{"symbol":"UGP","url":"https://intraalpha.com/companies/UGP","capturedAt":"2026-10-23T00:38:52.692Z","state":"partial","quote":{"symbol":"UGP","last_price":7.8,"prev_close":7.97,"regular_close":7.8,"change":-0.17,"change_pct":-2.133,"regular_change":-0.17,"regular_change_pct":-2.133,"extended_change":0,"extended_change_pct":0,"bid":7.7,"ask":8,"bid_size":100,"ask_size":100,"volume":5238777,"vwap":7.769865,"open":7.89,"high":7.955,"low":7.655,"close":7.8,"trade_count":14759,"last_trade_at":"2026-10-22T23:00:00.000398137Z","last_quote_at":"2026-10-23T00:00:00.279512187Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:38:41.971480681-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:02.201Z","bars":[{"c":7.57,"h":7.57,"l":7.56,"n":2,"o":7.56,"t":"2026-10-16T08:05:00Z","v":214,"vw":7.564907},{"c":7.6,"h":7.6,"l":7.6,"n":4,"o":7.6,"t":"2026-10-16T11:05:00Z","v":219,"vw":7.6},{"c":7.655,"h":7.655,"l":7.6,"n":19,"o":7.62,"t":"2026-10-16T11:10:00Z","v":914,"vw":7.626111},{"c":7.69,"h":7.69,"l":7.66,"n":10,"o":7.67,"t":"2026-10-16T12:15:00Z","v":952,"vw":7.672956},{"c":7.65,"h":7.7492,"l":7.65,"n":3,"o":7.7492,"t":"2026-10-16T12:20:00Z","v":483,"vw":7.670538},{"c":7.655,"h":7.655,"l":7.655,"n":1,"o":7.655,"t":"2026-10-16T12:30:00Z","v":200,"vw":7.655},{"c":7.68,"h":7.68,"l":7.68,"n":2,"o":7.68,"t":"2026-10-16T13:05:00Z","v":383,"vw":7.68},{"c":7.74,"h":7.74,"l":7.68,"n":26,"o":7.68,"t":"2026-10-16T13:10:00Z","v":6414,"vw":7.72048},{"c":7.75,"h":7.75,"l":7.74,"n":10,"o":7.74,"t":"2026-10-16T13:15:00Z","v":1171,"vw":7.742857},{"c":7.75,"h":7.76,"l":7.75,"n":3,"o":7.76,"t":"2026-10-16T13:20:00Z","v":788,"vw":7.758713},{"c":7.79,"h":7.79,"l":7.74,"n":7,"o":7.74,"t":"2026-10-16T13:25:00Z","v":1283,"vw":7.766883},{"c":7.785,"h":7.8,"l":7.76,"n":330,"o":7.78,"t":"2026-10-16T13:30:00Z","v":166920,"vw":7.779992},{"c":7.77,"h":7.78,"l":7.75,"n":138,"o":7.775,"t":"2026-10-16T13:35:00Z","v":52354,"vw":7.764644},{"c":7.745,"h":7.78,"l":7.741,"n":134,"o":7.775,"t":"2026-10-16T13:40:00Z","v":45823,"vw":7.758185},{"c":7.685,"h":7.745,"l":7.685,"n":152,"o":7.745,"t":"2026-10-16T13:45:00Z","v":73784,"vw":7.722245},{"c":7.665,"h":7.695,"l":7.665,"n":116,"o":7.6899,"t":"2026-10-16T13:50:00Z","v":64794,"vw":7.685736},{"c":7.63,"h":7.669,"l":7.62,"n":119,"o":7.669,"t":"2026-10-16T13:55:00Z","v":56880,"vw":7.647474},{"c":7.665,"h":7.68,"l":7.64,"n":194,"o":7.64,"t":"2026-10-16T14:00:00Z","v":67178,"vw":7.666631},{"c":7.6701,"h":7.675,"l":7.655,"n":168,"o":7.665,"t":"2026-10-16T14:05:00Z","v":48054,"vw":7.664635},{"c":7.715,"h":7.72,"l":7.67,"n":175,"o":7.675,"t":"2026-10-16T14:10:00Z","v":58930,"vw":7.697069},{"c":7.7188,"h":7.73,"l":7.71,"n":235,"o":7.715,"t":"2026-10-16T14:15:00Z","v":114887,"vw":7.720777},{"c":7.705,"h":7.73,"l":7.705,"n":120,"o":7.715,"t":"2026-10-16T14:20:00Z","v":45790,"vw":7.71897},{"c":7.675,"h":7.71,"l":7.675,"n":99,"o":7.7,"t":"2026-10-16T14:25:00Z","v":19073,"vw":7.69395},{"c":7.68,"h":7.695,"l":7.675,"n":142,"o":7.675,"t":"2026-10-16T14:30:00Z","v":40483,"vw":7.685446},{"c":7.665,"h":7.69,"l":7.66,"n":169,"o":7.675,"t":"2026-10-16T14:35:00Z","v":53777,"vw":7.676237},{"c":7.615,"h":7.6691,"l":7.615,"n":181,"o":7.665,"t":"2026-10-16T14:40:00Z","v":113481,"vw":7.65326},{"c":7.66,"h":7.66,"l":7.6109,"n":208,"o":7.6192,"t":"2026-10-16T14:45:00Z","v":120286,"vw":7.642247},{"c":7.685,"h":7.685,"l":7.66,"n":146,"o":7.6699,"t":"2026-10-16T14:50:00Z","v":68290,"vw":7.671108},{"c":7.7201,"h":7.725,"l":7.6899,"n":82,"o":7.6899,"t":"2026-10-16T14:55:00Z","v":19251,"vw":7.703486},{"c":7.735,"h":7.735,"l":7.71,"n":103,"o":7.72,"t":"2026-10-16T15:00:00Z","v":20951,"vw":7.719534},{"c":7.71,"h":7.735,"l":7.71,"n":72,"o":7.735,"t":"2026-10-16T15:05:00Z","v":20074,"vw":7.720865},{"c":7.705,"h":7.725,"l":7.705,"n":152,"o":7.715,"t":"2026-10-16T15:10:00Z","v":36134,"vw":7.718243},{"c":7.715,"h":7.72,"l":7.705,"n":141,"o":7.705,"t":"2026-10-16T15:15:00Z","v":43574,"vw":7.712279},{"c":7.705,"h":7.715,"l":7.7,"n":80,"o":7.7101,"t":"2026-10-16T15:20:00Z","v":9857,"vw":7.708829},{"c":7.715,"h":7.715,"l":7.69,"n":114,"o":7.705,"t":"2026-10-16T15:25:00Z","v":24672,"vw":7.703548},{"c":7.725,"h":7.725,"l":7.71,"n":97,"o":7.71,"t":"2026-10-16T15:30:00Z","v":19440,"vw":7.719304},{"c":7.739,"h":7.739,"l":7.725,"n":131,"o":7.725,"t":"2026-10-16T15:35:00Z","v":35337,"vw":7.730605},{"c":7.73,"h":7.735,"l":7.72,"n":108,"o":7.73,"t":"2026-10-16T15:40:00Z","v":18224,"vw":7.727594},{"c":7.715,"h":7.7288,"l":7.71,"n":100,"o":7.725,"t":"2026-10-16T15:45:00Z","v":22228,"vw":7.720104},{"c":7.73,"h":7.73,"l":7.71,"n":96,"o":7.72,"t":"2026-10-16T15:50:00Z","v":16762,"vw":7.720243},{"c":7.71,"h":7.725,"l":7.7092,"n":121,"o":7.7212,"t":"2026-10-16T15:55:00Z","v":32670,"vw":7.715376},{"c":7.705,"h":7.71,"l":7.7,"n":115,"o":7.7099,"t":"2026-10-16T16:00:00Z","v":35446,"vw":7.70616},{"c":7.715,"h":7.725,"l":7.7099,"n":86,"o":7.7099,"t":"2026-10-16T16:05:00Z","v":26421,"vw":7.716964},{"c":7.72,"h":7.72,"l":7.71,"n":108,"o":7.715,"t":"2026-10-16T16:10:00Z","v":41808,"vw":7.71948},{"c":7.72,"h":7.72,"l":7.71,"n":52,"o":7.715,"t":"2026-10-16T16:15:00Z","v":24655,"vw":7.714628},{"c":7.705,"h":7.715,"l":7.705,"n":50,"o":7.715,"t":"2026-10-16T16:20:00Z","v":10121,"vw":7.710294},{"c":7.705,"h":7.71,"l":7.705,"n":31,"o":7.705,"t":"2026-10-16T16:25:00Z","v":4963,"vw":7.707644},{"c":7.71,"h":7.7188,"l":7.71,"n":91,"o":7.71,"t":"2026-10-16T16:30:00Z","v":20777,"vw":7.710769},{"c":7.7186,"h":7.7191,"l":7.71,"n":23,"o":7.71,"t":"2026-10-16T16:35:00Z","v":5262,"vw":7.717128},{"c":7.73,"h":7.74,"l":7.715,"n":55,"o":7.715,"t":"2026-10-16T16:40:00Z","v":22768,"vw":7.730332},{"c":7.745,"h":7.76,"l":7.735,"n":129,"o":7.735,"t":"2026-10-16T16:45:00Z","v":47304,"vw":7.749415},{"c":7.755,"h":7.7599,"l":7.73,"n":148,"o":7.745,"t":"2026-10-16T16:50:00Z","v":37191,"vw":7.742977},{"c":7.765,"h":7.775,"l":7.755,"n":162,"o":7.7588,"t":"2026-10-16T16:55:00Z","v":53822,"vw":7.768361},{"c":7.78,"h":7.785,"l":7.765,"n":125,"o":7.77,"t":"2026-10-16T17:00:00Z","v":39934,"vw":7.776116},{"c":7.785,"h":7.785,"l":7.77,"n":91,"o":7.78,"t":"2026-10-16T17:05:00Z","v":32241,"vw":7.778411},{"c":7.795,"h":7.795,"l":7.785,"n":45,"o":7.785,"t":"2026-10-16T17:10:00Z","v":15310,"vw":7.787941},{"c":7.8,"h":7.8,"l":7.785,"n":82,"o":7.79,"t":"2026-10-16T17:15:00Z","v":36746,"vw":7.794287},{"c":7.805,"h":7.81,"l":7.795,"n":167,"o":7.8,"t":"2026-10-16T17:20:00Z","v":77674,"vw":7.801314},{"c":7.79,"h":7.805,"l":7.79,"n":117,"o":7.805,"t":"2026-10-16T17:25:00Z","v":20747,"vw":7.79659},{"c":7.785,"h":7.795,"l":7.78,"n":103,"o":7.7912,"t":"2026-10-16T17:30:00Z","v":27018,"vw":7.785705},{"c":7.795,"h":7.796,"l":7.785,"n":86,"o":7.7892,"t":"2026-10-16T17:35:00Z","v":43838,"vw":7.791032},{"c":7.805,"h":7.8199,"l":7.7913,"n":134,"o":7.7915,"t":"2026-10-16T17:40:00Z","v":57121,"vw":7.805317},{"c":7.805,"h":7.805,"l":7.8,"n":66,"o":7.8,"t":"2026-10-16T17:45:00Z","v":8180,"vw":7.80323},{"c":7.8,"h":7.81,"l":7.795,"n":113,"o":7.8,"t":"2026-10-16T17:50:00Z","v":31853,"vw":7.800305},{"c":7.8,"h":7.81,"l":7.795,"n":148,"o":7.7994,"t":"2026-10-16T17:55:00Z","v":56233,"vw":7.801528},{"c":7.815,"h":7.82,"l":7.805,"n":151,"o":7.805,"t":"2026-10-16T18:00:00Z","v":68337,"vw":7.815621},{"c":7.805,"h":7.82,"l":7.805,"n":221,"o":7.815,"t":"2026-10-16T18:05:00Z","v":114521,"vw":7.811204},{"c":7.805,"h":7.8174,"l":7.805,"n":192,"o":7.805,"t":"2026-10-16T18:10:00Z","v":55953,"vw":7.811299},{"c":7.815,"h":7.82,"l":7.81,"n":56,"o":7.81,"t":"2026-10-16T18:15:00Z","v":9266,"vw":7.812858},{"c":7.815,"h":7.82,"l":7.815,"n":68,"o":7.815,"t":"2026-10-16T18:20:00Z","v":21878,"vw":7.815771},{"c":7.815,"h":7.82,"l":7.81,"n":95,"o":7.815,"t":"2026-10-16T18:25:00Z","v":38698,"vw":7.811556},{"c":7.815,"h":7.82,"l":7.805,"n":199,"o":7.82,"t":"2026-10-16T18:30:00Z","v":62382,"vw":7.81144},{"c":7.8199,"h":7.82,"l":7.805,"n":170,"o":7.8176,"t":"2026-10-16T18:35:00Z","v":42935,"vw":7.812774},{"c":7.84,"h":7.84,"l":7.8191,"n":148,"o":7.82,"t":"2026-10-16T18:40:00Z","v":42087,"vw":7.831678},{"c":7.84,"h":7.85,"l":7.835,"n":128,"o":7.85,"t":"2026-10-16T18:45:00Z","v":48313,"vw":7.841718},{"c":7.815,"h":7.84,"l":7.805,"n":225,"o":7.84,"t":"2026-10-16T18:50:00Z","v":58505,"vw":7.825491},{"c":7.805,"h":7.815,"l":7.805,"n":132,"o":7.815,"t":"2026-10-16T18:55:00Z","v":29599,"vw":7.809859},{"c":7.805,"h":7.805,"l":7.8,"n":77,"o":7.805,"t":"2026-10-16T19:00:00Z","v":11029,"vw":7.80467},{"c":7.805,"h":7.8086,"l":7.795,"n":114,"o":7.805,"t":"2026-10-16T19:05:00Z","v":37633,"vw":7.801155},{"c":7.805,"h":7.8074,"l":7.79,"n":69,"o":7.805,"t":"2026-10-16T19:10:00Z","v":12430,"vw":7.80078},{"c":7.805,"h":7.82,"l":7.805,"n":98,"o":7.81,"t":"2026-10-16T19:15:00Z","v":24274,"vw":7.81062},{"c":7.805,"h":7.8077,"l":7.795,"n":88,"o":7.8077,"t":"2026-10-16T19:20:00Z","v":20418,"vw":7.799864},{"c":7.81,"h":7.81,"l":7.795,"n":121,"o":7.805,"t":"2026-10-16T19:25:00Z","v":30195,"vw":7.801326},{"c":7.795,"h":7.805,"l":7.791,"n":122,"o":7.805,"t":"2026-10-16T19:30:00Z","v":26272,"vw":7.799888},{"c":7.795,"h":7.8,"l":7.79,"n":103,"o":7.795,"t":"2026-10-16T19:35:00Z","v":15351,"vw":7.79596},{"c":7.795,"h":7.805,"l":7.795,"n":188,"o":7.795,"t":"2026-10-16T19:40:00Z","v":30911,"vw":7.800185},{"c":7.795,"h":7.8,"l":7.79,"n":153,"o":7.795,"t":"2026-10-16T19:45:00Z","v":29867,"vw":7.795401},{"c":7.785,"h":7.8,"l":7.785,"n":231,"o":7.795,"t":"2026-10-16T19:50:00Z","v":41470,"vw":7.791957},{"c":7.8,"h":7.8,"l":7.7837,"n":580,"o":7.7899,"t":"2026-10-16T19:55:00Z","v":108253,"vw":7.794471},{"c":7.8775,"h":7.8775,"l":7.8,"n":18,"o":7.8,"t":"2026-10-16T20:00:00Z","v":213572,"vw":7.801381},{"c":7.98,"h":8.03,"l":7.98,"n":2,"o":8.03,"t":"2026-10-16T20:35:00Z","v":300,"vw":8.013333},{"c":8.0725,"h":8.0725,"l":8.0725,"n":1,"o":8.0725,"t":"2026-10-16T21:05:00Z","v":200,"vw":8.0725},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-16T21:50:00Z","v":1270,"vw":7.9},{"c":7.74,"h":7.74,"l":7.6,"n":21,"o":7.64,"t":"2026-10-19T08:10:00Z","v":3833,"vw":7.69106},{"c":7.65,"h":7.69,"l":7.6,"n":13,"o":7.6,"t":"2026-10-19T08:15:00Z","v":1705,"vw":7.608235},{"c":7.74,"h":7.74,"l":7.74,"n":2,"o":7.74,"t":"2026-10-19T08:35:00Z","v":298,"vw":7.74},{"c":7.74,"h":7.74,"l":7.74,"n":4,"o":7.74,"t":"2026-10-19T08:40:00Z","v":1409,"vw":7.74},{"c":7.75,"h":7.75,"l":7.65,"n":62,"o":7.74,"t":"2026-10-19T09:15:00Z","v":7080,"vw":7.70255},{"c":7.78,"h":7.78,"l":7.7,"n":72,"o":7.7,"t":"2026-10-19T10:00:00Z","v":2617,"vw":7.738572},{"c":7.77,"h":7.85,"l":7.77,"n":31,"o":7.84,"t":"2026-10-19T12:05:00Z","v":1843,"vw":7.80989},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-19T12:25:00Z","v":117,"vw":7.8},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-19T12:50:00Z","v":340,"vw":7.65},{"c":7.82,"h":7.85,"l":7.82,"n":10,"o":7.83,"t":"2026-10-19T13:00:00Z","v":598,"vw":7.8375},{"c":7.77,"h":7.79,"l":7.77,"n":11,"o":7.79,"t":"2026-10-19T13:05:00Z","v":1240,"vw":7.780991},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-19T13:10:00Z","v":101,"vw":7.78},{"c":7.73,"h":7.73,"l":7.73,"n":42,"o":7.73,"t":"2026-10-19T13:20:00Z","v":4310,"vw":7.73},{"c":7.75,"h":7.75,"l":7.75,"n":3,"o":7.75,"t":"2026-10-19T13:25:00Z","v":1400,"vw":7.75},{"c":7.77,"h":7.795,"l":7.75,"n":246,"o":7.75,"t":"2026-10-19T13:30:00Z","v":116561,"vw":7.770956},{"c":7.805,"h":7.815,"l":7.77,"n":181,"o":7.77,"t":"2026-10-19T13:35:00Z","v":67633,"vw":7.793244},{"c":7.815,"h":7.82,"l":7.78,"n":221,"o":7.8001,"t":"2026-10-19T13:40:00Z","v":128139,"vw":7.792895},{"c":7.79,"h":7.825,"l":7.785,"n":109,"o":7.815,"t":"2026-10-19T13:45:00Z","v":44389,"vw":7.800759},{"c":7.82,"h":7.835,"l":7.7801,"n":206,"o":7.79,"t":"2026-10-19T13:50:00Z","v":94189,"vw":7.796895},{"c":7.815,"h":7.825,"l":7.81,"n":57,"o":7.815,"t":"2026-10-19T13:55:00Z","v":12009,"vw":7.817398},{"c":7.785,"h":7.81,"l":7.78,"n":104,"o":7.81,"t":"2026-10-19T14:00:00Z","v":24172,"vw":7.794994},{"c":7.78,"h":7.79,"l":7.775,"n":84,"o":7.785,"t":"2026-10-19T14:05:00Z","v":20993,"vw":7.78059},{"c":7.765,"h":7.7799,"l":7.765,"n":66,"o":7.775,"t":"2026-10-19T14:10:00Z","v":6646,"vw":7.772328},{"c":7.74,"h":7.7699,"l":7.7388,"n":176,"o":7.765,"t":"2026-10-19T14:15:00Z","v":85632,"vw":7.747308},{"c":7.7212,"h":7.735,"l":7.71,"n":59,"o":7.735,"t":"2026-10-19T14:20:00Z","v":12088,"vw":7.719856},{"c":7.725,"h":7.735,"l":7.725,"n":70,"o":7.725,"t":"2026-10-19T14:25:00Z","v":21605,"vw":7.730301},{"c":7.735,"h":7.735,"l":7.72,"n":99,"o":7.7201,"t":"2026-10-19T14:30:00Z","v":26550,"vw":7.730605},{"c":7.7101,"h":7.745,"l":7.71,"n":130,"o":7.74,"t":"2026-10-19T14:35:00Z","v":35472,"vw":7.727831},{"c":7.705,"h":7.715,"l":7.7,"n":129,"o":7.71,"t":"2026-10-19T14:40:00Z","v":26102,"vw":7.708082},{"c":7.665,"h":7.705,"l":7.66,"n":88,"o":7.705,"t":"2026-10