c":7.07,"h":7.08,"l":7.07,"n":20,"o":7.08,"t":"2026-10-22T15:00:00Z","v":1631,"vw":7.07843},{"c":7.07,"h":7.088,"l":7.07,"n":27,"o":7.08,"t":"2026-10-22T15:05:00Z","v":1575,"vw":7.079167},{"c":7.06,"h":7.07,"l":7.058,"n":47,"o":7.07,"t":"2026-10-22T15:10:00Z","v":5880,"vw":7.067081},{"c":7.138,"h":7.138,"l":7.065,"n":55,"o":7.065,"t":"2026-10-22T15:15:00Z","v":5714,"vw":7.078276},{"c":7.1,"h":7.12,"l":7.1,"n":48,"o":7.12,"t":"2026-10-22T15:20:00Z","v":2543,"vw":7.110345},{"c":7.11,"h":7.11,"l":7.09,"n":35,"o":7.1,"t":"2026-10-22T15:25:00Z","v":4859,"vw":7.105017},{"c":7.11,"h":7.11,"l":7.1096,"n":18,"o":7.1096,"t":"2026-10-22T15:30:00Z","v":799,"vw":7.109667},{"c":7.12,"h":7.13,"l":7.12,"n":49,"o":7.13,"t":"2026-10-22T15:35:00Z","v":2949,"vw":7.128182},{"c":7.13,"h":7.13,"l":7.1,"n":43,"o":7.11,"t":"2026-10-22T15:40:00Z","v":3535,"vw":7.110749},{"c":7.1101,"h":7.1101,"l":7.1101,"n":3,"o":7.1101,"t":"2026-10-22T15:45:00Z","v":552,"vw":7.1101},{"c":7.12,"h":7.135,"l":7.12,"n":15,"o":7.135,"t":"2026-10-22T15:50:00Z","v":591,"vw":7.13},{"c":7.17,"h":7.17,"l":7.13,"n":24,"o":7.13,"t":"2026-10-22T16:00:00Z","v":1146,"vw":7.148421},{"c":7.1501,"h":7.165,"l":7.1501,"n":33,"o":7.165,"t":"2026-10-22T16:05:00Z","v":2693,"vw":7.153709},{"c":7.13,"h":7.15,"l":7.13,"n":73,"o":7.15,"t":"2026-10-22T16:10:00Z","v":4730,"vw":7.141018},{"c":7.16,"h":7.17,"l":7.14,"n":24,"o":7.14,"t":"2026-10-22T16:15:00Z","v":4151,"vw":7.159342},{"c":7.15,"h":7.16,"l":7.15,"n":18,"o":7.16,"t":"2026-10-22T16:20:00Z","v":1096,"vw":7.151917},{"c":7.145,"h":7.155,"l":7.14,"n":24,"o":7.155,"t":"2026-10-22T16:25:00Z","v":1013,"vw":7.149},{"c":7.1101,"h":7.14,"l":7.1101,"n":36,"o":7.14,"t":"2026-10-22T16:30:00Z","v":2515,"vw":7.131894},{"c":7.15,"h":7.15,"l":7.135,"n":18,"o":7.15,"t":"2026-10-22T16:35:00Z","v":1650,"vw":7.148448},{"c":7.14,"h":7.15,"l":7.14,"n":21,"o":7.15,"t":"2026-10-22T16:40:00Z","v":2989,"vw":7.146376},{"c":7.13,"h":7.13,"l":7.1107,"n":29,"o":7.13,"t":"2026-10-22T16:45:00Z","v":6600,"vw":7.124199},{"c":7.135,"h":7.135,"l":7.135,"n":7,"o":7.135,"t":"2026-10-22T16:50:00Z","v":262,"vw":7.135},{"c":7.1283,"h":7.14,"l":7.125,"n":9,"o":7.1399,"t":"2026-10-22T16:55:00Z","v":2266,"vw":7.133436},{"c":7.145,"h":7.15,"l":7.13,"n":59,"o":7.13,"t":"2026-10-22T17:00:00Z","v":3399,"vw":7.139978},{"c":7.155,"h":7.16,"l":7.14,"n":23,"o":7.14,"t":"2026-10-22T17:05:00Z","v":1970,"vw":7.14744},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-22T17:10:00Z","v":141,"vw":7.15},{"c":7.16,"h":7.168,"l":7.14,"n":52,"o":7.14,"t":"2026-10-22T17:15:00Z","v":3929,"vw":7.153742},{"c":7.1405,"h":7.16,"l":7.1405,"n":5,"o":7.16,"t":"2026-10-22T17:20:00Z","v":607,"vw":7.153563},{"c":7.17,"h":7.17,"l":7.17,"n":6,"o":7.17,"t":"2026-10-22T17:25:00Z","v":149,"vw":7.17},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-22T17:30:00Z","v":100,"vw":7.17},{"c":7.18,"h":7.18,"l":7.16,"n":29,"o":7.17,"t":"2026-10-22T17:35:00Z","v":2226,"vw":7.169436},{"c":7.185,"h":7.185,"l":7.18,"n":15,"o":7.18,"t":"2026-10-22T17:40:00Z","v":1263,"vw":7.181079},{"c":7.215,"h":7.215,"l":7.1905,"n":39,"o":7.197,"t":"2026-10-22T17:45:00Z","v":5204,"vw":7.201498},{"c":7.22,"h":7.22,"l":7.2,"n":112,"o":7.22,"t":"2026-10-22T17:50:00Z","v":12142,"vw":7.213366},{"c":7.25,"h":7.25,"l":7.22,"n":30,"o":7.22,"t":"2026-10-22T17:55:00Z","v":2701,"vw":7.245994},{"c":7.2,"h":7.26,"l":7.19,"n":64,"o":7.26,"t":"2026-10-22T18:00:00Z","v":10904,"vw":7.227427},{"c":7.185,"h":7.2,"l":7.185,"n":32,"o":7.192,"t":"2026-10-22T18:05:00Z","v":2212,"vw":7.188007},{"c":7.2,"h":7.2,"l":7.1701,"n":37,"o":7.18,"t":"2026-10-22T18:10:00Z","v":9774,"vw":7.189523},{"c":7.185,"h":7.185,"l":7.18,"n":18,"o":7.18,"t":"2026-10-22T18:15:00Z","v":2243,"vw":7.183876},{"c":7.185,"h":7.1968,"l":7.18,"n":25,"o":7.19,"t":"2026-10-22T18:20:00Z","v":1352,"vw":7.189695},{"c":7.18,"h":7.18,"l":7.17,"n":12,"o":7.18,"t":"2026-10-22T18:25:00Z","v":544,"vw":7.176667},{"c":7.18,"h":7.1899,"l":7.17,"n":13,"o":7.18,"t":"2026-10-22T18:30:00Z","v":1623,"vw":7.187196},{"c":7.195,"h":7.21,"l":7.19,"n":59,"o":7.19,"t":"2026-10-22T18:35:00Z","v":7008,"vw":7.197207},{"c":7.21,"h":7.2262,"l":7.2,"n":62,"o":7.2,"t":"2026-10-22T18:40:00Z","v":5513,"vw":7.205713},{"c":7.205,"h":7.22,"l":7.205,"n":34,"o":7.22,"t":"2026-10-22T18:45:00Z","v":2348,"vw":7.209725},{"c":7.215,"h":7.23,"l":7.21,"n":48,"o":7.21,"t":"2026-10-22T18:55:00Z","v":4064,"vw":7.220883},{"c":7.2,"h":7.21,"l":7.19,"n":145,"o":7.21,"t":"2026-10-22T19:00:00Z","v":19682,"vw":7.196836},{"c":7.23,"h":7.23,"l":7.21,"n":53,"o":7.21,"t":"2026-10-22T19:05:00Z","v":6370,"vw":7.2205},{"c":7.22,"h":7.23,"l":7.22,"n":42,"o":7.22,"t":"2026-10-22T19:10:00Z","v":2310,"vw":7.221793},{"c":7.21,"h":7.21,"l":7.2,"n":38,"o":7.21,"t":"2026-10-22T19:15:00Z","v":4071,"vw":7.209688},{"c":7.2,"h":7.21,"l":7.185,"n":90,"o":7.21,"t":"2026-10-22T19:20:00Z","v":10151,"vw":7.200665},{"c":7.2,"h":7.2,"l":7.195,"n":8,"o":7.195,"t":"2026-10-22T19:25:00Z","v":933,"vw":7.196577},{"c":7.2,"h":7.2,"l":7.19,"n":72,"o":7.2,"t":"2026-10-22T19:30:00Z","v":3685,"vw":7.194513},{"c":7.18,"h":7.2,"l":7.18,"n":69,"o":7.2,"t":"2026-10-22T19:35:00Z","v":7291,"vw":7.184479},{"c":7.18,"h":7.19,"l":7.18,"n":33,"o":7.19,"t":"2026-10-22T19:40:00Z","v":2223,"vw":7.180714},{"c":7.205,"h":7.205,"l":7.17,"n":110,"o":7.18,"t":"2026-10-22T19:45:00Z","v":7898,"vw":7.180651},{"c":7.22,"h":7.22,"l":7.21,"n":66,"o":7.21,"t":"2026-10-22T19:50:00Z","v":4279,"vw":7.21081},{"c":7.24,"h":7.28,"l":7.22,"n":296,"o":7.23,"t":"2026-10-22T19:55:00Z","v":25541,"vw":7.245712},{"c":7.23,"h":7.23,"l":7.23,"n":7,"o":7.23,"t":"2026-10-22T20:00:00Z","v":61461,"vw":7.23}],"history":[{"c":8.05,"h":8.15,"l":7.73,"n":5773,"o":7.88,"t":"2024-10-21T04:00:00Z","v":960606,"vw":7.999553},{"c":7.93,"h":8.1792,"l":7.89,"n":4269,"o":8.05,"t":"2024-10-22T04:00:00Z","v":510553,"vw":7.997699},{"c":7.78,"h":7.89,"l":7.61,"n":4329,"o":7.89,"t":"2024-10-23T04:00:00Z","v":687222,"vw":7.735525},{"c":8.45,"h":8.46,"l":7.83,"n":6643,"o":7.83,"t":"2024-10-24T04:00:00Z","v":998357,"vw":8.201239},{"c":8.83,"h":8.87,"l":8.38,"n":7818,"o":8.53,"t":"2024-10-25T04:00:00Z","v":1281374,"vw":8.706566},{"c":8.93,"h":9.22,"l":8.85,"n":11158,"o":8.88,"t":"2024-10-28T04:00:00Z","v":1927661,"vw":9.074449},{"c":9.11,"h":9.4,"l":8.98,"n":8591,"o":9.01,"t":"2024-10-29T04:00:00Z","v":1349121,"vw":9.219048},{"c":8.91,"h":9.26,"l":8.78,"n":8338,"o":9.1,"t":"2024-10-30T04:00:00Z","v":1439105,"vw":9.07162},{"c":9.1,"h":9.17,"l":8.76,"n":7932,"o":8.91,"t":"2024-10-31T04:00:00Z","v":1308864,"vw":8.942829},{"c":8.91,"h":9.38,"l":8.872,"n":6465,"o":9.14,"t":"2024-11-01T04:00:00Z","v":1158545,"vw":9.12721},{"c":8.85,"h":9.17,"l":8.69,"n":5247,"o":8.92,"t":"2024-11-04T05:00:00Z","v":801755,"vw":8.976041},{"c":8.82,"h":9.12,"l":8.6,"n":6301,"o":8.85,"t":"2024-11-05T05:00:00Z","v":1105436,"vw":8.879562},{"c":9.67,"h":9.74,"l":8.9,"n":10391,"o":9.08,"t":"2024-11-06T05:00:00Z","v":1988258,"vw":9.355116},{"c":9.8,"h":10.04,"l":9.6,"n":10869,"o":9.73,"t":"2024-11-07T05:00:00Z","v":1909269,"vw":9.849007},{"c":9.72,"h":9.99,"l":9.5353,"n":7598,"o":9.8,"t":"2024-11-08T05:00:00Z","v":1369107,"vw":9.764756},{"c":9.7,"h":9.8,"l":9.4,"n":5721,"o":9.75,"t":"2024-11-11T05:00:00Z","v":681401,"vw":9.596882},{"c":9.9,"h":9.94,"l":9.48,"n":5838,"o":9.74,"t":"2024-11-12T05:00:00Z","v":849205,"vw":9.713927},{"c":9.96,"h":10.07,"l":9.8,"n":7195,"o":10,"t":"2024-11-13T05:00:00Z","v":1046020,"vw":9.947972},{"c":10.38,"h":10.4818,"l":9.98,"n":7148,"o":10.06,"t":"2024-11-14T05:00:00Z","v":1396107,"vw":10.236749},{"c":10.62,"h":10.76,"l":10.25,"n":8539,"o":10.35,"t":"2024-11-15T05:00:00Z","v":1303778,"vw":10.555706},{"c":11.25,"h":11.4456,"l":10.6,"n":8475,"o":10.75,"t":"2024-11-18T05:00:00Z","v":1711919,"vw":11.165619},{"c":11.16,"h":11.368,"l":10.92,"n":9705,"o":11.16,"t":"2024-11-19T05:00:00Z","v":1303616,"vw":11.151615},{"c":11.42,"h":11.42,"l":10.85,"n":8065,"o":11.21,"t":"2024-11-20T05:00:00Z","v":1500810,"vw":11.165615},{"c":10.7,"h":11.62,"l":10.615,"n":12530,"o":11.5,"t":"2024-11-21T05:00:00Z","v":1535533,"vw":10.95312},{"c":10.7,"h":10.905,"l":10.341,"n":12946,"o":10.64,"t":"2024-11-22T05:00:00Z","v":2214767,"vw":10.619054},{"c":10.89,"h":11.0025,"l":10.45,"n":11498,"o":10.95,"t":"2024-11-25T05:00:00Z","v":1736662,"vw":10.79399},{"c":11.42,"h":11.7,"l":10.2601,"n":14427,"o":10.56,"t":"2024-11-26T05:00:00Z","v":2281043,"vw":11.386399},{"c":11.39,"h":11.8697,"l":11.23,"n":8581,"o":11.52,"t":"2024-11-27T05:00:00Z","v":1233411,"vw":11.488251},{"c":11.93,"h":11.99,"l":11.12,"n":6683,"o":11.3,"t":"2024-11-29T05:00:00Z","v":663112,"vw":11.690889},{"c":12.19,"h":12.52,"l":11.815,"n":13425,"o":12.2,"t":"2024-12-02T05:00:00Z","v":1999036,"vw":12.19723},{"c":12.22,"h":12.4999,"l":12.03,"n":7049,"o":12.15,"t":"2024-12-03T05:00:00Z","v":784593,"vw":12.258958},{"c":11.74,"h":12.39,"l":11.63,"n":10488,"o":12.29,"t":"2024-12-04T05:00:00Z","v":1173424,"vw":11.896613},{"c":12.39,"h":12.552,"l":11.8,"n":7999,"o":11.82,"t":"2024-12-05T05:00:00Z","v":1172054,"vw":12.280342},{"c":12.55,"h":12.645,"l":12.2,"n":8603,"o":12.43,"t":"2024-12-06T05:00:00Z","v":1046721,"vw":12.418228},{"c":12.45,"h":12.84,"l":12.18,"n":7592,"o":12.57,"t":"2024-12-09T05:00:00Z","v":1053222,"vw":12.535659},{"c":12.16,"h":12.9,"l":12.0101,"n":7123,"o":12.68,"t":"2024-12-10T05:00:00Z","v":964488,"vw":12.390851},{"c":13.03,"h":13.04,"l":11.77,"n":8991,"o":12.22,"t":"2024-12-11T05:00:00Z","v":1293523,"vw":12.457682},{"c":13.18,"h":13.5,"l":12.93,"n":8053,"o":13.3,"t":"2024-12-12T05:00:00Z","v":1261350,"vw":13.183565},{"c":13.22,"h":13.4499,"l":12.96,"n":6725,"o":13.24,"t":"2024-12-13T05:00:00Z","v":792377,"vw":13.236271},{"c":15.4,"h":15.7,"l":13.66,"n":20927,"o":13.88,"t":"2024-12-16T05:00:00Z","v":2744274,"vw":15.216503},{"c":15.54,"h":16.27,"l":14.88,"n":18150,"o":15.5,"t":"2024-12-17T05:00:00Z","v":2311680,"vw":15.672023},{"c":14.47,"h":15.96,"l":14.27,"n":14730,"o":15.86,"t":"2024-12-18T05:00:00Z","v":1983333,"vw":15.209022},{"c":14.5,"h":15.66,"l":14.5,"n":12217,"o":14.84,"t":"2024-12-19T05:00:00Z","v":1502512,"vw":15.027831},{"c":15.41,"h":15.59,"l":14.1,"n":12321,"o":14.3,"t":"2024-12-20T05:00:00Z","v":1503873,"vw":15.085644},{"c":15.49,"h":15.56,"l":14.8573,"n":10539,"o":15.5,"t":"2024-12-23T05:00:00Z","v":1265745,"vw":15.280272},{"c":15.83,"h":15.83,"l":15.42,"n":4924,"o":15.5,"t":"2024-12-24T05:00:00Z","v":524187,"vw":15.67401},{"c":15.52,"h":15.925,"l":15.49,"n":7572,"o":15.69,"t":"2024-12-26T05:00:00Z","v":775482,"vw":15.692206},{"c":15.51,"h":15.835,"l":15.1,"n":10165,"o":15.82,"t":"2024-12-27T05:00:00Z","v":1019200,"vw":15.422148},{"c":15.13,"h":15.5939,"l":14.88,"n":11416,"o":15.42,"t":"2024-12-30T05:00:00Z","v":1295731,"vw":15.213777},{"c":15.11,"h":15.4,"l":14.85,"n":4345,"o":15.17,"t":"2024-12-31T05:00:00Z","v":340590,"vw":15.150158},{"c":16.67,"h":16.8,"l":14.9657,"n":15726,"o":15.25,"t":"2025-01-02T05:00:00Z","v":1832209,"vw":16.304224},{"c":17.08,"h":17.1332,"l":16.18,"n":14804,"o":16.82,"t":"2025-01-03T05:00:00Z","v":1580795,"vw":16.618832},{"c":17.64,"h":18.3,"l":17.42,"n":14446,"o":17.78,"t":"2025-01-06T05:00:00Z","v":1554944,"vw":17.907408},{"c":18.32,"h":19.1986,"l":17.67,"n":18236,"o":18.16,"t":"2025-01-07T05:00:00Z","v":2478859,"vw":18.343459},{"c":18.53,"h":19.1,"l":17.9,"n":15383,"o":18.41,"t":"2025-01-08T05:00:00Z","v":1809226,"vw":18.528616},{"c":19.16,"h":19.46,"l":18.31,"n":17342,"o":18.81,"t":"2025-01-10T05:00:00Z","v":1884098,"vw":18.929264},{"c":17.8,"h":19.16,"l":17.36,"n":18943,"o":18.86,"t":"2025-01-13T05:00:00Z","v":2200046,"vw":18.177174},{"c":19.15,"h":19.41,"l":18.13,"n":13368,"o":18.48,"t":"2025-01-14T05:00:00Z","v":1553073,"vw":18.880343},{"c":18.72,"h":19.75,"l":18.36,"n":12864,"o":19.72,"t":"2025-01-15T05:00:00Z","v":1647042,"vw":18.877444},{"c":17.95,"h":18.84,"l":17.7,"n":16841,"o":18.74,"t":"2025-01-16T05:00:00Z","v":1673902,"vw":17.991425},{"c":16.79,"h":18.141,"l":16.614,"n":15032,"o":17.91,"t":"2025-01-17T05:00:00Z","v":2118335,"vw":17.164763},{"c":17.82,"h":17.83,"l":16.67,"n":12885,"o":16.95,"t":"2025-01-21T05:00:00Z","v":1392488,"vw":17.20741},{"c":17.76,"h":17.97,"l":17.33,"n":9465,"o":17.83,"t":"2025-01-22T05:00:00Z","v":931419,"vw":17.638607},{"c":17.09,"h":17.9,"l":16.89,"n":9306,"o":17.68,"t":"2025-01-23T05:00:00Z","v":1060921,"vw":17.403456},{"c":16.67,"h":17.58,"l":16.16,"n":9605,"o":17.075,"t":"2025-01-24T05:00:00Z","v":1201024,"vw":16.717584},{"c":16.11,"h":16.4,"l":15.55,"n":19274,"o":16.24,"t":"2025-01-27T05:00:00Z","v":2412122,"vw":15.929334},{"c":16.11,"h":16.6,"l":15.5205,"n":12982,"o":16.24,"t":"2025-01-28T05:00:00Z","v":1456240,"vw":16.075355},{"c":16.83,"h":16.97,"l":15.76,"n":11701,"o":16.22,"t":"2025-01-29T05:00:00Z","v":1255465,"vw":16.486087},{"c":16.95,"h":17.4084,"l":16.8,"n":9162,"o":17.17,"t":"2025-01-30T05:00:00Z","v":1022191,"vw":17.128232},{"c":16.45,"h":17.08,"l":16.36,"n":8115,"o":17,"t":"2025-01-31T05:00:00Z","v":607823,"vw":16.665045},{"c":15.97,"h":16.1199,"l":15.51,"n":10435,"o":15.94,"t":"2025-02-03T05:00:00Z","v":1233460,"vw":15.87239},{"c":16.07,"h":16.41,"l":15.7,"n":7296,"o":15.96,"t":"2025-02-04T05:00:00Z","v":736643,"vw":16.12586},{"c":15.51,"h":16.08,"l":15.41,"n":7560,"o":16.08,"t":"2025-02-05T05:00:00Z","v":791976,"vw":15.740039},{"c":16.52,"h":16.565,"l":15.5,"n":8069,"o":15.6,"t":"2025-02-06T05:00:00Z","v":842094,"vw":16.200796},{"c":15.32,"h":16.5,"l":15.13,"n":12318,"o":16.43,"t":"2025-02-07T05:00:00Z","v":1323609,"vw":15.537027},{"c":15.17,"h":16.19,"l":15.07,"n":11708,"o":15.47,"t":"2025-02-10T05:00:00Z","v":1221710,"vw":15.555086},{"c":13.93,"h":15.0235,"l":13.88,"n":16397,"o":14.93,"t":"2025-02-11T05:00:00Z","v":1613539,"vw":14.215184},{"c":14.12,"h":14.58,"l":13.66,"n":11097,"o":13.78,"t":"2025-02-12T05:00:00Z","v":1305156,"vw":14.298907},{"c":14.53,"h":14.58,"l":14.08,"n":9988,"o":14.34,"t":"2025-02-13T05:00:00Z","v":969443,"vw":14.383382},{"c":14.59,"h":14.73,"l":14.34,"n":8822,"o":14.56,"t":"2025-02-14T05:00:00Z","v":968395,"vw":14.517224},{"c":14.5,"h":14.69,"l":13.45,"n":10041,"o":13.72,"t":"2025-02-18T05:00:00Z","v":1353248,"vw":14.245849},{"c":14.35,"h":14.82,"l":14.228,"n":9403,"o":14.5,"t":"2025-02-19T05:00:00Z","v":1024216,"vw":14.486356},{"c":14.8,"h":14.87,"l":14.02,"n":8738,"o":14.49,"t":"2025-02-20T05:00:00Z","v":974258,"vw":14.418009},{"c":14,"h":15.1399,"l":13.92,"n":7195,"o":14.83,"t":"2025-02-21T05:00:00Z","v":853440,"vw":14.441124},{"c":13.91,"h":14.43,"l":13.5601,"n":8101,"o":14.2,"t":"2025-02-24T05:00:00Z","v":815405,"vw":13.894272},{"c":13.66,"h":13.97,"l":13.12,"n":11660,"o":13.96,"t":"2025-02-25T05:00:00Z","v":1283512,"vw":13.42695},{"c":13.82,"h":14.19,"l":13.55,"n":9048,"o":13.61,"t":"2025-02-26T05:00:00Z","v":927939,"vw":13.83868},{"c":12.76,"h":13.98,"l":12.74,"n":8972,"o":13.98,"t":"2025-02-27T05:00:00Z","v":908934,"vw":13.188455},{"c":13.29,"h":13.51,"l":12.45,"n":10894,"o":12.6,"t":"2025-02-28T05:00:00Z","v":1304130,"vw":13.183772},{"c":13.44,"h":14.37,"l":13.2407,"n":8581,"o":13.87,"t":"2025-03-03T05:00:00Z","v":918217,"vw":13.741432},{"c":13.27,"h":13.65,"l":12.5701,"n":6734,"o":13.14,"t":"2025-03-04T05:00:00Z","v":639052,"vw":13.123856},{"c":14.09,"h":14.12,"l":13.01,"n":5984,"o":13.24,"t":"2025-03-05T05:00:00Z","v":572962,"vw":13.728078},{"c":13.49,"h":14.14,"l":13.3354,"n":7665,"o":13.87,"t":"2025-03-06T05:00:00Z","v":834299,"vw":13.755102},{"c":13.85,"h":13.88,"l":13.02,"n":9878,"o":13.775,"t":"2025-03-07T05:00:00Z","v":1062002,"vw":13.498758},{"c":12.53,"h":13.58,"l":12.47,"n":11313,"o":13.01,"t":"2025-03-10T04:00:00Z","v":1341369,"vw":12.856687},{"c":12.6,"h":12.89,"l":12.01,"n":13719,"o":12.71,"t":"2025-03-11T04:00:00Z","v":1540622,"vw":12.494432},{"c":13.71,"h":13.74,"l":12.6236,"n":9304,"o":12.85,"t":"2025-03-12T04:00:00Z","v":1201939,"vw":13.223697},{"c":13.12,"h":13.76,"l":12.9514,"n":5436,"o":13.65,"t":"2025-03-13T04:00:00Z","v":662488,"vw":13.298269},{"c":14.18,"h":14.195,"l":13.29,"n":7271,"o":13.34,"t":"2025-03-14T04:00:00Z","v":969843,"vw":13.871539},{"c":13.7,"h":14.36,"l":13.67,"n":8004,"o":14.27,"t":"2025-03-17T04:00:00Z","v":856098,"vw":13.909309},{"c":12.91,"h":13.545,"l":12.83,"n":11764,"o":13.53,"t":"2025-03-18T04:00:00Z","v":1096032,"vw":13.144717},{"c":13.89,"h":13.91,"l":12.98,"n":7759,"o":12.98,"t":"2025-03-19T04:00:00Z","v":802641,"vw":13.479779},{"c":13.59,"h":13.97,"l":13.47,"n":8601,"o":13.53,"t":"2025-03-20T04:00:00Z","v":813143,"vw":13.77757},{"c":14.25,"h":14.46,"l":13.23,"n":7395,"o":13.4,"t":"2025-03-21T04:00:00Z","v":916586,"vw":13.978009},{"c":13.98,"h":14.8,"l":13.98,"n":7905,"o":14.57,"t":"2025-03-24T04:00:00Z","v":718986,"vw":14.323292},{"c":15.08,"h":15.16,"l":13.91,"n":7873,"o":13.98,"t":"2025-03-25T04:00:00Z","v":932448,"vw":14.757058},{"c":14.58,"h":15.41,"l":14.3201,"n":10523,"o":15.1,"t":"2025-03-26T04:00:00Z","v":1223116,"vw":14.900221},{"c":14.08,"h":15.3799,"l":14.02,"n":11425,"o":15.02,"t":"2025-03-27T04:00:00Z","v":1039256,"vw":14.591289},{"c":13.66,"h":14.04,"l":13.32,"n":6399,"o":13.73,"t":"2025-03-28T04:00:00Z","v":641115,"vw":13.625381},{"c":13.06,"h":13.28,"l":12.7,"n":11385,"o":13.03,"t":"2025-03-31T04:00:00Z","v":1087123,"vw":13.021764},{"c":13.23,"h":13.45,"l":12.86,"n":6824,"o":13.08,"t":"2025-04-01T04:00:00Z","v":754402,"vw":13.173301},{"c":13.25,"h":13.325,"l":12.9403,"n":5755,"o":13.02,"t":"2025-04-02T04:00:00Z","v":558276,"vw":13.132092},{"c":12.51,"h":12.82,"l":12.395,"n":6534,"o":12.5,"t":"2025-04-03T04:00:00Z","v":779702,"vw":