-19T14:45:00Z","v":15315,"vw":7.678954},{"c":7.655,"h":7.665,"l":7.6512,"n":46,"o":7.665,"t":"2026-10-19T14:50:00Z","v":7507,"vw":7.661296},{"c":7.6401,"h":7.655,"l":7.635,"n":110,"o":7.655,"t":"2026-10-19T14:55:00Z","v":34483,"vw":7.642751},{"c":7.6499,"h":7.655,"l":7.64,"n":108,"o":7.645,"t":"2026-10-19T15:00:00Z","v":29094,"vw":7.64665},{"c":7.6601,"h":7.669,"l":7.65,"n":58,"o":7.65,"t":"2026-10-19T15:05:00Z","v":22250,"vw":7.659044},{"c":7.6426,"h":7.665,"l":7.64,"n":103,"o":7.66,"t":"2026-10-19T15:10:00Z","v":30598,"vw":7.652156},{"c":7.6723,"h":7.685,"l":7.645,"n":161,"o":7.645,"t":"2026-10-19T15:15:00Z","v":70426,"vw":7.6699},{"c":7.695,"h":7.695,"l":7.68,"n":65,"o":7.68,"t":"2026-10-19T15:20:00Z","v":23875,"vw":7.688301},{"c":7.7,"h":7.71,"l":7.68,"n":90,"o":7.6999,"t":"2026-10-19T15:25:00Z","v":22107,"vw":7.693156},{"c":7.695,"h":7.705,"l":7.6892,"n":77,"o":7.7001,"t":"2026-10-19T15:30:00Z","v":32220,"vw":7.694414},{"c":7.7052,"h":7.7052,"l":7.7,"n":35,"o":7.7,"t":"2026-10-19T15:35:00Z","v":11796,"vw":7.700734},{"c":7.6924,"h":7.71,"l":7.69,"n":70,"o":7.705,"t":"2026-10-19T15:40:00Z","v":7198,"vw":7.698168},{"c":7.695,"h":7.7,"l":7.685,"n":104,"o":7.695,"t":"2026-10-19T15:45:00Z","v":27162,"vw":7.691838},{"c":7.695,"h":7.705,"l":7.692,"n":98,"o":7.695,"t":"2026-10-19T15:50:00Z","v":33462,"vw":7.701887},{"c":7.6912,"h":7.695,"l":7.69,"n":62,"o":7.695,"t":"2026-10-19T15:55:00Z","v":18607,"vw":7.69104},{"c":7.685,"h":7.6988,"l":7.68,"n":164,"o":7.69,"t":"2026-10-19T16:00:00Z","v":62415,"vw":7.687941},{"c":7.685,"h":7.69,"l":7.68,"n":67,"o":7.68,"t":"2026-10-19T16:05:00Z","v":12794,"vw":7.680855},{"c":7.6901,"h":7.695,"l":7.6825,"n":46,"o":7.685,"t":"2026-10-19T16:10:00Z","v":12475,"vw":7.688498},{"c":7.695,"h":7.7,"l":7.69,"n":23,"o":7.695,"t":"2026-10-19T16:15:00Z","v":6127,"vw":7.697352},{"c":7.705,"h":7.705,"l":7.699,"n":55,"o":7.7,"t":"2026-10-19T16:20:00Z","v":32202,"vw":7.700568},{"c":7.69,"h":7.705,"l":7.69,"n":78,"o":7.705,"t":"2026-10-19T16:25:00Z","v":11722,"vw":7.698814},{"c":7.6801,"h":7.695,"l":7.68,"n":94,"o":7.695,"t":"2026-10-19T16:30:00Z","v":25849,"vw":7.688901},{"c":7.69,"h":7.695,"l":7.68,"n":90,"o":7.68,"t":"2026-10-19T16:35:00Z","v":22018,"vw":7.688141},{"c":7.695,"h":7.695,"l":7.685,"n":25,"o":7.69,"t":"2026-10-19T16:40:00Z","v":10778,"vw":7.692251},{"c":7.68,"h":7.691,"l":7.68,"n":76,"o":7.69,"t":"2026-10-19T16:45:00Z","v":13014,"vw":7.688114},{"c":7.685,"h":7.685,"l":7.675,"n":27,"o":7.675,"t":"2026-10-19T16:50:00Z","v":3762,"vw":7.680323},{"c":7.69,"h":7.69,"l":7.69,"n":11,"o":7.69,"t":"2026-10-19T16:55:00Z","v":544,"vw":7.69},{"c":7.685,"h":7.69,"l":7.68,"n":44,"o":7.69,"t":"2026-10-19T17:00:00Z","v":8654,"vw":7.683782},{"c":7.695,"h":7.695,"l":7.6899,"n":27,"o":7.6899,"t":"2026-10-19T17:05:00Z","v":9117,"vw":7.690164},{"c":7.7,"h":7.7,"l":7.69,"n":17,"o":7.695,"t":"2026-10-19T17:10:00Z","v":1416,"vw":7.693527},{"c":7.715,"h":7.72,"l":7.69,"n":98,"o":7.695,"t":"2026-10-19T17:15:00Z","v":28612,"vw":7.706821},{"c":7.7101,"h":7.719,"l":7.71,"n":132,"o":7.7101,"t":"2026-10-19T17:20:00Z","v":37264,"vw":7.711317},{"c":7.725,"h":7.7299,"l":7.715,"n":37,"o":7.715,"t":"2026-10-19T17:25:00Z","v":5412,"vw":7.720305},{"c":7.72,"h":7.7299,"l":7.71,"n":79,"o":7.72,"t":"2026-10-19T17:30:00Z","v":25828,"vw":7.719786},{"c":7.719,"h":7.7212,"l":7.715,"n":26,"o":7.72,"t":"2026-10-19T17:35:00Z","v":8016,"vw":7.719211},{"c":7.725,"h":7.725,"l":7.7125,"n":50,"o":7.7125,"t":"2026-10-19T17:40:00Z","v":15553,"vw":7.719889},{"c":7.725,"h":7.725,"l":7.72,"n":51,"o":7.72,"t":"2026-10-19T17:45:00Z","v":49039,"vw":7.723231},{"c":7.7301,"h":7.735,"l":7.725,"n":69,"o":7.725,"t":"2026-10-19T17:50:00Z","v":26260,"vw":7.728728},{"c":7.735,"h":7.735,"l":7.7299,"n":68,"o":7.735,"t":"2026-10-19T17:55:00Z","v":18702,"vw":7.731161},{"c":7.735,"h":7.745,"l":7.735,"n":80,"o":7.735,"t":"2026-10-19T18:00:00Z","v":27983,"vw":7.739283},{"c":7.74,"h":7.74,"l":7.735,"n":37,"o":7.735,"t":"2026-10-19T18:05:00Z","v":23120,"vw":7.735218},{"c":7.745,"h":7.745,"l":7.735,"n":52,"o":7.735,"t":"2026-10-19T18:10:00Z","v":21991,"vw":7.740018},{"c":7.735,"h":7.745,"l":7.735,"n":50,"o":7.745,"t":"2026-10-19T18:15:00Z","v":7427,"vw":7.740058},{"c":7.735,"h":7.735,"l":7.73,"n":16,"o":7.735,"t":"2026-10-19T18:20:00Z","v":1079,"vw":7.733052},{"c":7.73,"h":7.74,"l":7.725,"n":69,"o":7.73,"t":"2026-10-19T18:25:00Z","v":15658,"vw":7.727722},{"c":7.7301,"h":7.735,"l":7.73,"n":21,"o":7.73,"t":"2026-10-19T18:30:00Z","v":12517,"vw":7.730817},{"c":7.735,"h":7.735,"l":7.735,"n":3,"o":7.735,"t":"2026-10-19T18:35:00Z","v":401,"vw":7.735},{"c":7.74,"h":7.74,"l":7.735,"n":47,"o":7.735,"t":"2026-10-19T18:40:00Z","v":14449,"vw":7.735169},{"c":7.745,"h":7.75,"l":7.735,"n":64,"o":7.74,"t":"2026-10-19T18:45:00Z","v":14164,"vw":7.740282},{"c":7.75,"h":7.76,"l":7.75,"n":80,"o":7.75,"t":"2026-10-19T18:50:00Z","v":15844,"vw":7.753489},{"c":7.75,"h":7.755,"l":7.7492,"n":97,"o":7.755,"t":"2026-10-19T18:55:00Z","v":32114,"vw":7.750289},{"c":7.755,"h":7.755,"l":7.75,"n":68,"o":7.75,"t":"2026-10-19T19:00:00Z","v":11545,"vw":7.751823},{"c":7.765,"h":7.77,"l":7.755,"n":67,"o":7.755,"t":"2026-10-19T19:05:00Z","v":7285,"vw":7.760446},{"c":7.765,"h":7.77,"l":7.76,"n":52,"o":7.765,"t":"2026-10-19T19:10:00Z","v":3132,"vw":7.765238},{"c":7.77,"h":7.77,"l":7.765,"n":64,"o":7.77,"t":"2026-10-19T19:15:00Z","v":11949,"vw":7.769778},{"c":7.77,"h":7.77,"l":7.76,"n":68,"o":7.765,"t":"2026-10-19T19:20:00Z","v":23695,"vw":7.763817},{"c":7.765,"h":7.77,"l":7.765,"n":75,"o":7.765,"t":"2026-10-19T19:25:00Z","v":9419,"vw":7.76525},{"c":7.765,"h":7.77,"l":7.765,"n":58,"o":7.765,"t":"2026-10-19T19:30:00Z","v":3887,"vw":7.766534},{"c":7.765,"h":7.775,"l":7.76,"n":122,"o":7.77,"t":"2026-10-19T19:35:00Z","v":31837,"vw":7.77015},{"c":7.775,"h":7.775,"l":7.765,"n":95,"o":7.765,"t":"2026-10-19T19:40:00Z","v":24293,"vw":7.770229},{"c":7.785,"h":7.785,"l":7.775,"n":113,"o":7.775,"t":"2026-10-19T19:45:00Z","v":15765,"vw":7.779972},{"c":7.769,"h":7.785,"l":7.76,"n":223,"o":7.785,"t":"2026-10-19T19:50:00Z","v":60386,"vw":7.773909},{"c":7.775,"h":7.78,"l":7.762,"n":549,"o":7.765,"t":"2026-10-19T19:55:00Z","v":161454,"vw":7.772359},{"c":7.77,"h":7.77,"l":7.77,"n":12,"o":7.77,"t":"2026-10-19T20:00:00Z","v":104993,"vw":7.77},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-19T20:10:00Z","v":300,"vw":7.71},{"c":7.8,"h":7.8,"l":7.8,"n":9,"o":7.8,"t":"2026-10-20T11:10:00Z","v":456,"vw":7.8},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-20T11:50:00Z","v":161,"vw":7.78},{"c":7.9691,"h":7.9691,"l":7.79,"n":21,"o":7.87,"t":"2026-10-20T12:05:00Z","v":2006,"vw":7.876605},{"c":8,"h":8,"l":7.93,"n":7,"o":7.96,"t":"2026-10-20T13:05:00Z","v":2050,"vw":7.94076},{"c":7.99,"h":7.99,"l":7.99,"n":3,"o":7.99,"t":"2026-10-20T13:10:00Z","v":386,"vw":7.99},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-20T13:15:00Z","v":100,"vw":8.01},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-10-20T13:20:00Z","v":200,"vw":7.98},{"c":7.97,"h":7.97,"l":7.96,"n":7,"o":7.96,"t":"2026-10-20T13:25:00Z","v":3074,"vw":7.969667},{"c":7.985,"h":8.02,"l":7.94,"n":176,"o":7.965,"t":"2026-10-20T13:30:00Z","v":81694,"vw":7.980911},{"c":7.955,"h":7.985,"l":7.92,"n":160,"o":7.98,"t":"2026-10-20T13:35:00Z","v":53039,"vw":7.948995},{"c":8.01,"h":8.015,"l":7.955,"n":175,"o":7.955,"t":"2026-10-20T13:40:00Z","v":60254,"vw":7.983119},{"c":8.015,"h":8.025,"l":8,"n":284,"o":8.005,"t":"2026-10-20T13:45:00Z","v":101490,"vw":8.011056},{"c":8.015,"h":8.04,"l":8.01,"n":325,"o":8.02,"t":"2026-10-20T13:50:00Z","v":177396,"vw":8.025504},{"c":8.01,"h":8.02,"l":8.005,"n":170,"o":8.02,"t":"2026-10-20T13:55:00Z","v":39860,"vw":8.012469},{"c":8.05,"h":8.05,"l":8.01,"n":127,"o":8.0199,"t":"2026-10-20T14:00:00Z","v":52986,"vw":8.026985},{"c":8.035,"h":8.05,"l":8.03,"n":118,"o":8.05,"t":"2026-10-20T14:05:00Z","v":38127,"vw":8.041972},{"c":8.035,"h":8.0485,"l":8.034,"n":109,"o":8.04,"t":"2026-10-20T14:10:00Z","v":41906,"vw":8.040891},{"c":7.985,"h":8.035,"l":7.985,"n":184,"o":8.035,"t":"2026-10-20T14:15:00Z","v":57092,"vw":8.01308},{"c":7.955,"h":7.98,"l":7.92,"n":241,"o":7.98,"t":"2026-10-20T14:20:00Z","v":96139,"vw":7.936935},{"c":7.88,"h":7.955,"l":7.865,"n":424,"o":7.955,"t":"2026-10-20T14:25:00Z","v":240712,"vw":7.884468},{"c":7.95,"h":7.95,"l":7.88,"n":202,"o":7.88,"t":"2026-10-20T14:30:00Z","v":74653,"vw":7.914143},{"c":7.95,"h":7.96,"l":7.95,"n":104,"o":7.955,"t":"2026-10-20T14:35:00Z","v":20360,"vw":7.95166},{"c":7.925,"h":7.95,"l":7.925,"n":165,"o":7.95,"t":"2026-10-20T14:40:00Z","v":34442,"vw":7.942133},{"c":7.965,"h":7.965,"l":7.92,"n":171,"o":7.92,"t":"2026-10-20T14:45:00Z","v":53276,"vw":7.935328},{"c":7.935,"h":7.965,"l":7.935,"n":199,"o":7.965,"t":"2026-10-20T14:50:00Z","v":46142,"vw":7.952342},{"c":7.955,"h":7.955,"l":7.93,"n":88,"o":7.935,"t":"2026-10-20T14:55:00Z","v":36544,"vw":7.947591},{"c":7.9609,"h":7.965,"l":7.945,"n":147,"o":7.955,"t":"2026-10-20T15:00:00Z","v":47081,"vw":7.953317},{"c":7.965,"h":7.98,"l":7.96,"n":220,"o":7.965,"t":"2026-10-20T15:05:00Z","v":77530,"vw":7.967739},{"c":7.97,"h":7.975,"l":7.955,"n":225,"o":7.965,"t":"2026-10-20T15:10:00Z","v":67651,"vw":7.963585},{"c":7.98,"h":7.98,"l":7.94,"n":158,"o":7.965,"t":"2026-10-20T15:15:00Z","v":46855,"vw":7.958268},{"c":7.995,"h":8.005,"l":7.98,"n":228,"o":7.98,"t":"2026-10-20T15:20:00Z","v":47515,"vw":7.99382},{"c":7.97,"h":7.99,"l":7.965,"n":108,"o":7.99,"t":"2026-10-20T15:25:00Z","v":22194,"vw":7.980618},{"c":7.975,"h":7.975,"l":7.96,"n":73,"o":7.97,"t":"2026-10-20T15:30:00Z","v":15298,"vw":7.970414},{"c":7.975,"h":7.985,"l":7.97,"n":171,"o":7.975,"t":"2026-10-20T15:35:00Z","v":38200,"vw":7.977761},{"c":7.985,"h":7.985,"l":7.975,"n":54,"o":7.975,"t":"2026-10-20T15:40:00Z","v":5229,"vw":7.980808},{"c":8.015,"h":8.0199,"l":7.98,"n":74,"o":7.98,"t":"2026-10-20T15:45:00Z","v":16071,"vw":7.995589},{"c":8.0092,"h":8.035,"l":8,"n":287,"o":8.015,"t":"2026-10-20T15:50:00Z","v":110848,"vw":8.013887},{"c":8.015,"h":8.015,"l":8,"n":72,"o":8,"t":"2026-10-20T15:55:00Z","v":14716,"vw":8.010288},{"c":8.0092,"h":8.015,"l":8.0092,"n":56,"o":8.015,"t":"2026-10-20T16:00:00Z","v":13036,"vw":8.011092},{"c":7.995,"h":8.0099,"l":7.985,"n":165,"o":8.0099,"t":"2026-10-20T16:05:00Z","v":41898,"vw":7.99431},{"c":7.98,"h":7.995,"l":7.98,"n":94,"o":7.99,"t":"2026-10-20T16:10:00Z","v":15189,"vw":7.986341},{"c":7.98,"h":7.9899,"l":7.98,"n":94,"o":7.9888,"t":"2026-10-20T16:15:00Z","v":14795,"vw":7.983474},{"c":8.005,"h":8.005,"l":7.9899,"n":89,"o":7.9899,"t":"2026-10-20T16:20:00Z","v":18600,"vw":7.995906},{"c":7.995,"h":8.005,"l":7.99,"n":89,"o":8.005,"t":"2026-10-20T16:25:00Z","v":18930,"vw":7.997802},{"c":7.988,"h":7.995,"l":7.9838,"n":133,"o":7.99,"t":"2026-10-20T16:30:00Z","v":33183,"vw":7.989482},{"c":7.995,"h":7.995,"l":7.9801,"n":108,"o":7.985,"t":"2026-10-20T16:35:00Z","v":20955,"vw":7.988194},{"c":8,"h":8,"l":7.995,"n":27,"o":7.995,"t":"2026-10-20T16:40:00Z","v":3089,"vw":7.997774},{"c":7.985,"h":7.995,"l":7.985,"n":109,"o":7.995,"t":"2026-10-20T16:45:00Z","v":26528,"vw":7.990154},{"c":7.995,"h":8,"l":7.985,"n":73,"o":7.9899,"t":"2026-10-20T16:50:00Z","v":13703,"vw":7.991777},{"c":7.995,"h":8,"l":7.995,"n":56,"o":8,"t":"2026-10-20T16:55:00Z","v":3961,"vw":7.996495},{"c":7.985,"h":8,"l":7.975,"n":173,"o":7.9901,"t":"2026-10-20T17:00:00Z","v":40696,"vw":7.987258},{"c":7.98,"h":7.985,"l":7.975,"n":63,"o":7.985,"t":"2026-10-20T17:05:00Z","v":13800,"vw":7.979619},{"c":7.9774,"h":7.9881,"l":7.975,"n":133,"o":7.9799,"t":"2026-10-20T17:10:00Z","v":62523,"vw":7.980009},{"c":7.97,"h":7.975,"l":7.965,"n":50,"o":7.975,"t":"2026-10-20T17:15:00Z","v":6847,"vw":7.972592},{"c":7.995,"h":7.995,"l":7.97,"n":85,"o":7.97,"t":"2026-10-20T17:20:00Z","v":18335,"vw":7.984393},{"c":7.96,"h":7.9997,"l":7.96,"n":173,"o":7.995,"t":"2026-10-20T17:25:00Z","v":72150,"vw":7.984229},{"c":7.955,"h":7.96,"l":7.95,"n":40,"o":7.96,"t":"2026-10-20T17:30:00Z","v":7298,"vw":7.95226},{"c":7.965,"h":7.965,"l":7.96,"n":72,"o":7.96,"t":"2026-10-20T17:35:00Z","v":15398,"vw":7.961672},{"c":7.955,"h":7.96,"l":7.95,"n":51,"o":7.96,"t":"2026-10-20T17:40:00Z","v":3642,"vw":7.955932},{"c":7.95,"h":7.96,"l":7.95,"n":68,"o":7.955,"t":"2026-10-20T17:45:00Z","v":6863,"vw":7.954753},{"c":7.97,"h":7.97,"l":7.955,"n":92,"o":7.955,"t":"2026-10-20T17:50:00Z","v":20904,"vw":7.961243},{"c":7.975,"h":7.979,"l":7.96,"n":112,"o":7.965,"t":"2026-10-20T17:55:00Z","v":28043,"vw":7.969233},{"c":7.965,"h":7.9799,"l":7.96,"n":95,"o":7.97,"t":"2026-10-20T18:00:00Z","v":19285,"vw":7.971533},{"c":7.965,"h":7.965,"l":7.96,"n":72,"o":7.9648,"t":"2026-10-20T18:05:00Z","v":26596,"vw":7.964812},{"c":7.9599,"h":7.965,"l":7.95,"n":94,"o":7.965,"t":"2026-10-20T18:10:00Z","v":18959,"vw":7.96024},{"c":7.945,