12.612229},{"c":10.97,"h":11.77,"l":10.55,"n":18397,"o":11.75,"t":"2025-04-04T04:00:00Z","v":2163438,"vw":10.93498},{"c":10.56,"h":11.22,"l":9.93,"n":14708,"o":10.14,"t":"2025-04-07T04:00:00Z","v":1637257,"vw":10.600545},{"c":10.83,"h":11.505,"l":10.64,"n":22807,"o":11.15,"t":"2025-04-08T04:00:00Z","v":2351418,"vw":11.085875},{"c":12.15,"h":12.3,"l":10.102,"n":27909,"o":10.89,"t":"2025-04-09T04:00:00Z","v":3022216,"vw":11.157812},{"c":11.81,"h":12.0799,"l":11.095,"n":12663,"o":11.93,"t":"2025-04-10T04:00:00Z","v":1271315,"vw":11.701202},{"c":13.09,"h":13.47,"l":11.9,"n":15015,"o":11.97,"t":"2025-04-11T04:00:00Z","v":1590507,"vw":12.821961},{"c":15.42,"h":15.98,"l":14.45,"n":23403,"o":14.48,"t":"2025-04-14T04:00:00Z","v":3134489,"vw":15.262566},{"c":14.87,"h":15.71,"l":14.69,"n":13912,"o":15.25,"t":"2025-04-15T04:00:00Z","v":1581377,"vw":15.153598},{"c":15.16,"h":15.39,"l":14.58,"n":10177,"o":14.64,"t":"2025-04-16T04:00:00Z","v":982330,"vw":15.026653},{"c":15.36,"h":15.7795,"l":15.17,"n":5387,"o":15.33,"t":"2025-04-17T04:00:00Z","v":400490,"vw":15.475527},{"c":15.09,"h":15.65,"l":14.91,"n":8050,"o":15.3,"t":"2025-04-21T04:00:00Z","v":789685,"vw":15.240984},{"c":15.96,"h":16.135,"l":15.26,"n":10976,"o":15.26,"t":"2025-04-22T04:00:00Z","v":1145723,"vw":15.874457},{"c":16.27,"h":17.02,"l":16,"n":10242,"o":16.62,"t":"2025-04-23T04:00:00Z","v":1126414,"vw":16.530618},{"c":15.78,"h":16.6671,"l":15.61,"n":8616,"o":16.22,"t":"2025-04-24T04:00:00Z","v":969143,"vw":16.241604},{"c":15.84,"h":16.045,"l":15.56,"n":10147,"o":15.8,"t":"2025-04-25T04:00:00Z","v":855724,"vw":15.887598},{"c":15.56,"h":16.19,"l":15.245,"n":5027,"o":15.81,"t":"2025-04-28T04:00:00Z","v":719915,"vw":15.571865},{"c":15.61,"h":15.748,"l":15.34,"n":6912,"o":15.47,"t":"2025-04-29T04:00:00Z","v":835033,"vw":15.537952},{"c":15,"h":15.39,"l":14.8334,"n":4776,"o":15.15,"t":"2025-04-30T04:00:00Z","v":675125,"vw":15.09372},{"c":14.53,"h":15.55,"l":14.44,"n":6235,"o":15.12,"t":"2025-05-01T04:00:00Z","v":707251,"vw":14.861881},{"c":14.45,"h":15.0781,"l":14.4,"n":5837,"o":14.91,"t":"2025-05-02T04:00:00Z","v":471092,"vw":14.594477},{"c":14.06,"h":14.95,"l":14.015,"n":5485,"o":14.4,"t":"2025-05-05T04:00:00Z","v":776576,"vw":14.381987},{"c":14.6,"h":14.87,"l":13.77,"n":5438,"o":13.94,"t":"2025-05-06T04:00:00Z","v":674459,"vw":14.449387},{"c":14.6,"h":14.845,"l":14.37,"n":6957,"o":14.65,"t":"2025-05-07T04:00:00Z","v":920756,"vw":14.58507},{"c":14.6,"h":14.99,"l":14.2591,"n":4686,"o":14.8,"t":"2025-05-08T04:00:00Z","v":596764,"vw":14.632814},{"c":15.06,"h":15.28,"l":14.55,"n":5510,"o":14.55,"t":"2025-05-09T04:00:00Z","v":676447,"vw":15.00979},{"c":15.81,"h":15.945,"l":15.22,"n":9001,"o":15.76,"t":"2025-05-12T04:00:00Z","v":1356560,"vw":15.588713},{"c":15.95,"h":16.38,"l":15.68,"n":7073,"o":15.68,"t":"2025-05-13T04:00:00Z","v":947353,"vw":16.125318},{"c":15.85,"h":16.1,"l":15.48,"n":5884,"o":15.89,"t":"2025-05-14T04:00:00Z","v":841484,"vw":15.762749},{"c":15.4,"h":16.01,"l":15.05,"n":5494,"o":15.66,"t":"2025-05-15T04:00:00Z","v":740905,"vw":15.472275},{"c":15.63,"h":15.67,"l":15.1,"n":5618,"o":15.33,"t":"2025-05-16T04:00:00Z","v":801192,"vw":15.387086},{"c":16.46,"h":16.8968,"l":15.4101,"n":10601,"o":15.5,"t":"2025-05-19T04:00:00Z","v":1392996,"vw":16.430535},{"c":16.38,"h":16.75,"l":16.02,"n":7468,"o":16.5,"t":"2025-05-20T04:00:00Z","v":993717,"vw":16.461355},{"c":15.68,"h":16.71,"l":15.6,"n":11963,"o":16.37,"t":"2025-05-21T04:00:00Z","v":1393685,"vw":16.259906},{"c":15.94,"h":16.36,"l":15.44,"n":9751,"o":15.93,"t":"2025-05-22T04:00:00Z","v":1191932,"vw":16.050522},{"c":15.7,"h":15.99,"l":15.04,"n":8029,"o":15.18,"t":"2025-05-23T04:00:00Z","v":1055008,"vw":15.658848},{"c":14.71,"h":15.91,"l":14.682,"n":15329,"o":15.91,"t":"2025-05-27T04:00:00Z","v":2024130,"vw":15.076655},{"c":14.04,"h":14.5938,"l":13.01,"n":27070,"o":14.5,"t":"2025-05-28T04:00:00Z","v":2954759,"vw":13.862561},{"c":13.18,"h":14.75,"l":13.18,"n":13212,"o":14.53,"t":"2025-05-29T04:00:00Z","v":1456275,"vw":13.532802},{"c":13.02,"h":13.195,"l":12.8,"n":7033,"o":13.09,"t":"2025-05-30T04:00:00Z","v":1062337,"vw":12.988728},{"c":12.78,"h":13.32,"l":12.63,"n":8874,"o":12.81,"t":"2025-06-02T04:00:00Z","v":986113,"vw":12.872836},{"c":12.63,"h":12.985,"l":12.52,"n":10172,"o":12.8,"t":"2025-06-03T04:00:00Z","v":1100263,"vw":12.782908},{"c":11.71,"h":12.655,"l":11.69,"n":12356,"o":12.56,"t":"2025-06-04T04:00:00Z","v":1755369,"vw":12.053645},{"c":11.83,"h":11.97,"l":11.56,"n":9944,"o":11.79,"t":"2025-06-05T04:00:00Z","v":1400685,"vw":11.755132},{"c":12.1,"h":12.33,"l":11.57,"n":9327,"o":12.01,"t":"2025-06-06T04:00:00Z","v":1257218,"vw":12.076279},{"c":11.9,"h":12.28,"l":11.77,"n":14368,"o":12.1,"t":"2025-06-09T04:00:00Z","v":1648947,"vw":11.913462},{"c":12.49,"h":12.78,"l":11.91,"n":12954,"o":11.91,"t":"2025-06-10T04:00:00Z","v":1906008,"vw":12.404123},{"c":11.89,"h":12.6,"l":11.77,"n":14015,"o":12.5,"t":"2025-06-11T04:00:00Z","v":1856001,"vw":12.061412},{"c":12.08,"h":12.12,"l":11.7,"n":10270,"o":11.76,"t":"2025-06-12T04:00:00Z","v":994749,"vw":11.929089},{"c":11.36,"h":11.93,"l":11.23,"n":9735,"o":11.93,"t":"2025-06-13T04:00:00Z","v":1231241,"vw":11.515012},{"c":11.29,"h":11.5,"l":11.235,"n":5534,"o":11.32,"t":"2025-06-16T04:00:00Z","v":452731,"vw":11.343763},{"c":11.11,"h":11.48,"l":10.8705,"n":7323,"o":11.17,"t":"2025-06-17T04:00:00Z","v":802580,"vw":11.160674},{"c":10.94,"h":11.35,"l":10.9,"n":8615,"o":11.04,"t":"2025-06-18T04:00:00Z","v":935157,"vw":11.117962},{"c":10.69,"h":10.94,"l":10.58,"n":8122,"o":10.9,"t":"2025-06-20T04:00:00Z","v":917108,"vw":10.715998},{"c":10.5,"h":10.7078,"l":10.26,"n":8990,"o":10.51,"t":"2025-06-23T04:00:00Z","v":1235580,"vw":10.452743},{"c":11.39,"h":11.55,"l":10.6,"n":12736,"o":10.67,"t":"2025-06-24T04:00:00Z","v":1639663,"vw":11.177186},{"c":11.07,"h":11.51,"l":11.03,"n":8070,"o":11.46,"t":"2025-06-25T04:00:00Z","v":1021551,"vw":11.200587},{"c":11.07,"h":11.3706,"l":11.02,"n":5657,"o":11.24,"t":"2025-06-26T04:00:00Z","v":801846,"vw":11.195053},{"c":10.98,"h":11.12,"l":10.76,"n":5627,"o":11.1,"t":"2025-06-27T04:00:00Z","v":769865,"vw":10.968162},{"c":10.59,"h":11.19,"l":10.28,"n":8464,"o":11.11,"t":"2025-06-30T04:00:00Z","v":1111296,"vw":10.698691},{"c":10.63,"h":10.79,"l":10.31,"n":7081,"o":10.47,"t":"2025-07-01T04:00:00Z","v":1030781,"vw":10.619331},{"c":10.63,"h":10.88,"l":10.5301,"n":5389,"o":10.59,"t":"2025-07-02T04:00:00Z","v":716857,"vw":10.670956},{"c":10.75,"h":10.85,"l":10.59,"n":3407,"o":10.61,"t":"2025-07-03T04:00:00Z","v":451467,"vw":10.714583},{"c":10.11,"h":10.72,"l":10.01,"n":7752,"o":10.72,"t":"2025-07-07T04:00:00Z","v":936981,"vw":10.181934},{"c":10.94,"h":10.94,"l":10.03,"n":10063,"o":10.3,"t":"2025-07-08T04:00:00Z","v":1352824,"vw":10.551409},{"c":10.6,"h":11.085,"l":10.5759,"n":6873,"o":10.96,"t":"2025-07-09T04:00:00Z","v":735573,"vw":10.71177},{"c":10.41,"h":10.76,"l":10.25,"n":7793,"o":10.72,"t":"2025-07-10T04:00:00Z","v":977719,"vw":10.380898},{"c":9.86,"h":10.2999,"l":9.83,"n":6673,"o":10.22,"t":"2025-07-11T04:00:00Z","v":1058930,"vw":9.996282},{"c":9.94,"h":10.09,"l":9.55,"n":7994,"o":9.93,"t":"2025-07-14T04:00:00Z","v":1244786,"vw":9.838864},{"c":10.1,"h":10.22,"l":9.71,"n":7744,"o":10,"t":"2025-07-15T04:00:00Z","v":1058474,"vw":10.033999},{"c":9.63,"h":10.165,"l":9.48,"n":14651,"o":10.11,"t":"2025-07-16T04:00:00Z","v":1604904,"vw":9.790186},{"c":9.94,"h":10.1,"l":9.64,"n":8347,"o":9.64,"t":"2025-07-17T04:00:00Z","v":1025424,"vw":9.937306},{"c":9.75,"h":10.29,"l":9.71,"n":6088,"o":10.09,"t":"2025-07-18T04:00:00Z","v":805453,"vw":9.987358},{"c":9.62,"h":9.98,"l":9.52,"n":7067,"o":9.81,"t":"2025-07-21T04:00:00Z","v":980129,"vw":9.677132},{"c":9.65,"h":9.895,"l":9.53,"n":6392,"o":9.63,"t":"2025-07-22T04:00:00Z","v":844644,"vw":9.743613},{"c":9.97,"h":10.06,"l":9.68,"n":6101,"o":9.81,"t":"2025-07-23T04:00:00Z","v":787442,"vw":9.934982},{"c":10.14,"h":10.22,"l":9.77,"n":5783,"o":9.91,"t":"2025-07-24T04:00:00Z","v":706835,"vw":10.003302},{"c":10.35,"h":10.58,"l":10.1201,"n":9617,"o":10.15,"t":"2025-07-25T04:00:00Z","v":1308901,"vw":10.338899},{"c":10,"h":10.43,"l":9.97,"n":12347,"o":10.31,"t":"2025-07-28T04:00:00Z","v":1652106,"vw":10.188594},{"c":10.93,"h":11.0183,"l":9.9701,"n":15294,"o":10.03,"t":"2025-07-29T04:00:00Z","v":2197338,"vw":10.636175},{"c":10.68,"h":11.188,"l":10.57,"n":12701,"o":11.11,"t":"2025-07-30T04:00:00Z","v":1498876,"vw":10.742052},{"c":10.34,"h":10.75,"l":10.2291,"n":10167,"o":10.6,"t":"2025-07-31T04:00:00Z","v":1059527,"vw":10.432868},{"c":9.95,"h":10.3075,"l":9.91,"n":10808,"o":10.1,"t":"2025-08-01T04:00:00Z","v":1256250,"vw":10.021562},{"c":10.42,"h":10.465,"l":9.99,"n":9706,"o":10.05,"t":"2025-08-04T04:00:00Z","v":975740,"vw":10.299407},{"c":10.99,"h":11.11,"l":10.32,"n":12253,"o":10.45,"t":"2025-08-05T04:00:00Z","v":1431420,"vw":10.835301},{"c":11.7,"h":11.705,"l":11.02,"n":16299,"o":11.02,"t":"2025-08-06T04:00:00Z","v":1916602,"vw":11.403221},{"c":11.26,"h":11.89,"l":11.18,"n":11642,"o":11.8,"t":"2025-08-07T04:00:00Z","v":1309798,"vw":11.379448},{"c":10.96,"h":11.365,"l":10.73,"n":9818,"o":11.26,"t":"2025-08-08T04:00:00Z","v":1054550,"vw":10.954098},{"c":10.95,"h":11.085,"l":10.715,"n":10488,"o":10.88,"t":"2025-08-11T04:00:00Z","v":1228119,"vw":10.894632},{"c":11.02,"h":11.36,"l":10.8501,"n":9642,"o":11.1,"t":"2025-08-12T04:00:00Z","v":1138539,"vw":11.084772},{"c":10.92,"h":11.28,"l":10.7801,"n":11217,"o":10.95,"t":"2025-08-13T04:00:00Z","v":1238513,"vw":10.948414},{"c":9.87,"h":10.75,"l":9.46,"n":24744,"o":10.67,"t":"2025-08-14T04:00:00Z","v":4002433,"vw":9.872905},{"c":9.68,"h":9.9997,"l":9.6,"n":8302,"o":9.87,"t":"2025-08-15T04:00:00Z","v":824753,"vw":9.723109},{"c":10.05,"h":10.16,"l":9.49,"n":8197,"o":9.54,"t":"2025-08-18T04:00:00Z","v":1249781,"vw":9.934036},{"c":9.42,"h":10.1299,"l":9.3666,"n":14152,"o":10.12,"t":"2025-08-19T04:00:00Z","v":1788784,"vw":9.645905},{"c":9.34,"h":9.67,"l":9.23,"n":7141,"o":9.31,"t":"2025-08-20T04:00:00Z","v":874808,"vw":9.448809},{"c":9.24,"h":9.52,"l":9.09,"n":8480,"o":9.29,"t":"2025-08-21T04:00:00Z","v":1017334,"vw":9.262251},{"c":9.08,"h":9.53,"l":9.04,"n":11121,"o":9.18,"t":"2025-08-22T04:00:00Z","v":1155842,"vw":9.215034},{"c":8.17,"h":9,"l":8.12,"n":18808,"o":9,"t":"2025-08-25T04:00:00Z","v":2183920,"vw":8.427303},{"c":8.33,"h":8.48,"l":8.11,"n":15256,"o":8.11,"t":"2025-08-26T04:00:00Z","v":1683659,"vw":8.272417},{"c":7.93,"h":8.275,"l":7.8,"n":17384,"o":8.22,"t":"2025-08-27T04:00:00Z","v":2133221,"vw":7.935346},{"c":7.96,"h":8.29,"l":7.94,"n":8988,"o":8.01,"t":"2025-08-28T04:00:00Z","v":1119338,"vw":8.134568},{"c":7.84,"h":7.962,"l":7.77,"n":8205,"o":7.91,"t":"2025-08-29T04:00:00Z","v":705614,"vw":7.847571},{"c":7.78,"h":7.79,"l":7.27,"n":17716,"o":7.62,"t":"2025-09-02T04:00:00Z","v":2135825,"vw":7.499491},{"c":7.5,"h":7.89,"l":7.41,"n":12267,"o":7.83,"t":"2025-09-03T04:00:00Z","v":1476904,"vw":7.631553},{"c":7.86,"h":8,"l":7.42,"n":14524,"o":7.44,"t":"2025-09-04T04:00:00Z","v":1540488,"vw":7.778299},{"c":8.01,"h":8.3023,"l":7.515,"n":19181,"o":8.22,"t":"2025-09-05T04:00:00Z","v":2305477,"vw":7.875653},{"c":6.09,"h":6.93,"l":6.03,"n":26432,"o":6.645,"t":"2025-09-08T04:00:00Z","v":4006092,"vw":6.330609},{"c":5.9,"h":6.44,"l":5.84,"n":13606,"o":6.095,"t":"2025-09-09T04:00:00Z","v":2257655,"vw":6.069526},{"c":6.26,"h":6.36,"l":5.9801,"n":16738,"o":6,"t":"2025-09-10T04:00:00Z","v":2077593,"vw":6.199039},{"c":5.92,"h":6.4,"l":5.84,"n":15013,"o":6.4,"t":"2025-09-11T04:00:00Z","v":2154719,"vw":6.073165},{"c":5.53,"h":5.938,"l":5.35,"n":20185,"o":5.88,"t":"2025-09-12T04:00:00Z","v":3465560,"vw":5.54098},{"c":5.36,"h":5.67,"l":5.32,"n":11393,"o":5.51,"t":"2025-09-15T04:00:00Z","v":1957656,"vw":5.484444},{"c":5.51,"h":5.79,"l":5.39,"n":10384,"o":5.51,"t":"2025-09-16T04:00:00Z","v":1289098,"vw":5.526794},{"c":5.6,"h":5.7963,"l":5.455,"n":16657,"o":5.57,"t":"2025-09-17T04:00:00Z","v":2175103,"vw":5.600368},{"c":5.15,"h":5.71,"l":5.02,"n":18478,"o":5.62,"t":"2025-09-18T04:00:00Z","v":3228851,"vw":5.221971},{"c":5.02,"h":5.2213,"l":4.87,"n":13197,"o":5.16,"t":"2025-09-19T04:00:00Z","v":1685759,"vw":5.044128},{"c":6.22,"h":6.24,"l":5.67,"n":30231,"o":5.795,"t":"2025-09-22T04:00:00Z","v":4466342,"vw":6.02284},{"c":6.12,"h":6.46,"l":6.1,"n":26570,"o":6.41,"t":"2025-09-23T04:00:00Z","v":3878178,"vw":6.288935},{"c":6.31,"h":7.08,"l":6.26,"n":22968,"o":6.73,"t":"2025-09-24T04:00:00Z","v":3352229,"vw":6.580412},{"c":5.82,"h":6.23,"l":5.79,"n":16973,"o":6.15,"t":"2025-09-25T04:00:00Z","v":2235173,"vw":5.938995},{"c":5.4,"h":6.085,"l":5.36,"n":16334,"o":5.83,"t":"2025-09-26T04:00:00Z","v":2163502,"vw":5.647934},{"c":5.35,"h":5.56,"l":5.295,"n":13521,"o":5.39,"t":"2025-09-29T04:00:00Z","v":1748897,"vw":5.411357},{"c":4.95,"h":5.37,"l":4.9,"n":15681,"o":5.37,"t":"2025-09-30T04:00:00Z","v":3388084,"vw":5.052823},{"c":4.69,"h":5.03,"l":4.655,"n":24364,"o":4.95,"t":"2025-10-01T04:00:00Z","v":3300926,"vw":4.757079},{"c":4.99,"h":4.99,"l":4.54,"n":19372,"o":4.72,"t":"2025-10-02T04:00:00Z","v":2840263,"vw":4.791789},{"c":4.95,"h":5.21,"l":4.85,"n":15606,"o":5.05,"t":"2025-10-03T04:00:00Z","v":2718581,"vw":5.025638},{"c":5.05,"h":5.1388,"l":4.74,"n":13441,"o":5.08,"t":"2025-10-06T04:00:00Z","v":2451931,"vw":4.969757},{"c":4.8,"h":5.16,"l":4.8,"n":13023,"o":5.06,"t":"2025-10-07T04:00:00Z","v":2148901,"vw":4.947833},{"c":4.98,"h":5.03,"l":4.74,"n":9381,"o":4.82,"t":"2025-10-08T04:00:00Z","v":1637693,"vw":4.882824},{"c":6.34,"h":6.52,"l":4.99,"n":41694,"o":5.01,"t":"2025-10-09T04:00:00Z","v":8009069,"vw":5.923132},{"c":5.72,"h":6.35,"l":5.705,"n":22355,"o":6.3,"t":"2025-10-10T04:00:00Z","v":3520348,"vw":5.918703},{"c":6.51,"h":6.65,"l":5.9,"n":17046,"o":5.9,"t":"2025-10-13T04:00:00Z","v":2971852,"vw":6.36189},{"c":5.98,"h":6.78,"l":5.748,"n":24085,"o":6.46,"t":"2025-10-14T04:00:00Z","v":4712095,"vw":6.270392},{"c":6.36,"h":6.575,"l":5.97,"n":21104,"o":6.16,"t":"2025-10-15T04:00:00Z","v":3597211,"vw":6.330378},{"c":6.26,"h":6.44,"l":6.105,"n":15338,"o":6.27,"t":"2025-10-16T04:00:00Z","v":2021551,"vw":6.257247},{"c":6.43,"h":6.49,"l":6.185,"n":17487,"o":6.22,"t":"2025-10-17T04:00:00Z","v":2565468,"vw":6.350652},{"c":6.15,"h":6.74,"l":6.07,"n":16163,"o":6.45,"t":"2025-10-20T04:00:00Z","v":3319826,"vw":6.221317},{"c":6.22,"h":6.58,"l":6.08,"n":13209,"o":6.14,"t":"2025-10-21T04:00:00Z","v":1869262,"vw":6.279848},{"c":6.04,"h":6.2,"l":5.83,"n":15890,"o":6.01,"t":"2025-10-22T04:00:00Z","v":3314952,"vw":6.031159},{"c":6.87,"h":6.92,"l":5.937,"n":20915,"o":6.06,"t":"2025-10-23T04:00:00Z","v":3867747,"vw":6.571732},{"c":6.73,"h":7.0699,"l":6.5609,"n":24282,"o":6.86,"t":"2025-10-24T04:00:00Z","v":3922373,"vw":6.791261},{"c":9.96,"h":10.5,"l":9.17,"n":138232,"o":9.17,"t":"2025-10-27T04:00:00Z","v":16572128,"vw":9.973248},{"c":10.57,"h":11.0896,"l":9.61,"n":38173,"o":9.93,"t":"2025-10-28T04:00:00Z","v":5092477,"vw":10.371154},{"c":11.52,"h":11.6,"l":10.38,"n":30210,"o":10.99,"t":"2025-10-29T04:00:00Z","v":3993810,"vw":11.280757},{"c":11.11,"h":11.7199,"l":10.98,"n":20246,"o":11.42,"t":"2025-10-30T04:00:00Z","v":2564065,"vw":11.337474},{"c":12.42,"h":12.81,"l":11.144,"n":19419,"o":11.25,"t":"2025-10-31T04:00:00Z","v":2911375,"vw":12.299648},{"c":12.86,"h":13.55,"l":12.22,"n":29485,"o":13.33,"t":"2025-11-03T05:00:00Z","v":4410325,"vw":12.983076},{"c":12.58,"h":12.9735,"l":12.11,"n":16273,"o":12.33,"t":"2025-11-04T05:00:00Z","v":2177380,"vw":12.615475},{"c":12.68,"h":13.25,"l":12.3629,"n":12972,"o":12.99,"t":"2025-11-05T05:00:00Z","v":1643008,"vw":12.730663},{"c":11.98,"h":12.7,"l":11.93,"n":16642,"o":12.55,"t":"2025-11-06T05:00:00Z","v":1749469,"vw":12.159601},{"c":11.81,"h":12.24,"l":11.24,"n":15310,"o":11.78,"t":"2025-11-07T05:00:00Z","v":2082113,"vw":11.685526},{"c":11.64,"h":12.455,"l":11.5,"n":11935,"o":12.41,"t":"2025-11-10T05:00:00Z","v":1416671,"vw":11.81261},{"c":11.38,"h":11.851,"l":11.25,"n":8155,"o":11.53,"t":"2025-11-11T05:00:00Z","v":1016919,"vw":11.496775},{"c":11.65,"h":11.99,"l":11.53,"n":11649,"o":11.6,"t":"2025-11-12T05:00:00Z","v":1144800,"vw":11.776451},{"c":11.11,"h":11.702,"l":10.61,"n":13925,"o":11.5,"t":"2025-11-13T05:00:00Z","v":1615503,"vw":11.045505},{"c":11.53,"h":11.77,"l":10.71,"n":12064,"o":10.74,"t":"2025-11-14T05:00:00Z","v":1412018,"vw":11.445726},{"c":11.04,"h":11.61,"l":10.89,"n":11865,"o":11.36,"t":"2025-11-17T05:00:00Z","v":1526744,"vw":11.133864},{"c":10.78,"h":11.16,"l":10.43,"n":14661,"o":10.62,"t":"2025-11-18T05:00:00Z","v":1668798,"vw":10.770416},{"c":10.75,"h":11.26,"l":10.45,"n":9704,"o":10.52,"t":"2025-11-19T05:00:00Z","v":1227800,"vw":10.807352},{"c":10.08,"h":11.01,"l":10.075,"n":11753,"o":11.01,"t":"2025-11-20T05:00:00Z","v":1397111,"vw":10.49697},{"c":9.62,"h":9.9589,"l":9.39,"n":19208,"o":9.7,"t":"2025-11-21T05:00:00Z","v":2264809,"vw":9.626524},{"c":9.69,"h":9.765,"l":9.24,"n":12963,"o":9.63,"t":"2025-11-24T05:00:00Z","v":1575365,"vw":9.515905},{"c":10.26,"h":10.27,"l":9.415,"n":17452,"o":9.54,"t":"2025-11-25T05:00:00Z","v":1968409,"vw":9.901828},{"c":10.96,"h":11.1,"l":9.78,"n":27531,"o":10.02,"t":"2025-11-26T05:00:00Z","v":3537886,"vw":10.660173},{"c":11.24,"h":11.5,"l":10.81,"n":9711,"o":11.01,"t":"2025-11-28T05:00:00Z","v":1128322,"vw":11.218575},{"c":11.18,"h":11.54,"l":10.97,"n":10810,"o":11.06,"t":"2025-12-01T05:00:00Z","v":1381991,"vw":11.295561},{"c":10.92,"h":11.39,"l":10.89,"n":12922,"o":11.33,"t":"2025-12-02T05:00:00Z","v":1705023,"vw":11.100158},{"c":11.72,"h":11.89,"l":10.75,"n":13275,"o":10.84,"t":"2025-12-03T05:00