"h":7.95,"l":7.945,"n":126,"o":7.95,"t":"2026-10-20T18:15:00Z","v":26292,"vw":7.947628},{"c":7.955,"h":7.955,"l":7.945,"n":55,"o":7.945,"t":"2026-10-20T18:20:00Z","v":6507,"vw":7.948381},{"c":7.945,"h":7.9599,"l":7.945,"n":95,"o":7.955,"t":"2026-10-20T18:25:00Z","v":20429,"vw":7.95028},{"c":7.945,"h":7.945,"l":7.945,"n":57,"o":7.945,"t":"2026-10-20T18:30:00Z","v":3712,"vw":7.945},{"c":7.945,"h":7.95,"l":7.94,"n":44,"o":7.945,"t":"2026-10-20T18:35:00Z","v":8042,"vw":7.945},{"c":7.955,"h":7.955,"l":7.945,"n":90,"o":7.945,"t":"2026-10-20T18:40:00Z","v":20709,"vw":7.949477},{"c":7.955,"h":7.96,"l":7.945,"n":216,"o":7.95,"t":"2026-10-20T18:45:00Z","v":72453,"vw":7.951033},{"c":7.9501,"h":7.965,"l":7.945,"n":176,"o":7.96,"t":"2026-10-20T18:50:00Z","v":75870,"vw":7.955565},{"c":7.955,"h":7.955,"l":7.9412,"n":164,"o":7.95,"t":"2026-10-20T18:55:00Z","v":46335,"vw":7.949292},{"c":7.965,"h":7.965,"l":7.96,"n":72,"o":7.96,"t":"2026-10-20T19:00:00Z","v":5330,"vw":7.962656},{"c":7.97,"h":7.97,"l":7.965,"n":163,"o":7.965,"t":"2026-10-20T19:05:00Z","v":33855,"vw":7.968054},{"c":7.935,"h":7.97,"l":7.935,"n":205,"o":7.97,"t":"2026-10-20T19:10:00Z","v":65837,"vw":7.95701},{"c":7.9288,"h":7.935,"l":7.905,"n":252,"o":7.935,"t":"2026-10-20T19:15:00Z","v":85249,"vw":7.915591},{"c":7.935,"h":7.935,"l":7.925,"n":114,"o":7.9285,"t":"2026-10-20T19:20:00Z","v":26487,"vw":7.93146},{"c":7.94,"h":7.94,"l":7.935,"n":104,"o":7.935,"t":"2026-10-20T19:25:00Z","v":9964,"vw":7.935178},{"c":7.92,"h":7.93,"l":7.92,"n":171,"o":7.93,"t":"2026-10-20T19:30:00Z","v":15794,"vw":7.926322},{"c":7.935,"h":7.94,"l":7.925,"n":114,"o":7.925,"t":"2026-10-20T19:35:00Z","v":20205,"vw":7.93},{"c":7.945,"h":7.9477,"l":7.93,"n":159,"o":7.935,"t":"2026-10-20T19:40:00Z","v":29043,"vw":7.940591},{"c":7.955,"h":7.96,"l":7.949,"n":174,"o":7.95,"t":"2026-10-20T19:45:00Z","v":33638,"vw":7.951656},{"c":7.935,"h":7.9552,"l":7.93,"n":575,"o":7.9513,"t":"2026-10-20T19:50:00Z","v":164077,"vw":7.939924},{"c":7.93,"h":7.94,"l":7.92,"n":657,"o":7.93,"t":"2026-10-20T19:55:00Z","v":163099,"vw":7.927887},{"c":7.94,"h":7.94,"l":7.93,"n":16,"o":7.93,"t":"2026-10-20T20:00:00Z","v":192850,"vw":7.939923},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-20T20:05:00Z","v":200,"vw":7.99},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-20T20:45:00Z","v":156,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-20T21:30:00Z","v":200,"vw":7.95},{"c":7.94,"h":7.94,"l":7.94,"n":6,"o":7.94,"t":"2026-10-21T13:00:00Z","v":260,"vw":7.94},{"c":7.99,"h":7.99,"l":7.99,"n":3,"o":7.99,"t":"2026-10-21T13:15:00Z","v":105,"vw":7.99},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-10-21T13:20:00Z","v":200,"vw":7.98},{"c":7.99,"h":7.99,"l":7.97,"n":7,"o":7.97,"t":"2026-10-21T13:25:00Z","v":2492,"vw":7.975004},{"c":7.985,"h":8.02,"l":7.975,"n":179,"o":8.01,"t":"2026-10-21T13:30:00Z","v":116556,"vw":8.002459},{"c":7.965,"h":7.985,"l":7.965,"n":124,"o":7.985,"t":"2026-10-21T13:35:00Z","v":50856,"vw":7.973951},{"c":7.965,"h":7.97,"l":7.95,"n":73,"o":7.965,"t":"2026-10-21T13:40:00Z","v":25862,"vw":7.961759},{"c":7.979,"h":7.99,"l":7.96,"n":145,"o":7.97,"t":"2026-10-21T13:45:00Z","v":48498,"vw":7.976572},{"c":7.985,"h":7.995,"l":7.98,"n":181,"o":7.985,"t":"2026-10-21T13:50:00Z","v":61191,"vw":7.988029},{"c":7.99,"h":7.995,"l":7.98,"n":140,"o":7.988,"t":"2026-10-21T13:55:00Z","v":39583,"vw":7.985374},{"c":8.005,"h":8.01,"l":7.98,"n":109,"o":7.98,"t":"2026-10-21T14:00:00Z","v":25863,"vw":8.006196},{"c":7.99,"h":8.005,"l":7.98,"n":106,"o":8.005,"t":"2026-10-21T14:05:00Z","v":26955,"vw":7.993706},{"c":8.03,"h":8.035,"l":7.99,"n":85,"o":7.99,"t":"2026-10-21T14:10:00Z","v":29490,"vw":8.022209},{"c":8.02,"h":8.0285,"l":8.02,"n":27,"o":8.0285,"t":"2026-10-21T14:15:00Z","v":4057,"vw":8.026443},{"c":8.02,"h":8.02,"l":8.01,"n":92,"o":8.02,"t":"2026-10-21T14:20:00Z","v":16552,"vw":8.018229},{"c":8.03,"h":8.035,"l":8.02,"n":76,"o":8.0274,"t":"2026-10-21T14:25:00Z","v":19719,"vw":8.030492},{"c":8.02,"h":8.03,"l":8.01,"n":108,"o":8.0299,"t":"2026-10-21T14:30:00Z","v":46038,"vw":8.022114},{"c":8.03,"h":8.05,"l":8.02,"n":134,"o":8.02,"t":"2026-10-21T14:35:00Z","v":50444,"vw":8.031577},{"c":8.0301,"h":8.04,"l":8.0292,"n":164,"o":8.034,"t":"2026-10-21T14:40:00Z","v":38531,"vw":8.032778},{"c":8.01,"h":8.055,"l":8.01,"n":211,"o":8.04,"t":"2026-10-21T14:45:00Z","v":73560,"vw":8.044018},{"c":8.01,"h":8.015,"l":7.995,"n":190,"o":8,"t":"2026-10-21T14:50:00Z","v":64053,"vw":8.007417},{"c":8.0352,"h":8.0352,"l":8.005,"n":86,"o":8.005,"t":"2026-10-21T14:55:00Z","v":18403,"vw":8.01425},{"c":8.01,"h":8.035,"l":8.01,"n":98,"o":8.035,"t":"2026-10-21T15:00:00Z","v":11761,"vw":8.025536},{"c":8.025,"h":8.025,"l":8.005,"n":84,"o":8.01,"t":"2026-10-21T15:05:00Z","v":19511,"vw":8.01313},{"c":8.0292,"h":8.035,"l":8.02,"n":123,"o":8.02,"t":"2026-10-21T15:10:00Z","v":20655,"vw":8.029791},{"c":8.02,"h":8.035,"l":8.02,"n":79,"o":8.03,"t":"2026-10-21T15:15:00Z","v":12883,"vw":8.02762},{"c":8.03,"h":8.0301,"l":8.02,"n":40,"o":8.02,"t":"2026-10-21T15:20:00Z","v":7673,"vw":8.027113},{"c":8.03,"h":8.035,"l":8.025,"n":103,"o":8.03,"t":"2026-10-21T15:25:00Z","v":24157,"vw":8.029632},{"c":8.03,"h":8.03,"l":8.025,"n":22,"o":8.025,"t":"2026-10-21T15:30:00Z","v":3835,"vw":8.026585},{"c":8.045,"h":8.045,"l":8.025,"n":134,"o":8.0299,"t":"2026-10-21T15:35:00Z","v":40593,"vw":8.037278},{"c":8.03,"h":8.045,"l":8.03,"n":85,"o":8.045,"t":"2026-10-21T15:40:00Z","v":7274,"vw":8.039969},{"c":8.01,"h":8.0206,"l":8.009,"n":165,"o":8.02,"t":"2026-10-21T15:45:00Z","v":51994,"vw":8.015529},{"c":8.005,"h":8.02,"l":8,"n":81,"o":8.015,"t":"2026-10-21T15:50:00Z","v":18869,"vw":8.010849},{"c":8.01,"h":8.01,"l":8,"n":32,"o":8,"t":"2026-10-21T15:55:00Z","v":5501,"vw":8.002851},{"c":8.005,"h":8.0109,"l":8.005,"n":64,"o":8.005,"t":"2026-10-21T16:00:00Z","v":18069,"vw":8.009893},{"c":7.995,"h":8.005,"l":7.985,"n":156,"o":8.005,"t":"2026-10-21T16:05:00Z","v":52546,"vw":7.996769},{"c":8.005,"h":8.01,"l":7.985,"n":149,"o":7.995,"t":"2026-10-21T16:10:00Z","v":54808,"vw":7.994006},{"c":8.015,"h":8.02,"l":8.01,"n":61,"o":8.01,"t":"2026-10-21T16:15:00Z","v":22986,"vw":8.01399},{"c":8.005,"h":8.02,"l":8.005,"n":80,"o":8.0176,"t":"2026-10-21T16:20:00Z","v":10113,"vw":8.012557},{"c":8.015,"h":8.015,"l":8.005,"n":72,"o":8.005,"t":"2026-10-21T16:25:00Z","v":15956,"vw":8.008814},{"c":7.985,"h":8.015,"l":7.985,"n":89,"o":8.015,"t":"2026-10-21T16:30:00Z","v":23268,"vw":8.003703},{"c":8.005,"h":8.01,"l":7.985,"n":187,"o":7.985,"t":"2026-10-21T16:35:00Z","v":75059,"vw":7.998762},{"c":7.995,"h":8.0009,"l":7.9901,"n":45,"o":8,"t":"2026-10-21T16:40:00Z","v":19464,"vw":7.998865},{"c":7.975,"h":7.995,"l":7.9708,"n":98,"o":7.995,"t":"2026-10-21T16:45:00Z","v":29041,"vw":7.983794},{"c":7.95,"h":7.975,"l":7.95,"n":104,"o":7.97,"t":"2026-10-21T16:50:00Z","v":39467,"vw":7.967476},{"c":7.95,"h":7.955,"l":7.945,"n":78,"o":7.95,"t":"2026-10-21T16:55:00Z","v":42291,"vw":7.950065},{"c":7.95,"h":7.955,"l":7.94,"n":158,"o":7.95,"t":"2026-10-21T17:00:00Z","v":40581,"vw":7.950501},{"c":7.965,"h":7.965,"l":7.955,"n":67,"o":7.9599,"t":"2026-10-21T17:05:00Z","v":10721,"vw":7.960868},{"c":7.955,"h":7.965,"l":7.955,"n":71,"o":7.965,"t":"2026-10-21T17:15:00Z","v":12293,"vw":7.9612},{"c":7.97,"h":7.97,"l":7.955,"n":42,"o":7.955,"t":"2026-10-21T17:20:00Z","v":3672,"vw":7.957985},{"c":7.9799,"h":7.98,"l":7.9692,"n":61,"o":7.97,"t":"2026-10-21T17:25:00Z","v":27274,"vw":7.972508},{"c":7.965,"h":7.98,"l":7.965,"n":66,"o":7.98,"t":"2026-10-21T17:30:00Z","v":23389,"vw":7.970965},{"c":7.975,"h":7.975,"l":7.9598,"n":88,"o":7.9603,"t":"2026-10-21T17:35:00Z","v":48124,"vw":7.964118},{"c":7.985,"h":7.985,"l":7.9701,"n":57,"o":7.9799,"t":"2026-10-21T17:40:00Z","v":11690,"vw":7.9802},{"c":7.9793,"h":7.985,"l":7.975,"n":65,"o":7.981,"t":"2026-10-21T17:45:00Z","v":23794,"vw":7.97896},{"c":7.9801,"h":7.9877,"l":7.975,"n":47,"o":7.98,"t":"2026-10-21T17:50:00Z","v":8153,"vw":7.981133},{"c":7.99,"h":7.99,"l":7.981,"n":43,"o":7.985,"t":"2026-10-21T17:55:00Z","v":7356,"vw":7.985034},{"c":7.985,"h":7.99,"l":7.98,"n":59,"o":7.99,"t":"2026-10-21T18:00:00Z","v":11711,"vw":7.98481},{"c":7.985,"h":7.9888,"l":7.985,"n":31,"o":7.985,"t":"2026-10-21T18:05:00Z","v":3447,"vw":7.985325},{"c":7.985,"h":7.9877,"l":7.98,"n":43,"o":7.98,"t":"2026-10-21T18:10:00Z","v":4805,"vw":7.984964},{"c":7.98,"h":7.981,"l":7.974,"n":100,"o":7.98,"t":"2026-10-21T18:15:00Z","v":42462,"vw":7.978842},{"c":7.985,"h":7.9899,"l":7.98,"n":54,"o":7.98,"t":"2026-10-21T18:20:00Z","v":19552,"vw":7.982241},{"c":7.98,"h":7.985,"l":7.975,"n":96,"o":7.985,"t":"2026-10-21T18:25:00Z","v":17718,"vw":7.980243},{"c":7.985,"h":7.99,"l":7.975,"n":61,"o":7.975,"t":"2026-10-21T18:30:00Z","v":30301,"vw":7.980948},{"c":7.985,"h":7.9899,"l":7.985,"n":32,"o":7.985,"t":"2026-10-21T18:35:00Z","v":10538,"vw":7.988597},{"c":7.985,"h":7.985,"l":7.98,"n":58,"o":7.985,"t":"2026-10-21T18:40:00Z","v":24833,"vw":7.981277},{"c":7.975,"h":7.9874,"l":7.975,"n":107,"o":7.9874,"t":"2026-10-21T18:45:00Z","v":30499,"vw":7.980302},{"c":7.985,"h":7.985,"l":7.97,"n":37,"o":7.975,"t":"2026-10-21T18:50:00Z","v":27345,"vw":7.978549},{"c":7.985,"h":7.99,"l":7.985,"n":44,"o":7.985,"t":"2026-10-21T18:55:00Z","v":7980,"vw":7.986927},{"c":7.9799,"h":7.99,"l":7.955,"n":174,"o":7.985,"t":"2026-10-21T19:00:00Z","v":86270,"vw":7.972561},{"c":7.99,"h":7.99,"l":7.9793,"n":85,"o":7.9799,"t":"2026-10-21T19:05:00Z","v":50967,"vw":7.981122},{"c":7.985,"h":7.99,"l":7.98,"n":50,"o":7.99,"t":"2026-10-21T19:10:00Z","v":13073,"vw":7.984513},{"c":8,"h":8,"l":7.9899,"n":55,"o":7.99,"t":"2026-10-21T19:15:00Z","v":11944,"vw":7.990767},{"c":8.005,"h":8.005,"l":7.995,"n":55,"o":8,"t":"2026-10-21T19:20:00Z","v":9920,"vw":8.00009},{"c":7.98,"h":8.0009,"l":7.975,"n":179,"o":8,"t":"2026-10-21T19:25:00Z","v":56250,"vw":7.990591},{"c":7.975,"h":7.98,"l":7.974,"n":116,"o":7.98,"t":"2026-10-21T19:30:00Z","v":21604,"vw":7.978137},{"c":7.98,"h":7.98,"l":7.97,"n":53,"o":7.975,"t":"2026-10-21T19:35:00Z","v":7885,"vw":7.974906},{"c":7.98,"h":7.985,"l":7.97,"n":159,"o":7.975,"t":"2026-10-21T19:40:00Z","v":28567,"vw":7.978808},{"c":7.98,"h":7.985,"l":7.975,"n":425,"o":7.985,"t":"2026-10-21T19:45:00Z","v":177221,"vw":7.97885},{"c":7.98,"h":7.995,"l":7.975,"n":246,"o":7.98,"t":"2026-10-21T19:50:00Z","v":119182,"vw":7.983229},{"c":7.965,"h":7.985,"l":7.96,"n":698,"o":7.98,"t":"2026-10-21T19:55:00Z","v":202404,"vw":7.968603},{"c":7.97,"h":7.97,"l":7.97,"n":17,"o":7.97,"t":"2026-10-21T20:00:00Z","v":323294,"vw":7.97},{"c":7.9,"h":7.97,"l":7.9,"n":16,"o":7.93,"t":"2026-10-22T08:00:00Z","v":9463,"vw":7.934734},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-22T10:25:00Z","v":234,"vw":7.86},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-10-22T10:30:00Z","v":834,"vw":7.86},{"c":7.86,"h":7.86,"l":7.86,"n":12,"o":7.86,"t":"2026-10-22T10:35:00Z","v":1091,"vw":7.86},{"c":7.86,"h":7.86,"l":7.86,"n":3,"o":7.86,"t":"2026-10-22T11:00:00Z","v":202,"vw":7.86},{"c":7.86,"h":7.86,"l":7.86,"n":6,"o":7.86,"t":"2026-10-22T11:05:00Z","v":637,"vw":7.86},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-10-22T11:15:00Z","v":101,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-22T12:30:00Z","v":150,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-10-22T12:35:00Z","v":300,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-22T12:55:00Z","v":300,"vw":7.85},{"c":7.84,"h":7.85,"l":7.76,"n":74,"o":7.8,"t":"2026-10-22T13:10:00Z","v":24554,"vw":7.832915},{"c":7.85,"h":7.88,"l":7.85,"n":9,"o":7.88,"t":"2026-10-22T13:15:00Z","v":1550,"vw":7.854156},{"c":7.88,"h":7.88,"l":7.84,"n":15,"o":7.84,"t":"2026-10-22T13:20:00Z","v":3599,"vw":7.876571},{"c":7.89,"h":7.91,"l":7.88,"n":40,"o":7.9,"t":"2026-10-22T13:25:00Z","v":21793,"vw":7.901224},{"c":7.91,"h":7.915,"l":7.86,"n":347,"o":7.89,"t":"2026-10-22T13:30:00Z","v":178668,"vw":7.885188},{"c":7.94,"h":7.945,"l":7.905,"n":298,"o":7.91,"t":"2026-10-22T13:35:00Z","v":126208,"vw":7.921694},{"c":7.94,"h":7.955,"l":7.93,"n":160,"o":7.935,"t":"2026-10-22T13:40:00Z","v":75637,"vw":7.936578},{"c":7.895,"h":7.945,"l":7.895,"n":186,"o":7.94,"t":"2026-10-22T13:45:00Z","v":79911,"vw":7.915947},{"c":7.9,"h":7.915,"l":7.885,"n":196,"o":7.89,"t":"2026-10-22T13:50:00Z","v":67763,"vw":7.899877},{"c":7.865,"h":7.89,"l":7.835,"n":195,"o":7.89,"t":"2026-10-22T13:55:00Z","v":73734,"vw":7.85376},{"c":7.845,"h":7.88,"l":7.845,"n":157,"o":7.87,"t":"2026-10-22T14:00:00Z","v":58644,"vw":7.87089},{"c":7.845,"h":7.865,"l":7.835,"n":309,"o":7.845,"t":"2026-10-22T14:05:00Z","v":137397,"vw":7.848124},{"c":7.78,"h":7.86,"l":7.78,"n":439,"o":7.845,"t":"2026-10-22T14:10:00Z","v":199174,"vw":7.8338},{"c":7.73,"h":7.785,"l":7.73,"n":399,"o":7.78,"t":"2026-10-22T14:15:00Z","v":181988,"vw":7.754393},{"c":7.73,"h":7.73,"l":7.695,"n":257,"o":7.725,"t":"2026-10-22T14:20:00Z","v":103885,"vw":7.71474},{"c":7.725,"h":7.735,"l":7.72,"n":184,"o":7.73,"t":"2026-10-22T14:25:00Z","v":51860,"vw":7.72558},{"c":7.695,"h":7.73,"l":7.695,"n":358,"o":7.725,"t":"2026-10-22T14:30:00Z","v":123317,"vw":7.711982},{"c":7.695,"h":7.7,"l":7.675,"n":221,"o":7.695,"t":"2026-10-22T14:35:00Z","v":56135,"vw":7.687716},{"c":7.7,"h":7.7061,"l":7.68,"n":213,"o":7.69,"t":"2026-10-22T14:40:00Z","v":103458,"vw":7.691832},{"c":7.695,"h":7.705,"l":7.68,"n":231,"o":7.7,"t":"2026-10-22T14:45:00Z","v":70209,"vw":7.697009},{"c":7.715,"h":7.7199,"l":7.68,"n":262,"o":7.695,"t":"2026-10-22T14:50:00Z","v":91944,"vw":7.698751},{"c":7.715,"h":7.73,"l":7.695,"n":343,"o":7.715,"t":"2026-10-22T14:55:00Z","v":99549,"vw":7.715181},{"c":7.745,"h":7.75,"l":7.715,"n":271,"o":7.715,"t":"2026-10-22T15:00:00Z","v":82556,"vw":7.733882},{"c":7.7398,"h":7.7551,"l":7.725,"n":275,"o":7.75,"t":"2026-10-22T15:05:00Z","v":113905,"vw":7.744743},{"c":7.715,"h":7.741,"l":7.7124,"n":190,"o":7.74,"t":"2026-10-22T15:10:00Z","v":48058,"vw":7.72216},{"c":7.715,"h":7.72,"l":7.7124,"n":90,"o":7.72,"t":"2026-10-22T15:15:00Z","v":10754,"vw":7.718377},{"c":7.725,"h":7.735,"l":7.71,"n":291,"o":7.7199,"t":"2026-10-22T15:20:00Z","v":93720,"vw":7.721778},{"c":7.695,"h":7.73,"l":7.695,"n":329,"o":7.7215,"t":"2026-10-22T15:25:00Z","v":159465,"vw":7.711382},{"c":7.695,"h":7.6993,"l":7.68,"n":203,"o":7.6993,"t":"2026-10-22T15:30:00Z","v":52226,"vw":7.690086},{"c":7.69,"h":7.69,"l":7.67,"n":130,"o":7.69,"t":"2026-10-22T15:35:00Z","v":23535,"vw":7.676506},{"c":7.69,"h":7.695,"l":7.6812,"n":45,"o":7.695,"t":"2026-10-22T15:40:00Z","v":5814,"vw":7.688627},{"c":7.669,"h":7.695,"l":7.655,"n":264,"o":7.69,"t":"2026-10-22T15:45:00Z","v":97070,"vw":7.676326},{"c":7.6791,"h":7.685,"l":7.67,"n":124,"o":7.67,"t":"2026-10-22T15:50:00Z","v":42496,"vw":7.679051},{"c":7.67,"h":7.68,"l":7.665,"n":129,"o":7.675,"t":"2026-10-22T15:55:00Z","v":46884,"vw":7.67096},{"c":7.685,"h":7.7,"l":7.67,"n":181,"o":7.67,"t":"2026-10-22T16:00:00Z","v":44317,"vw":7.67829},{"c":7.7,"h":7.705,"l":7.685,"n":137,"o":7.69,"t":"2026-10-22T16:05:00Z","v":33830,"vw":7.699133},{"c":7.71,"h":7.71,"l":7.69,"n":157,"o":7.7,"t":"2026-10-22T16:10:00Z","v":95458,"vw":7.697031},{"c":7.715,"h":7.72,"l":7.7012,"n":125,"o":7.71,"t":"2026-10-22T16:15:00Z","v":20873,"vw":7.710271},{"c":7.715,"h":7.72,"l":7.715,"n":52,"o":7.72,"t":"2026-10-22T16:20:00Z","v":7818,"vw":7.717664},{"c":7.7291,"h":7.7291,"l":7.71,"n":81,"o":7.715,"t":"2026-10-22T16:25:00Z","v":18489,"vw":7.714957},{"c":7.745,"h":7.745,"l":7.725,"n":148,"o":7.7288,"t":"2026-10-22T16:30:00Z","v":41641,"vw":7.733798},{"c":7.695,"h":7.75,"l":7.695,"n":136,"o":7.75,"t":"2026-10-22T16:35:00Z","v":47993,"vw":7.719378},{"c":7.695,"h":7.7,"l":7.685,"n":123,"o":7.695,"t":"2026-10-22T16:40:00Z","v":27079,"vw":7.692367},{"c":7.715,"h":7.715,"l":7.695,"n":156,"o":7.695,"t":"2026-10-22T16:45:00Z","v":46701,"vw":7.706864},{"c":7.72,"h":7.72,"l":7.715,"n":42,"o":7.715,"t":"2026-10-22T16:50:00Z","v":1956,"vw":7.719236},{"c":7.7297,"h":7.74,"l":7.725,"n":164,"o":7.73,"t":"2026-10-22T16:55:00Z","v":63441,"vw":7.731695},{"c":7.7201,"h":7.73,"l":7.72,"n":96,"o":7.73,"t":"2026-10-22T17:00:00Z","v":27122,"vw":7.722819},{"c":7.725,"h":7.73,"l":7.72,"n":62,"o":7.72,"t":"2026-10-22T17:05:00Z","v":16070,"vw":7.724101},{"c":7.735,"h":7.74,"l":7.72,"n":123,"o":7.73,"t":"2026-10-22T17:10:00Z","v":19148,"vw":7.731202},{"c":7.7488,"h":7.755,"l":7.735,"n":130,"o":7.74,"t":"2026-10-22T17:15:00Z","v":47152,"vw":7.743938},{"c":7.755,"h":7.755,"l":7.735,"n":124,"o":7.745,"t":"2026-10-22T17:20:00Z","v":38369,"vw":7.743961},{"c":7.77,"h":7.77,"l":7.7532,"n":105,"o":7.76,"t":"2026-10-22T17:25:00Z","v":26928,"vw":7.760145},{"c":7.78,"h":7.78,"l":7.765,"n":92,"o":7.765,"t":"2026-10-22T17:30:00Z","v":20147,"vw":7.770079},{"c":7.775,"h":7.785,"l":7.77,"n":122,"o":7.7782,"t":"2026-10-22T17:35:00Z","v":30680,"vw":7.779436},{"c":7.79,"h":7.79,"l":7.775,"n":158,"o":7.775,"t":"2026-10-22T17:40:00Z","v":42565,"vw":7.781478},{"c":7.7799,"h":7.795,"l":7.77,"n":242,"o":7.785,"t":"2026-10-22T17:45:00Z","v":187416,"vw":7.7762},{"c":7.795,"h":7.8,"l":7.78,"n":138,"o":7.78,"t":"2026-10-22T17:50:00Z","v":45312,"vw":7.788449},{"c":7.795,"h":7.81,"l":7.784,"n":202,"o":7.795,"t":"2026-10-22T17:55:00Z","v":118983,"vw":7.800196},{"c":7.785,"h":7.8,"l":7.784,"n":136,"o":7.79,"t":"2026-10-22T18:00:00Z","v":47341,"vw":7.790748},{"c":7.775,"h":7.8,"l":7.775,"n":138,"o":7.785,"t":"2026-10-22T18:05:00Z","v":59875,"vw":7.788525},{"c":7.78,"h":7.78,"l":7.77,"n":79,"o":7.775,"t":"2026-10-22T18:10:00Z","v":16746,"vw":7.775938},{"c":7.755,"h":7.78,"l":7.755,"n":159,"o":7.77,"t":"2026-10-22T18:15:00Z","v":42123,"vw":7.765306},{"c":7.765,"h":7.77,"l":7.76,"n":94,"o":7.76,"t":"2026-10-22T18:20:00Z","v":16698,"vw":7.761305},{"c":7.79,"h":7.795,"l":7.765,"n":193,"o":7.77,"t":"2026-10-22T18:25:00Z","v":63165,"vw":7.783958},{"c":7.77,"h":7.7999,"l":7.76,"n":147,"o":7.79,"t":"2026-10-22T18:30:00Z","v":44958,"vw":7.78652},{"c":7.77,"h":7.775,"l":7.765,"n":126,"o":7.77,"t":"2026-10-22T18:35:00Z","v":60862,"vw":7.769277},{"c":7.78,"h":7.78,"l":7.775,"n":90,"o":7.775,"t":"2026-10-22T18:40:00Z","v":23173,"vw":7.778531},{"c":7.795,"h":7.7951,"l":7.78,"n":118,"o":7.79,"t":"2026-10-22T18:45:00Z","v":44760,"vw":7.789524},{"c":7.775,"h":7.7928,"l":7.77,"n":128,"o":7.7928,"t":"2026-10-22T18:50:00Z","v":35085,"vw":7.782334},{"c":7.755,"h":7.78,"l":7.755,"n":199,"o":7.775,"t":"2026-10-22T18:55:00Z","v":113278,"vw":7.762035},{"c":7.75,"h":7.755,"l":7.745,"n":93,"o":7.755,"t":"2026-10-22T19:00:00Z","v":13447,"vw":7.748614},{"c":7.75,"h":7.75,"l":7.74,"n":71,"o":7.745,"t":"2026-10-22T19:05:00Z","v":12929,"vw":7.745186},{"c":7.745,"h":7.75,"l":7.74,"n":102,"o":7.745,"t":"2026-10-22T19:10:00Z","v":28767,"vw":7.745231},{"c":7.75,"h":7.75,"l":7.7448,"n":57,"o":7.745,"t":"2026-10-22T19:15:00Z","v":12907,"vw":7.747708},{"c":7.74,"h":7.75,"l":7.74,"n":85,"o":7.75,"t":"2026-10-22T19:20:00Z","v":12201,"vw":7.745496},{"c":7.74,"h":7.745,"l":7.735,"n":107,"o":7.745,"t":"2026-10-22T19:25:00Z","v":14316,"vw":7.73998},{"c":7.76,"h":7.76,"l":7.74,"n":272,"o":7.74,"t":"2026-10-22T19:30:00Z","v":120613,"vw":7.747481},{"c":7.755,"h":7.76,"l":7.745,"n":178,"o":7.755,"t":"2026-10-22T19:35:00Z","v":60902,"vw":7.750889},{"c":7.765,"h":7.77,"l":7.75,"n":240,"o":7.755,"t":"2026-10-22T19:40:00Z","v":85886,"vw":7.761905},{"c":7.78,"h":7.78,"l":7.765,"n":272,"o":7.765,"t":"2026-10-22T19:45:00Z","v":56131,"vw":7.770806},{"c":7.785,"h":7.79,"l":7.775,"n":339,"o":7.775,"t":"2026-10-22T19:50:00Z","v":83491,"vw":7.77947},{"c":7.805,"h":7.815,"l":7.78,"n":756,"o":7.785,"t":"2026-10-22T19:55:00Z","v":209709,"vw":7.801327},{"c":7.8,"h":7.8,"l":7.8,"n":20,"o":7.8,"t":"2026-10-22T20:00:00Z","v":161757,"vw":7.8}],"history":[{"c":3.66,"h":3.67,"l":3.62,"n":4639,"o":3.66,"t":"2024-10-21T04:00:00Z","v":1466233,"vw":3.648415},{"c":3.59,"h":3.67,"l":3.57,"n":5738,"o":3.67,"t":"2024-10-22T04:00:00Z","v":1688210,"vw":3.600926},{"c":3.56,"h":3.57,"l":3.5137,"n":3637,"o":3.55,"t":"2024-10-23T04:00:00Z","v":1448986,"vw":3.5518},{"c":3.62,"h":3.62,"l":3.53,"n":2879,"o":3.55,"t":"2024-10-24T04:00:00Z","v":1018399,"vw":3.590454},{"c":3.54,"h":3.6,"l":3.53,"n":3507,"o":3.59,"t":"2024-10-25T04:00:00Z","v":1271325,"vw":3.554747},{"c":3.68,"h":3.72,"l":3.59,"n":4998,"o":3.6,"t":"2024-10-28T04:00:00Z","v":1880294,"vw":3.674948},{"c":3.67,"h":3.75,"l":3.63,"n":5517,"o":3.73,"t":"2024-10-29T04:00:00Z","v":2031472,"vw":3.684297},{"c":3.62,"h":3.685,"l":3.61,"n":3380,"o":3.66,"t":"2024-10-30T04:00:00Z","v":1224892,"vw":3.64972},{"c":3.62,"h":3.64,"l":3.57,"n":3680,"o":3.61,"t":"2024-10-31T04:00:00Z","v":1597842,"vw":3.60642},{"c":3.5,"h":3.59,"l":3.485,"n":5982,"o":3.58,"t":"2024-11-01T04:00:00Z","v":1460839,"vw":3.523342},{"c":3.69,"h":3.705,"l":3.64,"n":3603,"o":3.64,"t":"2024-11-04T05:00:00Z","v":1488861,"vw":3.683052},{"c":3.72,"h":3.74,"l":3.64,"n":4924,"o":3.66,"t":"2024-11-05T05:00:00Z","v":2030315,"vw":3.698338},{"c":3.81,"h":3.83,"l":3.69,"n":5520,"o":3.72,"t":"2024-11-06T05:00:00Z","v":3032623,"vw":3.784426},{"c":3.68,"h":3.81,"l":3.67,"n":5073,"o":3.81,"t":"2024-11-07T05:00:00Z","v":2740598,"vw":3.726678},{"c":3.61,"h":3.63,"l":3.5203,"n":3691,"o":3.59,"t":"2024-11-08T05:00:00Z","v":1875245,"vw":3.576733},{"c":3.6,"h":3.6,"l":3.5315,"n":4129,"o":3.55,"t":"2024-11-11T05:00:00Z","v":1083144,"vw":3.58269},{"c":3.56,"h":3.59,"l":3.52,"n":6600,"o":3.53,"t":"2024-11-12T05:00:00Z","v":2487043,"vw":3.559737},{"c":3.58,"h":3.6,"l":3.49,"n":6020,"o":3.58,"t":"2024-11-13T05:00:00Z","v":2700745,"vw":3.546252},{"c":3.37,"h":3.565,"l":3.36,"n":8093,"o":3.51,"t":"2024-11-14T05:00:00Z","v":3851570,"vw":3.445032},{"c":3.4,"h":3.47,"l":3.39,"n":3327,"o":3.4,"t":"2024-11-15T05:00:00Z","v":1159586,"vw":3.422343},{"c":3.24,"h":3.345,"l":3.23,"n":8756,"o":3.3,"t":"2024-11-18T05:00:00Z","v":4513247,"vw":3.277369},{"c":3.22,"h":3.26,"l":3.195,"n":8096,"o":3.23,"t":"2024-11-19T05:00:00Z","v":3183211,"vw":3.221618},{"c":3.24,"h":3.3,"l":3.23,"n":4408,"o":3.23,"t":"2024-11-20T05:00:00Z","v":1614984,"vw":3.26173},{"c":3.15,"h":3.1883,"l":3.12,"n":8353,"o":3.12,"t":"2024-11-21T05:00:00Z","v":4532046,"vw":3.155274},{"c":3.18,"h":3.19,"l":3.1,"n":7533,"o":3.13,"t":"2024-11-22T05:00:00Z","v":2411762,"vw":3.15397},{"c":3.17,"h":3.205,"l":3.15,"n":5144,"o":3.17,"t":"2024-11-25T05:00:00Z","v":2604514,"vw":3.17517},{"c":3.26,"h":3.33,"l":3.225,"n":5831,"o":3.26,"t":"2024-11-26T05:00:00Z","v":4403271,"vw":3.272819},{"c":3.06,"h":3.22,"l":3.04,"n":7025,"o":3.2,"t":"2024-11-27T05:00:00Z","v":3734048,"vw":3.108216},{"c":2.95,"h":3,"l":2.8,"n":8010,"o":2.8,"t":"2024-11-29T05:00:00Z","v":4201846,"vw":2.938219},{"c":2.97,"h":2.99,"l":2.87,"n":9106,"o":2.9,"t":"2024-12-02T05:00:00Z","v":4625119,"vw":2.954314},{"c":2.96,"h":2.97,"l":2.9118,"n":6570,"o":2.93,"t":"2024-12-03T05:00:00Z","v":3084865,"vw":2.943605},{"c":2.96,"h":3.01,"l":2.915,"n":6295,"o":2.93,"t":"2024-12-04T05:00:00Z","v":3157679,"vw":2.971768},{"c":3.05,"h":3.11,"l":3.04,"n":4981,"o":3.09,"t":"2024-12-05T05:00:00Z","v":2353899,"vw":3.075954},{"c":2.93,"h":3.02,"l":2.89,"n":3729,"o":3.02,"t":"2024-12-06T05:00:00Z","v":1999141,"vw":2.930861},{"c":2.91,"h":2.9981,"l":2.9,"n":3875,"o":2.98,"t":"2024-12-09T05:00:00Z","v":1831393,"vw":2.932857},{"c":3.05,"h":3.08,"l":3.01,"n":4907,"o":3.06,"t":"2024-12-10T05:00:00Z","v":2922044,"vw":3.044983},{"c":3.12,"h":3.1974,"l":2.985,"n":7473,"o":3.03,"t":"2024-12-11T05:00:00Z","v":4160985,"vw":3.083389},{"c":2.93,"h":3.02,"l":2.89,"n":6585,"o":3.02,"t":"2024-12-12T05:00:00Z","v":2484650,"vw":2.938361},{"c":2.81,"h":2.88,"l":2.8,"n":4668,"o":2.87,"t":"2024-12-13T05:00:00Z","v":2267146,"vw":2.833432},{"c":2.7,"h":2.78,"l":2.69,"n":4403,"o":2.75,"t":"2024-12-16T05:00:00Z","v":1109843,"vw":2.746457},{"c":2.75,"h":2.7784,"l":2.685,"n":6873,"o":2.71,"t":"2024-12-17T05:00:00Z","v":3441872,"vw":2.737861},{"c":2.57,"h":2.69,"l":2.55,"n":7966,"o":2.68,"t":"2024-12-18T05:00:00Z","v":3230417,"vw":2.613067},{"c":2.65,"h":2.69,"l":2.61,"n":6710,"o":2.62,"t":"2024-12-19T05:00:00Z","v":3133000,"vw":2.659275},{"c":2.68,"h":2.75,"l":2.665,"n":6576,"o":2.7,"t":"2024-12-20T05:00:00Z","v":3423401,"vw":2.706727},{"c":2.64,"h":2.66,"l":2.62,"n":4161,"o":2.66,"t":"2024-12-23T05:00:00Z","v":2086131,"vw":2.64259},{"c":2.66,"h":2.68,"l":2.62,"n":1438,"o":2.64,"t":"2024-12-24T05:00:00Z","v":379835,"vw":2.655133},{"c":2.6,"h":2.64,"l":2.58,"n":5046,"o":2.63,"t":"2024-12-26T05:00:00Z","v":2008257,"vw":2.608561},{"c":2.59,"h":2.6095,"l":2.56,"n":6109,"o":2.57,"t":"2024-12-27T05:00:00Z","v":2163358,"vw":2.580413},{"c":2.6,"h":2.61,"l":2.5311,"n":5761,"o":2.59,"t":"2024-12-30T05:00:00Z","v":2420261,"vw":2.575832},{"c":2.63,"h":2.67,"l":2.605,"n":2681,"o":2.61,"t":"2024-12-31T05:00:00Z","v":1081237,"vw":2.625791},{"c":2.63,"h":2.66,"l":2.58,"n":4220,"o":2.58,"t":"2025-01-02T05:00:00Z","v":1358673,"vw":2.618077},{"c":2.56,"h":2.64,"l":2.55,"n":2783,"o":2.62,"t":"2025-01-03T05:00:00Z","v":900395,"vw":2.576694},{"c":2.58,"h":2.625,"l":2.57,"n":4486,"o":2.6,"t":"2025-01-06T05:00:00Z","v":962407,"vw":2.594129},{"c":2.74,"h":2.82,"l":2.71,"n":10412,"o":2.77,"t":"2025-01-07T05:00:00Z","v":3008985,"vw":2.770732},{"c":2.72,"h":2.72,"l":2.645,"n":8542,"o":2.67,"t":"2025-01-08T05:00:00Z","v":1621632,"vw":2.690195},{"c":2.59,"h":2.615,"l":2.55,"n":4941,"o":2.6,"t":"2025-01-10T05:00:00Z","v":1556354,"vw":2.578063},{"c":2.6,"h":2.64,"l":2.59,"n":3498,"o":2.6,"t":"2025-01-13T05:00:00Z","v":791590,"vw":2.612256},{"c":2.6,"h":2.6186,"l":2.545,"n":4969,"o":2.57,"t":"2025-01-14T05:00:00Z","v":1727040,"vw":2.576671},{"c":2.77,"h":2.77,"l":2.67,"n":6016,"o":2.7,