:00Z","v":1959301,"vw":11.404653},{"c":11.46,"h":12.13,"l":11.445,"n":12633,"o":12.09,"t":"2025-12-04T05:00:00Z","v":1620799,"vw":11.77498},{"c":11.01,"h":12.09,"l":10.985,"n":12252,"o":12,"t":"2025-12-05T05:00:00Z","v":1465070,"vw":11.56199},{"c":10.59,"h":11.0267,"l":10.35,"n":13032,"o":10.85,"t":"2025-12-08T05:00:00Z","v":1606544,"vw":10.580566},{"c":10.49,"h":10.91,"l":10.44,"n":12751,"o":10.75,"t":"2025-12-09T05:00:00Z","v":1494531,"vw":10.689183},{"c":10.7,"h":11.04,"l":10.335,"n":12232,"o":10.37,"t":"2025-12-10T05:00:00Z","v":1315469,"vw":10.716693},{"c":10.92,"h":11.19,"l":10.42,"n":8775,"o":10.5,"t":"2025-12-11T05:00:00Z","v":955080,"vw":10.831549},{"c":11.04,"h":11.175,"l":10.7252,"n":8373,"o":10.91,"t":"2025-12-12T05:00:00Z","v":910943,"vw":10.971404},{"c":11.38,"h":11.39,"l":10.75,"n":9484,"o":11.1,"t":"2025-12-15T05:00:00Z","v":749107,"vw":11.131539},{"c":11.05,"h":11.2899,"l":10.69,"n":9527,"o":11.23,"t":"2025-12-16T05:00:00Z","v":960020,"vw":11.043426},{"c":10.99,"h":11.18,"l":10.81,"n":11101,"o":11.08,"t":"2025-12-17T05:00:00Z","v":853744,"vw":11.015982},{"c":12.23,"h":12.2591,"l":11.0695,"n":11857,"o":11.11,"t":"2025-12-18T05:00:00Z","v":1837904,"vw":11.879104},{"c":11.91,"h":12.4,"l":11.7292,"n":10628,"o":12.18,"t":"2025-12-19T05:00:00Z","v":1453525,"vw":11.957632},{"c":11.91,"h":12.1492,"l":11.83,"n":9902,"o":12.05,"t":"2025-12-22T05:00:00Z","v":987567,"vw":11.951081},{"c":12.14,"h":12.46,"l":11.89,"n":8024,"o":11.89,"t":"2025-12-23T05:00:00Z","v":831042,"vw":12.188607},{"c":12.14,"h":12.27,"l":11.91,"n":3147,"o":11.94,"t":"2025-12-24T05:00:00Z","v":313542,"vw":12.142741},{"c":12.15,"h":12.41,"l":11.91,"n":6328,"o":12.27,"t":"2025-12-26T05:00:00Z","v":671508,"vw":12.094741},{"c":12.05,"h":12.39,"l":11.86,"n":9320,"o":12.06,"t":"2025-12-29T05:00:00Z","v":1255407,"vw":12.091158},{"c":11.78,"h":12.148,"l":11.76,"n":11617,"o":12.02,"t":"2025-12-30T05:00:00Z","v":1383457,"vw":11.878599},{"c":11.82,"h":11.97,"l":11.05,"n":8380,"o":11.62,"t":"2025-12-31T05:00:00Z","v":966271,"vw":11.725171},{"c":11.51,"h":11.8999,"l":11.24,"n":14769,"o":11.76,"t":"2026-01-02T05:00:00Z","v":2050105,"vw":11.472953},{"c":12.14,"h":12.235,"l":11.49,"n":8198,"o":11.56,"t":"2026-01-05T05:00:00Z","v":851010,"vw":11.921894},{"c":11.58,"h":12.48,"l":11.58,"n":11115,"o":12.16,"t":"2026-01-06T05:00:00Z","v":1190734,"vw":12.150765},{"c":11.4,"h":11.91,"l":11.17,"n":12474,"o":11.77,"t":"2026-01-07T05:00:00Z","v":1292778,"vw":11.440241},{"c":12.05,"h":12.05,"l":11.18,"n":9688,"o":11.41,"t":"2026-01-08T05:00:00Z","v":1021586,"vw":11.694914},{"c":12.01,"h":12.16,"l":11.77,"n":8223,"o":11.97,"t":"2026-01-09T05:00:00Z","v":845504,"vw":11.951705},{"c":11.66,"h":12.115,"l":11.61,"n":7386,"o":11.83,"t":"2026-01-12T05:00:00Z","v":795167,"vw":11.808794},{"c":11.26,"h":11.8,"l":11.14,"n":8386,"o":11.7,"t":"2026-01-13T05:00:00Z","v":961406,"vw":11.406058},{"c":10.81,"h":11.55,"l":10.71,"n":10840,"o":11.25,"t":"2026-01-14T05:00:00Z","v":1158300,"vw":11.131775},{"c":10.56,"h":11.08,"l":10.405,"n":11300,"o":10.79,"t":"2026-01-15T05:00:00Z","v":1091011,"vw":10.682504},{"c":10.71,"h":10.8399,"l":10.5,"n":8749,"o":10.56,"t":"2026-01-16T05:00:00Z","v":764975,"vw":10.671342},{"c":10.47,"h":10.83,"l":10.33,"n":6196,"o":10.42,"t":"2026-01-20T05:00:00Z","v":648752,"vw":10.569546},{"c":11.21,"h":11.29,"l":10.47,"n":10050,"o":10.56,"t":"2026-01-21T05:00:00Z","v":1217529,"vw":10.926752},{"c":11.29,"h":11.595,"l":11.13,"n":11740,"o":11.37,"t":"2026-01-22T05:00:00Z","v":964791,"vw":11.415291},{"c":11.43,"h":11.64,"l":11.14,"n":10258,"o":11.27,"t":"2026-01-23T05:00:00Z","v":965037,"vw":11.447271},{"c":11.61,"h":12.14,"l":11.26,"n":9997,"o":11.43,"t":"2026-01-26T05:00:00Z","v":1349650,"vw":11.750519},{"c":12.2,"h":12.25,"l":11.66,"n":13074,"o":11.71,"t":"2026-01-27T05:00:00Z","v":1646700,"vw":12.004083},{"c":12.27,"h":12.5,"l":11.9099,"n":13917,"o":12.38,"t":"2026-01-28T05:00:00Z","v":1410679,"vw":12.235699},{"c":12.55,"h":12.55,"l":11.675,"n":13716,"o":12.28,"t":"2026-01-29T05:00:00Z","v":1134673,"vw":12.120458},{"c":12.21,"h":12.63,"l":12.0004,"n":14515,"o":12.41,"t":"2026-01-30T05:00:00Z","v":1091036,"vw":12.295883},{"c":11.6,"h":12.29,"l":11.51,"n":9383,"o":12.01,"t":"2026-02-02T05:00:00Z","v":1053063,"vw":11.844498},{"c":11.65,"h":11.78,"l":11.0203,"n":12761,"o":11.7,"t":"2026-02-03T05:00:00Z","v":1107317,"vw":11.525777},{"c":11.24,"h":11.58,"l":10.64,"n":13082,"o":11.52,"t":"2026-02-04T05:00:00Z","v":1023603,"vw":11.102561},{"c":10.28,"h":11.1,"l":10.22,"n":16830,"o":10.91,"t":"2026-02-05T05:00:00Z","v":1537147,"vw":10.470732},{"c":11.01,"h":11.0571,"l":10.43,"n":13474,"o":10.43,"t":"2026-02-06T05:00:00Z","v":1230088,"vw":10.802811},{"c":11.79,"h":11.79,"l":10.755,"n":13910,"o":10.92,"t":"2026-02-09T05:00:00Z","v":1227911,"vw":11.407171},{"c":11.87,"h":12.135,"l":11.26,"n":15813,"o":11.72,"t":"2026-02-10T05:00:00Z","v":1429830,"vw":11.67339},{"c":11.65,"h":12.08,"l":11.53,"n":9936,"o":12.06,"t":"2026-02-11T05:00:00Z","v":734212,"vw":11.714438},{"c":10.75,"h":11.9399,"l":10.67,"n":19426,"o":11.82,"t":"2026-02-12T05:00:00Z","v":1798526,"vw":11.021526},{"c":10.52,"h":10.95,"l":10.3618,"n":11197,"o":10.64,"t":"2026-02-13T05:00:00Z","v":698215,"vw":10.630711},{"c":10.35,"h":10.525,"l":9.925,"n":6554,"o":10.5,"t":"2026-02-17T05:00:00Z","v":557171,"vw":10.179318},{"c":10.2,"h":10.59,"l":10.02,"n":9893,"o":10.5,"t":"2026-02-18T05:00:00Z","v":876522,"vw":10.277993},{"c":10.91,"h":11,"l":9.9,"n":9121,"o":9.9,"t":"2026-02-19T05:00:00Z","v":799233,"vw":10.705909},{"c":10.99,"h":11.135,"l":10.695,"n":8058,"o":10.93,"t":"2026-02-20T05:00:00Z","v":752598,"vw":10.961917},{"c":10.38,"h":10.8805,"l":10.355,"n":7049,"o":10.83,"t":"2026-02-23T05:00:00Z","v":537570,"vw":10.513009},{"c":10.52,"h":10.68,"l":10.33,"n":5224,"o":10.49,"t":"2026-02-24T05:00:00Z","v":477229,"vw":10.503723},{"c":10.47,"h":10.67,"l":10.21,"n":5959,"o":10.61,"t":"2026-02-25T05:00:00Z","v":731839,"vw":10.382028},{"c":9.89,"h":10.6,"l":9.665,"n":11326,"o":10.27,"t":"2026-02-26T05:00:00Z","v":1000447,"vw":9.972247},{"c":9.36,"h":9.86,"l":9.12,"n":16721,"o":9.72,"t":"2026-02-27T05:00:00Z","v":1816544,"vw":9.338465},{"c":8.97,"h":9.4088,"l":8.575,"n":16609,"o":9.08,"t":"2026-03-02T05:00:00Z","v":1987751,"vw":8.898431},{"c":8.55,"h":8.88,"l":7.89,"n":15631,"o":8.08,"t":"2026-03-03T05:00:00Z","v":1636289,"vw":8.339757},{"c":8.82,"h":9.045,"l":8.4525,"n":11755,"o":8.81,"t":"2026-03-04T05:00:00Z","v":1064745,"vw":8.759546},{"c":8.52,"h":8.96,"l":8.17,"n":15915,"o":8.67,"t":"2026-03-05T05:00:00Z","v":1415887,"vw":8.392234},{"c":8.29,"h":8.44,"l":8.12,"n":12054,"o":8.23,"t":"2026-03-06T05:00:00Z","v":958289,"vw":8.289142},{"c":8.63,"h":8.655,"l":8.08,"n":12742,"o":8.08,"t":"2026-03-09T04:00:00Z","v":994422,"vw":8.375499},{"c":9.05,"h":9.28,"l":8.59,"n":9456,"o":8.6,"t":"2026-03-10T04:00:00Z","v":1151018,"vw":9.068725},{"c":9.25,"h":9.45,"l":9.045,"n":8302,"o":9.05,"t":"2026-03-11T04:00:00Z","v":763412,"vw":9.304084},{"c":8.78,"h":9.12,"l":8.77,"n":6491,"o":8.97,"t":"2026-03-12T04:00:00Z","v":550805,"vw":8.896097},{"c":8.2,"h":8.95,"l":8.06,"n":7921,"o":8.89,"t":"2026-03-13T04:00:00Z","v":949913,"vw":8.34601},{"c":8.06,"h":8.4,"l":7.96,"n":8835,"o":8.31,"t":"2026-03-16T04:00:00Z","v":986906,"vw":8.128494},{"c":8.03,"h":8.275,"l":8.02,"n":4889,"o":8.14,"t":"2026-03-17T04:00:00Z","v":565507,"vw":8.128167},{"c":8.09,"h":8.2295,"l":7.71,"n":4792,"o":7.92,"t":"2026-03-18T04:00:00Z","v":449365,"vw":8.106887},{"c":8.44,"h":8.51,"l":7.83,"n":8271,"o":7.86,"t":"2026-03-19T04:00:00Z","v":617162,"vw":8.28662},{"c":8.11,"h":8.49,"l":8.01,"n":5316,"o":8.38,"t":"2026-03-20T04:00:00Z","v":431333,"vw":8.224424},{"c":8.86,"h":9.15,"l":8.15,"n":10200,"o":8.26,"t":"2026-03-23T04:00:00Z","v":1190998,"vw":8.870703},{"c":8.78,"h":8.94,"l":8.55,"n":8694,"o":8.59,"t":"2026-03-24T04:00:00Z","v":733949,"vw":8.788294},{"c":9.06,"h":9.4,"l":8.78,"n":13147,"o":9.1,"t":"2026-03-25T04:00:00Z","v":1622394,"vw":9.155848},{"c":8.68,"h":9.1899,"l":8.565,"n":6339,"o":8.92,"t":"2026-03-26T04:00:00Z","v":636528,"vw":8.783281},{"c":8.27,"h":8.94,"l":8.27,"n":8497,"o":8.56,"t":"2026-03-27T04:00:00Z","v":768558,"vw":8.546767},{"c":8.42,"h":8.71,"l":8.225,"n":7165,"o":8.3,"t":"2026-03-30T04:00:00Z","v":715579,"vw":8.476863},{"c":9.43,"h":9.5,"l":8.51,"n":10132,"o":8.51,"t":"2026-03-31T04:00:00Z","v":1207722,"vw":9.169511},{"c":9.54,"h":9.8,"l":9.21,"n":8957,"o":9.64,"t":"2026-04-01T04:00:00Z","v":971846,"vw":9.50079},{"c":9.42,"h":9.47,"l":9.105,"n":5511,"o":9.25,"t":"2026-04-02T04:00:00Z","v":315276,"vw":9.314979},{"c":9.37,"h":9.69,"l":9.315,"n":3129,"o":9.45,"t":"2026-04-06T04:00:00Z","v":332882,"vw":9.457548},{"c":9.17,"h":9.36,"l":8.93,"n":4518,"o":9.36,"t":"2026-04-07T04:00:00Z","v":425603,"vw":9.103687},{"c":9.85,"h":10,"l":9.53,"n":8032,"o":9.88,"t":"2026-04-08T04:00:00Z","v":797052,"vw":9.772668},{"c":9.66,"h":10.02,"l":9.43,"n":6199,"o":9.78,"t":"2026-04-09T04:00:00Z","v":796182,"vw":9.740399},{"c":9.7,"h":10.135,"l":9.675,"n":4648,"o":9.78,"t":"2026-04-10T04:00:00Z","v":544464,"vw":9.877713},{"c":9.7,"h":10.06,"l":9.56,"n":5243,"o":9.63,"t":"2026-04-13T04:00:00Z","v":551361,"vw":9.803403},{"c":9.62,"h":10,"l":9.5115,"n":5581,"o":9.92,"t":"2026-04-14T04:00:00Z","v":531404,"vw":9.680322},{"c":9.75,"h":9.75,"l":9.42,"n":5229,"o":9.67,"t":"2026-04-15T04:00:00Z","v":442687,"vw":9.610888},{"c":9.9,"h":9.99,"l":9.6,"n":8282,"o":9.95,"t":"2026-04-16T04:00:00Z","v":797881,"vw":9.855815},{"c":9.79,"h":10.08,"l":9.6501,"n":7822,"o":10.07,"t":"2026-04-17T04:00:00Z","v":682053,"vw":9.859613},{"c":9.91,"h":10.02,"l":9.4826,"n":8781,"o":9.72,"t":"2026-04-20T04:00:00Z","v":686793,"vw":9.817389},{"c":9.84,"h":10.02,"l":9.71,"n":5049,"o":9.84,"t":"2026-04-21T04:00:00Z","v":527014,"vw":9.881766},{"c":9.54,"h":10.005,"l":9.475,"n":9085,"o":9.93,"t":"2026-04-22T04:00:00Z","v":771217,"vw":9.711076},{"c":8.96,"h":9.57,"l":8.92,"n":9788,"o":9.35,"t":"2026-04-23T04:00:00Z","v":981831,"vw":9.101436},{"c":8.98,"h":9.268,"l":8.7,"n":11602,"o":8.99,"t":"2026-04-24T04:00:00Z","v":664616,"vw":9.037058},{"c":8.83,"h":9.12,"l":8.78,"n":5420,"o":8.96,"t":"2026-04-27T04:00:00Z","v":483953,"vw":8.876414},{"c":8.92,"h":8.96,"l":8.6651,"n":5630,"o":8.78,"t":"2026-04-28T04:00:00Z","v":520700,"vw":8.840983},{"c":8.53,"h":8.855,"l":8.41,"n":6547,"o":8.83,"t":"2026-04-29T04:00:00Z","v":768900,"vw":8.54065},{"c":8.23,"h":8.7,"l":8.085,"n":10272,"o":8.59,"t":"2026-04-30T04:00:00Z","v":1411113,"vw":8.27383},{"c":7.89,"h":8.29,"l":7.66,"n":10097,"o":8.23,"t":"2026-05-01T04:00:00Z","v":1208193,"vw":7.842313},{"c":7.95,"h":8.29,"l":7.85,"n":12534,"o":7.95,"t":"2026-05-04T04:00:00Z","v":1310956,"vw":8.025235},{"c":8.14,"h":8.255,"l":7.88,"n":6202,"o":8.07,"t":"2026-05-05T04:00:00Z","v":806587,"vw":8.108378},{"c":8.74,"h":8.92,"l":8.33,"n":8792,"o":8.56,"t":"2026-05-06T04:00:00Z","v":1108061,"vw":8.679107},{"c":8.58,"h":8.91,"l":8.38,"n":5637,"o":8.91,"t":"2026-05-07T04:00:00Z","v":415469,"vw":8.577822},{"c":7.97,"h":8.67,"l":7.94,"n":6076,"o":8.67,"t":"2026-05-08T04:00:00Z","v":681688,"vw":8.13811},{"c":8.18,"h":8.28,"l":7.8827,"n":7352,"o":7.95,"t":"2026-05-11T04:00:00Z","v":644724,"vw":8.128838},{"c":7.82,"h":8.186,"l":7.69,"n":9481,"o":8.02,"t":"2026-05-12T04:00:00Z","v":946160,"vw":7.825172},{"c":7.63,"h":7.89,"l":7.51,"n":7530,"o":7.82,"t":"2026-05-13T04:00:00Z","v":1020518,"vw":7.661021},{"c":7.89,"h":7.94,"l":7.59,"n":3868,"o":7.69,"t":"2026-05-14T04:00:00Z","v":483315,"vw":7.78776},{"c":7.5,"h":7.795,"l":7.37,"n":4860,"o":7.66,"t":"2026-05-15T04:00:00Z","v":652331,"vw":7.528962},{"c":7.84,"h":7.88,"l":7.4,"n":6355,"o":7.55,"t":"2026-05-18T04:00:00Z","v":920708,"vw":7.649994},{"c":7.35,"h":7.785,"l":7.33,"n":7646,"o":7.73,"t":"2026-05-19T04:00:00Z","v":881888,"vw":7.461582},{"c":7.79,"h":7.85,"l":7.33,"n":5859,"o":7.4,"t":"2026-05-20T04:00:00Z","v":748020,"vw":7.661907},{"c":8.36,"h":8.36,"l":7.63,"n":6755,"o":7.67,"t":"2026-05-21T04:00:00Z","v":842370,"vw":8.089946},{"c":7.93,"h":8.57,"l":7.91,"n":4851,"o":8.33,"t":"2026-05-22T04:00:00Z","v":466512,"vw":8.137138},{"c":8.44,"h":8.49,"l":8.03,"n":6804,"o":8.12,"t":"2026-05-26T04:00:00Z","v":845780,"vw":8.335103},{"c":9.22,"h":9.55,"l":8.33,"n":17865,"o":8.41,"t":"2026-05-27T04:00:00Z","v":2550939,"vw":9.156116},{"c":9.29,"h":9.82,"l":9.0082,"n":10894,"o":9.09,"t":"2026-05-28T04:00:00Z","v":1316560,"vw":9.513055},{"c":9.74,"h":9.76,"l":9.145,"n":8160,"o":9.3,"t":"2026-05-29T04:00:00Z","v":1176403,"vw":9.545332},{"c":9.86,"h":9.99,"l":9.58,"n":7186,"o":9.81,"t":"2026-06-01T04:00:00Z","v":791642,"vw":9.841554},{"c":10.07,"h":10.1,"l":9.54,"n":6328,"o":9.69,"t":"2026-06-02T04:00:00Z","v":798448,"vw":9.85047},{"c":9.52,"h":9.88,"l":9.42,"n":5231,"o":9.81,"t":"2026-06-03T04:00:00Z","v":532151,"vw":9.55389},{"c":9.59,"h":9.81,"l":9.5225,"n":2659,"o":9.54,"t":"2026-06-04T04:00:00Z","v":277770,"vw":9.651255},{"c":9.45,"h":9.48,"l":9.1701,"n":2980,"o":9.45,"t":"2026-06-05T04:00:00Z","v":272158,"vw":9.318595},{"c":9.31,"h":9.54,"l":9.1601,"n":4741,"o":9.47,"t":"2026-06-08T04:00:00Z","v":441529,"vw":9.340894},{"c":9.82,"h":9.96,"l":9.3001,"n":10552,"o":9.34,"t":"2026-06-09T04:00:00Z","v":1036185,"vw":9.697051},{"c":9.66,"h":10.06,"l":9.6,"n":4187,"o":9.74,"t":"2026-06-10T04:00:00Z","v":485876,"vw":9.803159},{"c":10.89,"h":10.96,"l":10.03,"n":15718,"o":10.03,"t":"2026-06-11T04:00:00Z","v":1948107,"vw":10.746723},{"c":11,"h":11.18,"l":10.6801,"n":7380,"o":10.94,"t":"2026-06-12T04:00:00Z","v":772830,"vw":10.914528},{"c":11.29,"h":11.465,"l":11,"n":8319,"o":11.1,"t":"2026-06-15T04:00:00Z","v":698550,"vw":11.28513},{"c":11.03,"h":11.41,"l":10.9,"n":7215,"o":11.06,"t":"2026-06-16T04:00:00Z","v":850242,"vw":11.09088},{"c":11.21,"h":11.8,"l":11.07,"n":9389,"o":11.13,"t":"2026-06-17T04:00:00Z","v":1078183,"vw":11.452213},{"c":11.38,"h":11.74,"l":11.28,"n":9237,"o":11.41,"t":"2026-06-18T04:00:00Z","v":1492647,"vw":11.487358},{"c":10.32,"h":11.32,"l":10.32,"n":10364,"o":11.25,"t":"2026-06-22T04:00:00Z","v":1491837,"vw":10.545396},{"c":10.12,"h":10.365,"l":9.84,"n":10370,"o":10.13,"t":"2026-06-23T04:00:00Z","v":1545594,"vw":10.17271},{"c":9.35,"h":10.23,"l":9.31,"n":6815,"o":10.23,"t":"2026-06-24T04:00:00Z","v":1026574,"vw":9.528136},{"c":9.44,"h":9.61,"l":9.18,"n":4095,"o":9.61,"t":"2026-06-25T04:00:00Z","v":437873,"vw":9.344801},{"c":9.57,"h":9.71,"l":9.274,"n":3442,"o":9.31,"t":"2026-06-26T04:00:00Z","v":336290,"vw":9.541074},{"c":9.7,"h":9.9699,"l":9.49,"n":4554,"o":9.49,"t":"2026-06-29T04:00:00Z","v":418608,"vw":9.787961},{"c":9.66,"h":9.91,"l":9.54,"n":2955,"o":9.69,"t":"2026-06-30T04:00:00Z","v":252215,"vw":9.696812},{"c":9.25,"h":9.8,"l":9.03,"n":6117,"o":9.68,"t":"2026-07-01T04:00:00Z","v":653052,"vw":9.271771},{"c":9.55,"h":9.7,"l":9.36,"n":5964,"o":9.45,"t":"2026-07-02T04:00:00Z","v":488219,"vw":9.540088},{"c":10.14,"h":10.25,"l":9.02,"n":5034,"o":9.3,"t":"2026-07-06T04:00:00Z","v":553587,"vw":10.072675},{"c":9.79,"h":10.42,"l":9.69,"n":4585,"o":10.14,"t":"2026-07-07T04:00:00Z","v":407220,"vw":9.885142},{"c":9.56,"h":9.735,"l":9.41,"n":2525,"o":9.6,"t":"2026-07-08T04:00:00Z","v":176257,"vw":9.584528},{"c":9.28,"h":9.7,"l":9.2,"n":4349,"o":9.7,"t":"2026-07-09T04:00:00Z","v":309232,"vw":9.354601},{"c":9.87,"h":10.04,"l":9.24,"n":5144,"o":9.24,"t":"2026-07-10T04:00:00Z","v":520362,"vw":9.726844},{"c":9.53,"h":10.08,"l":9.51,"n":3920,"o":10,"t":"2026-07-13T04:00:00Z","v":335646,"vw":9.675921},{"c":9.65,"h":10.01,"l":9.62,"n":4295,"o":9.7,"t":"2026-07-14T04:00:00Z","v":394997,"vw":9.722203},{"c":10.29,"h":10.29,"l":9.66,"n":5637,"o":9.66,"t":"2026-07-15T04:00:00Z","v":683394,"vw":10.055691},{"c":9.66,"h":10.34,"l":9.56,"n":5100,"o":10.22,"t":"2026-07-16T04:00:00Z","v":370837,"vw":9.788009},{"c":9.71,"h":10.0072,"l":9.3,"n":4235,"o":9.37,"t":"2026-07-17T04:00:00Z","v":311528,"vw":9.541419},{"c":9.65,"h":9.74,"l":9.4,"n":3101,"o":9.67,"t":"2026-07-20T04:00:00Z","v":239931,"vw":9.616777},{"c":9.69,"h":9.9999,"l":9.66,"n":3472,"o":9.72,"t":"2026-07-21T04:00:00Z","v":224094,"vw":9.805873},{"c":10.24,"h":10.32,"l":9.83,"n":5163,"o":9.83,"t":"2026-07-22T04:00:00Z","v":536180,"vw":10.126832},{"c":9.67,"h":10.33,"l":9.62,"n":4186,"o":10.05,"t":"2026-07-23T04:00:00Z","v":431358,"vw":9.796567},{"c":9.52,"h":9.96,"l":9.485,"n":4176,"o":9.67,"t":"2026-07-24T04:00:00Z","v":366459,"vw":9.663376},{"c":9.79,"h":9.84,"l":9.5905,"n":2699,"o":9.83,"t":"2026-07-27T04:00:00Z","v":207018,"vw":9.743332},{"c":9.62,"h":9.66,"l":9.27,"n":4852,"o":9.53,"t":"2026-07-28T04:00:00Z","v":428599,"vw":9.492172},{"c":9.4,"h":9.72,"l":9.26,"n":4264,"o":9.45,"t":"2026-07-29T04:00:00Z","v":442574,"vw":9.41401},{"c":10.05,"h":10.07,"l":9.53,"n":5076,"o":9.69,"t":"2026-07-30T04:00:00Z","v":549369,"vw":9.890496},{"c":9.46,"h":10.21,"l":9.41,"n":6706,"o":10.09,"t":"2026-07-31T04:00:00Z","v":626896,"vw":9.563787},{"c":9.35,"h":9.698,"l":9.34,"n":4472,"o":9.45,"t":"2026-08-03T04:00:00Z","v":556427,"vw":9.48174},{"c":9.05,"h":9.47,"l":8.94,"n":6118,"o":9.47,"t":"2026-08-04T04:00:00Z","v":607573,"vw":9.086702},{"c":8.98,"h":9.25,"l":8.92,"n":5871,"o":9.01,"t":"2026-08-05T04:00:00Z","v":369775,"vw":9.037888},{"c":8.72,"h":8.9995,"l":8.615,"n":3781,"o":8.9,"t":"2026-08-06T04:00:00Z","v":345434,"vw":8.79657},{"c":8.6,"h":8.87,"l":8.36,"n":6192,"o":8.85,"t":"2026-08-07T04:00:00Z","v":527719,"vw":8.533958},{"c":8.48,"h":8.55,"l":8.3,"n":9181,"o":8.46,"t":"2026-08-10T04:00:00Z","v":1036998,"vw":8.426053},{"c":8.37,"h":9.36,"l":8.32,"n":10508,"o":8.86