"t":"2025-01-15T05:00:00Z","v":1968750,"vw":2.724685},{"c":2.69,"h":2.73,"l":2.64,"n":3857,"o":2.73,"t":"2025-01-16T05:00:00Z","v":1453295,"vw":2.672903},{"c":2.67,"h":2.72,"l":2.65,"n":4138,"o":2.69,"t":"2025-01-17T05:00:00Z","v":881587,"vw":2.682495},{"c":2.72,"h":2.74,"l":2.685,"n":11135,"o":2.71,"t":"2025-01-21T05:00:00Z","v":1769365,"vw":2.710257},{"c":2.79,"h":2.82,"l":2.73,"n":7697,"o":2.73,"t":"2025-01-22T05:00:00Z","v":1686942,"vw":2.793029},{"c":2.78,"h":2.82,"l":2.75,"n":4069,"o":2.81,"t":"2025-01-23T05:00:00Z","v":836399,"vw":2.779406},{"c":2.75,"h":2.78,"l":2.74,"n":3349,"o":2.77,"t":"2025-01-24T05:00:00Z","v":766027,"vw":2.755425},{"c":2.87,"h":2.87,"l":2.79,"n":7245,"o":2.84,"t":"2025-01-27T05:00:00Z","v":1109921,"vw":2.830737},{"c":2.82,"h":2.865,"l":2.8,"n":5634,"o":2.85,"t":"2025-01-28T05:00:00Z","v":1129012,"vw":2.836884},{"c":2.83,"h":2.8799,"l":2.81,"n":3655,"o":2.84,"t":"2025-01-29T05:00:00Z","v":765955,"vw":2.847155},{"c":2.93,"h":2.95,"l":2.84,"n":10020,"o":2.84,"t":"2025-01-30T05:00:00Z","v":1448207,"vw":2.905231},{"c":2.84,"h":2.97,"l":2.835,"n":5895,"o":2.97,"t":"2025-01-31T05:00:00Z","v":1517128,"vw":2.888281},{"c":2.9,"h":2.9,"l":2.7861,"n":6476,"o":2.8,"t":"2025-02-03T05:00:00Z","v":1213846,"vw":2.868151},{"c":2.88,"h":2.89,"l":2.81,"n":2130,"o":2.87,"t":"2025-02-04T05:00:00Z","v":659468,"vw":2.865138},{"c":2.8,"h":2.84,"l":2.78,"n":11960,"o":2.83,"t":"2025-02-05T05:00:00Z","v":2360298,"vw":2.799588},{"c":2.85,"h":2.8552,"l":2.775,"n":4402,"o":2.81,"t":"2025-02-06T05:00:00Z","v":959852,"vw":2.823262},{"c":2.78,"h":2.87,"l":2.76,"n":2953,"o":2.87,"t":"2025-02-07T05:00:00Z","v":903948,"vw":2.805582},{"c":2.88,"h":2.91,"l":2.845,"n":6554,"o":2.86,"t":"2025-02-10T05:00:00Z","v":1556093,"vw":2.882026},{"c":2.94,"h":2.975,"l":2.9,"n":5041,"o":2.97,"t":"2025-02-11T05:00:00Z","v":1579722,"vw":2.926365},{"c":2.86,"h":2.9,"l":2.805,"n":3548,"o":2.9,"t":"2025-02-12T05:00:00Z","v":1116017,"vw":2.843756},{"c":2.87,"h":2.905,"l":2.8549,"n":4310,"o":2.88,"t":"2025-02-13T05:00:00Z","v":1187526,"vw":2.876746},{"c":3.04,"h":3.055,"l":2.93,"n":4324,"o":2.93,"t":"2025-02-14T05:00:00Z","v":1433258,"vw":2.996382},{"c":3.03,"h":3.08,"l":2.99,"n":3438,"o":3.02,"t":"2025-02-18T05:00:00Z","v":1032424,"vw":3.028584},{"c":2.94,"h":3.035,"l":2.935,"n":3697,"o":3,"t":"2025-02-19T05:00:00Z","v":884747,"vw":2.977884},{"c":2.89,"h":2.97,"l":2.89,"n":4951,"o":2.95,"t":"2025-02-20T05:00:00Z","v":1174071,"vw":2.911565},{"c":2.85,"h":2.905,"l":2.85,"n":2967,"o":2.89,"t":"2025-02-21T05:00:00Z","v":761319,"vw":2.871032},{"c":2.83,"h":2.925,"l":2.82,"n":3142,"o":2.9,"t":"2025-02-24T05:00:00Z","v":539497,"vw":2.868358},{"c":2.89,"h":2.93,"l":2.87,"n":6097,"o":2.87,"t":"2025-02-25T05:00:00Z","v":1413078,"vw":2.896059},{"c":2.82,"h":2.89,"l":2.81,"n":3744,"o":2.87,"t":"2025-02-26T05:00:00Z","v":953798,"vw":2.851918},{"c":2.94,"h":2.965,"l":2.89,"n":3729,"o":2.92,"t":"2025-02-27T05:00:00Z","v":639548,"vw":2.9297},{"c":2.86,"h":2.92,"l":2.81,"n":7579,"o":2.89,"t":"2025-02-28T05:00:00Z","v":2613150,"vw":2.855822},{"c":2.84,"h":2.91,"l":2.83,"n":2557,"o":2.88,"t":"2025-03-03T05:00:00Z","v":650831,"vw":2.873855},{"c":2.83,"h":2.85,"l":2.73,"n":4371,"o":2.83,"t":"2025-03-04T05:00:00Z","v":1015401,"vw":2.785032},{"c":2.83,"h":2.905,"l":2.805,"n":8905,"o":2.87,"t":"2025-03-05T05:00:00Z","v":1239112,"vw":2.837183},{"c":2.81,"h":2.845,"l":2.765,"n":18355,"o":2.8,"t":"2025-03-06T05:00:00Z","v":1906065,"vw":2.796903},{"c":2.86,"h":2.88,"l":2.81,"n":4418,"o":2.81,"t":"2025-03-07T05:00:00Z","v":812415,"vw":2.854283},{"c":2.73,"h":2.7664,"l":2.69,"n":3004,"o":2.75,"t":"2025-03-10T04:00:00Z","v":797583,"vw":2.726351},{"c":2.68,"h":2.7,"l":2.64,"n":4046,"o":2.7,"t":"2025-03-11T04:00:00Z","v":1106293,"vw":2.673788},{"c":2.73,"h":2.76,"l":2.65,"n":3026,"o":2.65,"t":"2025-03-12T04:00:00Z","v":1241145,"vw":2.718391},{"c":2.84,"h":2.84,"l":2.695,"n":3195,"o":2.7,"t":"2025-03-13T04:00:00Z","v":1023455,"vw":2.804838},{"c":3.03,"h":3.04,"l":2.885,"n":15497,"o":2.9,"t":"2025-03-14T04:00:00Z","v":5018591,"vw":2.999542},{"c":3.13,"h":3.16,"l":3.035,"n":14066,"o":3.07,"t":"2025-03-17T04:00:00Z","v":5141546,"vw":3.114292},{"c":3.11,"h":3.15,"l":3.08,"n":10670,"o":3.14,"t":"2025-03-18T04:00:00Z","v":5466373,"vw":3.116563},{"c":3.14,"h":3.16,"l":3.1,"n":8776,"o":3.13,"t":"2025-03-19T04:00:00Z","v":2374861,"vw":3.131377},{"c":3.2,"h":3.215,"l":3.13,"n":9363,"o":3.17,"t":"2025-03-20T04:00:00Z","v":4785797,"vw":3.181822},{"c":3.17,"h":3.19,"l":3.13,"n":4968,"o":3.16,"t":"2025-03-21T04:00:00Z","v":2126770,"vw":3.166821},{"c":3.1,"h":3.13,"l":3.08,"n":11868,"o":3.13,"t":"2025-03-24T04:00:00Z","v":6850850,"vw":3.103193},{"c":3.17,"h":3.25,"l":3.1318,"n":10405,"o":3.14,"t":"2025-03-25T04:00:00Z","v":5560704,"vw":3.196691},{"c":3.16,"h":3.2,"l":3.14,"n":3707,"o":3.17,"t":"2025-03-26T04:00:00Z","v":856293,"vw":3.169722},{"c":3.11,"h":3.18,"l":3.1,"n":4294,"o":3.14,"t":"2025-03-27T04:00:00Z","v":932512,"vw":3.14754},{"c":3.11,"h":3.13,"l":3.06,"n":4610,"o":3.1,"t":"2025-03-28T04:00:00Z","v":1113068,"vw":3.092982},{"c":3.08,"h":3.11,"l":3.06,"n":4204,"o":3.1,"t":"2025-03-31T04:00:00Z","v":1471084,"vw":3.084206},{"c":3.1,"h":3.13,"l":3.045,"n":6008,"o":3.08,"t":"2025-04-01T04:00:00Z","v":1443192,"vw":3.090058},{"c":3.1,"h":3.135,"l":3.07,"n":3737,"o":3.12,"t":"2025-04-02T04:00:00Z","v":1331771,"vw":3.10062},{"c":3.18,"h":3.22,"l":3.14,"n":4935,"o":3.19,"t":"2025-04-03T04:00:00Z","v":1978637,"vw":3.174802},{"c":2.95,"h":3.015,"l":2.915,"n":8705,"o":3.01,"t":"2025-04-04T04:00:00Z","v":2212951,"vw":2.948802},{"c":2.87,"h":2.995,"l":2.8,"n":13536,"o":2.81,"t":"2025-04-07T04:00:00Z","v":3806091,"vw":2.882558},{"c":2.76,"h":2.95,"l":2.72,"n":8654,"o":2.93,"t":"2025-04-08T04:00:00Z","v":2754428,"vw":2.77398},{"c":2.9,"h":2.94,"l":2.705,"n":5842,"o":2.72,"t":"2025-04-09T04:00:00Z","v":2071431,"vw":2.819147},{"c":2.85,"h":2.87,"l":2.78,"n":4727,"o":2.815,"t":"2025-04-10T04:00:00Z","v":1530705,"vw":2.829134},{"c":2.9,"h":2.925,"l":2.8335,"n":4115,"o":2.88,"t":"2025-04-11T04:00:00Z","v":949684,"vw":2.886382},{"c":2.89,"h":2.94,"l":2.84,"n":4368,"o":2.94,"t":"2025-04-14T04:00:00Z","v":1280338,"vw":2.880809},{"c":2.86,"h":2.9299,"l":2.83,"n":4338,"o":2.89,"t":"2025-04-15T04:00:00Z","v":1112756,"vw":2.876038},{"c":2.88,"h":2.905,"l":2.835,"n":4140,"o":2.86,"t":"2025-04-16T04:00:00Z","v":2128808,"vw":2.875821},{"c":2.97,"h":2.99,"l":2.845,"n":8530,"o":2.87,"t":"2025-04-17T04:00:00Z","v":3790004,"vw":2.912497},{"c":2.95,"h":2.985,"l":2.92,"n":2272,"o":2.98,"t":"2025-04-21T04:00:00Z","v":627076,"vw":2.94612},{"c":2.99,"h":3.005,"l":2.915,"n":6973,"o":2.94,"t":"2025-04-22T04:00:00Z","v":3106680,"vw":2.961944},{"c":3.07,"h":3.1,"l":3.045,"n":4757,"o":3.06,"t":"2025-04-23T04:00:00Z","v":1552320,"vw":3.071268},{"c":3.16,"h":3.19,"l":3.08,"n":3684,"o":3.11,"t":"2025-04-24T04:00:00Z","v":1754218,"vw":3.16052},{"c":3.2,"h":3.21,"l":3.14,"n":3949,"o":3.16,"t":"2025-04-25T04:00:00Z","v":1813936,"vw":3.181145},{"c":3.22,"h":3.2601,"l":3.18,"n":2894,"o":3.22,"t":"2025-04-28T04:00:00Z","v":997925,"vw":3.208868},{"c":3.2,"h":3.25,"l":3.185,"n":4834,"o":3.23,"t":"2025-04-29T04:00:00Z","v":1566847,"vw":3.214957},{"c":3.15,"h":3.21,"l":3.13,"n":4017,"o":3.19,"t":"2025-04-30T04:00:00Z","v":1550180,"vw":3.149531},{"c":3.11,"h":3.14,"l":3.07,"n":2261,"o":3.12,"t":"2025-05-01T04:00:00Z","v":583671,"vw":3.104906},{"c":3.14,"h":3.2,"l":3.1341,"n":3116,"o":3.2,"t":"2025-05-02T04:00:00Z","v":1114024,"vw":3.153519},{"c":3.03,"h":3.13,"l":3.025,"n":4504,"o":3.13,"t":"2025-05-05T04:00:00Z","v":1598568,"vw":3.057203},{"c":3.09,"h":3.11,"l":3.05,"n":3620,"o":3.08,"t":"2025-05-06T04:00:00Z","v":1201358,"vw":3.091081},{"c":2.98,"h":3.07,"l":2.97,"n":6154,"o":3.07,"t":"2025-05-07T04:00:00Z","v":1433763,"vw":2.992641},{"c":2.88,"h":2.9989,"l":2.865,"n":6522,"o":2.92,"t":"2025-05-08T04:00:00Z","v":1976669,"vw":2.924882},{"c":2.92,"h":2.93,"l":2.86,"n":5287,"o":2.89,"t":"2025-05-09T04:00:00Z","v":2134849,"vw":2.902831},{"c":2.87,"h":2.9299,"l":2.84,"n":4940,"o":2.92,"t":"2025-05-12T04:00:00Z","v":1522529,"vw":2.887752},{"c":3.11,"h":3.13,"l":2.95,"n":6489,"o":2.95,"t":"2025-05-13T04:00:00Z","v":2164227,"vw":3.077106},{"c":3.1,"h":3.135,"l":3.08,"n":6239,"o":3.11,"t":"2025-05-14T04:00:00Z","v":1847542,"vw":3.101772},{"c":3.07,"h":3.13,"l":3.05,"n":5313,"o":3.11,"t":"2025-05-15T04:00:00Z","v":2457672,"vw":3.093178},{"c":3.1,"h":3.11,"l":3.015,"n":3886,"o":3.05,"t":"2025-05-16T04:00:00Z","v":1700715,"vw":3.068608},{"c":3.16,"h":3.165,"l":3.09,"n":4407,"o":3.1,"t":"2025-05-19T04:00:00Z","v":1760722,"vw":3.138724},{"c":3.13,"h":3.145,"l":3.0946,"n":3155,"o":3.12,"t":"2025-05-20T04:00:00Z","v":1610571,"vw":3.122213},{"c":2.97,"h":3.08,"l":2.97,"n":5568,"o":3.08,"t":"2025-05-21T04:00:00Z","v":2540956,"vw":3.014206},{"c":2.98,"h":3.06,"l":2.965,"n":4907,"o":2.98,"t":"2025-05-22T04:00:00Z","v":2978371,"vw":3.01043},{"c":2.96,"h":2.96,"l":2.865,"n":5449,"o":2.88,"t":"2025-05-23T04:00:00Z","v":3262984,"vw":2.928812},{"c":3.03,"h":3.08,"l":3.0101,"n":3833,"o":3.06,"t":"2025-05-27T04:00:00Z","v":1976388,"vw":3.040107},{"c":2.94,"h":2.98,"l":2.93,"n":2690,"o":2.95,"t":"2025-05-28T04:00:00Z","v":1379148,"vw":2.955049},{"c":2.97,"h":3,"l":2.93,"n":4719,"o":2.96,"t":"2025-05-29T04:00:00Z","v":1618185,"vw":2.97293},{"c":2.85,"h":2.94,"l":2.84,"n":3249,"o":2.94,"t":"2025-05-30T04:00:00Z","v":1341172,"vw":2.866254},{"c":2.83,"h":2.91,"l":2.8119,"n":6307,"o":2.91,"t":"2025-06-02T04:00:00Z","v":2168942,"vw":2.840836},{"c":2.95,"h":2.96,"l":2.815,"n":7820,"o":2.85,"t":"2025-06-03T04:00:00Z","v":2775992,"vw":2.922436},{"c":2.9,"h":3.01,"l":2.9,"n":4072,"o":2.98,"t":"2025-06-04T04:00:00Z","v":1701666,"vw":2.942402},{"c":2.92,"h":2.93,"l":2.88,"n":3022,"o":2.93,"t":"2025-06-05T04:00:00Z","v":1786900,"vw":2.910515},{"c":2.93,"h":2.95,"l":2.89,"n":4573,"o":2.93,"t":"2025-06-06T04:00:00Z","v":1401432,"vw":2.922174},{"c":2.98,"h":3,"l":2.89,"n":15403,"o":2.91,"t":"2025-06-09T04:00:00Z","v":5636893,"vw":2.956519},{"c":3.04,"h":3.08,"l":3.01,"n":4846,"o":3.03,"t":"2025-06-10T04:00:00Z","v":2228020,"vw":3.035231},{"c":3.11,"h":3.13,"l":2.98,"n":5376,"o":3.01,"t":"2025-06-11T04:00:00Z","v":2261798,"vw":3.087703},{"c":3.15,"h":3.15,"l":3.095,"n":4377,"o":3.11,"t":"2025-06-12T04:00:00Z","v":1762322,"vw":3.123983},{"c":3.13,"h":3.17,"l":3.1,"n":6741,"o":3.13,"t":"2025-06-13T04:00:00Z","v":2791379,"vw":3.133106},{"c":3.18,"h":3.19,"l":3.1395,"n":2809,"o":3.14,"t":"2025-06-16T04:00:00Z","v":837093,"vw":3.172662},{"c":3.17,"h":3.2,"l":3.15,"n":3758,"o":3.18,"t":"2025-06-17T04:00:00Z","v":1602715,"vw":3.168238},{"c":3.18,"h":3.225,"l":3.17,"n":3962,"o":3.21,"t":"2025-06-18T04:00:00Z","v":1328609,"vw":3.188782},{"c":3.12,"h":3.195,"l":3.11,"n":4764,"o":3.18,"t":"2025-06-20T04:00:00Z","v":2231700,"vw":3.141775},{"c":3.09,"h":3.15,"l":3.08,"n":5321,"o":3.14,"t":"2025-06-23T04:00:00Z","v":1983538,"vw":3.119691},{"c":3.17,"h":3.2,"l":3.12,"n":7273,"o":3.12,"t":"2025-06-24T04:00:00Z","v":2697217,"vw":3.171364},{"c":3.09,"h":3.16,"l":3.08,"n":8658,"o":3.15,"t":"2025-06-25T04:00:00Z","v":3091177,"vw":3.130026},{"c":3.09,"h":3.13,"l":3.05,"n":4289,"o":3.1,"t":"2025-06-26T04:00:00Z","v":1630760,"vw":3.091304},{"c":3.1,"h":3.135,"l":3.07,"n":5018,"o":3.09,"t":"2025-06-27T04:00:00Z","v":2171798,"vw":3.103685},{"c":3.28,"h":3.31,"l":3.18,"n":5730,"o":3.2,"t":"2025-06-30T04:00:00Z","v":2549800,"vw":3.2672},{"c":3.31,"h":3.32,"l":3.26,"n":4228,"o":3.28,"t":"2025-07-01T04:00:00Z","v":1488344,"vw":3.281957},{"c":3.3,"h":3.32,"l":3.25,"n":11473,"o":3.32,"t":"2025-07-02T04:00:00Z","v":3074688,"vw":3.285012},{"c":3.38,"h":3.41,"l":3.33,"n":4927,"o":3.33,"t":"2025-07-03T04:00:00Z","v":1290291,"vw":3.375639},{"c":3.29,"h":3.37,"l":3.23,"n":12604,"o":3.35,"t":"2025-07-07T04:00:00Z","v":4319757,"vw":3.281416},{"c":3.32,"h":3.32,"l":3.26,"n":5669,"o":3.3,"t":"2025-07-08T04:00:00Z","v":1541359,"vw":3.295907},{"c":3.27,"h":3.31,"l":3.24,"n":5431,"o":3.3,"t":"2025-07-09T04:00:00Z","v":2199860,"vw":3.271833},{"c":3.21,"h":3.21,"l":3.14,"n":6341,"o":3.17,"t":"2025-07-10T04:00:00Z","v":2397594,"vw":3.176545},{"c":3.14,"h":3.18,"l":3.13,"n":6847,"o":3.17,"t":"2025-07-11T04:00:00Z","v":1883034,"vw":3.148275},{"c":3.01,"h":3.11,"l":3,"n":4737,"o":3.11,"t":"2025-07-14T04:00:00Z","v":1836841,"vw":3.048085},{"c":3.01,"h":3.04,"l":2.945,"n":11354,"o":3.03,"t":"2025-07-15T04:00:00Z","v":2958400,"vw":3.002151},{"c":2.99,"h":3.01,"l":2.92,"n":11328,"o":3,"t":"2025-07-16T04:00:00Z","v":2960340,"vw":2.978808},{"c":2.93,"h":2.975,"l":2.91,"n":4392,"o":2.97,"t":"2025-07-17T04:00:00Z","v":1859437,"vw":2.935399},{"c":2.83,"h":2.93,"l":2.8,"n":6688,"o":2.91,"t":"2025-07-18T04:00:00Z","v":2280674,"vw":2.841647},{"c":2.84,"h":2.89,"l":2.84,"n