,"t":"2026-08-11T04:00:00Z","v":1121682,"vw":8.724055},{"c":8.28,"h":8.51,"l":8.22,"n":5603,"o":8.47,"t":"2026-08-12T04:00:00Z","v":504062,"vw":8.37861},{"c":8.43,"h":8.45,"l":8.08,"n":7392,"o":8.36,"t":"2026-08-13T04:00:00Z","v":1064558,"vw":8.311663},{"c":8.05,"h":8.45,"l":8.04,"n":5329,"o":8.44,"t":"2026-08-14T04:00:00Z","v":429902,"vw":8.151157},{"c":7.98,"h":8.2451,"l":7.93,"n":3859,"o":8.07,"t":"2026-08-17T04:00:00Z","v":417286,"vw":8.058901},{"c":7.72,"h":8.1375,"l":7.65,"n":6200,"o":7.9,"t":"2026-08-18T04:00:00Z","v":601301,"vw":7.751411},{"c":7.65,"h":7.8429,"l":7.57,"n":4480,"o":7.78,"t":"2026-08-19T04:00:00Z","v":511617,"vw":7.663863},{"c":7.65,"h":7.99,"l":7.54,"n":10558,"o":7.75,"t":"2026-08-20T04:00:00Z","v":1085890,"vw":7.764645},{"c":7.9,"h":8.32,"l":7.72,"n":10948,"o":7.72,"t":"2026-08-21T04:00:00Z","v":1221263,"vw":8.057717},{"c":8.55,"h":8.58,"l":7.825,"n":7512,"o":8.12,"t":"2026-08-24T04:00:00Z","v":680983,"vw":8.316806},{"c":8.78,"h":8.8,"l":8.34,"n":6689,"o":8.57,"t":"2026-08-25T04:00:00Z","v":649450,"vw":8.606562},{"c":8.8,"h":8.98,"l":8.59,"n":5923,"o":8.8,"t":"2026-08-26T04:00:00Z","v":570356,"vw":8.732214},{"c":8.4,"h":8.775,"l":8.385,"n":5019,"o":8.7,"t":"2026-08-27T04:00:00Z","v":638955,"vw":8.482219},{"c":8.31,"h":8.495,"l":8.16,"n":4618,"o":8.49,"t":"2026-08-28T04:00:00Z","v":640346,"vw":8.274883},{"c":8.74,"h":8.88,"l":8.35,"n":7054,"o":8.37,"t":"2026-08-31T04:00:00Z","v":1130463,"vw":8.704985},{"c":8.8,"h":9.04,"l":8.58,"n":5745,"o":8.59,"t":"2026-09-01T04:00:00Z","v":567085,"vw":8.891026},{"c":8.86,"h":8.98,"l":8.68,"n":3305,"o":8.81,"t":"2026-09-02T04:00:00Z","v":267708,"vw":8.837576},{"c":8.78,"h":9.08,"l":8.63,"n":3912,"o":8.99,"t":"2026-09-03T04:00:00Z","v":407766,"vw":8.788293},{"c":8.79,"h":8.86,"l":8.6565,"n":2749,"o":8.76,"t":"2026-09-04T04:00:00Z","v":290946,"vw":8.748187},{"c":8.7,"h":8.88,"l":8.59,"n":4322,"o":8.87,"t":"2026-09-08T04:00:00Z","v":314450,"vw":8.73101},{"c":8.77,"h":8.84,"l":8.51,"n":4453,"o":8.69,"t":"2026-09-09T04:00:00Z","v":350674,"vw":8.708151},{"c":8.73,"h":8.91,"l":8.53,"n":5479,"o":8.53,"t":"2026-09-10T04:00:00Z","v":676121,"vw":8.783677},{"c":8.5,"h":8.9,"l":8.44,"n":3694,"o":8.9,"t":"2026-09-11T04:00:00Z","v":324021,"vw":8.560256},{"c":8.47,"h":8.56,"l":8.31,"n":3904,"o":8.48,"t":"2026-09-14T04:00:00Z","v":371249,"vw":8.416137},{"c":8.34,"h":8.4,"l":8.19,"n":5498,"o":8.4,"t":"2026-09-15T04:00:00Z","v":470870,"vw":8.308228},{"c":8.37,"h":8.44,"l":8.165,"n":3255,"o":8.35,"t":"2026-09-16T04:00:00Z","v":315902,"vw":8.32864},{"c":8.38,"h":8.59,"l":8.36,"n":3794,"o":8.53,"t":"2026-09-17T04:00:00Z","v":325614,"vw":8.465218},{"c":8.04,"h":8.3591,"l":8,"n":3916,"o":8.32,"t":"2026-09-18T04:00:00Z","v":347768,"vw":8.078786},{"c":7.99,"h":8.23,"l":7.965,"n":4747,"o":8.23,"t":"2026-09-21T04:00:00Z","v":685744,"vw":8.023074},{"c":7.92,"h":8.08,"l":7.75,"n":3595,"o":7.91,"t":"2026-09-22T04:00:00Z","v":451210,"vw":7.894733},{"c":7.61,"h":8.08,"l":7.6,"n":3359,"o":7.81,"t":"2026-09-23T04:00:00Z","v":516086,"vw":7.737995},{"c":7.46,"h":7.66,"l":7.45,"n":3840,"o":7.57,"t":"2026-09-24T04:00:00Z","v":661632,"vw":7.501416},{"c":7.24,"h":7.57,"l":7.22,"n":3806,"o":7.46,"t":"2026-09-25T04:00:00Z","v":589538,"vw":7.356144},{"c":6.96,"h":7.17,"l":6.9,"n":5115,"o":7.16,"t":"2026-09-28T04:00:00Z","v":774788,"vw":6.993569},{"c":6.96,"h":7.045,"l":6.815,"n":5112,"o":6.93,"t":"2026-09-29T04:00:00Z","v":614364,"vw":6.937746},{"c":7.11,"h":7.3,"l":6.9,"n":6805,"o":6.96,"t":"2026-09-30T04:00:00Z","v":714772,"vw":7.111893},{"c":6.82,"h":7.11,"l":6.72,"n":8320,"o":7.07,"t":"2026-10-01T04:00:00Z","v":1204681,"vw":6.821117},{"c":6.86,"h":7.07,"l":6.8,"n":6364,"o":6.94,"t":"2026-10-02T04:00:00Z","v":768883,"vw":6.891832},{"c":7.36,"h":7.47,"l":7.115,"n":6783,"o":7.3,"t":"2026-10-05T04:00:00Z","v":921938,"vw":7.304255},{"c":7.44,"h":7.59,"l":7.42,"n":7156,"o":7.47,"t":"2026-10-06T04:00:00Z","v":717303,"vw":7.491163},{"c":7.14,"h":7.39,"l":7.07,"n":4797,"o":7.29,"t":"2026-10-07T04:00:00Z","v":486580,"vw":7.172807},{"c":7.12,"h":7.33,"l":6.97,"n":5289,"o":7.04,"t":"2026-10-08T04:00:00Z","v":544043,"vw":7.099801},{"c":7.13,"h":7.28,"l":7.035,"n":2968,"o":7.24,"t":"2026-10-09T04:00:00Z","v":318094,"vw":7.126783},{"c":7.07,"h":7.195,"l":7.06,"n":2644,"o":7.14,"t":"2026-10-12T04:00:00Z","v":191115,"vw":7.109872},{"c":7.16,"h":7.392,"l":7.03,"n":4706,"o":7.04,"t":"2026-10-13T04:00:00Z","v":415509,"vw":7.255188},{"c":7.01,"h":7.19,"l":6.985,"n":2989,"o":7.08,"t":"2026-10-14T04:00:00Z","v":267819,"vw":7.07024},{"c":7.34,"h":7.37,"l":6.82,"n":3504,"o":6.92,"t":"2026-10-15T04:00:00Z","v":429822,"vw":7.15128},{"c":7.22,"h":7.37,"l":7.095,"n":3409,"o":7.37,"t":"2026-10-16T04:00:00Z","v":316798,"vw":7.203703},{"c":7.11,"h":7.295,"l":6.96,"n":3837,"o":7.15,"t":"2026-10-19T04:00:00Z","v":433231,"vw":7.104483},{"c":7.15,"h":7.37,"l":7.06,"n":3685,"o":7.07,"t":"2026-10-20T04:00:00Z","v":335394,"vw":7.214548},{"c":7.37,"h":7.42,"l":7.1879,"n":4090,"o":7.23,"t":"2026-10-21T04:00:00Z","v":300666,"vw":7.303107},{"c":7.23,"h":7.41,"l":7.058,"n":3764,"o":7.28,"t":"2026-10-22T04:00:00Z","v":360486,"vw":7.19115}],"volatilityBars":[{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-09-21T08:00:00Z","v":162,"vw":8.24},{"c":8.01,"h":8.08,"l":8.01,"n":7,"o":8.07,"t":"2026-09-21T13:15:00Z","v":1446,"vw":8.019015},{"c":8.1,"h":8.23,"l":8.06,"n":63,"o":8.23,"t":"2026-09-21T13:30:00Z","v":17495,"vw":8.07834},{"c":8.08,"h":8.0975,"l":8.0501,"n":30,"o":8.09,"t":"2026-09-21T13:45:00Z","v":3104,"vw":8.080601},{"c":8.135,"h":8.135,"l":8.08,"n":74,"o":8.09,"t":"2026-09-21T14:00:00Z","v":11173,"vw":8.104255},{"c":8.06,"h":8.105,"l":8.035,"n":117,"o":8.1025,"t":"2026-09-21T14:15:00Z","v":21087,"vw":8.062689},{"c":8.09,"h":8.1299,"l":8.01,"n":234,"o":8.065,"t":"2026-09-21T14:30:00Z","v":21224,"vw":8.070795},{"c":8.065,"h":8.1,"l":8.065,"n":39,"o":8.08,"t":"2026-09-21T14:45:00Z","v":5492,"vw":8.089887},{"c":8.09,"h":8.09,"l":8.04,"n":90,"o":8.0521,"t":"2026-09-21T15:00:00Z","v":4017,"vw":8.063772},{"c":8.07,"h":8.11,"l":8.07,"n":60,"o":8.085,"t":"2026-09-21T15:15:00Z","v":7659,"vw":8.090292},{"c":8.0301,"h":8.08,"l":8.01,"n":24,"o":8.0505,"t":"2026-09-21T15:30:00Z","v":4703,"vw":8.032011},{"c":8.055,"h":8.06,"l":8.04,"n":40,"o":8.04,"t":"2026-09-21T15:45:00Z","v":4977,"vw":8.052182},{"c":8.02,"h":8.035,"l":8.02,"n":19,"o":8.03,"t":"2026-09-21T16:00:00Z","v":2623,"vw":8.032826},{"c":8.08,"h":8.1,"l":8.02,"n":112,"o":8.04,"t":"2026-09-21T16:15:00Z","v":10881,"vw":8.058602},{"c":8.12,"h":8.14,"l":8.095,"n":43,"o":8.1,"t":"2026-09-21T16:30:00Z","v":3498,"vw":8.121166},{"c":8.17,"h":8.17,"l":8.1005,"n":30,"o":8.11,"t":"2026-09-21T16:45:00Z","v":4757,"vw":8.123941},{"c":8.15,"h":8.16,"l":8.12,"n":93,"o":8.14,"t":"2026-09-21T17:00:00Z","v":6939,"vw":8.136107},{"c":8.185,"h":8.22,"l":8.13,"n":76,"o":8.13,"t":"2026-09-21T17:15:00Z","v":7393,"vw":8.180395},{"c":8,"h":8.165,"l":8,"n":230,"o":8.16,"t":"2026-09-21T17:30:00Z","v":40994,"vw":8.050869},{"c":7.99,"h":8.05,"l":7.99,"n":169,"o":8.04,"t":"2026-09-21T17:45:00Z","v":21488,"vw":8.018093},{"c":7.985,"h":8.0192,"l":7.98,"n":175,"o":8,"t":"2026-09-21T18:00:00Z","v":30547,"vw":7.998193},{"c":8,"h":8.01,"l":7.965,"n":233,"o":7.97,"t":"2026-09-21T18:15:00Z","v":30538,"vw":7.994877},{"c":8,"h":8.0099,"l":7.98,"n":417,"o":8,"t":"2026-09-21T18:30:00Z","v":72938,"vw":7.998459},{"c":7.97,"h":8.01,"l":7.97,"n":788,"o":8,"t":"2026-09-21T18:45:00Z","v":151364,"vw":7.998428},{"c":8,"h":8,"l":7.97,"n":129,"o":7.97,"t":"2026-09-21T19:00:00Z","v":11739,"vw":7.993782},{"c":8,"h":8,"l":7.98,"n":133,"o":7.99,"t":"2026-09-21T19:15:00Z","v":15679,"vw":7.994315},{"c":8.07,"h":8.1,"l":7.99,"n":327,"o":8,"t":"2026-09-21T19:30:00Z","v":56102,"vw":8.028041},{"c":7.99,"h":8.07,"l":7.97,"n":477,"o":8.07,"t":"2026-09-21T19:45:00Z","v":64436,"vw":8.016876},{"c":7.99,"h":7.99,"l":7.99,"n":5,"o":7.99,"t":"2026-09-21T20:00:00Z","v":38965,"vw":7.99},{"c":7.91,"h":7.91,"l":7.91,"n":2,"o":7.91,"t":"2026-09-21T20:45:00Z","v":195,"vw":7.91},{"c":7.9872,"h":7.99,"l":7.9861,"n":5,"o":7.9861,"t":"2026-09-21T23:00:00Z","v":1100,"vw":7.987603},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-22T08:00:00Z","v":163,"vw":8.2},{"c":7.95,"h":7.9999,"l":7.9,"n":137,"o":7.91,"t":"2026-09-22T13:30:00Z","v":29776,"vw":7.93242},{"c":7.91,"h":7.95,"l":7.91,"n":71,"o":7.95,"t":"2026-09-22T13:45:00Z","v":7783,"vw":7.937977},{"c":7.961,"h":7.9699,"l":7.87,"n":141,"o":7.9,"t":"2026-09-22T14:00:00Z","v":13849,"vw":7.922438},{"c":7.9119,"h":7.935,"l":7.88,"n":105,"o":7.9201,"t":"2026-09-22T14:15:00Z","v":12451,"vw":7.924814},{"c":7.8368,"h":7.91,"l":7.82,"n":292,"o":7.91,"t":"2026-09-22T14:30:00Z","v":41358,"vw":7.857561},{"c":7.8,"h":7.83,"l":7.795,"n":143,"o":7.8299,"t":"2026-09-22T14:45:00Z","v":9625,"vw":7.81361},{"c":7.78,"h":7.81,"l":7.76,"n":120,"o":7.8,"t":"2026-09-22T15:00:00Z","v":10398,"vw":7.784867},{"c":7.83,"h":7.83,"l":7.75,"n":181,"o":7.795,"t":"2026-09-22T15:15:00Z","v":14956,"vw":7.783863},{"c":7.82,"h":7.85,"l":7.8,"n":51,"o":7.84,"t":"2026-09-22T15:30:00Z","v":10449,"vw":7.836811},{"c":7.83,"h":7.86,"l":7.83,"n":14,"o":7.85,"t":"2026-09-22T15:45:00Z","v":2988,"vw":7.849221},{"c":7.84,"h":7.845,"l":7.81,"n":48,"o":7.83,"t":"2026-09-22T16:00:00Z","v":10558,"vw":7.838349},{"c":7.82,"h":7.86,"l":7.82,"n":84,"o":7.825,"t":"2026-09-22T16:15:00Z","v":8418,"vw":7.839449},{"c":7.825,"h":7.8493,"l":7.81,"n":40,"o":7.83,"t":"2026-09-22T16:30:00Z","v":2438,"vw":7.830557},{"c":7.855,"h":7.86,"l":7.83,"n":169,"o":7.84,"t":"2026-09-22T16:45:00Z","v":29464,"vw":7.847063},{"c":7.8,"h":7.845,"l":7.79,"n":60,"o":7.845,"t":"2026-09-22T17:00:00Z","v":6398,"vw":7.806334},{"c":7.81,"h":7.83,"l":7.795,"n":61,"o":7.82,"t":"2026-09-22T17:15:00Z","v":12584,"vw":7.814287},{"c":7.835,"h":7.835,"l":7.81,"n":59,"o":7.83,"t":"2026-09-22T17:30:00Z","v":7424,"vw":7.821089},{"c":7.845,"h":7.89,"l":7.84,"n":239,"o":7.84,"t":"2026-09-22T17:45:00Z","v":39054,"vw":7.862827},{"c":7.94,"h":7.94,"l":7.85,"n":149,"o":7.85,"t":"2026-09-22T18:00:00Z","v":23828,"vw":7.903236},{"c":7.93,"h":7.97,"l":7.91,"n":141,"o":7.9576,"t":"2026-09-22T18:15:00Z","v":18201,"vw":7.936734},{"c":7.94,"h":7.9499,"l":7.9136,"n":55,"o":7.9499,"t":"2026-09-22T18:30:00Z","v":5989,"vw":7.927957},{"c":7.98,"h":8.005,"l":7.96,"n":74,"o":7.9795,"t":"2026-09-22T18:45:00Z","v":8967,"vw":7.982818},{"c":8.02,"h":8.08,"l":7.97,"n":150,"o":7.97,"t":"2026-09-22T19:00:00Z","v":22562,"vw":8.021864},{"c":8.03,"h":8.04,"l":8.0225,"n":76,"o":8.025,"t":"2026-09-22T19:15:00Z","v":4324,"vw":8.031415},{"c":8.01,"h":8.05,"l":7.99,"n":259,"o":8.03,"t":"2026-09-22T19:30:00Z","v":21597,"vw":8.019516},{"c":7.92,"h":8.03,"l":7.91,"n":413,"o":8.03,"t":"2026-09-22T19:45:00Z","v":30636,"vw":7.940121},{"c":7.92,"h":7.92,"l":7.92,"n":5,"o":7.92,"t":"2026-09-22T20:00:00Z","v":37184,"vw":7.92},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-09-23T08:00:00Z","v":164,"vw":8.11},{"c":7.9295,"h":7.93,"l":7.81,"n":30,"o":7.81,"t":"2026-09-23T13:30:00Z","v":6565,"vw":7.872256},{"c":7.99,"h":8.08,"l":7.93,"n":113,"o":7.93,"t":"2026-09-23T13:45:00Z","v":10248,"vw":8.029079},{"c":7.9001,"h":7.99,"l":7.9001,"n":73,"o":7.99,"t":"2026-09-23T14:00:00Z","v":7716,"vw":7.95477},{"c":7.865,"h":7.9399,"l":7.83,"n":216,"o":7.92,"t":"2026-09-23T14:15:00Z","v":36268,"vw":7.875376},{"c":7.855,"h":7.891,"l":7.83,"n":152,"o":7.84,"t":"2026-09-23T14:30:00Z","v":25929,"vw":7.848267},{"c":7.83,"h":7.8693,"l":7.8101,"n":176,"o":7.855,"t":"2026-09-23T14:45:00Z","v":40331,"vw":7.832119},{"c":7.835,"h":7.8484,"l":7.82,"n":112,"o":7.82,"t":"2026-09-23T15:00:00Z","v":10156,"vw":7.829619},{"c":7.82,"h":7.84,"l":7.81,"n":96,"o":7.84,"t":"2026-09-23T15:15:00Z","v":7882,"vw":7.822138},{"c":7.79,"h":7.82,"l":7.79,"n":194,"o":7.81,"t":"2026-09-23T15:30:00Z","v":40666,"vw":7.799995},{"c":7.76,"h":7.805,"l":7.73,"n":190,"o":7.79,"t":"2026-09-23T15:45:00Z","v":22088,"vw":7.75892},{"c":7.745,"h":7.7695,"l":7.715,"n":182,"o":7.76,"t":"2026-09-23T16:00:00Z","v":35463,"vw":7.739063},{"c":7.755,"h":7.78,"l":7.73,"n":43,"o":7.74,"t":"2026-09-23T16:15:00Z","v":11811,"vw":7.736119},{"c":7.7374,"h":7.74,"l":7.73,"n":51,"o":7.74,"t":"2026-09-23T16:30:00Z","v":6295,"vw":7.735875},{"c":7.65,"h":7.73,"l":7.645,"n":145,"o":7.73,"t":"2026-09-23T16:45:00Z","v":17500,"vw":7.692184},{"c":7.63,"h":7.67,"l":7.625,"n":59,"o":7.665,"t":"2026-09-23T17:00:00Z","v":4926,"vw":7.641747},{"c":7.68,"h":7.68,"l":7.64,"n":67,"o":7.64,"t":"2026-09-23T17:15:00Z","v":7062,"vw":7.656301},{"c":7.68,"h":7.69,"l":7.65,"n":66,"o":7.68,"t":"2026-09-23T17:30:00Z","v":5708,"vw":7.671604},{"c":7.7,"h":7.71,"l":7.68,"n":55,"o":7.69,"t":"2026-09-23T17:45:00Z","v":2972,"vw":7.698093},{"c":7.68,"h":7.68,"l":7.68,"n":42,"o":7.68,"t":"2026-09-23T18:00:00Z","v":1172,"vw":7.68},{"c":7.66,"h":7.68,"l":7.6576,"n":38,"o":7.68,"t":"2026-09-23T18:15:00Z","v":2626,"vw":7.667592},{"c":7.6001,"h":7.66,"l":7.6,"n":201,"o":7.66,"t":"2026-09-23T18:30:00Z","v":52385,"vw":7.615485},{"c":7.66,"h":7.66,"l":7.6,"n":114,"o":7.605,"t":"2026-09-23T18:45:00Z","v":39386,"vw":7.627406},{"c":7.71,"h":7.71,"l":7.67,"n":76,"o":7.69,"t":"2026-09-23T19:00:00Z","v":37869,"vw":7.688058},{"c":7.685,"h":7.6995,"l":7.66,"n":103,"o":7.69,"t":"2026-09-23T19:15:00Z","v":10951,"vw":7.674151},{"c":7.67,"h":7.69,"l":7.66,"n":90,"o":7.68,"t":"2026-09-23T19:30:00Z","v":6034,"vw":7.676462},{"c":7.62,"h":7.67,"l":7.6,"n":314,"o":7.67,"t":"2026-09-23T19:45:00Z","v":32838,"vw":7.647183},{"c":7.61,"h":7.61,"l":7.61,"n":6,"o":7.61,"t":"2026-09-23T20:00:00Z","v":24425,"vw":7.61},{"c":7.62,"h":7.66,"l":7.5,"n":98,"o":7.57,"t":"2026-09-24T13:30:00Z","v":52083,"vw":7.537558},{"c":7.545,"h":7.61,"l":7.48,"n":317,"o":7.61,"t":"2026-09-24T13:45:00Z","v":64857,"vw":7.526755},{"c":7.53,"h":7.5986,"l":7.52,"n":146,"o":7.55,"t":"2026-09-24T14:00:00Z","v":21708,"vw":7.553238},{"c":7.5887,"h":7.5887,"l":7.51,"n":214,"o":7.54,"t":"2026-09-24T14:15:00Z","v":30877,"vw":7.539958},{"c":7.54,"h":7.56,"l":7.54,"n":86,"o":7.56,"t":"2026-09-24T14:30:00Z","v":7830,"vw":7.552182},{"c":7.47,"h":7.535,"l":7.47,"n":111,"o":7.52,"t":"2026-09-24T14:45:00Z","v":17185,"vw":7.500544},{"c":7.45,"h":7.48,"l":7.45,"n":177,"o":7.48,"t":"2026-09-24T15:00:00Z","v":56197,"vw":7.452052},{"c":7.485,"h":7.5,"l":7.45,"n":89,"o":7.45,"t":"2026-09-24T15:15:00Z","v":63694,"vw":7.452081},{"c":7.47,"h":7.49,"l":7.46,"n":48,"o":7.46,"t":"2026-09-24T15:30:00Z","v":2731,"vw":7.471618},{"c":7.45,"h":7.49,"l":7.45,"n":116,"o":7.49,"t":"2026-09-24T15:45:00Z","v":65727,"vw":7.451007},{"c":7.51,"h":7.53,"l":7.48,"n":127,"o":7.48,"t":"2026-09-24T16:00:00Z","v":14424,"vw":7.502284},{"c":7.56,"h":7.6,"l":7.52,"n":320,"o":7.52,"t":"2026-09-24T16:15:00Z","v":40700,"vw":7.553313},{"c":7.55,"h":7.5605,"l":7.52,"n":102,"o":7.5605,"t":"2026-09-24T16:30:00Z","v":18291,"vw":7.553304},{"c":7.5595,"h":7.5699,"l":7.5204,"n":59,"o":7.55,"t":"2026-09-24T16:45:00Z","v":6480,"vw":7.546241},{"c":7.545,"h":7.57,"l":7.54,"n":76,"o":7.54,"t":"2026-09-24T17:00:00Z","v":3046,"vw":7.555039},{"c":7.545,"h":7.59,"l":7.54,"n":165,"o":7.545,"t":"2026-09-24T17:15:00Z","v":27941,"vw":7.563645},{"c":7.545,"h":7.57,"l":7.53,"n":124,"o":7.54,"t":"2026-09-24T17:30:00Z","v":17752,"vw":7.549348},{"c":7.5593,"h":7.5593,"l":7.53,"n":99,"o":7.545,"t":"2026-09-24T17:45:00Z","v":12788,"vw":7.543406},{"c":7.52,"h":7.545,"l":7.5101,"n":58,"o":7.545,"t":"2026-09-24T18:00:00Z","v":8648,"vw":7.524914},{"c":7.535,"h":7.548,"l":7.51,"n":39,"o":7.53,"t":"2026-09-24T18:15:00Z","v":3043,"vw":7.531607},{"c":7.52,"h":7.54,"l":7.5,"n":43,"o":7.52,"t":"2026-09-24T18:30:00Z","v":2526,"vw":7.513498},{"c":7.51,"h":7.52,"l":7.5,"n":32,"o":7.5,"t":"2026-09-24T18:45:00Z","v":1478,"vw":7.508498},{"c":7.48,"h":7.51,"l":7.48,"n":56,"o":7.51,"t":"2026-09-24T19:00:00Z","v":3187,"vw":7.495284},{"c":7.47,"h":7.49,"l":7.47,"n":74,"o":7.48,"t":"2026-09-24T19:15:00Z","v":3417,"vw":7.477409},{"c":7.485,"h":7.4899,"l":7.46,"n":218,"o":7.48,"t":"2026-09-24T19:30:00Z","v":17147,"vw":7.473587},{"c":7.45,"h":7.49,"l":7.45,"n":420,"o":7.49,"t":"2026-09-24T19:45:00Z","v":37276,"vw":7.460694},{"c":7.46,"h":7.46,"l":7.46,"n":11,"o":7.46,"t":"2026-09-24T20:00:00Z","v":53521,"vw":7.46},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-09-24T20:30:00Z","v":100,"vw":7.64},{"c":7.4,"h":7.57,"l":7.38,"n":66,"o":7.46,"t":"2026-09-25T13:30:00Z","v":34995,"vw":7.436571},{"c":7.38,"h":7.47,"l":7.36,"n":152,"o":7.41,"t":"2026-09-25T13:45:00Z","v":86844,"vw":7.426072},{"c":7.3801,"h":7.42,"l":7.32,"n":154,"o":7.35,"t":"2026-09-25T14:00:00Z","v":14070,"vw":7.347946},{"c":7.385,"h":7.4399,"l":7.38,"n":80,"o":7.39,"t":"2026-09-25T14:15:00Z","v":9485,"vw":7.41095},{"c":7.41,"h":7.42,"l":7.36,"n":172,"o":7.37,"t":"2026-09-25T14:30:00Z","v":22942,"vw":7.39117},{"c":7.43,"h":7.43,"l":7.4,"n":252,"o":7.405,"t":"2026-09-25T14:45:00Z","v":29298,"vw":7.41698},{"c":7.45,"h":7.47,"l":7.41,"n":186,"o":7.45,"t":"2026-09-25T15:00:00Z","v":18533,"vw":7.440956},{"c":7.41,"h":7.45,"l":7.385,"n":197,"o":7.45,"t":"2026-09-25T15:15:00Z","v":25135,"vw":7.41051},{"c":7.3954,"h":7.42,"l":7.38,"n":108,"o":7.415,"t":"2026-09-25T15:30:00Z","v":11768,"vw":7.396771},{"c":7.3599,"h":7.4,"l":7.34,"n":108,"o":7.39,"t":"2026-09-25T15:45:00Z","v":7633,"vw":7.378939},{"c":7.36,"h":7.405,"l":7.36,"n":77,"o":7.36,"t":"2026-09-25T16:00:00Z","v":6247,"vw":7.386778},{"c":7.38,"h":7.3895,"l":7.355,"n":75,"o":7.36,"t":"2026-09-25T16:15:00Z","v":4625,"vw":7.370518},{"c":7.345,"h":7.37,"l":7.345,"n":61,"o":7.37,"t":"2026-09-25T16:30:00Z","v":5450,"vw":7.363313},{"c":7.32,"h":7.35,"l":7.31,"n":87,"o":7.35,"t":"2026-09-25T16:45:00Z","v":11745,"vw":7.318406},{"c":7.33,"h":7.3599,"l":7.31,"n":61,"o":7.31,"t":"2026-09-25T17:00:00Z","v":7934,"vw":7.332693},{"c":7.325,"h":7.34,"l":7.31,"n":131,"o":7.34,"t":"2026-09-25T17:15:00Z","v":13957,"vw":7.326615},{"c":7.31,"h":7.325,"l":7.31,"n":98,"o":7.325,"t":"2026-09-25T17:30:00Z","v":9501,"vw":7.317005},{"c":7.3178,"h":7.32,"l":7.3,"n":78,"o":7.3,"t":"2026-09-25T17:45:00Z","v":42829,"vw":7.301339},{"c":7.325,"h":7.34,"l":7.3172,"n":74,"o":7.32,"t":"2026-09-25T18:00:00Z","v":5228,"vw":7.324187},{"c":7.335,"h":7.34,"l":7.3,"n":124,"o":7.31,"t":"2026-09-25T18:15:00Z","v":17911,"vw":7.313347},{"c":7.355,"h":7.355,"l":7.34,"n":59,"o":7.35,"t":"2026-09-25T18:30:00Z","v":8152,"vw":7.347869},{"c":7.37,"h":7.38,"l":7.3505,"n":81,"o":7.36,"t":"2026-09-25T18:45:00Z","v":11900,"vw":7.370313},{"c":7.32,"h":7.3601,"l":7.32,"n":137,"o":7.3601,"t":"2026-09-25T19:00:00Z","v":6758,"vw":7.336787},{"c":7.31,"h":7.33,"l":7.3004,"n":115,"o":7.32,"t":"2026-09-25T19:15:00Z","v":11449,"vw":7.318388},{"c":7.3,"h":7.31,"l":7.3,"n":116,"o":7.3,"t":"2026-09-25T19:30:00Z","v":17444,"vw":7.302309},{"c":7.22,"h":7.325,"l":7.22,"n":581,"o":7.305,"t":"2026-09-25T19:45:00Z","v":77267,"vw":7.280285},{"c":7.24,"h":7.24,"l":7.24,"n":9,"o":7.24,"t":"2026-09-25T20:00:00Z","v":56968,"vw":7.24},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-09-25T20:30:00Z","v":833,"vw":7.24},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-09-28T11:00:00Z","v":4000,"vw":7.55},{"c":7.02,"h":7.17,"l":7,"n":126,"o":7.16,"t":"2026-09-28T13:30:00Z","v":81591,"vw":7.039059},{"c":7.01,"h":7.05,"l":6.98,"n":181,"o":7.05,"t":"2026-09-28T13:45:00Z","v":70939,"vw":7.012857},{"c":7.06,"h":7.09,"l":7,"n":115,"o":7.008,"t":"2026-09-28T14:00:00Z","v":20038,"vw":7.035275},{"c":7.085,"h":7.1162,"l":7.055,"n":145,"o":7.055,"t":"2026-09-28T14:15:00Z","v":25080,"vw":7.086967},{"c":7.07,"h":7.1163,"l":7.0605,"n":134,"o":7.07,"t":"2026-09-28T14:30:00Z","v":16023,"vw":7.087227},{"c":6.975,"h":7.0701,"l":6.95,"n":216,"o":7.07,"t":"2026-09-28T14:45:00Z","v":59633,"vw":7.003329},{"c":6.99,"h":7.0047,"l":6.965,"n":147,"o":6.975,"t":"2026-09-28T15:00:00Z","v":11224,"vw":6.982324},{"c":7,"h":7,"l":6.9601,"n":167,"o":6.99,"t":"2026-09-28T15:15:00Z","v":15086,"vw":6.979951},{"c":6.965,"h":7,"l":6.95,"n":156,"o":6.98,"t":"2026-09-28T15:30:00Z","v":55153,"vw":6.958436},{"c":6.95,"h":6.95,"l":6.9,"n":277,"o":6.95,"t":"2026-09-28T15:45:00Z","v":42842,"vw":6.932081},{"c":6.945,"h":6.96,"l":6.91,"n":163,"o":6.95,"t":"2026-09-28T16:00:00Z","v":26759,"vw":6.940974},{"c":7.01,"h":7.02,"l":6.94,"n":259,"o":6.9405,"t":"2026-09-28T16:15:00Z","v":78469,"vw":6.985546},{"c":7.01,"h":7.01,"l":6.98,"n":182,"o":7.01,"t":"2026-09-28T16:30:00Z","v":22346,"vw":6.994135},{"c":7.0101,"h":7.05,"l":7.01,"n":109,"o":7.01,"t":"2026-09-28T16:45:00Z","v":10957,"vw":7.023376},{"c":7.085,"h":7.09,"l":7.015,"n":135,"o":7.015,"t":"2026-09-28T17:00:00Z","v":12042,"vw":7.043926},{"c":7.02,"h":7.07,"l":7.003,"n":118,"o":7.07,"t":"2026-09-28T17:15:00Z","v":15859,"vw":7.047095},{"c":7.0344,"h":7.0499,"l":7.01,"n":116,"o":7.02,"t":"2026-09-28T17:30:00Z","v":10743,"vw":7.029438},{"c":6.98,"h":7.04,"l":6.98,"n":97,"o":7.04,"t":"2026-09-28T17:45:00Z","v":4983,"vw":7.006124},{"c":7.01,"h":7.02,"l":6.98,"n":218,"o":6.998,"t":"2026-09-28T18:00:00Z","v":16151,"vw":6.99874},{"c":6.975,"h":7,"l":6.97,"n":128,"o":7,"t":"2026-09-28T18:15:00Z","v":7211,"vw":6.989438},{"c":6.93,"h":6.9795,"l":6.93,"n":128,"o":6.97,"t":"2026-09-28T18:30:00Z","v":7013,"vw":6.953241},{"c":6.94,"h":6.95,"l":6.93,"n":167,"o":6.93,"t":"2026-09-28T18:45:00Z","v":10058,"vw":6.94337},{"c":6.95,"h":6.97,"l":6.92,"n":205,"o":6.93,"t":"2026-09-28T19:00:00Z","v":27329,"vw":6.946869},{"c":6.9505,"h":6.97,"l":6.9205,"n":122,"o":6.93,"t":"2026-09-28T19:15:00Z","v":13745,"vw":6.947028},{"c":6.93,"h":6.98,"l":6.93,"n":168,"o":6.98,"t":"2026-09-28T19:30:00Z","v":16147,"vw":6.953288},{"c":6.97,"h":6.97,"l":6.925,"n":520,"o":6.93,"t":"2026-09-28T19:45:00Z","v":57146,"vw":6.94522},{"c":6.96,"h":6.96,"l":6.96,"n":8,"o":6.96,"t":"2026-09-28T20:00:00Z","v":23084,"vw":6.96},{"c":7.03,"h":7.03,"l":7.03,"n":10,"o":7.03,"t":"2026-09-29T08:30:00Z","v":305,"vw":7.03},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-09-29T09:15:00Z","v":100,"vw":7},{"c":6.9799,"h":6.995,"l":6.815,"n":283,"o":6.93,"t":"2026-09-29T13:30:00Z","v":46148,"vw":6.910553},{"c":7.01,"h":7.045,"l":6.97,"n":296,"o":6.97,"t":"2026-09-29T13:45:00Z","v":46278,"vw":7.006506},{"c":7.01,"h":7.0399,"l":6.99,"n":114,"o":7.0101,"t":"2026-09-29T14:00:00Z","v":20383,"vw":7.015824},{"c":6.965,"h":7.01,"l":6.9201,"n":140,"o":7.01,"t":"2026-09-29T14:15:00Z","v":18571,"vw":6.973053},{"c":6.935,"h":6.98,"l":6.92,"n":102,"o":6.98,"t":"2026-09-29T14:30:00Z","v":21677,"vw":6.948146},{"c":6.9946,"h":6.9946,"l":6.91,"n":158,"o":6.935,"t":"2026-09-29T14:45:00Z","v":21106,"vw":6.939366},{"c":6.91,"h":6.98,"l":6.905,"n":368,"o":6.9601,"t":"2026-09-29T15:00:00Z","v":21298,"vw":6.935565},{"c":6.88,"h":6.9,"l":6.85,"n":171,"o":6.9,"t":"2026-09-29T15:15:00Z","v":16253,"vw":6.881023},{"c":6.92,"h":6.92,"l":6.89,"n":51,"o":6.89,"t":"2026-09-29T15:30:00Z","v":4873,"vw":6.897626},{"c":6.89,"h":6.93,"l":6.89,"n":108,"o":6.92,"t":"2026-09-29T15:45:00Z","v":12188,"vw":6.904963},{"c":6.91,"h":6.93,"l":6.89,"n":65,"o":6.89,"t":"2026-09-29T16:00:00Z","v":11041,"vw":6.908598},{"c":6.91,"h":6.91,"l":6.88,"n":108,"o":6.905,"t":"2026-09-29T16:15:00Z","v":11264,"vw":6.899163},{"c":6.905,"h":6.9127,"l":6.89,"n":36,"o":6.905,"t":"2026-09-29T16:30:00Z","v":4206,"vw":6.900085},{"c":6.89,"h":6.89,"l":6.86,"n":189,"o":6.89,"t":"2026-09-29T16:45:00Z","v":24171,"vw":6.873204},{"c":6.88,"h":6.89,"l":6.87,"n":105,"o":6.89,"t":"2026-09-29T17:00:00Z","v":7671,"vw":6.876457},{"c":6.91,"h":6.91,"l":6.87,"n":169,"o":6.87,"t":"2026-09-29T17:15:00Z","v":17335,"vw":6.890752},{"c":6.925,"h":6.925,"l":6.89,"n":139,"o":6.8917,"t":"2026-09-29T17:30:00Z","v":12787,"vw":6.900059},{"c":6.895,"h":6.925,"l":6.89,"n":90,"o":6.9105,"t":"2026-09-29T17:45:00Z","v":5345,"vw":6.907269},{"c":6.92,"h":6.935,"l":6.9005,"n":65,"o":6.91,"t":"2026-09-29T18:00:00Z","v":7851,"vw":6.918008},{"c":6.93,"h":6.93,"l":6.91,"n":68,"o":6.91,"t":"2026-09-29T18:15:00Z","v":8722,"vw":6.920279},{"c":6.93,"h":6.94,"l":6.9,"n":200,"o":6.92,"t":"2026-09-29T18:30:00Z","v":23777,"vw":6.925452},{"c":6.91,"h":6.93,"l":6.91,"n":84,"o":6.93,"t":"2026-09-29T18:45:00Z","v":4748,"vw":6.91621},{"c":6.93,"h":6.94,"l":6.9102,"n":207,"o":6.92,"t":"2026-09-29T19:00:00Z","v":22970,"vw":6.92242},{"c":6.92,"h":6.93,"l":6.9,"n":249,"o":6.93,"t":"2026-09-29T19:15:00Z","v":30007,"vw":6.916358},{"c":6.93,"h":6.96,"l":6.91,"n":285,"o":6.92,"t":"2026-09-29T19:30:00Z","v":26023,"vw":6.93175},{"c":6.97,"h":6.985,"l":6.92,"n":752,"o":6.93,"t":"2026-09-29T19:45:00Z","v":75493,"vw":6.957698},{"c":6.96,"h":6.96,"l":6.96,"n":6,"o":6.96,"t":"2026-09-29T20:00:00Z","v":81006,"vw":6.96},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-09-30T12:45:00Z","v":102,"vw":7.15},{"c":6.9495,"h":7.02,"l":6.93,"n":106,"o":6.96,"t":"2026-09-30T13:30:00Z","v":7906,"vw":6.950387},{"c":6.94,"h":6.955,"l":6.915,"n":138,"o":6.92,"t":"2026-09-30T13:45:00Z","v":17416,"vw":6.93976},{"c":6.91,"h":6.95,"l":6.9,"n":192,"o":6.94,"t":"2026-09-30T14:00:00Z","v":17368,"vw":6.932984},{"c":6.965,"h":6.994,"l":6.91,"n":825,"o":6.91,"t":"2026-09-30T14:15:00Z","v":55666,"vw":6.951056},{"c":6.95,"h":6.97,"l":6.95,"n":66,"o":6.955,"t":"2026-09-30T14:30:00Z","v":9366,"vw":6.957245},{"c":6.998,"h":6.998,"l":6.96,"n":201,"o":6.96,"t":"2026-09-30T14:45:00Z","v":16649,"vw":6.972662},{"c":7.02,"h":7.048,"l":6.9994,"n":147,"o":7,"t":"2026-09-30T15:00:00Z","v":29558,"vw":7.02496},{"c":6.98,"h":7.0305,"l":6.97,"n":63,"o":7.03,"t":"2026-09-30T15:15:00Z","v":10271,"vw":6.994391},{"c":6.98,"h":6.985,"l":6.975,"n":67,"o":6.985,"t":"2026-09-30T15:30:00Z","v":1863,"vw":6.983},{"c":6.99,"h":7.01,"l":6.975,"n":132,"o":6.98,"t":"2026-09-30T15:45:00Z","v":12982,"vw":6.990382},{"c":6.99,"h":7.0054,"l":6.9878,"n":127,"o":7,"t":"2026-09-30T16:00:00Z","v":12511,"vw":6.993388},{"c":7.06,"h":7.07,"l":6.98,"n":201,"o":6.98,"t":"2026-09-30T16:15:00Z","v":46350,"vw":7.012689},{"c":7.07,"h":7.08,"l":7.04,"n":64,"o":7.06,"t":"2026-09-30T16:30:00Z","v":6302,"vw":7.058995},{"c":7.08,"h":7.08,"l":7.06,"n":111,"o":7.06,"t":"2026-09-30T16:45:00Z","v":9845,"vw":7.068645},{"c":7.11,"h":7.1395,"l":7.08,"n":195,"o":7.08,"t":"2026-09-30T17:00:00Z","v":16581,"vw":7.106947},{"c":7.0799,"h":7.1241,"l":7.03,"n":251,"o":7.1241,"t":"2026-09-30T17:15:00Z","v":27714,"vw":7.070815},{"c":7.09,"h":7.12,"l":7.08,"n":116,"o":7.08,"t":"2026-09-30T17:30:00Z","v":15057,"vw":7.100353},{"c":7.15,"h":7.15,"l":7.08,"n":201,"o":7.0901,"t":"2026-09-30T17:45:00Z","v":15420,"vw":7.132054},{"c":7.11,"h":7.17,"l":7.11,"n":194,"o":7.15,"t":"2026-09-30T18:00:00Z","v":15878,"vw":7.147039},{"c":7.195,"h":7.2188,"l":7.13,"n":343,"o":7.1499,"t":"2026-09-30T18:15:00Z","v":39335,"vw":7.178212},{"c":7.28,"h":7.29,"l":7.19,"n":232,"o":7.2,"t":"2026-09-30T18:30:00Z","v":46550,"vw":7.233205},{"c":7.29,"h":7.3,"l":7.26,"n":238,"o":7.28,"t":"2026-09-30T18:45:00Z","v":21272,"vw":7.281648},{"c":7.275,"h":7.3,"l":7.26,"n":374,"o":7.275,"t":"2026-09-30T19:00:00Z","v":57203,"vw":7.285636},{"c":7.17,"h":7.27,"l":7.17,"n":626,"o":7.27,"t":"2026-09-30T19:15:00Z","v":73205,"vw":7.24235},{"c":7.145,"h":7.175,"l":7.14,"n":245,"o":7.15,"t":"2026-09-30T19:30:00Z","v":19676,"vw":7.155759},{"c":7.12,"h":7.16,"l":7.11,"n":798,"o":7.14,"t":"2026-09-30T19:45:00Z","v":56202,"vw":7.132784},{"c":7.11,"h":7.11,"l":7.11,"n":8,"o":7.11,"t":"2026-09-30T20:00:00Z","v":48531,"vw":7.11},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-01T13:15:00Z","v":160,"vw":7.12},{"c":7.05,"h":7.11,"l":7,"n":200,"o":7.07,"t":"2026-10-01T13:30:00Z","v":14833,"vw":7.036379},{"c":6.9583,"h":7.03,"l":6.95,"n":134,"o":7.03,"t":"2026-10-01T13:45:00Z","v":16097,"vw":6.986528},{"c":6.96,"h":6.98,"l":6.92,"n":180,"o":6.95,"t":"2026-10-01T14:00:00Z","v":13713,"vw":6.945046},{"c":6.9262,"h":6.98,"l":6.87,"n":208,"o":6.97,"t":"2026-10-01T14:15:00Z","v":36401,"vw":6.930402},{"c":6.91,"h":6.93,"l":6.91,"n":190,"o":6.91,"t":"2026-10-01T14:30:00Z","v":23840,"vw":6.919339},{"c":6.84,"h":6.92,"l":6.825,"n":176,"o":6.91,"t":"2026-10-01T14:45:00Z","v":22137,"vw":6.86686},{"c":6.78,"h":6.8561,"l":6.775,"n":177,"o":6.8561,"t":"2026-10-01T15:00:00Z","v":18887,"vw":6.797942},{"c":6.818,"h":6.818,"l":6.775,"n":157,"o":6.775,"t":"2026-10-01T15:15:00Z","v":15600,"vw":6.791627},{"c":6.7801,"h":6.81,"l":6.765,"n":205,"o":6.81,"t":"2026-10-01T15:30:00Z","v":35623,"vw":6.79989},{"c":6.76,"h":6.7999,"l":6.745,"n":436,"o":6.79,"t":"2026-10-01T15:45:00Z","v":43124,"vw":6.766377},{"c":6.735,"h":6.77,"l":6.72,"n":206,"o":6.76,"t":"2026-10-01T16:00:00Z","v":27513,"vw":6.739457},{"c":6.7879,"h":6.79,"l":6.735,"n":190,"o":6.74,"t":"2026-10-01T16:15:00Z","v":11867,"vw":6.764305},{"c":6.81,"h":6.83,"l":6.77,"n":191,"o":6.785,"t":"2026-10-01T16:30:00Z","v":25477,"vw":6.800385},{"c":6.76,"h":6.83,"l":6.75,"n":481,"o":6.81,"t":"2026-10-01T16:45:00Z","v":109468,"vw":6.762685},{"c":6.785,"h":6.785,"l":6.75,"n":328,"o":6.76,"t":"2026-10-01T17:00:00Z","v":73186,"vw":6.760222},{"c":6.84,"h":6.8599,"l":6.785,"n":161,"o":6.785,"t":"2026-10-01T17:15:00Z","v":21981,"vw":6.813724},{"c":6.9,"h":6.9,"l":6.85,"n":343,"o":6.86,"t":"2026-10-01T17:30:00Z","v":53411,"vw":6.870417},{"c":6.85,"h":6.945,"l":6.83,"n":281,"o":6.9,"t":"2026-10-01T17:45:00Z","v":51769,"vw":6.897355},{"c":6.815,"h":6.8816,"l":6.78,"n":1087,"o":6.85,"t":"2026-10-01T18:00:00Z","v":150746,"vw":6.808582},{"c":6.79,"h":6.815,"l":6.775,"n":223,"o":6.815,"t":"2026-10-01T18:15:00Z","v":71767,"vw":6.788632},{"c":6.81,"h":6.83,"l":6.785,"n":151,"o":6.785,"t":"2026-10-01T18:30:00Z","v":15007,"vw":6.807819},{"c":6.83,"h":6.83,"l":6.79,"n":136,"o":6.8,"t":"2026-10-01T18:45:00Z","v":21596,"vw":6.818293},{"c":6.84,"h":6.865,"l":6.83,"n":208,"o":6.83,"t":"2026-10-01T19:00:00Z","v":16544,"vw":6.848716},{"c":6.845,"h":6.85,"l":6.83,"n":231,"o":6.845,"t":"2026-10-01T19:15:00Z","v":18320,"vw":6.841896},{"c":6.82,"h":6.85,"l":6.805,"n":359,"o":6.845,"t":"2026-10-01T19:30:00Z","v":36820,"vw":6.833674},{"c":6.85,"h":6.86,"l":6.8,"n":1385,"o":6.81,"t":"2026-10-01T19:45:00Z","v":132199,"vw":6.830043},{"c":6.82,"h":6.82,"l":6.82,"n":4,"o":6.82,"t":"2026-10-01T20:00:00Z","v":122300,"vw":6.82},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-10-02T13:00:00Z","v":2718,"vw":7},{"c":6.9,"h":7.07,"l":6.8,"n":150,"o":6.94,"t":"2026-10-02T13:30:00Z","v":30498,"vw":6.875559},{"c":6.84,"h":6.945,"l":6.84,"n":156,"o":6.925,"t":"2026-10-02T13:45:00Z","v":26878,"vw":6.878023},{"c":6.955,"h":6.955,"l":6.83,"n":129,"o":6.9,"t":"2026-10-02T14:00:00Z","v":21062,"vw":6.906882},{"c":6.94,"h":6.9673,"l":6.88,"n":153,"o":6.94,"t":"2026-10-02T14:15:00Z","v":20317,"vw":6.910402},{"c":6.92,"h":6.95,"l":6.91,"n":140,"o":6.935,"t":"2026-10-02T14:30:00Z","v":23281,"vw":6.931117},{"c":6.87,"h":6.945,"l":6.87,"n":145,"o":6.9,"t":"2026-10-02T14:45:00Z","v":13728,"vw":6.925886},{"c":6.88,"h":6.9,"l":6.8401,"n":222,"o":6.885,"t":"2026-10-02T15:00:00Z","v":37749,"vw":6.878808},{"c":6.89,"h":6.9,"l":6.825,"n":335,"o":6.86,"t":"2026-10-02T15:15:00Z","v":51176,"vw":6.866005},{"c":6.84,"h":6.8999,"l":6.84,"n":177,"o":6.89,"t":"2026-10-02T15:30:00Z","v":20161,"vw":6.864348},{"c":6.85,"h":6.88,"l":6.83,"n":171,"o":6.83,"t":"2026-10-02T15:45:00Z","v":19617,"vw":6.860611},{"c":6.89,"h":6.9,"l":6.85,"n":342,"o":6.85,"t":"2026-10-02T16:00:00Z","v":34525,"vw":6.871871},{"c":6.895,"h":6.9199,"l":6.89,"n":76,"o":6.91,"t":"2026-10-02T16:15:00Z","v":5503,"vw":6.910828},{"c":6.875,"h":6.8991,"l":6.875,"n":92,"o":6.895,"t":"2026-10-02T16:30:00Z","v":7810,"vw":6.888389},{"c":6.9199,"h":6.9199,"l":6.885,"n":108,"o":6.8899,"t":"2026-10-02T16:45:00Z","v":15588,"vw":6.897482},{"c":6.91,"h":6.93,"l":6.8901,"n":225,"o":6.91,"t":"2026-10-02T17:00:00Z","v":21753,"vw":6.90851},{"c":6.91,"h":6.93,"l":6.9,"n":129,"o":6.91,"t":"2026-10-02T17:15:00Z","v":9721,"vw":6.91972},{"c":6.9,"h":6.91,"l":6.88,"n":132,"o":6.9005,"t":"2026-10-02T17:30:00Z","v":9356,"vw":6.898361},{"c":6.9105,"h":6.92,"l":6.89,"n":100,"o":6.9,"t":"2026-10-02T17:45:00Z","v":8061,"vw":6.910497},{"c":6.9676,"h":6.97,"l":6.92,"n":141,"o":6.92,"t":"2026-10-02T18:00:00Z","v":11081,"vw":6.938333},{"c":6.92,"h":6.96,"l":6.92,"n":121,"o":6.96,"t":"2026-10-02T18:15:00Z","v":11512,"vw":6.945021},{"c":6.92,"h":6.948,"l":6.9,"n":195,"o":6.91,"t":"2026-10-02T18:30:00Z","v":20307,"vw":6.922984},{"c":6.93,"h":6.93,"l":6.9158,"n":223,"o":6.92,"t":"2026-10-02T18:45:00Z","v":15353,"vw":6.920754},{"c":6.95,"h":6.96,"l":6.91,"n":119,"o":6.92,"t":"2026-10-02T19:00:00Z","v":9285,"vw":6.935896},{"c":6.935,"h":6.96,"l":6.93,"n":208,"o":6.94,"t":"2026-10-02T19:15:00Z","v":18631,"vw":6.942272},{"c":6.94,"h":6.96,"l":6.91,"n":489,"o":6.92,"t":"2026-10-02T19:30:00Z","v":30876,"vw":6.942707},{"c":6.87,"h":6.945,"l":6.87,"n":1288,"o":6.94,"t":"2026-10-02T19:45:00Z","v":127031,"vw":6.901934},{"c":6.86,"h":6.86,"l":6.86,"n":8,"o":6.86,"t":"2026-10-02T20:00:00Z","v":134852,"vw":6.86},{"c":6.97,"h":7,"l":6.92,"n":12,"o":6.99,"t":"2026-10-05T08:00:00Z","v":8135,"vw":6.974079},{"c":7.04,"h":7.04,"l":7.01,"n":5,"o":7.01,"t":"2026-10-05T08:15:00Z","v":3626,"vw":7.027981},{"c":7.27,"h":7.27,"l":7.22,"n":13,"o":7.22,"t":"2026-10-05T10:45:00Z","v":2673,"vw":7.236762},{"c":7.3,"h":7.3,"l":7.29,"n":10,"o":7.3,"t":"2026-10-05T11:45:00Z","v":4389,"vw":7.295331},{"c":7.16,"h":7.36,"l":7.155,"n":405,"o":7.3,"t":"2026-10-05T13:30:00Z","v":79043,"vw":7.269391},{"c":7.1936,"h":7.24,"l":7.115,"n":201,"o":7.14,"t":"2026-10-05T13:45:00Z","v":35711,"vw":7.200589},{"c":7.1945,"h":7.24,"l":7.17,"n":236,"o":7.19,"t":"2026-10-05T14:00:00Z","v":37053,"vw":7.195035},{"c":7.218,"h":7.2395,"l":7.175,"n":246,"o":7.199,"t":"2026-10-05T14:15:00Z","v":28482,"vw":7.214319},{"c":7.2106,"h":7.24,"l":7.159,"n":420,"o":7.21,"t":"2026-10-05T14:30:00Z","v":37785,"vw":7.197622},{"c":7.285,"h":7.29,"l":7.2048,"n":126,"o":7.2101,"t":"2026-10-05T14:45:00Z","v":31132,"vw":7.244318},{"c":7.275,"h":7.3,"l":7.255,"n":207,"o":7.285,"t":"2026-10-05T15:00:00Z","v":22655,"vw":7.28177},{"c":7.235,"h":7.27,"l":7.23,"n":431,"o":7.262,"t":"2026-10-05T15:15:00Z","v":33215,"vw":7.247207},{"c":7.23,"h":7.26,"l":7.16,"n":352,"o":7.25,"t":"2026-10-05T15:30:00Z","v":37608,"vw":7.213481},{"c":7.3,"h":7.32,"l":7.23,"n":332,"o":7.23,"t":"2026-10-05T15:45:00Z","v":56744,"vw":7.294573},{"c":7.27,"h":7.31,"l":7.265,"n":98,"o":7.305,"t":"2026-10-05T16:00:00Z","v":16851,"vw":7.288321},{"c":7.28,"h":7.28,"l":7.2506,"n":84,"o":7.26,"t":"2026-10-05T16:15:00Z","v":13988,"vw":7.257616},{"c":7.3,"h":7.34,"l":7.29,"n":167,"o":7.29,"t":"2026-10-05T16:30:00Z","v":22659,"vw":7.317692},{"c":7.3305,"h":7.35,"l":7.28,"n":186,"o":7.29,"t":"2026-10-05T16:45:00Z","v":36033,"vw":7.315114},{"c":7.3204,"h":7.36,"l":7.32,"n":159,"o":7.345,"t":"2026-10-05T17:00:00Z","v":17518,"vw":7.334088},{"c":7.33,"h":7.37,"l":7.33,"n":174,"o":7.3496,"t":"2026-10-05T17:15:00Z","v":23594,"vw":7.350711},{"c":7.335,"h":7.36,"l":7.3,"n":156,"o":7.33,"t":"2026-10-05T17:30:00Z","v":25204,"vw":7.330661},{"c":7.39,"h":7.4,"l":7.34,"n":255,"o":7.35,"t":"2026-10-05T17:45:00Z","v":31342,"vw":7.375916},{"c":7