":5431,"o":2.88,"t":"2025-07-21T04:00:00Z","v":1783986,"vw":2.868291},{"c":2.84,"h":2.92,"l":2.84,"n":7688,"o":2.86,"t":"2025-07-22T04:00:00Z","v":1635473,"vw":2.882248},{"c":2.97,"h":2.985,"l":2.865,"n":7383,"o":2.87,"t":"2025-07-23T04:00:00Z","v":2657401,"vw":2.942415},{"c":2.95,"h":2.97,"l":2.88,"n":7639,"o":2.92,"t":"2025-07-24T04:00:00Z","v":2528052,"vw":2.939817},{"c":3,"h":3.03,"l":2.925,"n":5762,"o":2.97,"t":"2025-07-25T04:00:00Z","v":1982889,"vw":2.980691},{"c":3.05,"h":3.1,"l":3.03,"n":4578,"o":3.08,"t":"2025-07-28T04:00:00Z","v":1826614,"vw":3.063253},{"c":3.1,"h":3.12,"l":3.04,"n":3490,"o":3.05,"t":"2025-07-29T04:00:00Z","v":1373682,"vw":3.09631},{"c":3.1,"h":3.16,"l":3,"n":7720,"o":3.09,"t":"2025-07-30T04:00:00Z","v":3612289,"vw":3.079152},{"c":3.06,"h":3.09,"l":3.02,"n":3208,"o":3.02,"t":"2025-07-31T04:00:00Z","v":1448747,"vw":3.055943},{"c":3.06,"h":3.155,"l":3.06,"n":10416,"o":3.15,"t":"2025-08-01T04:00:00Z","v":2877996,"vw":3.1113},{"c":3.04,"h":3.12,"l":3.02,"n":2880,"o":3.11,"t":"2025-08-04T04:00:00Z","v":1290912,"vw":3.056265},{"c":3.06,"h":3.09,"l":3.04,"n":3233,"o":3.06,"t":"2025-08-05T04:00:00Z","v":1009715,"vw":3.064077},{"c":3.11,"h":3.12,"l":3.07,"n":6600,"o":3.07,"t":"2025-08-06T04:00:00Z","v":1975386,"vw":3.099944},{"c":3.22,"h":3.235,"l":3.13,"n":4355,"o":3.14,"t":"2025-08-07T04:00:00Z","v":1111386,"vw":3.1921},{"c":3.04,"h":3.13,"l":3.035,"n":5686,"o":3.12,"t":"2025-08-08T04:00:00Z","v":2018295,"vw":3.075634},{"c":3.01,"h":3.075,"l":3,"n":2890,"o":3.06,"t":"2025-08-11T04:00:00Z","v":1023268,"vw":3.023496},{"c":3.2,"h":3.22,"l":3.06,"n":6660,"o":3.06,"t":"2025-08-12T04:00:00Z","v":2257804,"vw":3.17073},{"c":3.16,"h":3.18,"l":3.13,"n":5611,"o":3.15,"t":"2025-08-13T04:00:00Z","v":1674541,"vw":3.150595},{"c":3.27,"h":3.33,"l":3.25,"n":8736,"o":3.31,"t":"2025-08-14T04:00:00Z","v":2071230,"vw":3.282659},{"c":3.3,"h":3.3,"l":3.23,"n":3589,"o":3.23,"t":"2025-08-15T04:00:00Z","v":746798,"vw":3.275288},{"c":3.3,"h":3.32,"l":3.23,"n":6748,"o":3.28,"t":"2025-08-18T04:00:00Z","v":1784312,"vw":3.287052},{"c":3.15,"h":3.23,"l":3.11,"n":4717,"o":3.23,"t":"2025-08-19T04:00:00Z","v":1195792,"vw":3.158735},{"c":3.29,"h":3.33,"l":3.18,"n":6487,"o":3.2,"t":"2025-08-20T04:00:00Z","v":2458693,"vw":3.277929},{"c":3.28,"h":3.3,"l":3.22,"n":2957,"o":3.29,"t":"2025-08-21T04:00:00Z","v":746363,"vw":3.269431},{"c":3.36,"h":3.3911,"l":3.285,"n":5312,"o":3.29,"t":"2025-08-22T04:00:00Z","v":1271453,"vw":3.36303},{"c":3.33,"h":3.39,"l":3.315,"n":2989,"o":3.32,"t":"2025-08-25T04:00:00Z","v":794054,"vw":3.344934},{"c":3.34,"h":3.35,"l":3.3,"n":4419,"o":3.31,"t":"2025-08-26T04:00:00Z","v":1135637,"vw":3.327424},{"c":3.44,"h":3.45,"l":3.35,"n":4058,"o":3.35,"t":"2025-08-27T04:00:00Z","v":1079565,"vw":3.413342},{"c":3.7,"h":3.72,"l":3.58,"n":8080,"o":3.58,"t":"2025-08-28T04:00:00Z","v":3054942,"vw":3.680413},{"c":3.65,"h":3.7265,"l":3.64,"n":5308,"o":3.69,"t":"2025-08-29T04:00:00Z","v":2049831,"vw":3.673269},{"c":3.63,"h":3.6365,"l":3.57,"n":7292,"o":3.59,"t":"2025-09-02T04:00:00Z","v":1909046,"vw":3.605628},{"c":3.63,"h":3.68,"l":3.61,"n":6633,"o":3.64,"t":"2025-09-03T04:00:00Z","v":1703767,"vw":3.63904},{"c":3.63,"h":3.68,"l":3.58,"n":4763,"o":3.6,"t":"2025-09-04T04:00:00Z","v":1589724,"vw":3.638664},{"c":3.9,"h":3.91,"l":3.82,"n":6652,"o":3.87,"t":"2025-09-05T04:00:00Z","v":2039183,"vw":3.868367},{"c":3.83,"h":3.91,"l":3.81,"n":5349,"o":3.9,"t":"2025-09-08T04:00:00Z","v":1253031,"vw":3.845644},{"c":3.73,"h":3.83,"l":3.705,"n":4080,"o":3.83,"t":"2025-09-09T04:00:00Z","v":1301271,"vw":3.744558},{"c":3.79,"h":3.805,"l":3.745,"n":4046,"o":3.77,"t":"2025-09-10T04:00:00Z","v":1035561,"vw":3.784676},{"c":3.79,"h":3.8599,"l":3.77,"n":4713,"o":3.8,"t":"2025-09-11T04:00:00Z","v":1036316,"vw":3.808477},{"c":3.84,"h":3.85,"l":3.76,"n":7749,"o":3.76,"t":"2025-09-12T04:00:00Z","v":2027937,"vw":3.823024},{"c":3.91,"h":3.935,"l":3.845,"n":7852,"o":3.87,"t":"2025-09-15T04:00:00Z","v":1709099,"vw":3.899327},{"c":3.93,"h":3.96,"l":3.91,"n":3182,"o":3.94,"t":"2025-09-16T04:00:00Z","v":988017,"vw":3.92788},{"c":3.95,"h":4.02,"l":3.94,"n":5295,"o":3.95,"t":"2025-09-17T04:00:00Z","v":1843776,"vw":3.980578},{"c":3.98,"h":4.01,"l":3.9416,"n":4896,"o":3.96,"t":"2025-09-18T04:00:00Z","v":1322179,"vw":3.972172},{"c":3.89,"h":3.99,"l":3.88,"n":4003,"o":3.97,"t":"2025-09-19T04:00:00Z","v":1195632,"vw":3.914349},{"c":3.88,"h":3.9,"l":3.8,"n":4743,"o":3.85,"t":"2025-09-22T04:00:00Z","v":1488271,"vw":3.860664},{"c":4.02,"h":4.07,"l":3.9,"n":5881,"o":3.9,"t":"2025-09-23T04:00:00Z","v":1678298,"vw":4.023745},{"c":3.97,"h":4.03,"l":3.93,"n":6146,"o":4,"t":"2025-09-24T04:00:00Z","v":1571627,"vw":3.963426},{"c":3.97,"h":4,"l":3.94,"n":10389,"o":3.98,"t":"2025-09-25T04:00:00Z","v":2592904,"vw":3.966354},{"c":3.94,"h":4.02,"l":3.94,"n":6837,"o":4,"t":"2025-09-26T04:00:00Z","v":1852813,"vw":3.974209},{"c":4.08,"h":4.125,"l":4.015,"n":8547,"o":4.05,"t":"2025-09-29T04:00:00Z","v":3286735,"vw":4.060177},{"c":4.1,"h":4.16,"l":4.06,"n":6856,"o":4.12,"t":"2025-09-30T04:00:00Z","v":6153651,"vw":4.101682},{"c":3.96,"h":4.135,"l":3.92,"n":5744,"o":4.13,"t":"2025-10-01T04:00:00Z","v":2510557,"vw":3.99044},{"c":3.96,"h":3.98,"l":3.89,"n":5982,"o":3.97,"t":"2025-10-02T04:00:00Z","v":2382600,"vw":3.932836},{"c":3.93,"h":3.95,"l":3.895,"n":4377,"o":3.93,"t":"2025-10-03T04:00:00Z","v":2063680,"vw":3.918324},{"c":3.9,"h":3.9465,"l":3.89,"n":4345,"o":3.91,"t":"2025-10-06T04:00:00Z","v":2196703,"vw":3.912376},{"c":3.83,"h":3.85,"l":3.77,"n":4790,"o":3.83,"t":"2025-10-07T04:00:00Z","v":1600468,"vw":3.812514},{"c":4.03,"h":4.0665,"l":3.88,"n":6678,"o":3.88,"t":"2025-10-08T04:00:00Z","v":3064989,"vw":3.989511},{"c":4.01,"h":4.09,"l":4,"n":3582,"o":4.03,"t":"2025-10-09T04:00:00Z","v":1393463,"vw":4.030516},{"c":3.89,"h":4.02,"l":3.81,"n":6667,"o":4.02,"t":"2025-10-10T04:00:00Z","v":2448933,"vw":3.90516},{"c":3.95,"h":3.9965,"l":3.93,"n":4752,"o":3.95,"t":"2025-10-13T04:00:00Z","v":1609568,"vw":3.960166},{"c":3.84,"h":3.92,"l":3.83,"n":4357,"o":3.89,"t":"2025-10-14T04:00:00Z","v":1578211,"vw":3.877627},{"c":3.89,"h":3.9092,"l":3.85,"n":4980,"o":3.86,"t":"2025-10-15T04:00:00Z","v":1842938,"vw":3.877211},{"c":3.82,"h":3.88,"l":3.81,"n":4471,"o":3.85,"t":"2025-10-16T04:00:00Z","v":2090436,"vw":3.842081},{"c":3.88,"h":3.9,"l":3.81,"n":4436,"o":3.81,"t":"2025-10-17T04:00:00Z","v":1390408,"vw":3.862094},{"c":3.9,"h":3.9299,"l":3.855,"n":3096,"o":3.87,"t":"2025-10-20T04:00:00Z","v":1130156,"vw":3.90447},{"c":3.8,"h":3.875,"l":3.79,"n":3051,"o":3.86,"t":"2025-10-21T04:00:00Z","v":1309712,"vw":3.838245},{"c":3.74,"h":3.785,"l":3.67,"n":9729,"o":3.76,"t":"2025-10-22T04:00:00Z","v":5899881,"vw":3.730311},{"c":3.83,"h":3.8565,"l":3.8,"n":11563,"o":3.82,"t":"2025-10-23T04:00:00Z","v":12083174,"vw":3.824127},{"c":3.87,"h":3.92,"l":3.86,"n":9397,"o":3.88,"t":"2025-10-24T04:00:00Z","v":5655268,"vw":3.887378},{"c":3.91,"h":3.935,"l":3.855,"n":11443,"o":3.87,"t":"2025-10-27T04:00:00Z","v":6533470,"vw":3.904596},{"c":3.92,"h":3.965,"l":3.88,"n":5466,"o":3.88,"t":"2025-10-28T04:00:00Z","v":2499932,"vw":3.929332},{"c":3.85,"h":3.95,"l":3.84,"n":4757,"o":3.94,"t":"2025-10-29T04:00:00Z","v":1793547,"vw":3.883084},{"c":3.94,"h":3.94,"l":3.82,"n":3238,"o":3.82,"t":"2025-10-30T04:00:00Z","v":1150311,"vw":3.912657},{"c":3.96,"h":3.97,"l":3.89,"n":2920,"o":3.94,"t":"2025-10-31T04:00:00Z","v":1164543,"vw":3.93962},{"c":3.97,"h":4.02,"l":3.96,"n":3784,"o":3.98,"t":"2025-11-03T05:00:00Z","v":1371485,"vw":3.983834},{"c":3.93,"h":3.96,"l":3.92,"n":3740,"o":3.94,"t":"2025-11-04T05:00:00Z","v":1684255,"vw":3.937498},{"c":4.09,"h":4.1,"l":4.01,"n":5314,"o":4.01,"t":"2025-11-05T05:00:00Z","v":2079443,"vw":4.072015},{"c":4.13,"h":4.145,"l":4.08,"n":4540,"o":4.1,"t":"2025-11-06T05:00:00Z","v":2057631,"vw":4.118851},{"c":4.17,"h":4.18,"l":4.085,"n":3407,"o":4.09,"t":"2025-11-07T05:00:00Z","v":1327365,"vw":4.138651},{"c":4.25,"h":4.26,"l":4.21,"n":5646,"o":4.25,"t":"2025-11-10T05:00:00Z","v":1257403,"vw":4.238672},{"c":4.36,"h":4.385,"l":4.325,"n":5410,"o":4.35,"t":"2025-11-11T05:00:00Z","v":2051932,"vw":4.353702},{"c":4.27,"h":4.3,"l":4.18,"n":5081,"o":4.25,"t":"2025-11-12T05:00:00Z","v":1870090,"vw":4.244166},{"c":4.09,"h":4.16,"l":4.02,"n":7438,"o":4.14,"t":"2025-11-13T05:00:00Z","v":2539115,"vw":4.07},{"c":4.17,"h":4.205,"l":4.13,"n":6136,"o":4.14,"t":"2025-11-14T05:00:00Z","v":1298780,"vw":4.167284},{"c":4.08,"h":4.185,"l":4.07,"n":7455,"o":4.12,"t":"2025-11-17T05:00:00Z","v":1876194,"vw":4.11354},{"c":4.2,"h":4.22,"l":4.11,"n":6496,"o":4.13,"t":"2025-11-18T05:00:00Z","v":2187753,"vw":4.167797},{"c":4.13,"h":4.15,"l":4.1,"n":4113,"o":4.14,"t":"2025-11-19T05:00:00Z","v":1283800,"vw":4.12235},{"c":4.04,"h":4.2,"l":4.04,"n":3861,"o":4.2,"t":"2025-11-20T05:00:00Z","v":1070169,"vw":4.080987},{"c":4.02,"h":4.075,"l":3.98,"n":5656,"o":4.07,"t":"2025-11-21T05:00:00Z","v":2230291,"vw":4.032725},{"c":4.07,"h":4.08,"l":4.015,"n":4386,"o":4.06,"t":"2025-11-24T05:00:00Z","v":1764826,"vw":4.05005},{"c":4.07,"h":4.11,"l":4.01,"n":2659,"o":4.03,"t":"2025-11-25T05:00:00Z","v":1042743,"vw":4.076611},{"c":4.12,"h":4.215,"l":4.05,"n":7081,"o":4.15,"t":"2025-11-26T05:00:00Z","v":3811413,"vw":4.127496},{"c":4.11,"h":4.14,"l":4.09,"n":2331,"o":4.14,"t":"2025-11-28T05:00:00Z","v":693424,"vw":4.109115},{"c":3.99,"h":4.065,"l":3.97,"n":6269,"o":4.03,"t":"2025-12-01T05:00:00Z","v":2469384,"vw":4.00285},{"c":4.15,"h":4.17,"l":4.11,"n":9451,"o":4.13,"t":"2025-12-02T05:00:00Z","v":2839249,"vw":4.138293},{"c":4.23,"h":4.25,"l":4.2,"n":6271,"o":4.22,"t":"2025-12-03T05:00:00Z","v":1397071,"vw":4.214524},{"c":4.36,"h":4.38,"l":4.29,"n":9373,"o":4.32,"t":"2025-12-04T05:00:00Z","v":3185406,"vw":4.335277},{"c":3.99,"h":4.4,"l":3.99,"n":10230,"o":4.39,"t":"2025-12-05T05:00:00Z","v":3020425,"vw":4.162788},{"c":3.94,"h":4.03,"l":3.88,"n":7714,"o":4,"t":"2025-12-08T05:00:00Z","v":2105339,"vw":3.937305},{"c":3.92,"h":3.94,"l":3.83,"n":5071,"o":3.86,"t":"2025-12-09T05:00:00Z","v":1232157,"vw":3.907208},{"c":3.89,"h":3.94,"l":3.86,"n":6441,"o":3.9,"t":"2025-12-10T05:00:00Z","v":1939733,"vw":3.896787},{"c":4,"h":4.075,"l":4,"n":5870,"o":4.03,"t":"2025-12-11T05:00:00Z","v":1310946,"vw":4.036213},{"c":3.92,"h":3.98,"l":3.8814,"n":10326,"o":3.97,"t":"2025-12-12T05:00:00Z","v":2731119,"vw":3.922455},{"c":4,"h":4.04,"l":3.98,"n":6669,"o":4.01,"t":"2025-12-15T05:00:00Z","v":1524744,"vw":4.009271},{"c":3.73,"h":3.92,"l":3.725,"n":5750,"o":3.91,"t":"2025-12-16T05:00:00Z","v":1641643,"vw":3.800207},{"c":3.65,"h":3.71,"l":3.63,"n":4884,"o":3.64,"t":"2025-12-17T05:00:00Z","v":1671140,"vw":3.66018},{"c":3.68,"h":3.71,"l":3.6316,"n":4807,"o":3.65,"t":"2025-12-18T05:00:00Z","v":1725255,"vw":3.670014},{"c":3.68,"h":3.76,"l":3.67,"n":4279,"o":3.73,"t":"2025-12-19T05:00:00Z","v":1801233,"vw":3.706686},{"c":3.63,"h":3.645,"l":3.6,"n":4149,"o":3.61,"t":"2025-12-22T05:00:00Z","v":1235730,"vw":3.626406},{"c":3.72,"h":3.75,"l":3.675,"n":2483,"o":3.68,"t":"2025-12-23T05:00:00Z","v":907303,"vw":3.725296},{"c":3.73,"h":3.74,"l":3.695,"n":1586,"o":3.74,"t":"2025-12-24T05:00:00Z","v":432650,"vw":3.725206},{"c":3.74,"h":3.75,"l":3.71,"n":3714,"o":3.72,"t":"2025-12-26T05:00:00Z","v":1063524,"vw":3.728525},{"c":3.72,"h":3.73,"l":3.695,"n":3649,"o":3.72,"t":"2025-12-29T05:00:00Z","v":804267,"vw":3.714526},{"c":3.8,"h":3.825,"l":3.785,"n":3436,"o":3.8,"t":"2025-12-30T05:00:00Z","v":904247,"vw":3.804023},{"c":3.77,"h":3.802,"l":3.77,"n":2390,"o":3.79,"t":"2025-12-31T05:00:00Z","v":316411,"vw":3.780787},{"c":3.82,"h":3.83,"l":3.8,"n":4849,"o":3.83,"t":"2026-01-02T05:00:00Z","v":1654295,"vw":3.811546},{"c":3.88,"h":3.905,"l":3.81,"n":5094,"o":3.83,"t":"2026-01-05T05:00:00Z","v":1371010,"vw":3.873627},{"c":3.89,"h":3.995,"l":3.87,"n":3595,"o":3.99,"t":"2026-01-06T05:00:00Z","v":1064281,"vw":3.923567},{"c":3.83,"h":3.87,"l":3.78,"n":3311,"o":3.84,"t":"2026-01-07T05:00:00Z","v":2004752,"vw":3.813792},{"c":3.87,"h":3.88,"l":3.8246,"n":5780,"o":3.84,"t":"2026-01-08T05:00:00Z","v":1245619,"vw":3.857823},{"c":3.94,"h":3.96,"l":3.88,"n":4281,"o":3.88,"t":"2026-01-09T05:00:00Z","v":1263707,"vw":3.918737},{"c":3.97,"h":4,"l":3.91,"n":5416,"o":3.91,"t":"2026-01-12T05:00:00Z","v":1492325,"vw":3.96438},{"c":3.99,"h":4.035,"l":3.96,"n":5056,"o":4,"t":"2026-01-13T05:00:00Z","v":1139456,"vw":3.993177},{"c":4.06,"h":4.0974,"l":4.03,"n":5139,"o":4.05,"t":"2026-01-14T05:00:00Z","v":1269223,"vw":4.059918},{"c":4.12,"h":4.155,"l":4.09,"n":4888,"o":4.11,"t":"2026-01-15T05:00:00Z","v":1039534,"vw":4.120733},{"c":4.1,"h":4.18,"l":4.09,"n":4528,"o":4.17,"t":"2026-01-16T05:00:00Z","v":1592782,"vw":4.131723},{"c":4.18,"h":4.2075,"l":4.07,"n":5777,"o":4.08,"t":"2026-01-20T05:00:00Z","v":1275606,"vw":4.175188},{"c":4.39,"h":4.4275,"l":4.275,"n":6661,"o":4.