.42,"h":7.44,"l":7.39,"n":235,"o":7.39,"t":"2026-10-05T18:00:00Z","v":24449,"vw":7.419677},{"c":7.41,"h":7.43,"l":7.41,"n":173,"o":7.43,"t":"2026-10-05T18:15:00Z","v":13658,"vw":7.419856},{"c":7.4,"h":7.41,"l":7.365,"n":176,"o":7.4,"t":"2026-10-05T18:30:00Z","v":14828,"vw":7.385793},{"c":7.425,"h":7.43,"l":7.39,"n":177,"o":7.4,"t":"2026-10-05T18:45:00Z","v":14747,"vw":7.415859},{"c":7.455,"h":7.47,"l":7.42,"n":200,"o":7.425,"t":"2026-10-05T19:00:00Z","v":17257,"vw":7.435619},{"c":7.405,"h":7.46,"l":7.405,"n":242,"o":7.46,"t":"2026-10-05T19:15:00Z","v":14830,"vw":7.430772},{"c":7.38,"h":7.395,"l":7.36,"n":272,"o":7.39,"t":"2026-10-05T19:30:00Z","v":21519,"vw":7.381158},{"c":7.36,"h":7.3932,"l":7.33,"n":760,"o":7.38,"t":"2026-10-05T19:45:00Z","v":67084,"vw":7.36078},{"c":7.36,"h":7.36,"l":7.36,"n":14,"o":7.36,"t":"2026-10-05T20:00:00Z","v":123963,"vw":7.36},{"c":7.46,"h":7.46,"l":7.46,"n":3,"o":7.46,"t":"2026-10-06T13:15:00Z","v":559,"vw":7.46},{"c":7.4599,"h":7.59,"l":7.4205,"n":321,"o":7.47,"t":"2026-10-06T13:30:00Z","v":65432,"vw":7.513216},{"c":7.49,"h":7.5182,"l":7.44,"n":216,"o":7.4599,"t":"2026-10-06T13:45:00Z","v":38718,"vw":7.483564},{"c":7.5,"h":7.52,"l":7.485,"n":315,"o":7.49,"t":"2026-10-06T14:00:00Z","v":34361,"vw":7.500933},{"c":7.51,"h":7.5199,"l":7.44,"n":184,"o":7.51,"t":"2026-10-06T14:15:00Z","v":16009,"vw":7.477947},{"c":7.51,"h":7.55,"l":7.495,"n":243,"o":7.5001,"t":"2026-10-06T14:30:00Z","v":24859,"vw":7.51798},{"c":7.45,"h":7.53,"l":7.45,"n":263,"o":7.52,"t":"2026-10-06T14:45:00Z","v":21551,"vw":7.475191},{"c":7.46,"h":7.48,"l":7.445,"n":185,"o":7.445,"t":"2026-10-06T15:00:00Z","v":26237,"vw":7.457045},{"c":7.51,"h":7.51,"l":7.4558,"n":182,"o":7.46,"t":"2026-10-06T15:15:00Z","v":17693,"vw":7.473276},{"c":7.5395,"h":7.54,"l":7.5036,"n":151,"o":7.51,"t":"2026-10-06T15:30:00Z","v":16048,"vw":7.52177},{"c":7.58,"h":7.58,"l":7.54,"n":253,"o":7.54,"t":"2026-10-06T15:45:00Z","v":22522,"vw":7.56351},{"c":7.54,"h":7.56,"l":7.535,"n":142,"o":7.56,"t":"2026-10-06T16:00:00Z","v":9348,"vw":7.549844},{"c":7.51,"h":7.54,"l":7.51,"n":159,"o":7.54,"t":"2026-10-06T16:15:00Z","v":10086,"vw":7.524177},{"c":7.505,"h":7.52,"l":7.5,"n":84,"o":7.515,"t":"2026-10-06T16:30:00Z","v":7176,"vw":7.507761},{"c":7.52,"h":7.52,"l":7.485,"n":103,"o":7.5,"t":"2026-10-06T16:45:00Z","v":9741,"vw":7.510005},{"c":7.53,"h":7.53,"l":7.49,"n":253,"o":7.51,"t":"2026-10-06T17:00:00Z","v":20921,"vw":7.515882},{"c":7.5125,"h":7.53,"l":7.51,"n":168,"o":7.53,"t":"2026-10-06T17:15:00Z","v":12322,"vw":7.521071},{"c":7.52,"h":7.55,"l":7.5,"n":381,"o":7.51,"t":"2026-10-06T17:30:00Z","v":52506,"vw":7.525643},{"c":7.53,"h":7.55,"l":7.52,"n":182,"o":7.52,"t":"2026-10-06T17:45:00Z","v":21190,"vw":7.530327},{"c":7.52,"h":7.55,"l":7.52,"n":228,"o":7.54,"t":"2026-10-06T18:00:00Z","v":10867,"vw":7.530904},{"c":7.53,"h":7.55,"l":7.5,"n":263,"o":7.51,"t":"2026-10-06T18:15:00Z","v":15562,"vw":7.513812},{"c":7.53,"h":7.54,"l":7.53,"n":190,"o":7.53,"t":"2026-10-06T18:30:00Z","v":9938,"vw":7.532731},{"c":7.49,"h":7.53,"l":7.485,"n":284,"o":7.53,"t":"2026-10-06T18:45:00Z","v":24264,"vw":7.505127},{"c":7.49,"h":7.505,"l":7.475,"n":262,"o":7.485,"t":"2026-10-06T19:00:00Z","v":15282,"vw":7.486714},{"c":7.45,"h":7.5,"l":7.45,"n":313,"o":7.485,"t":"2026-10-06T19:15:00Z","v":28403,"vw":7.47716},{"c":7.43,"h":7.475,"l":7.42,"n":356,"o":7.46,"t":"2026-10-06T19:30:00Z","v":22547,"vw":7.447529},{"c":7.45,"h":7.46,"l":7.43,"n":791,"o":7.44,"t":"2026-10-06T19:45:00Z","v":71364,"vw":7.444456},{"c":7.44,"h":7.44,"l":7.44,"n":13,"o":7.44,"t":"2026-10-06T20:00:00Z","v":83809,"vw":7.44},{"c":7.4,"h":7.4,"l":7.4,"n":6,"o":7.4,"t":"2026-10-07T11:00:00Z","v":108,"vw":7.4},{"c":7.19,"h":7.39,"l":7.19,"n":223,"o":7.29,"t":"2026-10-07T13:30:00Z","v":22453,"vw":7.245754},{"c":7.105,"h":7.2,"l":7.1,"n":94,"o":7.2,"t":"2026-10-07T13:45:00Z","v":8678,"vw":7.151649},{"c":7.15,"h":7.1599,"l":7.07,"n":259,"o":7.105,"t":"2026-10-07T14:00:00Z","v":45393,"vw":7.112093},{"c":7.16,"h":7.17,"l":7.14,"n":148,"o":7.155,"t":"2026-10-07T14:15:00Z","v":14089,"vw":7.150049},{"c":7.11,"h":7.15,"l":7.11,"n":104,"o":7.15,"t":"2026-10-07T14:30:00Z","v":11291,"vw":7.132197},{"c":7.145,"h":7.16,"l":7.13,"n":67,"o":7.1485,"t":"2026-10-07T14:45:00Z","v":4769,"vw":7.146227},{"c":7.155,"h":7.16,"l":7.09,"n":131,"o":7.13,"t":"2026-10-07T15:00:00Z","v":11197,"vw":7.134255},{"c":7.165,"h":7.18,"l":7.14,"n":53,"o":7.145,"t":"2026-10-07T15:15:00Z","v":6891,"vw":7.157384},{"c":7.17,"h":7.2,"l":7.15,"n":62,"o":7.15,"t":"2026-10-07T15:30:00Z","v":6386,"vw":7.176821},{"c":7.165,"h":7.2,"l":7.165,"n":61,"o":7.185,"t":"2026-10-07T15:45:00Z","v":4649,"vw":7.1823},{"c":7.175,"h":7.175,"l":7.16,"n":12,"o":7.17,"t":"2026-10-07T16:00:00Z","v":598,"vw":7.17},{"c":7.19,"h":7.19,"l":7.175,"n":16,"o":7.1893,"t":"2026-10-07T16:15:00Z","v":1498,"vw":7.184424},{"c":7.19,"h":7.1999,"l":7.18,"n":28,"o":7.1999,"t":"2026-10-07T16:30:00Z","v":2486,"vw":7.189275},{"c":7.16,"h":7.18,"l":7.15,"n":67,"o":7.18,"t":"2026-10-07T16:45:00Z","v":6318,"vw":7.164242},{"c":7.2,"h":7.215,"l":7.17,"n":170,"o":7.17,"t":"2026-10-07T17:00:00Z","v":5949,"vw":7.197254},{"c":7.2,"h":7.205,"l":7.19,"n":11,"o":7.205,"t":"2026-10-07T17:15:00Z","v":834,"vw":7.200625},{"c":7.2399,"h":7.2399,"l":7.205,"n":140,"o":7.2199,"t":"2026-10-07T17:30:00Z","v":13159,"vw":7.222911},{"c":7.205,"h":7.2399,"l":7.205,"n":129,"o":7.23,"t":"2026-10-07T17:45:00Z","v":7298,"vw":7.224133},{"c":7.215,"h":7.24,"l":7.19,"n":146,"o":7.2,"t":"2026-10-07T18:00:00Z","v":16719,"vw":7.211007},{"c":7.19,"h":7.21,"l":7.19,"n":77,"o":7.21,"t":"2026-10-07T18:15:00Z","v":4260,"vw":7.200206},{"c":7.2597,"h":7.2597,"l":7.18,"n":465,"o":7.18,"t":"2026-10-07T18:30:00Z","v":64150,"vw":7.22355},{"c":7.225,"h":7.245,"l":7.22,"n":263,"o":7.24,"t":"2026-10-07T18:45:00Z","v":22655,"vw":7.233304},{"c":7.205,"h":7.24,"l":7.205,"n":331,"o":7.225,"t":"2026-10-07T19:00:00Z","v":18230,"vw":7.22659},{"c":7.16,"h":7.215,"l":7.16,"n":248,"o":7.205,"t":"2026-10-07T19:15:00Z","v":10480,"vw":7.19225},{"c":7.15,"h":7.17,"l":7.1401,"n":165,"o":7.16,"t":"2026-10-07T19:30:00Z","v":14725,"vw":7.151904},{"c":7.14,"h":7.17,"l":7.12,"n":857,"o":7.15,"t":"2026-10-07T19:45:00Z","v":77120,"vw":7.142957},{"c":7.14,"h":7.14,"l":7.14,"n":8,"o":7.14,"t":"2026-10-07T20:00:00Z","v":76558,"vw":7.14},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-07T21:45:00Z","v":1500,"vw":7.08},{"c":7.19,"h":7.19,"l":6.97,"n":189,"o":7.04,"t":"2026-10-08T13:30:00Z","v":23127,"vw":7.079108},{"c":7.26,"h":7.33,"l":7.1706,"n":289,"o":7.22,"t":"2026-10-08T13:45:00Z","v":35226,"vw":7.267507},{"c":7.16,"h":7.29,"l":7.16,"n":105,"o":7.29,"t":"2026-10-08T14:00:00Z","v":9477,"vw":7.210278},{"c":7.17,"h":7.18,"l":7.15,"n":58,"o":7.16,"t":"2026-10-08T14:15:00Z","v":5167,"vw":7.16869},{"c":7.19,"h":7.22,"l":7.17,"n":145,"o":7.17,"t":"2026-10-08T14:30:00Z","v":15208,"vw":7.192531},{"c":7.18,"h":7.23,"l":7.17,"n":185,"o":7.19,"t":"2026-10-08T14:45:00Z","v":20329,"vw":7.192817},{"c":7.15,"h":7.2,"l":7.14,"n":120,"o":7.17,"t":"2026-10-08T15:00:00Z","v":6009,"vw":7.165678},{"c":7.12,"h":7.18,"l":7.12,"n":116,"o":7.15,"t":"2026-10-08T15:15:00Z","v":11937,"vw":7.148813},{"c":7.08,"h":7.11,"l":7.07,"n":77,"o":7.11,"t":"2026-10-08T15:30:00Z","v":9694,"vw":7.087932},{"c":7.09,"h":7.0999,"l":7.06,"n":83,"o":7.07,"t":"2026-10-08T15:45:00Z","v":10546,"vw":7.080604},{"c":7.118,"h":7.12,"l":7.065,"n":107,"o":7.08,"t":"2026-10-08T16:00:00Z","v":9329,"vw":7.088442},{"c":7.08,"h":7.17,"l":7.08,"n":229,"o":7.11,"t":"2026-10-08T16:15:00Z","v":17465,"vw":7.1241},{"c":7.075,"h":7.08,"l":7.05,"n":152,"o":7.07,"t":"2026-10-08T16:30:00Z","v":16028,"vw":7.061878},{"c":7.04,"h":7.075,"l":6.99,"n":274,"o":7.075,"t":"2026-10-08T16:45:00Z","v":50581,"vw":7.013925},{"c":7.09,"h":7.1,"l":7.04,"n":177,"o":7.04,"t":"2026-10-08T17:00:00Z","v":16429,"vw":7.064601},{"c":7.03,"h":7.08,"l":7.01,"n":618,"o":7.08,"t":"2026-10-08T17:15:00Z","v":75821,"vw":7.040197},{"c":7.085,"h":7.0969,"l":7.04,"n":93,"o":7.04,"t":"2026-10-08T17:30:00Z","v":10598,"vw":7.059172},{"c":7.1,"h":7.1272,"l":7.0701,"n":104,"o":7.085,"t":"2026-10-08T17:45:00Z","v":15929,"vw":7.091323},{"c":7.09,"h":7.13,"l":7.09,"n":105,"o":7.1025,"t":"2026-10-08T18:00:00Z","v":11766,"vw":7.110609},{"c":7.1,"h":7.1,"l":7.085,"n":61,"o":7.09,"t":"2026-10-08T18:15:00Z","v":2899,"vw":7.091146},{"c":7.08,"h":7.0978,"l":7.08,"n":68,"o":7.08,"t":"2026-10-08T18:30:00Z","v":5649,"vw":7.08432},{"c":7.07,"h":7.09,"l":7.055,"n":111,"o":7.09,"t":"2026-10-08T18:45:00Z","v":7686,"vw":7.07125},{"c":7.0641,"h":7.07,"l":7.045,"n":99,"o":7.07,"t":"2026-10-08T19:00:00Z","v":5723,"vw":7.057575},{"c":7.08,"h":7.09,"l":7.05,"n":158,"o":7.05,"t":"2026-10-08T19:15:00Z","v":10199,"vw":7.069558},{"c":7.12,"h":7.12,"l":7.07,"n":283,"o":7.085,"t":"2026-10-08T19:30:00Z","v":22299,"vw":7.096111},{"c":7.14,"h":7.14,"l":7.055,"n":988,"o":7.11,"t":"2026-10-08T19:45:00Z","v":78457,"vw":7.096455},{"c":7.12,"h":7.12,"l":7.12,"n":10,"o":7.12,"t":"2026-10-08T20:00:00Z","v":36552,"vw":7.12},{"c":7.0943,"h":7.24,"l":7.035,"n":96,"o":7.24,"t":"2026-10-09T13:30:00Z","v":14611,"vw":7.114092},{"c":7.1287,"h":7.1399,"l":7.035,"n":225,"o":7.06,"t":"2026-10-09T13:45:00Z","v":23900,"vw":7.081727},{"c":7.105,"h":7.15,"l":7.08,"n":94,"o":7.14,"t":"2026-10-09T14:00:00Z","v":23754,"vw":7.13445},{"c":7.135,"h":7.135,"l":7.1,"n":70,"o":7.105,"t":"2026-10-09T14:15:00Z","v":11007,"vw":7.119384},{"c":7.16,"h":7.17,"l":7.13,"n":95,"o":7.13,"t":"2026-10-09T14:30:00Z","v":19795,"vw":7.15332},{"c":7.16,"h":7.17,"l":7.14,"n":40,"o":7.17,"t":"2026-10-09T14:45:00Z","v":5025,"vw":7.144319},{"c":7.255,"h":7.26,"l":7.16,"n":101,"o":7.17,"t":"2026-10-09T15:00:00Z","v":10882,"vw":7.211896},{"c":7.25,"h":7.28,"l":7.24,"n":47,"o":7.27,"t":"2026-10-09T15:15:00Z","v":3609,"vw":7.268806},{"c":7.2195,"h":7.28,"l":7.19,"n":76,"o":7.26,"t":"2026-10-09T15:30:00Z","v":9913,"vw":7.237088},{"c":7.21,"h":7.21,"l":7.19,"n":27,"o":7.1905,"t":"2026-10-09T15:45:00Z","v":2133,"vw":7.197524},{"c":7.14,"h":7.2,"l":7.14,"n":55,"o":7.2,"t":"2026-10-09T16:00:00Z","v":2932,"vw":7.179824},{"c":7.11,"h":7.165,"l":7.11,"n":53,"o":7.155,"t":"2026-10-09T16:15:00Z","v":8020,"vw":7.130073},{"c":7.135,"h":7.135,"l":7.12,"n":21,"o":7.12,"t":"2026-10-09T16:30:00Z","v":1707,"vw":7.124556},{"c":7.13,"h":7.15,"l":7.13,"n":29,"o":7.135,"t":"2026-10-09T16:45:00Z","v":1598,"vw":7.144006},{"c":7.14,"h":7.14,"l":7.14,"n":32,"o":7.14,"t":"2026-10-09T17:00:00Z","v":1373,"vw":7.14},{"c":7.12,"h":7.155,"l":7.12,"n":45,"o":7.15,"t":"2026-10-09T17:15:00Z","v":3936,"vw":7.130172},{"c":7.12,"h":7.15,"l":7.12,"n":23,"o":7.13,"t":"2026-10-09T17:30:00Z","v":1812,"vw":7.137482},{"c":7.15,"h":7.15,"l":7.12,"n":57,"o":7.13,"t":"2026-10-09T17:45:00Z","v":2549,"vw":7.134803},{"c":7.17,"h":7.17,"l":7.155,"n":13,"o":7.155,"t":"2026-10-09T18:00:00Z","v":738,"vw":7.160962},{"c":7.12,"h":7.165,"l":7.12,"n":81,"o":7.165,"t":"2026-10-09T18:15:00Z","v":19511,"vw":7.148387},{"c":7.09,"h":7.13,"l":7.08,"n":85,"o":7.12,"t":"2026-10-09T18:30:00Z","v":14942,"vw":7.101656},{"c":7.085,"h":7.105,"l":7.055,"n":107,"o":7.1,"t":"2026-10-09T18:45:00Z","v":10108,"vw":7.07027},{"c":7.11,"h":7.13,"l":7.0805,"n":159,"o":7.085,"t":"2026-10-09T19:00:00Z","v":7823,"vw":7.103001},{"c":7.1,"h":7.1191,"l":7.09,"n":23,"o":7.105,"t":"2026-10-09T19:15:00Z","v":2094,"vw":7.110042},{"c":7.0775,"h":7.11,"l":7.065,"n":168,"o":7.1,"t":"2026-10-09T19:30:00Z","v":11882,"vw":7.083569},{"c":7.12,"h":7.14,"l":7.06,"n":662,"o":7.08,"t":"2026-10-09T19:45:00Z","v":69114,"vw":7.105632},{"c":7.13,"h":7.13,"l":7.13,"n":5,"o":7.13,"t":"2026-10-09T20:00:00Z","v":22666,"vw":7.13},{"c":7.14,"h":7.14,"l":7.14,"n":25,"o":7.14,"t":"2026-10-12T13:30:00Z","v":1855,"vw":7.14},{"c":7.125,"h":7.125,"l":7.08,"n":30,"o":7.11,"t":"2026-10-12T13:45:00Z","v":2204,"vw":7.09891},{"c":7.1,"h":7.125,"l":7.1,"n":32,"o":7.12,"t":"2026-10-12T14:00:00Z","v":2235,"vw":7.12},{"c":7.09,"h":7.095,"l":7.085,"n":11,"o":7.095,"t":"2026-10-12T14:15:00Z","v":837,"vw":7.092078},{"c":7.07,"h":7.0768,"l":7.07,"n":11,"o":7.0768,"t":"2026-10-12T14:30:00Z","v":761,"vw":7.075687},{"c":7.09,"h":7.09,"l":7.07,"n":28,"o":7.07,"t":"2026-10-12T14:45:00Z","v":3551,"vw":7.079295},{"c":7.17,"h":7.17,"l":7.1,"n":83,"o":7.1,"t":"2026-10-12T15:00:00Z","v":4464,"vw":7.15154},{"c":7.18,"h":7.18,"l":7.165,"n":80,"o":7.165,"t":"2026-10-12T15:15:00Z","v":6480,"vw":7.173862},{"c":7.19,"h":7.195,"l":7.18,"n":18,"o":7.185,"t":"2026-10-12T15:30:00Z","v":3626,"vw":7.189594},{"c":7.17,"h":7.195,"l":7.17,"n":42,"o":7.195,"t":"2026-10-12T15:45:00Z","v":1222,"vw":7.185833},{"c":7.16,"h":7.17,"l":7.16,"n":38,"o":7.17,"t":"2026-10-12T16:00:00Z","v":1128,"vw":7.164167},{"c":7.1446,"h":7.16,"l":7.1446,"n":26,"o":7.155,"t":"2026-10-12T16:15:00Z","v":1230,"vw":7.155919},{"c":7.15,"h":7.17,"l":7.15,"n":44,"o":7.17,"t":"2026-10-12T16:30:00Z","v":6194,"vw":7.164342},{"c":7.13,"h":7.14,"l":7.13,"n":21,"o":7.14,"t":"2026-10-12T16:45:00Z","v":1238,"vw":7.133333},{"c":7.11,"h":7.13,"l":7.1035,"n":28,"o":7.13,"t":"2026-10-12T17:00:00Z","v":2480,"vw":7.114125},{"c":7.11,"h":7.115,"l":7.11,"n":14,"o":7.115,"t":"2026-10-12T17:15:00Z","v":472,"vw":7.1125},{"c":7.14,"h":7.14,"l":7.12,"n":44,"o":7.12,"t":"2026-10-12T17:30:00Z","v":1769,"vw":7.135},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-12T17:45:00Z","v":107,"vw":7.14},{"c":7.16,"h":7.16,"l":7.15,"n":28,"o":7.15,"t":"2026-10-12T18:00:00Z","v":9841,"vw":7.150234},{"c":7.15,"h":7.18,"l":7.15,"n":65,"o":7.15,"t":"2026-10-12T18:15:00Z","v":6945,"vw":7.166128},{"c":7.14,"h":7.14,"l":7.14,"n":49,"o":7.14,"t":"2026-10-12T18:30:00Z","v":2118,"vw":7.14},{"c":7.105,"h":7.14,"l":7.1,"n":62,"o":7.14,"t":"2026-10-12T18:45:00Z","v":2592,"vw":7.121667},{"c":7.12,"h":7.128,"l":7.11,"n":68,"o":7.12,"t":"2026-10-12T19:00:00Z","v":4672,"vw":7.1143},{"c":7.12,"h":7.13,"l":7.1101,"n":70,"o":7.12,"t":"2026-10-12T19:15:00Z","v":7066,"vw":7.116833},{"c":7.09,"h":7.12,"l":7.085,"n":152,"o":7.12,"t":"2026-10-12T19:30:00Z","v":8735,"vw":7.106969},{"c":7.07,"h":7.11,"l":7.06,"n":798,"o":7.09,"t":"2026-10-12T19:45:00Z","v":58216,"vw":7.088835},{"c":7.07,"h":7.07,"l":7.07,"n":6,"o":7.07,"t":"2026-10-12T20:00:00Z","v":38435,"vw":7.07},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-13T13:15:00Z","v":200,"vw":7.04},{"c":7.145,"h":7.16,"l":7.03,"n":185,"o":7.04,"t":"2026-10-13T13:30:00Z","v":27006,"vw":7.100781},{"c":7.2,"h":7.22,"l":7.14,"n":196,"o":7.15,"t":"2026-10-13T13:45:00Z","v":12711,"vw":7.179291},{"c":7.19,"h":7.205,"l":7.155,"n":61,"o":7.19,"t":"2026-10-13T14:00:00Z","v":11358,"vw":7.190299},{"c":7.24,"h":7.2498,"l":7.18,"n":130,"o":7.18,"t":"2026-10-13T14:15:00Z","v":16183,"vw":7.227055},{"c":7.24,"h":7.24,"l":7.2,"n":103,"o":7.24,"t":"2026-10-13T14:30:00Z","v":7403,"vw":7.223445},{"c":7.335,"h":7.365,"l":7.245,"n":184,"o":7.245,"t":"2026-10-13T14:45:00Z","v":18711,"vw":7.304482},{"c":7.35,"h":7.392,"l":7.32,"n":266,"o":7.335,"t":"2026-10-13T15:00:00Z","v":24062,"vw":7.351892},{"c":7.33,"h":7.355,"l":7.3,"n":214,"o":7.34,"t":"2026-10-13T15:15:00Z","v":16899,"vw":7.329388},{"c":7.305,"h":7.36,"l":7.29,"n":192,"o":7.33,"t":"2026-10-13T15:30:00Z","v":21292,"vw":7.317907},{"c":7.36,"h":7.36,"l":7.32,"n":151,"o":7.32,"t":"2026-10-13T15:45:00Z","v":11621,"vw":7.338469},{"c":7.31,"h":7.35,"l":7.3001,"n":191,"o":7.35,"t":"2026-10-13T16:00:00Z","v":20253,"vw":7.330726},{"c":7.33,"h":7.34,"l":7.3,"n":165,"o":7.31,"t":"2026-10-13T16:15:00Z","v":19870,"vw":7.322378},{"c":7.29,"h":7.33,"l":7.29,"n":95,"o":7.33,"t":"2026-10-13T16:30:00Z","v":5450,"vw":7.306264},{"c":7.2899,"h":7.295,"l":7.26,"n":108,"o":7.295,"t":"2026-10-13T16:45:00Z","v":12515,"vw":7.279823},{"c":7.28,"h":7.3084,"l":7.2476,"n":148,"o":7.26,"t":"2026-10-13T17:00:00Z","v":18661,"vw":7.276114},{"c":7.27,"h":7.29,"l":7.26,"n":75,"o":7.28,"t":"2026-10-13T17:15:00Z","v":5416,"vw":7.278613},{"c":7.28,"h":7.285,"l":7.27,"n":49,"o":7.28,"t":"2026-10-13T17:30:00Z","v":2530,"vw":7.278945},{"c":7.25,"h":7.27,"l":7.25,"n":46,"o":7.27,"t":"2026-10-13T17:45:00Z","v":3772,"vw":7.267986},{"c":7.27,"h":7.29,"l":7.255,"n":157,"o":7.26,"t":"2026-10-13T18:00:00Z","v":6004,"vw":7.274988},{"c":7.27,"h":7.28,"l":7.26,"n":87,"o":7.275,"t":"2026-10-13T18:15:00Z","v":9394,"vw":7.275731},{"c":7.33,"h":7.335,"l":7.26,"n":126,"o":7.275,"t":"2026-10-13T18:30:00Z","v":16639,"vw":7.30606},{"c":7.29,"h":7.33,"l":7.29,"n":181,"o":7.33,"t":"2026-10-13T18:45:00Z","v":10011,"vw":7.307743},{"c":7.28,"h":7.3,"l":7.28,"n":125,"o":7.29,"t":"2026-10-13T19:00:00Z","v":8318,"vw":7.29204},{"c":7.22,"h":7.285,"l":7.22,"n":157,"o":7.285,"t":"2026-10-13T19:15:00Z","v":13381,"vw":7.24403},{"c":7.2095,"h":7.23,"l":7.195,"n":204,"o":7.22,"t":"2026-10-13T19:30:00Z","v":14847,"vw":7.216793},{"c":7.17,"h":7.21,"l":7.16,"n":667,"o":7.21,"t":"2026-10-13T19:45:00Z","v":50729,"vw":7.186326},{"c":7.16,"h":7.16,"l":7.16,"n":10,"o":7.16,"t":"2026-10-13T20:00:00Z","v":21849,"vw":7.16},{"c":7.17,"h":7.18,"l":7.17,"n":4,"o":7.18,"t":"2026-10-14T12:15:00Z","v":10101,"vw":7.170297},{"c":7.17,"h":7.17,"l":7.17,"n":4,"o":7.17,"t":"2026-10-14T12:30:00Z","v":203,"vw":7.17},{"c":7.13,"h":7.13,"l":7.05,"n":122,"o":7.08,"t":"2026-10-14T13:30:00Z","v":10858,"vw":7.090127},{"c":7.11,"h":7.19,"l":7.11,"n":114,"o":7.12,"t":"2026-10-14T13:45:00Z","v":8243,"vw":7.147403},{"c":7.08,"h":7.11,"l":7.06,"n":68,"o":7.09,"t":"2026-10-14T14:00:00Z","v":8506,"vw":7.083209},{"c":7.06,"h":7.09,"l":7.02,"n":147,"o":7.06,"t":"2026-10-14T14:15:00Z","v":15214,"vw":7.058811},{"c":7.095,"h":7.095,"l":7.04,"n":49,"o":7.04,"t":"2026-10-14T14:30:00Z","v":6152,"vw":7.075833},{"c":7.0796,"h":7.11,"l":7.05,"n":82,"o":7.11,"t":"2026-10-14T14:45:00Z","v":4539,"vw":7.077894},{"c":7.04,"h":7.0895,"l":7.02,"n":59,"o":7.0895,"t":"2026-10-14T15:00:00Z","v":7950,"vw":7.048392},{"c":7.09,"h":7.0999,"l":7.055,"n":27,"o":7.06,"t":"2026-10-14T15:15:00Z","v":5743,"vw":7.073401},{"c":7.065,"h":7.08,"l":7.05,"n":31,"o":7.075,"t":"2026-10-14T15:30:00Z","v":8039,"vw":7.070628},{"c":7.08,"h":7.0899,"l":7.05,"n":118,"o":7.07,"t":"2026-10-14T15:45:00Z","v":13888,"vw":7.062864},{"c":7.09,"h":7.16,"l":7.06,"n":152,"o":7.06,"t":"2026-10-14T16:00:00Z","v":28330,"vw":7.131033},{"c":7.08,"h":7.11,"l":7.06,"n":53,"o":7.1,"t":"2026-10-14T16:15:00Z","v":4212,"vw":7.087425},{"c":7.1099,"h":7.11,"l":7.08,"n":59,"o":7.1,"t":"2026-10-14T16:30:00Z","v":7932,"vw":7.087594},{"c":7.115,"h":7.1299,"l":7.09,"n":80,"o":7.095,"t":"2026-10-14T16:45:00Z","v":7562,"vw":7.110556},{"c":7.13,"h":7.14,"l":7.1,"n":33,"o":7.14,"t":"2026-10-14T17:00:00Z","v":1781,"vw":7.117395},{"c":7.11,"h":7.12,"l":7.09,"n":30,"o":7.12,"t":"2026-10-14T17:15:00Z","v":1638,"vw":7.109299},{"c":7.1,"h":7.11,"l":7.085,"n":32,"o":7.11,"t":"2026-10-14T17:30:00Z","v":3214,"vw":7.091721},{"c":7.105,"h":7.125,"l":7.1,"n":48,"o":7.1,"t":"2026-10-14T17:45:00Z","v":3826,"vw":7.109262},{"c":7.1,"h":7.1,"l":7.065,"n":108,"o":7.08,"t":"2026-10-14T18:00:00Z","v":12957,"vw":7.073833},{"c":7.08,"h":7.1,"l":7.08,"n":26,"o":7.1,"t":"2026-10-14T18:15:00Z","v":1547,"vw":7.09145},{"c":7.06,"h":7.08,"l":7.05,"n":98,"o":7.08,"t":"2026-10-14T18:30:00Z","v":5712,"vw":7.067099},{"c":7.05,"h":7.08,"l":7.04,"n":92,"o":7.05,"t":"2026-10-14T18:45:00Z","v":12272,"vw":7.063726},{"c":7.05,"h":7.06,"l":7.04,"n":56,"o":7.05,"t":"2026-10-14T19:00:00Z","v":3493,"vw":7.047342},{"c":7.02,"h":7.065,"l":7.02,"n":102,"o":7.05,"t":"2026-10-14T19:15:00Z","v":11142,"vw":7.037352},{"c":7.025,"h":7.04,"l":7.01,"n":86,"o":7.03,"t":"2026-10-14T19:30:00Z","v":5155,"vw":7.024758},{"c":7.01,"h":7.03,"l":6.985,"n":522,"o":7.025,"t":"2026-10-14T19:45:00Z","v":33847,"vw":7.006983},{"c":7.01,"h":7.01,"l":7.01,"n":10,"o":7.01,"t":"2026-10-14T20:00:00Z","v":14885,"vw":7.01},{"c":6.7684,"h":6.7684,"l":6.6183,"n":2,"o":6.6183,"t":"2026-10-15T12:30:00Z","v":7284,"vw":6.762651},{"c":6.9,"h":7.01,"l":6.82,"n":171,"o":6.92,"t":"2026-10-15T13:30:00Z","v":38185,"vw":6.863941},{"c":6.9,"h":6.93,"l":6.87,"n":75,"o":6.88,"t":"2026-10-15T13:45:00Z","v":8235,"vw":6.899082},{"c":6.955,"h":6.98,"l":6.91,"n":82,"o":6.91,"t":"2026-10-15T14:00:00Z","v":18463,"vw":6.952872},{"c":6.95,"h":6.98,"l":6.9413,"n":51,"o":6.955,"t":"2026-10-15T14:15:00Z","v":5319,"vw":6.961962},{"c":7.045,"h":7.06,"l":6.94,"n":102,"o":6.94,"t":"2026-10-15T14:30:00Z","v":16863,"vw":7.010077},{"c":7.045,"h":7.07,"l":7.0272,"n":143,"o":7.0401,"t":"2026-10-15T14:45:00Z","v":19052,"vw":7.047832},{"c":7.0586,"h":7.078,"l":7.04,"n":59,"o":7.045,"t":"2026-10-15T15:00:00Z","v":4942,"vw":7.063593},{"c":7.03,"h":7.08,"l":7.02,"n":48,"o":7.08,"t":"2026-10-15T15:15:00Z","v":4672,"vw":7.052016},{"c":7.01,"h":7.0478,"l":7.01,"n":40,"o":7.02,"t":"2026-10-15T15:30:00Z","v":5496,"vw":7.030608},{"c":7.09,"h":7.09,"l":7.025,"n":43,"o":7.03,"t":"2026-10-15T15:45:00Z","v":5340,"vw":7.043748},{"c":7.04,"h":7.07,"l":7.04,"n":25,"o":7.07,"t":"2026-10-15T16:00:00Z","v":7357,"vw":7.05376},{"c":7.06,"h":7.06,"l":7.03,"n":46,"o":7.032,"t":"2026-10-15T16:15:00Z","v":5839,"vw":7.039924},{"c":7.055,"h":7.07,"l":7.055,"n":5,"o":7.07,"t":"2026-10-15T16:30:00Z","v":549,"vw":7.057928},{"c":7.04,"h":7.055,"l":7.04,"n":67,"o":7.04,"t":"2026-10-15T16:45:00Z","v":6857,"vw":7.043514},{"c":7.0699,"h":7.0699,"l":7.05,"n":27,"o":7.055,"t":"2026-10-15T17:00:00Z","v":4127,"vw":7.057468},{"c":7.08,"h":7.09,"l":7.055,"n":55,"o":7.055,"t":"2026-10-15T17:15:00Z","v":3182,"vw":7.078547},{"c":7.09,"h":7.1,"l":7.0701,"n":55,"o":7.08,"t":"2026-10-15T17:30:00Z","v":4850,"vw":7.084713},{"c":7.165,"h":7.165,"l":7.09,"n":177,"o":7.1,"t":"2026-10-15T17:45:00Z","v":19235,"vw":7.145243},{"c":7.18,"h":7.19,"l":7.162,"n":103,"o":7.162,"t":"2026-10-15T18:00:00Z","v":4982,"vw":7.181906},{"c":7.15,"h":7.18,"l":7.145,"n":84,"o":7.18,"t":"2026-10-15T18:15:00Z","v":7425,"vw":7.163505},{"c":7.18,"h":7.18,"l":7.13,"n":54,"o":7.13,"t":"2026-10-15T18:30:00Z","v":3788,"vw":7.157742},{"c":7.218,"h":7.218,"l":7.175,"n":50,"o":7.175,"t":"2026-10-15T18:45:00Z","v":5338,"vw":7.210666},{"c":7.24,"h":7.245,"l":7.22,"n":76,"o":7.22,"t":"2026-10-15T19:00:00Z","v":6608,"vw":7.234307},{"c":7.27,"h":7.2781,"l":7.24,"n":113,"o":7.24,"t":"2026-10-15T19:15:00Z","v":14469,"vw":7.26208},{"c":7.285,"h":7.31,"l":7.25,"n":476,"o":7.26,"t":"2026-10-15T19:30:00Z","v":48706,"vw":7.27262},{"c":7.355,"h":7.37,"l":7.28,"n":704,"o":7.29,"t":"2026-10-15T19:45:00Z","v":59919,"vw":7.331167},{"c":7.34,"h":7.34,"l":7.34,"n":9,"o":7.34,"t":"2026-10-15T20:00:00Z","v":81166,"vw":7.34},{"c":7.28,"h":7.28,"l":7.28,"n":35,"o":7.28,"t":"2026-10-16T13:00:00Z","v":334,"vw":7.28},{"c":7.355,"h":7.37,"l":7.31,"n":75,"o":7.37,"t":"2026-10-16T13:30:00Z","v":13381,"vw":7.363138},{"c":7.25,"h":7.34,"l":7.25,"n":91,"o":7.34,"t":"2026-10-16T13:45:00Z","v":7211,"vw":7.30271},{"c":7.26,"h":7.29,"l":7.23,"n":179,"o":7.2468,"t":"2026-10-16T14:00:00Z","v":18303,"vw":7.256071},{"c":7.235,"h":7.27,"l":7.23,"n":90,"o":7.26,"t":"2026-10-16T14:15:00Z","v":4640,"vw":7.254008},{"c":7.24,"h":7.24,"l":7.22,"n":79,"o":7.23,"t":"2026-10-16T14:30:00Z","v":5008,"vw":7.236046},{"c":7.255,"h":7.26,"l":7.22,"n":97,"o":7.22,"t":"2026-10-16T14:45:00Z","v":8826,"vw":7.233329},{"c":7.23,"h":7.255,"l":7.21,"n":72,"o":7.255,"t":"2026-10-16T15:00:00Z","v":7035,"vw":7.225788},{"c":7.2,"h":7.225,"l":7.17,"n":117,"o":7.225,"t":"2026-10-16T15:15:00Z","v":10722,"vw":7.189816},{"c":7.245,"h":7.27,"l":7.205,"n":69,"o":7.205,"t":"2026-10-16T15:30:00Z","v":7806,"vw":7.238321},{"c":7.215,"h":7.25,"l":7.215,"n":67,"o":7.245,"t":"2026-10-16T15:45:00Z","v":10449,"vw":7.24305},{"c":7.21,"h":7.235,"l":7.2,"n":104,"o":7.2101,"t":"2026-10-16T16:00:00Z","v":18854,"vw":7.216974},{"c":7.205,"h":7.22,"l":7.195,"n":47,"o":7.22,"t":"2026-10-16T16:15:00Z","v":3561,"vw":7.20158},{"c":7.17,"h":7.205,"l":7.17,"n":51,"o":7.205,"t":"2026-10-16T16:30:00Z","v":2816,"vw":7.182884},{"c":7.1501,"h":7.1601,"l":7.1501,"n":29,"o":7.16,"t":"2026-10-16T16:45:00Z","v":2942,"vw":7.155127},{"c":7.16,"h":7.19,"l":7.135,"n":156,"o":7.15,"t":"2026-10-16T17:00:00Z","v":24701,"vw":7.169125},{"c":7.115,"h":7.16,"l":7.11,"n":52,"o":7.16,"t":"2026-10-16T17:15:00Z","v":5761,"vw":7.124628},{"c":7.14,"h":7.14,"l":7.1,"n":51,"o":7.1,"t":"2026-10-16T17:30:00Z","v":3979,"vw":7.119592},{"c":7.1,"h":7.14,"l":7.1,"n":87,"o":7.14,"t":"2026-10-16T17:45:00Z","v":7618,"vw":7.128437},{"c":7.12,"h":7.13,"l":7.1,"n":72,"o":7.11,"t":"2026-10-16T18:00:00Z","v":6840,"vw":7.121419},{"c":7.13,"h":7.13,"l":7.11,"n":63,"o":7.125,"t":"2026-10-16T18:15:00Z","v":8104,"vw":7.117029},{"c":7.12,"h":7.145,"l":7.1101,"n":82,"o":7.12,"t":"2026-10-16T18:30:00Z","v":12944,"vw":7.12585},{"c":7.095,"h":7.12,"l":7.095,"n":62,"o":7.12,"t":"2026-10-16T18:45:00Z","v":6431,"vw":7.09904},{"c":7.16,"h":7.16,"l":7.1,"n":142,"o":7.1,"t":"2026-10-16T19:00:00Z","v":8760,"vw":7.131858},{"c":7.15,"h":7.17,"l":7.14,"n":165,"o":7.17,"t":"2026-10-16T19:15:00Z","v":9557,"vw":7.159429},{"c":7.128,"h":7.17,"l":7.12,"n":228,"o":7.17,"t":"2026-10-16T19:30:00Z","v":8980,"vw":7.146483},{"c":7.235,"h":7.25,"l":7.12,"n":527,"o":7.14,"t":"2026-10-16T19:45:00Z","v":42821,"vw":7.210478},{"c":7.22,"h":7.22,"l":7.22,"n":9,"o":7.22,"t":"2026-10-16T20:00:00Z","v":41691,"vw":7.22},{"c":7.2285,"h":7.295,"l":7.15,"n":170,"o":7.15,"t":"2026-10-19T13:30:00Z","v":22009,"vw":7.182488},{"c":7.22,"h":7.25,"l":7.195,"n":139,"o":7.195,"t":"2026-10-19T13:45:00Z","v":6030,"vw":7.23318},{"c":7.1368,"h":7.22,"l":7.1368,"n":77,"o":7.22,"t":"2026-10-19T14:00:00Z","v":14389,"vw":7.195484},{"c":7.115,"h":7.13,"l":7.08,"n":157,"o":7.13,"t":"2026-10-19T14:15:00Z","v":16014,"vw":7.107581},{"c":7.08,"h":7.12,"l":7.08,"n":127,"o":7.11,"t":"2026-10-19T14:30:00Z","v":7642,"vw":7.100531},{"c":7.085,"h":7.1,"l":7.0705,"n":39,"o":7.08,"t":"2026-10-19T14:45:00Z","v":3412,"vw":7.082756},{"c":7.09,"h":7.11,"l":7.085,"n":88,"o":7.0964,"t":"2026-10-19T15:00:00Z","v":5819,"vw":7.099587},{"c":7.105,"h":7.11,"l":7.09,"n":75,"o":7.09,"t":"2026-10-19T15:15:00Z","v":5193,"vw":7.101818},{"c":7.11,"h":7.11,"l":7.105,"n":9,"o":7.11,"t":"2026-10-19T15:30:00Z","v":492,"vw":7.108894},{"c":7.08,"h":7.12,"l":7.08,"n":91,"o":7.1,"t":"2026-10-19T15:45:00Z","v":4387,"vw":7.094708},{"c":7.05,"h":7.07,"l":7.02,"n":169,"o":7.07,"t":"2026-10-19T16:00:00Z","v":35200,"vw":7.047061},{"c":7.06,"h":7.07,"l":7.0499,"n":71,"o":7.0499,"t":"2026-10-19T16:15:00Z","v":10326,"vw":7.056866},{"c":7.07,"h":7.0799,"l":7.06,"n":49,"o":7.06,"t":"2026-10-19T16:30:00Z","v":4590,"vw":7.072342},{"c":7.01,"h":7.06,"l":7.01,"n":89,"o":7.05,"t":"2026-10-19T16:45:00Z","v":9342,"vw":7.035559},{"c":7,"h":7,"l":7,"n":6,"o":7,"t":"2026-10-19T17:00:00Z","v":186,"vw":7},{"c":6.99,"h":6.99,"l":6.96,"n":80,"o":6.99,"t":"2026-10-19T17:15:00Z","v":16400,"vw":6.986699},{"c":7.01,"h":7.01,"l":6.985,"n":71,"o":6.985,"t":"2026-10-19T17:30:00Z","v":11310,"vw":7.005271},{"c":6.975,"h":7.005,"l":6.975,"n":39,"o":7.005,"t":"2026-10-19T17:45:00Z","v":2019,"vw":6.983189},{"c":6.97,"h":6.98,"l":6.9645,"n":73,"o":6.975,"t":"2026-10-19T18:00:00Z","v":4476,"vw":6.970549},{"c":7,"h":7.01,"l":6.98,"n":90,"o":6.98,"t":"2026-10-19T18:15:00Z","v":11236,"vw":6.993142},{"c":7.09,"h":7.1,"l":6.98,"n":220,"o":6.995,"t":"2026-10-19T18:30:00Z","v":56670,"vw":7.045868},{"c":7.095,"h":7.14,"l":7.09,"n":114,"o":7.1,"t":"2026-10-19T18:45:00Z","v":7855,"vw":7.109544},{"c":7.165,"h":7.165,"l":7.08,"n":160,"o":7.11,"t":"2026-10-19T19:00:00Z","v":35007,"vw":7.117488},{"c":7.22,"h":7.22,"l":7.17,"n":137,"o":7.17,"t":"2026-10-19T19:15:00Z","v":10288,"vw":7.195966},{"c":7.19,"h":7.25,"l":7.17,"n":514,"o":7.225,"t":"2026-10-19T19:30:00Z","v":56334,"vw":7.212946},{"c":7.08,"h":7.185,"l":7.08,"n":433,"o":7.185,"t":"2026-10-19T19:45:00Z","v":36864,"vw":7.1301},{"c":7.11,"h":7.11,"l":7.11,"n":11,"o":7.11,"t":"2026-10-19T20:00:00Z","v":34126,"vw":7.11},{"c":7.165,"h":7.165,"l":7.06,"n":58,"o":7.07,"t":"2026-10-20T13:30:00Z","v":6855,"vw":7.072473},{"c":7.24,"h":7.28,"l":7.17,"n":179,"o":7.17,"t":"2026-10-20T13:45:00Z","v":7827,"vw":7.22273},{"c":7.33,"h":7.33,"l":7.27,"n":100,"o":7.27,"t":"2026-10-20T14:00:00Z","v":7007,"vw":7.290706},{"c":7.345,"h":7.37,"l":7.24,"n":411,"o":7.33,"t":"2026-10-20T14:15:00Z","v":50974,"vw":7.277699},{"c":7.33,"h":7.36,"l":7.3203,"n":134,"o":7.345,"t":"2026-10-20T14:30:00Z","v":6511,"vw":7.340904},{"c":7.32,"h":7.37,"l":7.32,"n":124,"o":7.34,"t":"2026-10-20T14:45:00Z","v":8097,"vw":7.338726},{"c":7.2601,"h":7.315,"l":7.2601,"n":131,"o":7.3106,"t":"2026-10-20T15:00:00Z","v":12418,"vw":7.300547},{"c":7.3,"h":7.315,"l":7.275,"n":59,"o":7.275,"t":"2026-10-20T15:15:00Z","v":7635,"vw":7.302954},{"c":7.26,"h":7.295,"l":7.2501,"n":79,"o":7.295,"t":"2026-10-20T15:30:00Z","v":6518,"vw":7.274473},{"c":7.25,"h":7.28,"l":7.25,"n":76,"o":7.26,"t":"2026-10-20T15:45:00Z","v":3776,"vw":7.269023},{"c":7.265,"h":7.28,"l":7.25,"n":59,"o":7.255,"t":"2026-10-20T16:00:00Z","v":4335,"vw":7.258514},{"c":7.27,"h":7.27,"l":7.22,"n":81,"o":7.265,"t":"2026-10-20T16:15:00Z","v":8400,"vw":7.242369},{"c":7.29,"h":7.29,"l":7.27,"n":57,"o":7.28,"t":"2026-10-20T16:30:00Z","v":4752,"vw":7.276396},{"c":7.285,"h":7.31,"l":7.285,"n":73,"o":7.3,"t":"2026-10-20T16:45:00Z","v":6890,"vw":7.298787},{"c":7.29,"h":7.29,"l":7.28,"n":67,"o":7.285,"t":"2026-10-20T17:00:00Z","v":3230,"vw":7.286771},{"c":7.29,"h":7.3099,"l":7.27,"n":85,"o":7.27,"t":"2026-10-20T17:15:00Z","v":9407,"vw":7.290796},{"c":7.23,"h":7.292,"l":7.23,"n":56,"o":7.292,"t":"2026-10-20T17:30:00Z","v":3627,"vw":7.261988},{"c":7.205,"h":7.24,"l":7.205,"n":39,"o":7.2105,"t":"2026-10-20T17:45:00Z","v":8504,"vw":7.213775},{"c":7.16,"h":7.2,"l":7.145,"n":111,"o":7.2,"t":"2026-10-20T18:00:00Z","v":5146,"vw":7.160325},{"c":7.11,"h":7.14,"l":7.1001,"n":118,"o":7.14,"t":"2026-10-20T18:15:00Z","v":8962,"vw":7.125664},{"c":7.1001,"h":7.13,"l":7.1,"n":179,"o":7.11,"t":"2026-10-20T18:30:00Z","v":21137,"vw":7.114483},{"c":7.14,"h":7.15,"l":7.11,"n":115,"o":7.11,"t":"2026-10-20T18:45:00Z","v":10438,"vw":7.126074},{"c":7.1601,"h":7.175,"l":7.145,"n":89,"o":7.1499,"t":"2026-10-20T19:00:00Z","v":15012,"vw":7.16164},{"c":7.15,"h":7.21,"l":7.15,"n":186,"o":7.17,"t":"2026-10-20T19:15:00Z","v":39171,"vw":7.188221},{"c":7.18,"h":7.1865,"l":7.155,"n":186,"o":7.16,"t":"2026-10-20T19:30:00Z","v":13279,"vw":7.167754},{"c":7.16,"h":7.19,"l":7.13,"n":340,"o":7.175,"t":"2026-10-20T19:45:00Z","v":21629,"vw":7.15949},{"c":7.15,"h":7.15,"l":7.15,"n":7,"o":7.15,"t":"2026-10-20T20:00:00Z","v":24542,"vw":7.15},{"c":7.0577,"h":7.0577,"l":7.0577,"n":1,"o":7.0577,"t":"2026-10-20T23:00:00Z","v":380,"vw":7.0577},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-21T13:15:00Z","v":101,"vw":7.27},{"c":7.255,"h":7.28,"l":7.1879,"n":166,"o":7.23,"t":"2026-10-21T13:30:00Z","v":11456,"vw":7.2352},{"c":7.24,"h":7.28,"l":7.225,"n":138,"o":7.2401,"t":"2026-10-21T13:45:00Z","v":7423,"vw":7.249508},{"c":7.31,"h":7.32,"l":7.23,"n":118,"o":7.23,"t":"2026-10-21T14:00:00Z","v":6095,"vw":7.287056},{"c":7.265,"h":7.295,"l":7.24,"n":92,"o":7.28,"t":"2026-10-21T14:15:00Z","v":7520,"vw":7.265672},{"c":7.24,"h":7.28,"l":7.24,"n":58,"o":7.26,"t":"2026-10-21T14:30:00Z","v":13671,"vw":7.269476},{"c":7.25,"h":7.27,"l":7.23,"n":122,"o":7.23,"t":"2026-10-21T14:45:00Z","v":6035,"vw":7.2531},{"c":7.26,"h":7.27,"l":7.22,"n":57,"o":7.24,"t":"2026-10-21T15:00:00Z","v":3820,"vw":7.244889},{"c":7.27,"h":7.27,"l":7.245,"n":53,"o":7.2501,"t":"2026-10-21T15:15:00Z","v":3955,"vw":7.256865},{"c":7.2805,"h":7.2999,"l":7.275,"n":50,"o":7.275,"t":"2026-10-21T15:30:00Z","v":5211,"vw":7.284957},{"c":7.275,"h":7.29,"l":7.275,"n":40,"o":7.29,"t":"2026-10-21T15:45:00Z","v":1517,"vw":7.27955},{"c":7.25,"h":7.275,"l":7.25,"n":40,"o":7.275,"t":"2026-10-21T16:00:00Z","v":8075,"vw":7.261251},{"c":7.26,"h":7.28,"l":7.255,"n":51,"o":7.255,"t":"2026-10-21T16:15:00Z","v":4344,"vw":7.26263},{"c":7.28,"h":7.2899,"l":7.26,"n":82,"o":7.2699,"t":"2026-10-21T16:30:00Z","v":9067,"vw":7.272363},{"c":7.27,"h":7.28,"l":7.27,"n":60,"o":7.28,"t":"2026-10-21T16:45:00Z","v":3873,"vw":7.275562},{"c":7.255,"h":7.26,"l":7.2401,"n":36,"o":7.26,"t":"2026-10-21T17:00:00Z","v":5792,"vw":7.245033},{"c":7.2309,"h":7.2595,"l":7.2309,"n":85,"o":7.2595,"t":"2026-10-21T17:15:00Z","v":4502,"vw":7.238629},{"c":7.2,"h":7.24,"l":7.19,"n":131,"o":7.23,"t":"2026-10-21T17:30:00Z","v":11209,"vw":7.211021},{"c":7.26,"h":7.26,"l":7.21,"n":211,"o":7.21,"t":"2026-10-21T17:45:00Z","v":10634,"vw":7.228046},{"c":7.25,"h":7.27,"l":7.225,"n":148,"o":7.26,"t":"2026-10-21T18:00:00Z","v":8532,"vw":7.254769},{"c":7.26,"h":7.265,"l":7.25,"n":57,"o":7.265,"t":"2026-10-21T18:15:00Z","v":1870,"vw":7.254509},{"c":7.33,"h":7.33,"l":7.26,"n":99,"o":7.26,"t":"2026-10-21T18:30:00Z","v":9336,"vw":7.312031},{"c":7.31,"h":7.37,"l":7.305,"n":263,"o":7.35,"t":"2026-10-21T18:45:00Z","v":15212,"vw":7.330564},{"c":7.29,"h":7.325,"l":7.285,"n":196,"o":7.32,"t":"2026-10-21T19:00:00Z","v":18296,"vw":7.302275},{"c":7.3,"h":7.31,"l":7.29,"n":145,"o":7.3,"t":"2026-10-21T19:15:00Z","v":9389,"vw":7.303252},{"c":7.35,"h":7.37,"l":7.3014,"n":318,"o":7.31,"t":"2026-10-21T19:30:00Z","v":37245,"vw":7.340503},{"c":7.39,"h":7.42,"l":7.34,"n":551,"o":7.34,"t":"2026-10-21T19:45:00Z","v":40097,"vw":7.383435},{"c":7.37,"h":7.37,"l":7.37,"n":12,"o":7.37,"t":"2026-10-21T20:00:00Z","v":24106,"vw":7.37},{"c":7.26,"h":7.41,"l":7.225,"n":57,"o":7.28,"t":"2026-10-22T13:30:00Z","v":6039,"vw":7.26531},{"c":7.26,"h":7.27,"l":7.22,"n":99,"o":7.255,"t":"2026-10-22T13:45:00Z","v":9740,"vw":7.251183},{"c":7.16,"h":7.26,"l":7.16,"n":180,"o":7.24,"t":"2026-10-22T14:00:00Z","v":12898,"vw":7.215324},{"c":7.095,"h":7.2,"l":7.09,"n":120,"o":7.16,"t":"2026-10-22T14:15:00Z","v":10459,"vw":7.125177},{"c":7.075,"h":7.0878,"l":7.075,"n":18,"o":7.085,"t":"2026-10-22T14:30:00Z","v":943,"vw":7.084132},{"c":7.07,"h":7.13,"l":7.064,"n":175,"o":7.064,"t":"2026-10-22T14:45:00Z","v":8558,"vw":7.094755},{"c":7.06,"h":7.088,"l":7.058,"n":94,"o":7.08,"t":"2026-10-22T15:00:00Z","v":9086,"vw":7.071008},{"c":7.11,"h":7.138,"l":7.065,"n":138,"o":7.065,"t":"2026-10-22T15:15:00Z","v":13116,"vw":7.093248},{"c":7.13,"h":7.13,"l":7.1,"n":110,"o":7.1096,"t":"2026-10-22T15:30:00Z","v":7283,"vw":7.117641},{"c":7.12,"h":7.135,"l":7.1101,"n":18,"o":7.1101,"t":"2026-10-22T15:45:00Z","v":1143,"vw":7.117563},{"c":7.13,"h":7.17,"l":7.13,"n":130,"o":7.13,"t":"2026-10-22T16:00:00Z","v":8569,"vw":7.145946},{"c":7.145,"h":7.17,"l":7.14,"n":66,"o":7.14,"t":"2026-10-22T16:15:00Z","v":6260,"vw":7.157174},{"c":7.14,"h":7.15,"l":7.1101,"n":75,"o":7.14,"t":"2026-10-22T16:30:00Z","v":7154,"vw":7.14263},{"c":7.1283,"h":7.14,"l":7.1107,"n":45,"o":7.13,"t":"2026-10-22T16:45:00Z","v":9128,"vw":7.126682},{"c":7.15,"h":7.16,"l":7.13,"n":86,"o":7.13,"t":"2026-10-22T17:00:00Z","v":5510,"vw":7.143114},{"c":7.17,"h":7.17,"l":7.14,"n":63,"o":7.14,"t":"2026-10-22T17:15:00Z","v":4685,"vw":7.154163},{"c":7.185,"h":7.185,"l":7.16,"n":45,"o":7.17,"t":"2026-10-22T17:30:00Z","v":3589,"vw":7.173102},{"c":7.25,"h":7.25,"l":7.1905,"n":181,"o":7.197,"t":"2026-10-22T17:45:00Z","v":20047,"vw":7.21429},{"c":7.2,"h":7.26,"l":7.1701,"n":133,"o":7.26,"t":"2026-10-22T18:00:00Z","v":22890,"vw":7.207539},{"c":7.18,"h":7.1968,"l":7.17,"n":55,"o":7.18,"t":"2026-10-22T18:15:00Z","v":4139,"vw":7.184757},{"c":7.21,"h":7.2262,"l":7.17,"n":134,"o":7.18,"t":"2026-10-22T18:30:00Z","v":14144,"vw":7.199115},{"c":7.215,"h":7.23,"l":7.205,"n":82,"o":7.22,"t":"2026-10-22T18:45:00Z","v":6412,"vw":7.216887},{"c":7.22,"h":7.23,"l":7.19,"n":240,"o":7.21,"t":"2026-10-22T19:00:00Z","v":28362,"vw":7.203887},{"c":7.2,"h":7.21,"l":7.185,"n":136,"o":7.21,"t":"2026-10-22T19:15:00Z","v":15155,"vw":7.202881},{"c":7.18,"h":7.2,"l":7.18,"n":174,"o":7.2,"t":"2026-10-22T19:30:00Z","v":13199,"vw":7.186344},{"c":7.24,"h":7.28,"l":7.17,"n":472,"o":7.18,"t":"2026-10-22T19:45:00Z","v":37718,"vw":7.230704},{"c":7.23,"h":7.23,"l":7.23,"n":7,"o":7.23,"t":"2026-10-22T20:00:00Z","v":61461,"vw":7.