29,"t":"2026-01-21T05:00:00Z","v":1883500,"vw":4.377501},{"c":4.53,"h":4.555,"l":4.46,"n":11279,"o":4.46,"t":"2026-01-22T05:00:00Z","v":3399849,"vw":4.525142},{"c":4.63,"h":4.685,"l":4.52,"n":7652,"o":4.55,"t":"2026-01-23T05:00:00Z","v":2300525,"vw":4.586354},{"c":4.62,"h":4.645,"l":4.575,"n":4319,"o":4.59,"t":"2026-01-26T05:00:00Z","v":1096607,"vw":4.6137},{"c":4.76,"h":4.79,"l":4.725,"n":6178,"o":4.76,"t":"2026-01-27T05:00:00Z","v":1755176,"vw":4.764144},{"c":4.83,"h":4.865,"l":4.74,"n":7280,"o":4.85,"t":"2026-01-28T05:00:00Z","v":2390005,"vw":4.804732},{"c":4.85,"h":4.925,"l":4.755,"n":7117,"o":4.9,"t":"2026-01-29T05:00:00Z","v":1889927,"vw":4.831611},{"c":4.78,"h":4.875,"l":4.73,"n":5740,"o":4.86,"t":"2026-01-30T05:00:00Z","v":1794586,"vw":4.796878},{"c":4.84,"h":4.855,"l":4.79,"n":4207,"o":4.79,"t":"2026-02-02T05:00:00Z","v":1421252,"vw":4.825215},{"c":4.96,"h":5.035,"l":4.925,"n":10226,"o":5.02,"t":"2026-02-03T05:00:00Z","v":3285000,"vw":4.972461},{"c":4.92,"h":4.975,"l":4.84,"n":10206,"o":4.95,"t":"2026-02-04T05:00:00Z","v":2634551,"vw":4.910902},{"c":4.93,"h":4.9678,"l":4.87,"n":9517,"o":4.9,"t":"2026-02-05T05:00:00Z","v":2276508,"vw":4.928223},{"c":5.09,"h":5.1,"l":4.98,"n":6604,"o":5,"t":"2026-02-06T05:00:00Z","v":2007478,"vw":5.052359},{"c":5.16,"h":5.19,"l":5.0714,"n":5577,"o":5.08,"t":"2026-02-09T05:00:00Z","v":2334030,"vw":5.151629},{"c":5.12,"h":5.155,"l":5.06,"n":3836,"o":5.15,"t":"2026-02-10T05:00:00Z","v":1055455,"vw":5.124608},{"c":5.25,"h":5.295,"l":5.195,"n":8191,"o":5.23,"t":"2026-02-11T05:00:00Z","v":2768863,"vw":5.241587},{"c":5.15,"h":5.265,"l":5.085,"n":5434,"o":5.26,"t":"2026-02-12T05:00:00Z","v":1665457,"vw":5.168949},{"c":5.13,"h":5.14,"l":5.01,"n":7893,"o":5.11,"t":"2026-02-13T05:00:00Z","v":2793978,"vw":5.090659},{"c":5.15,"h":5.16,"l":5.0614,"n":5768,"o":5.11,"t":"2026-02-17T05:00:00Z","v":1994254,"vw":5.127107},{"c":5.16,"h":5.235,"l":5.11,"n":6510,"o":5.2,"t":"2026-02-18T05:00:00Z","v":1751234,"vw":5.15662},{"c":5.23,"h":5.26,"l":5.17,"n":4022,"o":5.18,"t":"2026-02-19T05:00:00Z","v":1070362,"vw":5.230506},{"c":5.35,"h":5.37,"l":5.2012,"n":5036,"o":5.21,"t":"2026-02-20T05:00:00Z","v":1407776,"vw":5.300152},{"c":5.28,"h":5.4172,"l":5.24,"n":10681,"o":5.36,"t":"2026-02-23T05:00:00Z","v":2715361,"vw":5.289829},{"c":5.36,"h":5.42,"l":5.3,"n":5797,"o":5.31,"t":"2026-02-24T05:00:00Z","v":1920938,"vw":5.368498},{"c":5.21,"h":5.3087,"l":5.18,"n":5208,"o":5.3,"t":"2026-02-25T05:00:00Z","v":1457227,"vw":5.223824},{"c":5.19,"h":5.215,"l":5.12,"n":5329,"o":5.16,"t":"2026-02-26T05:00:00Z","v":1433652,"vw":5.177219},{"c":5.05,"h":5.155,"l":5,"n":6966,"o":5.11,"t":"2026-02-27T05:00:00Z","v":2119357,"vw":5.064958},{"c":4.97,"h":5.025,"l":4.83,"n":8656,"o":4.86,"t":"2026-03-02T05:00:00Z","v":3181651,"vw":4.951832},{"c":4.78,"h":4.835,"l":4.64,"n":12514,"o":4.71,"t":"2026-03-03T05:00:00Z","v":4292179,"vw":4.74417},{"c":4.93,"h":4.96,"l":4.865,"n":8239,"o":4.91,"t":"2026-03-04T05:00:00Z","v":3323456,"vw":4.913929},{"c":4.92,"h":5.025,"l":4.86,"n":7772,"o":4.9,"t":"2026-03-05T05:00:00Z","v":2317426,"vw":4.929654},{"c":4.99,"h":5.02,"l":4.84,"n":10167,"o":4.87,"t":"2026-03-06T05:00:00Z","v":3016181,"vw":4.958774},{"c":5.16,"h":5.2,"l":5.03,"n":14595,"o":5.17,"t":"2026-03-09T04:00:00Z","v":5964333,"vw":5.12713},{"c":5.2,"h":5.295,"l":5.11,"n":8970,"o":5.14,"t":"2026-03-10T04:00:00Z","v":2989034,"vw":5.210652},{"c":5.23,"h":5.285,"l":5.165,"n":5933,"o":5.21,"t":"2026-03-11T04:00:00Z","v":2251409,"vw":5.221827},{"c":4.95,"h":5.13,"l":4.935,"n":7256,"o":5.06,"t":"2026-03-12T04:00:00Z","v":2698365,"vw":5.003552},{"c":4.91,"h":5.065,"l":4.88,"n":7602,"o":5,"t":"2026-03-13T04:00:00Z","v":2898040,"vw":4.955462},{"c":4.94,"h":5.025,"l":4.915,"n":5372,"o":5.02,"t":"2026-03-16T04:00:00Z","v":2138276,"vw":4.961825},{"c":5.05,"h":5.14,"l":5.015,"n":5307,"o":5.07,"t":"2026-03-17T04:00:00Z","v":2181753,"vw":5.069277},{"c":5.01,"h":5.12,"l":5,"n":8590,"o":5.03,"t":"2026-03-18T04:00:00Z","v":3490131,"vw":5.06306},{"c":5.1,"h":5.155,"l":4.885,"n":11258,"o":4.9,"t":"2026-03-19T04:00:00Z","v":4264073,"vw":5.032811},{"c":4.91,"h":5.01,"l":4.875,"n":6299,"o":5,"t":"2026-03-20T04:00:00Z","v":2717236,"vw":4.922537},{"c":5.2,"h":5.2799,"l":5.08,"n":7709,"o":5.11,"t":"2026-03-23T04:00:00Z","v":4047938,"vw":5.212316},{"c":5.28,"h":5.28,"l":5.11,"n":6939,"o":5.13,"t":"2026-03-24T04:00:00Z","v":3302969,"vw":5.220246},{"c":5.41,"h":5.41,"l":5.315,"n":15132,"o":5.37,"t":"2026-03-25T04:00:00Z","v":7303318,"vw":5.368804},{"c":5.37,"h":5.485,"l":5.35,"n":8105,"o":5.4,"t":"2026-03-26T04:00:00Z","v":3129878,"vw":5.400005},{"c":5.37,"h":5.42,"l":5.34,"n":6284,"o":5.36,"t":"2026-03-27T04:00:00Z","v":2482522,"vw":5.372857},{"c":5.34,"h":5.44,"l":5.315,"n":7565,"o":5.43,"t":"2026-03-30T04:00:00Z","v":3041477,"vw":5.371829},{"c":5.51,"h":5.63,"l":5.4517,"n":10863,"o":5.49,"t":"2026-03-31T04:00:00Z","v":6315453,"vw":5.530763},{"c":5.62,"h":5.67,"l":5.53,"n":5916,"o":5.57,"t":"2026-04-01T04:00:00Z","v":2595533,"vw":5.600987},{"c":5.62,"h":5.685,"l":5.51,"n":6125,"o":5.51,"t":"2026-04-02T04:00:00Z","v":2359651,"vw":5.614542},{"c":5.65,"h":5.6782,"l":5.6,"n":6802,"o":5.61,"t":"2026-04-06T04:00:00Z","v":2443764,"vw":5.649403},{"c":5.72,"h":5.735,"l":5.615,"n":9857,"o":5.65,"t":"2026-04-07T04:00:00Z","v":3992037,"vw":5.677525},{"c":5.62,"h":5.75,"l":5.59,"n":14531,"o":5.74,"t":"2026-04-08T04:00:00Z","v":6087775,"vw":5.661758},{"c":5.8,"h":5.83,"l":5.68,"n":8987,"o":5.68,"t":"2026-04-09T04:00:00Z","v":3516878,"vw":5.782498},{"c":6.02,"h":6.05,"l":5.885,"n":11692,"o":5.89,"t":"2026-04-10T04:00:00Z","v":4615354,"vw":6.001476},{"c":6.08,"h":6.08,"l":5.96,"n":8399,"o":6.02,"t":"2026-04-13T04:00:00Z","v":3086477,"vw":6.040382},{"c":5.99,"h":6.135,"l":5.95,"n":8265,"o":6.13,"t":"2026-04-14T04:00:00Z","v":2793439,"vw":6.01304},{"c":6.09,"h":6.125,"l":6.04,"n":8447,"o":6.09,"t":"2026-04-15T04:00:00Z","v":2930646,"vw":6.090721},{"c":6.03,"h":6.125,"l":6.015,"n":8046,"o":6.07,"t":"2026-04-16T04:00:00Z","v":2893619,"vw":6.050148},{"c":5.93,"h":6.08,"l":5.88,"n":8914,"o":6.06,"t":"2026-04-17T04:00:00Z","v":3502829,"vw":5.941229},{"c":5.94,"h":6.015,"l":5.92,"n":6073,"o":5.99,"t":"2026-04-20T04:00:00Z","v":1890423,"vw":5.954655},{"c":5.89,"h":6.0399,"l":5.88,"n":4637,"o":5.94,"t":"2026-04-21T04:00:00Z","v":1007989,"vw":5.901359},{"c":5.83,"h":5.975,"l":5.8,"n":6091,"o":5.97,"t":"2026-04-22T04:00:00Z","v":1846008,"vw":5.852222},{"c":5.73,"h":5.86,"l":5.72,"n":6247,"o":5.85,"t":"2026-04-23T04:00:00Z","v":1657180,"vw":5.77432},{"c":5.75,"h":5.77,"l":5.65,"n":6809,"o":5.71,"t":"2026-04-24T04:00:00Z","v":1639782,"vw":5.723481},{"c":5.8,"h":5.845,"l":5.78,"n":8381,"o":5.805,"t":"2026-04-27T04:00:00Z","v":1427065,"vw":5.811837},{"c":5.88,"h":5.895,"l":5.79,"n":7852,"o":5.8,"t":"2026-04-28T04:00:00Z","v":2207272,"vw":5.857798},{"c":5.78,"h":5.875,"l":5.76,"n":6350,"o":5.85,"t":"2026-04-29T04:00:00Z","v":1389878,"vw":5.817804},{"c":5.99,"h":6.02,"l":5.83,"n":8200,"o":5.85,"t":"2026-04-30T04:00:00Z","v":1967184,"vw":5.942277},{"c":5.97,"h":6.01,"l":5.9,"n":5590,"o":5.99,"t":"2026-05-01T04:00:00Z","v":812619,"vw":5.955269},{"c":5.98,"h":6.095,"l":5.95,"n":7997,"o":5.99,"t":"2026-05-04T04:00:00Z","v":2243658,"vw":6.010532},{"c":5.99,"h":6.06,"l":5.93,"n":7109,"o":6.01,"t":"2026-05-05T04:00:00Z","v":1965132,"vw":5.993455},{"c":5.99,"h":6.03,"l":5.91,"n":8192,"o":6.01,"t":"2026-05-06T04:00:00Z","v":1762375,"vw":5.969906},{"c":5.9,"h":6.16,"l":5.86,"n":13629,"o":6.05,"t":"2026-05-07T04:00:00Z","v":2922453,"vw":5.986731},{"c":6.11,"h":6.15,"l":6.04,"n":14289,"o":6.1,"t":"2026-05-08T04:00:00Z","v":4983925,"vw":6.099404},{"c":6.02,"h":6.195,"l":5.95,"n":7837,"o":6.14,"t":"2026-05-11T04:00:00Z","v":2507445,"vw":6.046613},{"c":6.08,"h":6.12,"l":6.015,"n":10355,"o":6.03,"t":"2026-05-12T04:00:00Z","v":2362305,"vw":6.07281},{"c":5.82,"h":6.095,"l":5.785,"n":9228,"o":6.05,"t":"2026-05-13T04:00:00Z","v":2693597,"vw":5.948459},{"c":5.92,"h":5.98,"l":5.81,"n":27036,"o":5.89,"t":"2026-05-14T04:00:00Z","v":8396396,"vw":5.918207},{"c":5.73,"h":5.7599,"l":5.615,"n":13886,"o":5.72,"t":"2026-05-15T04:00:00Z","v":3900747,"vw":5.712954},{"c":5.83,"h":5.85,"l":5.72,"n":12029,"o":5.79,"t":"2026-05-18T04:00:00Z","v":3504989,"vw":5.790418},{"c":5.63,"h":5.775,"l":5.595,"n":20212,"o":5.65,"t":"2026-05-19T04:00:00Z","v":5601999,"vw":5.666752},{"c":5.79,"h":5.815,"l":5.67,"n":23717,"o":5.69,"t":"2026-05-20T04:00:00Z","v":5245513,"vw":5.761962},{"c":5.79,"h":5.855,"l":5.7,"n":11665,"o":5.74,"t":"2026-05-21T04:00:00Z","v":4257550,"vw":5.796208},{"c":5.69,"h":5.82,"l":5.66,"n":9046,"o":5.76,"t":"2026-05-22T04:00:00Z","v":3279725,"vw":5.713733},{"c":5.54,"h":5.65,"l":5.49,"n":9745,"o":5.63,"t":"2026-05-26T04:00:00Z","v":3327636,"vw":5.543449},{"c":5.43,"h":5.635,"l":5.384,"n":13233,"o":5.51,"t":"2026-05-27T04:00:00Z","v":5585389,"vw":5.447368},{"c":5.33,"h":5.485,"l":5.32,"n":8163,"o":5.41,"t":"2026-05-28T04:00:00Z","v":3031138,"vw":5.388949},{"c":5.18,"h":5.2733,"l":5.15,"n":7725,"o":5.27,"t":"2026-05-29T04:00:00Z","v":2709597,"vw":5.192433},{"c":5.07,"h":5.13,"l":5.02,"n":8960,"o":5.117,"t":"2026-06-01T04:00:00Z","v":3784213,"vw":5.077287},{"c":5.11,"h":5.1601,"l":5.08,"n":6800,"o":5.1,"t":"2026-06-02T04:00:00Z","v":2958259,"vw":5.114729},{"c":4.9,"h":5.04,"l":4.865,"n":6690,"o":5,"t":"2026-06-03T04:00:00Z","v":3036400,"vw":4.965393},{"c":4.91,"h":4.96,"l":4.86,"n":5301,"o":4.96,"t":"2026-06-04T04:00:00Z","v":1586930,"vw":4.887465},{"c":4.83,"h":4.935,"l":4.8,"n":10158,"o":4.88,"t":"2026-06-05T04:00:00Z","v":3384640,"vw":4.835137},{"c":4.76,"h":4.84,"l":4.7201,"n":6630,"o":4.84,"t":"2026-06-08T04:00:00Z","v":2871697,"vw":4.767985},{"c":4.86,"h":4.8741,"l":4.775,"n":9663,"o":4.82,"t":"2026-06-09T04:00:00Z","v":4560244,"vw":4.831294},{"c":4.85,"h":4.865,"l":4.805,"n":6985,"o":4.82,"t":"2026-06-10T04:00:00Z","v":2818270,"vw":4.839365},{"c":4.9,"h":4.92,"l":4.7,"n":8679,"o":4.89,"t":"2026-06-11T04:00:00Z","v":3809015,"vw":4.823554},{"c":4.89,"h":4.92,"l":4.84,"n":5607,"o":4.9,"t":"2026-06-12T04:00:00Z","v":1915521,"vw":4.886959},{"c":4.77,"h":4.99,"l":4.695,"n":8697,"o":4.96,"t":"2026-06-15T04:00:00Z","v":3146723,"vw":4.795049},{"c":4.69,"h":4.72,"l":4.62,"n":7584,"o":4.69,"t":"2026-06-16T04:00:00Z","v":2467622,"vw":4.67196},{"c":4.7,"h":4.9,"l":4.68,"n":7329,"o":4.88,"t":"2026-06-17T04:00:00Z","v":2700544,"vw":4.797507},{"c":4.8,"h":4.815,"l":4.725,"n":8166,"o":4.75,"t":"2026-06-18T04:00:00Z","v":5593218,"vw":4.785243},{"c":4.89,"h":4.96,"l":4.845,"n":8865,"o":4.95,"t":"2026-06-22T04:00:00Z","v":2734027,"vw":4.895502},{"c":4.94,"h":4.95,"l":4.8,"n":7414,"o":4.8,"t":"2026-06-23T04:00:00Z","v":2746160,"vw":4.903923},{"c":4.88,"h":4.925,"l":4.835,"n":5773,"o":4.89,"t":"2026-06-24T04:00:00Z","v":2279148,"vw":4.878291},{"c":4.86,"h":4.935,"l":4.83,"n":6650,"o":4.92,"t":"2026-06-25T04:00:00Z","v":1893783,"vw":4.882559},{"c":4.96,"h":4.96,"l":4.845,"n":5280,"o":4.86,"t":"2026-06-26T04:00:00Z","v":1839723,"vw":4.919938},{"c":5.06,"h":5.1,"l":4.99,"n":7048,"o":5.1,"t":"2026-06-29T04:00:00Z","v":2311128,"vw":5.041575},{"c":5.02,"h":5.035,"l":4.95,"n":6993,"o":4.98,"t":"2026-06-30T04:00:00Z","v":2110135,"vw":5.000725},{"c":4.97,"h":4.99,"l":4.855,"n":11890,"o":4.91,"t":"2026-07-01T04:00:00Z","v":3215650,"vw":4.925919},{"c":5.07,"h":5.115,"l":5.01,"n":4861,"o":5.03,"t":"2026-07-02T04:00:00Z","v":1393570,"vw":5.056208},{"c":5.41,"h":5.42,"l":5.22,"n":8782,"o":5.29,"t":"2026-07-06T04:00:00Z","v":2848191,"vw":5.348146},{"c":5.45,"h":5.485,"l":5.355,"n":10102,"o":5.45,"t":"2026-07-07T04:00:00Z","v":3020753,"vw":5.430727},{"c":5.67,"h":5.735,"l":5.575,"n":14199,"o":5.6,"t":"2026-07-08T04:00:00Z","v":5556922,"vw":5.640791},{"c":5.81,"h":5.865,"l":5.65,"n":11587,"o":5.66,"t":"2026-07-09T04:00:00Z","v":3597429,"vw":5.791069},{"c":6,"h":6.05,"l":5.93,"n":15033,"o":5.98,"t":"2026-07-10T04:00:00Z","v":4972794,"vw":5.982235},{"c":6,"h":6.07,"l":5.98,"n":13676,"o":6.06,"t":"2026-07-13T04:00:00Z","v":4592062,"vw":6.015664},{"c":5.94,"h":5.97,"l":5.65,"n":25798,"o":5.81,"t":"2026-07-14T04:00:00Z","v":18324343,"vw":5.859112},{"c":6.08,"h":6.115,"l":5.945,"n":11975,"o":6.03,"t":"2026-07-15T04:00:00Z","v":5409265,"vw":6.045143},{"c":6.24,"h":6.28,"l":6.125,"n":14992,"o":6.13,"t":"2026-07-16T04:00:00Z","v":8133327,"vw":6.225591},{"c":6.25,"h":6.28,"l":6.15,"n":11617,"o":6.2,"t":"2026-07-17T04:00:00Z","v":5368201,"vw":6.232907},{"c":6.23,"h":6.362,"l":6.215,"n":12791,"o":6.27,"t":"2026-07-20T04:00:00Z","v":6036924,"vw":6.287176},{"c":6.28,"h":6.285,"l":6.125,"n":10137,"o":6.2,"t":"2026-07-21T04:00:00Z","v":3082323,"vw":6.212883},{"c":6.5,"h":6.5,"l":6.33,"n":11380,"o":6.33,"t":"2026-07-22T04:00:00Z","v":4141810,"vw":6.432633},{"c":6.56,"h":6.56,"l":6.47,"n":9184,"o":6.5,