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11658097173966925,"strike":12.650736106724265,"iv":1.3451533705608083,"gamma":0.06370160225550953,"theta":-0.00851625690751576,"vega":0.003541559834112648,"rho":0.00047177939691575154,"breakevenPct":76.58806470904472},{"delta":0.15,"premium":0.25151702572035184,"strike":13.877427506548653,"iv":1.7967523471819353,"gamma":0.0625334865587745,"theta":-0.015361070664476301,"vega":0.0046280987299037665,"rho":0.0006518308194936589,"breakevenPct":95.42108620012453},{"delta":0.2,"premium":0.375,"strike":14.689294003752563,"iv":2.1585267450326406,"gamma":0.06487434968860334,"theta":-0.021280658839369977,"vega":0.005686370047437343,"rho":0.0008404673327090576,"breakevenPct":108.35814666324428},{"delta":0.25,"premium":0.375,"strike":11.028668025747823,"iv":1.5518449337655251,"gamma":0.10504775685890327,"theta":-0.017224798511716745,"vega":0.0064398705321434165,"rho":0.001121665196587373,"breakevenPct":57.72708196055081},{"delta":0.3,"premium":0.3700875037686367,"strike":9.508750376863668,"iv":1.220062757224492,"gamma":0.1615049137489818,"theta":-0.014516001867379507,"vega":0.00693621904429395,"rho":0.0014052698125261043,"breakevenPct":36.636761834471706},{"delta":0.35,"premium":0.3632550194935902,"strike":8.825501949359019,"iv":0.9957216833386104,"gamma":0.22432637165749136,"theta":-0.012333688307046342,"vega":0.007332062906779001,"rho":0.0016898150775691758,"breakevenPct":27.09207425798906},{"delta":0.4,"premium":0.35642253521854367,"strike":8.14225352185437,"iv":0.7713806094527286,"gamma":0.28714782956600104,"theta":-0.010151374746713175,"vega":0.007727906769264052,"rho":0.0019743603426122473,"breakevenPct":17.547386681506403},{"delta":0.45,"premium":0.3618709415584416,"strike":7.4847808441558445,"iv":0.5627347808441558,"gamma":0.3444771915584416,"theta":-0.008077475649350649,"vega":0.008065300324675324,"rho":0.0022498678497982266,"breakevenPct":8.529070341829668},{"delta":0.5,"premium":0.5597199675324674,"strike":7.231128246753247,"iv":0.5999811282467532,"gamma":0.3157637175324675,"theta":-0.007702069805194805,"vega":0.007486972402597402,"rho":0.002383783817223089,"breakevenPct":7.7572367121122205},{"delta":0.55,"premium":0.7575689935064935,"strike":6.977475649350649,"iv":0.6372274756493507,"gamma":0.2870502435064935,"theta":-0.007326663961038961,"vega":0.0069086444805194795,"rho":0.002517699784647952,"breakevenPct":6.985403082394773},{"delta":0.6,"premium":0.9554180194805193,"strike":6.723823051948052,"iv":0.674473823051948,"gamma":0.2583367694805195,"theta":-0.006951258116883117,"vega":0.006330316558441558,"rho":0.0026516157520728146,"breakevenPct":6.213569452677326},{"delta":0.65,"premium":1.1532670454545455,"strike":6.470170454545454,"iv":0.7117201704545455,"gamma":0.22962329545454543,"theta":-0.006575852272727272,"vega":0.005751988636363635,"rho":0.0027855317194976775,"breakevenPct":5.441735822959879},{"delta":0.7,"premium":1.3511160714285713,"strike":6.216517857142858,"iv":0.7489665178571429,"gamma":0.20090982142857144,"theta":-0.006200446428571428,"vega":0.005173660714285714,"rho":0.00291944768692254,"breakevenPct":4.669902193242432},{"delta":0.75,"premium":1.5489650974025975,"strike":5.962865259740259,"iv":0.7862128652597402,"gamma":0.17219634740259737,"theta":-0.005825040584415584,"vega":0.004595332792207791,"rho":0.003053363654347403,"breakevenPct":3.898068563524985},{"delta":0.8,"premium":1.7468141233766232,"strike":5.709212662337662,"iv":0.8234592126623377,"gamma":0.14348287337662333,"theta":-0.00544963474025974,"vega":0.004017004870129869,"rho":0.0031872796217722655,"breakevenPct":3.126234933807538},{"delta":0.85,"premium":1.944663149350649,"strike":5.4555600649350655,"iv":0.860705560064935,"gamma":0.11476939935064934,"theta":-0.005074228896103896,"vega":0.0034386769480519476,"rho":0.0033211955891971285,"breakevenPct":2.354401304090092},{"delta":0.9,"premium":2.142512175324675,"strike":5.201907467532467,"iv":0.8979519074675325,"gamma":0.08605592532467526,"theta":-0.004698823051948051,"vega":0.002860349025974025,"rho":0.003455111556621991,"breakevenPct":1.582567674372644}],"put":[{"delta":0.1,"premium":0.39768646616688763,"strike":2.8781077694481265,"iv":3.6612726387662375,"gamma":0.03706831347604221,"theta":-0.01656335553966007,"vega":0.0029798559366533686,"rho":-0.0008945738132028187,"breakevenPct":65.69265140689849},{"delta":0.15,"premium":0.4295469365061698,"strike":3.4091156084361636,"iv":3.316158594790337,"gamma":0.06688583260793073,"theta":-0.01565993693446015,"vega":0.003568107782166538,"rho":-0.0012106870444806338,"breakevenPct":58.78881504937768},{"delta":0.2,"premium":0.46140740684545206,"strike":3.9401234474242006,"iv":2.9710445508144367,"gamma":0.09670335173981927,"theta":-0.014756518329260237,"vega":0.004156359627679709,"rho":-0.0015268002757584493,"breakevenPct":51.884978691856865},{"delta":0.25,"premium":0.49326787718473425,"strike":4.471131286412238,"iv":2.6259305068385363,"gamma":0.1265208708717078,"theta":-0.01385309972406032,"vega":0.004744611473192878,"rho":-0.0018429135070362644,"breakevenPct":44.981142334336056},{"delta":0.3,"premium":0.5251283475240165,"strike":5.002139125400274,"iv":2.280816462862636,"gamma":0.1563383900035963,"theta":-0.012949681118860405,"vega":0.005332863318706048,"rho":-0.0021590267383140797,"breakevenPct":38.077305976815246},{"delta":0.35,"premium":0.5569888178632987,"strike":5.533146964388311,"iv":1.9357024188867356,"gamma":0.18615590913548483,"theta":-0.01204626251366049,"vega":0.0059211151642192174,"rho":-0.002475139969591895,"breakevenPct":31.173469619294437},{"delta":0.4,"premium":0.5888492882025809,"strike":6.064154803376348,"iv":1.5905883749108347,"gamma":0.2159734282673734,"theta":-0.011142843908460572,"vega":0.006509367009732389,"rho":-0.0027912532008697102,"breakevenPct":24.26963326177362},{"delta":0.45,"premium":0.6207097585418632,"strike":6.595162642364385,"iv":1.2454743309349343,"gamma":0.2457909473992619,"theta":-0.010239425303260656,"vega":0.007097618855245558,"rho":-0.0031073664321475255,"breakevenPct":17.36579690425281},{"delta":0.5,"premium":0.6525702288811454,"strike":7.126170481352422,"iv":0.9003602869590339,"gamma":0.27560846653115045,"theta":-0.00933600669806074,"vega":0.007685870700758728,"rho":-0.003423479663425341,"breakevenPct":10.461960546732001},{"delta":0.55,"premium":0.9191431018048951,"strike":7.758808941842645,"iv":0.6796198439579685,"gamma":0.2873936027552676,"theta":-0.008461886289559037,"vega":0.007875890519711708,"rho":-0.003923744799493316,"breakevenPct":5.417904209111264},{"delta":0.6,"premium":1.7439508781727806,"strike":8.63316347509482,"iv":0.7546868843565102,"gamma":0.2562909093609016,"theta":-0.007657448078609844,"vega":0.0071187638971161316,"rho":-0.004861992844251399,"breakevenPct":4.797108459360986},{"delta":0.65,"premium":2.5687586545406678,"strike":9.507518008346999,"iv":0.8297539247550523,"gamma":0.22518821596653554,"theta":-0.006853009867660649,"vega":0.006361637274520553,"rho":-0.005800240889009483,"breakevenPct":4.176312709610707},{"delta":0.7,"premium":3.393566430908553,"strike":10.381872541599172,"iv":0.904820965153594,"gamma":0.19408552257216954,"theta":-0.006048571656711457,"vega":0.005604510651924976,"rho":-0.006738488933767566,"breakevenPct":3.5555169598604297},{"delta":0.75,"premium":4.218374207276441,"strike":11.25622707485135,"iv":0.979888005552136,"gamma":0.1629828291778035,"theta":-0.005244133445762262,"vega":0.004847384029329398,"rho":-0.007676736978525651,"breakevenPct":2.9347212101101507},{"delta":0.8,"premium":5.0431819836443275,"strike":12.130581608103528,"iv":1.054955045950678,"gamma":0.13188013578343744,"theta":-0.004439695234813067,"vega":0.004090257406733819,"rho":-0.008614985023283735,"breakevenPct":2.3139254603598713},{"delta":0.85,"premium":5.867989760012214,"strike":13.004936141355703,"iv":1.1300220863492199,"gamma":0.10077744238907141,"theta":-0.003635257023863873,"vega":0.0033331307841382423,"rho":-0.009553233068041818,"breakevenPct":1.6931297106095933},{"delta":0.9,"premium":6.692797536380101,"strike":13.87929067460788,"iv":1.2050891267477617,"gamma":0.06967474899470538,"theta":-0.002830818812914679,"vega":0.0025760041615426645,"rho":-0.010491481112799902,"breakevenPct":1.0723339608593143}]},"raw":{"call":[{"delta":0.1,"premium":0.11658097173966925,"strike":12.650736106724265,"iv":1.3451533705608083,"gamma":0.06370160225550953,"theta":-0.00851625690751576,"vega":0.003541559834112648,"rho":0.00047177939691575154,"breakevenPct":76.58806470904472},{"delta":0.15,"premium":0.25151702572035184,"strike":13.877427506548653,"iv":1.7967523471819353,"gamma":0.0625334865587745,"theta":-0.015361070664476301,"vega":0.0046280987299037665,"rho":0.0006518308194936589,"breakevenPct":95.42108620012453},{"delta":0.2,"premium":0.375,"strike":14.689294003752563,"iv":2.1585267450326406,"gamma":0.06487434968860334,"theta":-0.021280658839369977,"vega":0.005686370047437343,"rho":0.0008404673327090576,"breakevenPct":108.35814666324428},{"delta":0.25,"premium":0.375,"strike":11.028668025747823,"iv":1.5518449337655251,"gamma":0.10504775685890327,"theta":-0.017224798511716745,"vega":0.0064398705321434165,"rho":0.001121665196587373,"breakevenPct":57.72708196055081},{"delta":0.3,"premium":0.3700875037686367,"strike":9.508750376863668,"iv":1.220062757224492,"gamma":0.1615049137489818,"theta":-0.014516001867379507,"vega":0.00693621904429395,"rho":0.0014052698125261043,"breakevenPct":36.636761834471706},{"delta":0.35,"premium":0.3632550194935902,"strike":8.825501949359019,"iv":0.9957216833386104,"gamma":0.22432637165749136,"theta":-0.012333688307046342,"vega":0.007332062906779001,"rho":0.0016898150775691758,"breakevenPct":27.09207425798906},{"delta":0.4,"premium":0.35642253521854367,"strike":8.14225352185437,"iv":0.7713806094527286,"gamma":0.28714782956600104,"theta":-0.010151374746713175,"vega":0.007727906769264052,"rho":0.0019743603426122473,"breakevenPct":17.547386681506403},{"delta":0.45,"premium":0.3618709415584416,"strike":7.4847808441558445,"iv":0.5627347808441558,"gamma":0.3444771915584416,"theta":-0.008077475649350649,"vega":0.008065300324675324,"rho":0.0022498678497982266,"breakevenPct":8.529070341829668},{"delta":0.5,"premium":0.5597199675324674,"strike":7.231128246753247,"iv":0.5999811282467532,"gamma":0.3157637175324675,"theta":-0.007702069805194805,"vega":0.007486972402597402,"rho":0.002383783817223089,"breakevenPct":7.7572367121122205},{"delta":0.55,"premium":0.7575689935064935,"strike":6.977475649350649,"iv":0.6372274756493507,"gamma":0.2870502435064935,"theta":-0.007326663961038961,"vega":0.0069086444805194795,"rho":0.002517699784647952,"breakevenPct":6.985403082394773},{"delta":0.6,"premium":0.9554180194805193,"strike":6.723823051948052,"iv":0.674473823051948,"gamma":0.2583367694805195,"theta":-0.006951258116883117,"vega":0.006330316558441558,"rho":0.0026516157520728146,"breakevenPct":6.213569452677326},{"delta":0.65,"premium":1.1532670454545455,"strike":6.470170454545454,"iv":0.7117201704545455,"gamma":0.22962329545454543,"theta":-0.006575852272727272,"vega":0.005751988636363635,"rho":0.0027855317194976775,"breakevenPct":5.441735822959879},{"delta":0.7,"premium":1.3511160714285713,"strike":6.216517857142858,"iv":0.7489665178571429,"gamma":0.20090982142857144,"theta":-0.006200446428571428,"vega":0.005173660714285714,"rho":0.00291944768692254,"breakevenPct":4.669902193242432},{"delta":0.75,"premium":1.5489650974025975,"strike":5.962865259740259,"iv":0.7862128652597402,"gamma":0.17219634740259737,"theta":-0.005825040584415584,"vega":0.004595332792207791,"rho":0.003053363654347403,"breakevenPct":3.898068563524985},{"delta":0.8,"premium":1.7468141233766232,"strike":5.709212662337662,"iv":0.8234592126623377,"gamma":0.14348287337662333,"theta":-0.00544963474025974,"vega":0.004017004870129869,"rho":0.0031872796217722655,"breakevenPct":3.126234933807538},{"delta":0.85,"premium":1.944663149350649,"strike":5.4555600649350655,"iv":0.860705560064935,"gamma":0.11476939935064934,"theta":-0.005074228896103896,"vega":0.0034386769480519476,"rho":0.0033211955891971285,"breakevenPct":2.354401304090092},{"delta":0.9,"premium":2.142512175324675,"strike":5.201907467532467,"iv":0.8979519074675325,"gamma":0.08605592532467526,"theta":-0.004698823051948051,"vega":0.002860349025974025,"rho":0.003455111556621991,"breakevenPct":1.582567674372644}],"put":[{"delta":0.1,"premium":0.39768646616688763,"strike":2.8781077694481265,"iv":3.6612726387662375,"gamma":0.03706831347604221,"theta":-0.01656335553966007,"vega":0.0029798559366533686,"rho":-0.0008945738132028187,"breakevenPct":65.69265140689849},{"delta":0.15,"premium":0.4295469365061698,"strike":3.4091156084361636,"iv":3.316158594790337,"gamma":0.06688583260793073,"theta":-0.01565993693446015,"vega":0.003568107782166538,"rho":-0.0012106870444806338,"breakevenPct":58.78881504937768},{"delta":0.2,"premium":0.46140740684545206,"strike":3.9401234474242006,"iv":2.9710445508144367,"gamma":0.09670335173981927,"theta":-0.014756518329260237,"vega":0.004156359627679709,"rho":-0.0015268002757584493,"breakevenPct":51.884978691856865},{"delta":0.25,"premium":0.49326787718473425,"strike":4.471131286412238,"iv":2.6259305068385363,"gamma":0.1265208708717078,"theta":-0.01385309972406032,"vega":0.004744611473192878,"rho":-0.0018429135070362644,"breakevenPct":44.981142334336056},{"delta":0.3,"premium":0.5251283475240165,"strike":5.002139125400274,"iv":2.280816462862636,"gamma":0.1563383900035963,"theta":-0.012949681118860405,"vega":0.005332863318706048,"rho":-0.0021590267383140797,"breakevenPct":38.077305976815246},{"delta":0.35,"premium":0.5569888178632987,"strike":5.533146964388311,"iv":1.9357024188867356,"gamma":0.18615590913548483,"theta":-0.01204626251366049,"vega":0.0059211151642192174,"rho":-0.002475139969591895,"breakevenPct":31.173469619294437},{"delta":0.4,"premium":0.5888492882025809,"strike":6.064154803376348,"iv":1.5905883749108347,"gamma":0.2159734282673734,"theta":-0.011142843908460572,"vega":0.006509367009732389,"rho":-0.0027912532008697102,"breakevenPct":24.26963326177362},{"delta":0.45,"premium":0.6207097585418632,"strike":6.595162642364385,"iv":1.2454743309349343,"gamma":0.2457909473992619,"theta":-0.010239425303260656,"vega":0.007097618855245558,"rho":-0.0031073664321475255,"breakevenPct":17.36579690425281},{"delta":0.5,"premium":0.6525702288811454,"strike":7.126170481352422,"iv":0.9003602869590339,"gamma":0.27560846653115045,"theta":-0.00933600669806074,"vega":0.007685870700758728,"rho":-0.003423479663425341,"breakevenPct":10.461960546732001},{"delta":0.55,"premium":0.9191431018048951,"strike":7.758808941842645,"iv":0.6796198439579685,"gamma":0.2873936027552676,"theta":-0.008461886289559037,"vega":0.007875890519711708,"rho":-0.003923744799493316,"breakevenPct":5.417904209111264},{"delta":0.6,"premium":1.7439508781727806,"strike":8.63316347509482,"iv":0.7546868843565102,"gamma":0.2562909093609016,"theta":-0.007657448078609844,"vega":0.0071187638971161316,"rho":-0.004861992844251399,"breakevenPct":4.797108459360986},{"delta":0.65,"premium":2.5687586545406678,"strike":9.507518008346999,"iv":0.8297539247550523,"gamma":0.22518821596653554,"theta":-0.006853009867660649,"vega":0.006361637274520553,"rho":-0.005800240889009483,"breakevenPct":4.176312709610707},{"delta":0.7,"premium":3.393566430908553,"strike":10.381872541599172,"iv":0.904820965153594,"gamma":0.19408552257216954,"theta":-0.006048571656711457,"vega":0.005604510651924976,"rho":-0.006738488933767566,"breakevenPct":3.5555169598604297},{"delta":0.75,"premium":4.218374207276441,"strike":11.25622707485135,"iv":0.979888005552136,"gamma":0.1629828291778035,"theta":-0.005244133445762262,"vega":0.004847384029329398,"rho":-0.007676736978525651,"breakevenPct":2.9347212101101507},{"delta":0.8,"premium":5.0431819836443275,"strike":12.130581608103528,"iv":1.054955045950678,"gamma":0.13188013578343744,"theta":-0.004439695234813067,"vega":0.004090257406733819,"rho":-0.008614985023283735,"breakevenPct":2.3139254603598713},{"delta":0.85,"premium":5.867989760012214,"strike":13.004936141355703,"iv":1.1300220863492199,"gamma":0.10077744238907141,"theta":-0.003635257023863873,"vega":0.0033331307841382423,"rho":-0.009553233068041818,"breakevenPct":1.6931297106095933},{"delta":0.9,"premium":6.692797536380101,"strike":13.87929067460788,"iv":1.2050891267477617,"gamma":0.06967474899470538,"theta":-0.002830818812914679,"vega":0.0025760041615426645,"rho":-0.010491481112799902,"breakevenPct":1.0723339608593143}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}