"t":"2026-07-23T04:00:00Z","v":2525565,"vw":6.523139},{"c":6.43,"h":6.54,"l":6.41,"n":8423,"o":6.49,"t":"2026-07-24T04:00:00Z","v":2605396,"vw":6.470732},{"c":6.28,"h":6.39,"l":6.26,"n":10630,"o":6.37,"t":"2026-07-27T04:00:00Z","v":4597484,"vw":6.302051},{"c":6.31,"h":6.36,"l":6.28,"n":7077,"o":6.31,"t":"2026-07-28T04:00:00Z","v":1784109,"vw":6.31679},{"c":6.23,"h":6.37,"l":6.23,"n":7541,"o":6.35,"t":"2026-07-29T04:00:00Z","v":1922310,"vw":6.277148},{"c":6.46,"h":6.47,"l":6.24,"n":7612,"o":6.27,"t":"2026-07-30T04:00:00Z","v":2795238,"vw":6.395349},{"c":6.5,"h":6.5855,"l":6.45,"n":10521,"o":6.5,"t":"2026-07-31T04:00:00Z","v":3512415,"vw":6.4918},{"c":6.49,"h":6.515,"l":6.405,"n":9823,"o":6.48,"t":"2026-08-03T04:00:00Z","v":2932430,"vw":6.476035},{"c":6.32,"h":6.47,"l":6.31,"n":12474,"o":6.46,"t":"2026-08-04T04:00:00Z","v":2848211,"vw":6.372148},{"c":6.26,"h":6.455,"l":6.26,"n":9389,"o":6.44,"t":"2026-08-05T04:00:00Z","v":2670898,"vw":6.336044},{"c":6.37,"h":6.435,"l":6.3601,"n":10913,"o":6.43,"t":"2026-08-06T04:00:00Z","v":2980139,"vw":6.400646},{"c":6.12,"h":6.44,"l":6.105,"n":13250,"o":6.4,"t":"2026-08-07T04:00:00Z","v":3437184,"vw":6.186093},{"c":6.01,"h":6.11,"l":6.01,"n":10258,"o":6.08,"t":"2026-08-10T04:00:00Z","v":2408774,"vw":6.054718},{"c":5.96,"h":6.145,"l":5.92,"n":20075,"o":6.04,"t":"2026-08-11T04:00:00Z","v":4006708,"vw":5.994357},{"c":5.85,"h":5.965,"l":5.835,"n":14191,"o":5.91,"t":"2026-08-12T04:00:00Z","v":2568302,"vw":5.904163},{"c":6.16,"h":6.16,"l":5.935,"n":13008,"o":5.97,"t":"2026-08-13T04:00:00Z","v":5075335,"vw":6.063186},{"c":6.16,"h":6.175,"l":5.93,"n":15917,"o":5.98,"t":"2026-08-14T04:00:00Z","v":3372016,"vw":6.115575},{"c":6.48,"h":6.55,"l":6.27,"n":17346,"o":6.27,"t":"2026-08-17T04:00:00Z","v":5886832,"vw":6.472742},{"c":6.33,"h":6.58,"l":6.315,"n":11832,"o":6.55,"t":"2026-08-18T04:00:00Z","v":2568282,"vw":6.418808},{"c":6.55,"h":6.5899,"l":6.485,"n":9835,"o":6.56,"t":"2026-08-19T04:00:00Z","v":3307801,"vw":6.539007},{"c":6.55,"h":6.665,"l":6.485,"n":12878,"o":6.51,"t":"2026-08-20T04:00:00Z","v":4096479,"vw":6.571296},{"c":6.74,"h":6.795,"l":6.64,"n":7464,"o":6.66,"t":"2026-08-21T04:00:00Z","v":1665684,"vw":6.728362},{"c":6.72,"h":6.78,"l":6.6,"n":9477,"o":6.61,"t":"2026-08-24T04:00:00Z","v":2776866,"vw":6.706247},{"c":6.7,"h":6.715,"l":6.54,"n":9933,"o":6.61,"t":"2026-08-25T04:00:00Z","v":2477158,"vw":6.63383},{"c":6.45,"h":6.4858,"l":6.31,"n":11051,"o":6.375,"t":"2026-08-26T04:00:00Z","v":2938871,"vw":6.426549},{"c":6.42,"h":6.47,"l":6.375,"n":6791,"o":6.42,"t":"2026-08-27T04:00:00Z","v":1909803,"vw":6.431923},{"c":6.45,"h":6.48,"l":6.36,"n":6030,"o":6.44,"t":"2026-08-28T04:00:00Z","v":1946428,"vw":6.417637},{"c":6.66,"h":6.7391,"l":6.58,"n":10552,"o":6.7,"t":"2026-08-31T04:00:00Z","v":3907758,"vw":6.653048},{"c":6.87,"h":6.99,"l":6.78,"n":12405,"o":6.78,"t":"2026-09-01T04:00:00Z","v":3139949,"vw":6.920816},{"c":7.13,"h":7.22,"l":6.96,"n":12795,"o":6.98,"t":"2026-09-02T04:00:00Z","v":3463058,"vw":7.11895},{"c":7.16,"h":7.245,"l":6.995,"n":11533,"o":7.22,"t":"2026-09-03T04:00:00Z","v":4578942,"vw":7.110283},{"c":7.28,"h":7.3591,"l":7.16,"n":12611,"o":7.18,"t":"2026-09-04T04:00:00Z","v":3622397,"vw":7.282674},{"c":7.45,"h":7.5,"l":7.38,"n":8948,"o":7.46,"t":"2026-09-08T04:00:00Z","v":2463093,"vw":7.434887},{"c":7.43,"h":7.488,"l":7.355,"n":9284,"o":7.46,"t":"2026-09-09T04:00:00Z","v":3686669,"vw":7.43015},{"c":7.56,"h":7.63,"l":7.41,"n":9319,"o":7.44,"t":"2026-09-10T04:00:00Z","v":2290862,"vw":7.54117},{"c":7.45,"h":7.6093,"l":7.425,"n":12758,"o":7.545,"t":"2026-09-11T04:00:00Z","v":4539861,"vw":7.502711},{"c":7.44,"h":7.51,"l":7.29,"n":9864,"o":7.32,"t":"2026-09-14T04:00:00Z","v":2705442,"vw":7.42952},{"c":7.44,"h":7.5286,"l":7.3408,"n":10715,"o":7.43,"t":"2026-09-15T04:00:00Z","v":3367333,"vw":7.445813},{"c":7.56,"h":7.58,"l":7.375,"n":10361,"o":7.46,"t":"2026-09-16T04:00:00Z","v":2850312,"vw":7.511776},{"c":7.58,"h":7.59,"l":7.4,"n":10918,"o":7.53,"t":"2026-09-17T04:00:00Z","v":4211338,"vw":7.529477},{"c":7.58,"h":7.63,"l":7.525,"n":9136,"o":7.63,"t":"2026-09-18T04:00:00Z","v":4807466,"vw":7.573407},{"c":7.6,"h":7.715,"l":7.595,"n":9176,"o":7.67,"t":"2026-09-21T04:00:00Z","v":2659123,"vw":7.637339},{"c":7.69,"h":7.73,"l":7.465,"n":7992,"o":7.49,"t":"2026-09-22T04:00:00Z","v":2543038,"vw":7.653942},{"c":7.66,"h":7.78,"l":7.505,"n":12023,"o":7.74,"t":"2026-09-23T04:00:00Z","v":5066506,"vw":7.653564},{"c":7.49,"h":7.68,"l":7.4701,"n":7565,"o":7.65,"t":"2026-09-24T04:00:00Z","v":2601898,"vw":7.56354},{"c":7.1,"h":7.27,"l":6.965,"n":17478,"o":7.21,"t":"2026-09-25T04:00:00Z","v":6527140,"vw":7.112468},{"c":7.13,"h":7.24,"l":7.09,"n":10763,"o":7.12,"t":"2026-09-28T04:00:00Z","v":3854227,"vw":7.165932},{"c":7.34,"h":7.36,"l":7.05,"n":15015,"o":7.05,"t":"2026-09-29T04:00:00Z","v":5923709,"vw":7.267323},{"c":7.32,"h":7.51,"l":7.3,"n":10576,"o":7.47,"t":"2026-09-30T04:00:00Z","v":4251103,"vw":7.385582},{"c":7.34,"h":7.37,"l":7.25,"n":12361,"o":7.28,"t":"2026-10-01T04:00:00Z","v":4317949,"vw":7.315732},{"c":7.45,"h":7.455,"l":7.145,"n":15651,"o":7.31,"t":"2026-10-02T04:00:00Z","v":5537412,"vw":7.31105},{"c":7.77,"h":8.28,"l":7.705,"n":24451,"o":8.06,"t":"2026-10-05T04:00:00Z","v":8833110,"vw":7.847719},{"c":7.74,"h":7.96,"l":7.73,"n":13802,"o":7.88,"t":"2026-10-06T04:00:00Z","v":5244434,"vw":7.806838},{"c":7.74,"h":7.97,"l":7.725,"n":12679,"o":7.9,"t":"2026-10-07T04:00:00Z","v":4667491,"vw":7.848685},{"c":7.79,"h":7.85,"l":7.57,"n":12576,"o":7.6,"t":"2026-10-08T04:00:00Z","v":4968373,"vw":7.783253},{"c":7.9,"h":8.09,"l":7.835,"n":16690,"o":7.835,"t":"2026-10-09T04:00:00Z","v":7461407,"vw":7.968268},{"c":7.89,"h":8.15,"l":7.87,"n":7953,"o":7.99,"t":"2026-10-12T04:00:00Z","v":1839929,"vw":7.91198},{"c":7.79,"h":7.845,"l":7.72,"n":11754,"o":7.745,"t":"2026-10-13T04:00:00Z","v":3910990,"vw":7.789105},{"c":7.84,"h":7.865,"l":7.645,"n":13211,"o":7.67,"t":"2026-10-14T04:00:00Z","v":4121051,"vw":7.776222},{"c":7.64,"h":7.845,"l":7.57,"n":12984,"o":7.76,"t":"2026-10-15T04:00:00Z","v":4709556,"vw":7.697115},{"c":7.8,"h":7.85,"l":7.6109,"n":10561,"o":7.78,"t":"2026-10-16T04:00:00Z","v":3526618,"vw":7.752412},{"c":7.77,"h":7.835,"l":7.635,"n":7650,"o":7.75,"t":"2026-10-19T04:00:00Z","v":2250083,"vw":7.738748},{"c":7.94,"h":8.05,"l":7.865,"n":11935,"o":7.965,"t":"2026-10-20T04:00:00Z","v":3540998,"vw":7.963195},{"c":7.97,"h":8.055,"l":7.94,"n":8633,"o":8.01,"t":"2026-10-21T04:00:00Z","v":3015868,"vw":7.98917},{"c":7.8,"h":7.955,"l":7.655,"n":14759,"o":7.89,"t":"2026-10-22T04:00:00Z","v":5238777,"vw":7.769865}],"volatilityBars":[{"c":7.5,"h":7.5,"l":7.5,"n":8,"o":7.5,"t":"2026-09-22T08:00:00Z","v":456,"vw":7.5},{"c":7.6,"h":7.64,"l":7.5,"n":31,"o":7.52,"t":"2026-09-22T08:15:00Z","v":2964,"vw":7.520328},{"c":7.58,"h":7.61,"l":7.58,"n":10,"o":7.59,"t":"2026-09-22T08:30:00Z","v":2851,"vw":7.596168},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-09-22T08:45:00Z","v":352,"vw":7.59},{"c":7.53,"h":7.57,"l":7.53,"n":19,"o":7.56,"t":"2026-09-22T12:45:00Z","v":1797,"vw":7.55},{"c":7.54,"h":7.59,"l":7.54,"n":17,"o":7.59,"t":"2026-09-22T13:00:00Z","v":2700,"vw":7.56688},{"c":7.51,"h":7.54,"l":7.51,"n":15,"o":7.54,"t":"2026-09-22T13:15:00Z","v":1432,"vw":7.525925},{"c":7.535,"h":7.535,"l":7.465,"n":413,"o":7.49,"t":"2026-09-22T13:30:00Z","v":184997,"vw":7.498325},{"c":7.585,"h":7.59,"l":7.5318,"n":278,"o":7.535,"t":"2026-09-22T13:45:00Z","v":106972,"vw":7.559909},{"c":7.575,"h":7.59,"l":7.56,"n":154,"o":7.58,"t":"2026-09-22T14:00:00Z","v":36970,"vw":7.577009},{"c":7.57,"h":7.58,"l":7.565,"n":175,"o":7.575,"t":"2026-09-22T14:15:00Z","v":36112,"vw":7.57068},{"c":7.5801,"h":7.59,"l":7.565,"n":227,"o":7.575,"t":"2026-09-22T14:30:00Z","v":68885,"vw":7.579542},{"c":7.595,"h":7.595,"l":7.58,"n":307,"o":7.59,"t":"2026-09-22T14:45:00Z","v":61493,"vw":7.588653},{"c":7.61,"h":7.625,"l":7.5901,"n":341,"o":7.5901,"t":"2026-09-22T15:00:00Z","v":99088,"vw":7.606691},{"c":7.605,"h":7.615,"l":7.6,"n":214,"o":7.605,"t":"2026-09-22T15:15:00Z","v":37653,"vw":7.607796},{"c":7.6181,"h":7.6181,"l":7.6,"n":212,"o":7.605,"t":"2026-09-22T15:30:00Z","v":60959,"vw":7.606336},{"c":7.66,"h":7.66,"l":7.615,"n":225,"o":7.615,"t":"2026-09-22T15:45:00Z","v":108210,"vw":7.628955},{"c":7.6807,"h":7.69,"l":7.6525,"n":286,"o":7.6525,"t":"2026-09-22T16:00:00Z","v":118174,"vw":7.675542},{"c":7.695,"h":7.695,"l":7.6707,"n":226,"o":7.685,"t":"2026-09-22T16:15:00Z","v":69397,"vw":7.682816},{"c":7.68,"h":7.695,"l":7.68,"n":188,"o":7.695,"t":"2026-09-22T16:30:00Z","v":59886,"vw":7.68837},{"c":7.67,"h":7.685,"l":7.66,"n":259,"o":7.685,"t":"2026-09-22T16:45:00Z","v":32069,"vw":7.678548},{"c":7.65,"h":7.665,"l":7.645,"n":167,"o":7.665,"t":"2026-09-22T17:00:00Z","v":25171,"vw":7.658595},{"c":7.665,"h":7.665,"l":7.64,"n":201,"o":7.64,"t":"2026-09-22T17:15:00Z","v":40948,"vw":7.655517},{"c":7.6709,"h":7.675,"l":7.66,"n":131,"o":7.6699,"t":"2026-09-22T17:30:00Z","v":19905,"vw":7.667706},{"c":7.68,"h":7.705,"l":7.67,"n":394,"o":7.67,"t":"2026-09-22T17:45:00Z","v":160179,"vw":7.690392},{"c":7.685,"h":7.69,"l":7.67,"n":251,"o":7.68,"t":"2026-09-22T18:00:00Z","v":73064,"vw":7.680078},{"c":7.68,"h":7.69,"l":7.68,"n":161,"o":7.69,"t":"2026-09-22T18:15:00Z","v":30737,"vw":7.684445},{"c":7.68,"h":7.685,"l":7.67,"n":243,"o":7.68,"t":"2026-09-22T18:30:00Z","v":97400,"vw":7.674925},{"c":7.685,"h":7.7,"l":7.675,"n":299,"o":7.68,"t":"2026-09-22T18:45:00Z","v":104821,"vw":7.68769},{"c":7.705,"h":7.71,"l":7.68,"n":302,"o":7.685,"t":"2026-09-22T19:00:00Z","v":88661,"vw":7.692711},{"c":7.715,"h":7.7293,"l":7.705,"n":378,"o":7.705,"t":"2026-09-22T19:15:00Z","v":122068,"vw":7.716581},{"c":7.72,"h":7.73,"l":7.71,"n":412,"o":7.72,"t":"2026-09-22T19:30:00Z","v":117253,"vw":7.719703},{"c":7.695,"h":7.725,"l":7.69,"n":1097,"o":7.715,"t":"2026-09-22T19:45:00Z","v":384507,"vw":7.710231},{"c":7.69,"h":7.69,"l":7.69,"n":8,"o":7.69,"t":"2026-09-22T20:00:00Z","v":174856,"vw":7.69},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-09-22T20:15:00Z","v":2000,"vw":7.7},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-09-23T10:30:00Z","v":300,"vw":7.56},{"c":7.63,"h":7.9706,"l":7.6,"n":31,"o":7.62,"t":"2026-09-23T12:30:00Z","v":3462,"vw":7.641885},{"c":7.65,"h":7.66,"l":7.58,"n":61,"o":7.61,"t":"2026-09-23T13:00:00Z","v":5835,"vw":7.639802},{"c":7.66,"h":7.67,"l":7.66,"n":12,"o":7.67,"t":"2026-09-23T13:15:00Z","v":874,"vw":7.667745},{"c":7.695,"h":7.75,"l":7.685,"n":407,"o":7.74,"t":"2026-09-23T13:30:00Z","v":156025,"vw":7.721244},{"c":7.68,"h":7.715,"l":7.665,"n":409,"o":7.695,"t":"2026-09-23T13:45:00Z","v":182339,"vw":7.687786},{"c":7.655,"h":7.7078,"l":7.65,"n":219,"o":7.69,"t":"2026-09-23T14:00:00Z","v":51182,"vw":7.690196},{"c":7.645,"h":7.675,"l":7.64,"n":281,"o":7.655,"t":"2026-09-23T14:15:00Z","v":64676,"vw":7.657735},{"c":7.6291,"h":7.655,"l":7.615,"n":359,"o":7.645,"t":"2026-09-23T14:30:00Z","v":110820,"vw":7.629671},{"c":7.605,"h":7.62,"l":7.59,"n":323,"o":7.62,"t":"2026-09-23T14:45:00Z","v":119291,"vw":7.602419},{"c":7.6099,"h":7.611,"l":7.595,"n":307,"o":7.6,"t":"2026-09-23T15:00:00Z","v":72613,"vw":7.60335},{"c":7.585,"h":7.61,"l":7.585,"n":225,"o":7.6062,"t":"2026-09-23T15:15:00Z","v":38024,"vw":7.595936},{"c":7.595,"h":7.6,"l":7.57,"n":273,"o":7.59,"t":"2026-09-23T15:30:00Z","v":61629,"vw":7.583332},{"c":7.5791,"h":7.6,"l":7.575,"n":219,"o":7.595,"t":"2026-09-23T15:45:00Z","v":28889,"vw":7.586552},{"c":7.59,"h":7.59,"l":7.565,"n":229,"o":7.575,"t":"2026-09-23T16:00:00Z","v":53832,"vw":7.576532},{"c":7.585,"h":7.595,"l":7.575,"n":202,"o":7.58,"t":"2026-09-23T16:15:00Z","v":64148,"vw":7.585546},{"c":7.54,"h":7.58,"l":7.54,"n":280,"o":7.58,"t":"2026-09-23T16:30:00Z","v":59477,"vw":7.561173},{"c":7.62,"h":7.635,"l":7.505,"n":1107,"o":7.545,"t":"2026-09-23T16:45:00Z","v":718192,"vw":7.599804},{"c":7.64,"h":7.6486,"l":7.565,"n":802,"o":7.615,"t":"2026-09-23T17:00:00Z","v":388776,"vw":7.607235},{"c":7.705,"h":7.71,"l":7.625,"n":459,"o":7.635,"t":"2026-09-23T17:15:00Z","v":296550,"vw":7.663387},{"c":7.75,"h":7.78,"l":7.68,"n":678,"o":7.705,"t":"2026-09-23T17:30:00Z","v":327885,"vw":7.730422},{"c":7.69,"h":7.75,"l":7.685,"n":840,"o":7.75,"t":"2026-09-23T17:45:00Z","v":243549,"vw":7.722273},{"c":7.645,"h":7.69,"l":7.64,"n":357,"o":7.69,"t":"2026-09-23T18:00:00Z","v":142349,"vw":7.652937},{"c":7.66,"h":7.685,"l":7.64,"n":315,"o":7.64,"t":"2026-09-23T18:15:00Z","v":87804,"vw":7.671688},{"c":7.66,"h":7.67,"l":7.66,"n":219,"o":7.665,"t":"2026-09-23T18:30:00Z","v":59877,"vw":7.664977},{"c":7.66,"h":7.676,"l":7.66,"n":295,"o":7.665,"t":"2026-09-23T18:45:00Z","v":90028,"vw":7.669253},{"c":7.6793,"h":7.6793,"l":7.66,"n":212,"o":7.67,"t":"2026-09-23T19:00:00Z","v":55850,"vw":7.669634},{"c":7.67,"h":7.68,"l":7.655,"n":263,"o":7.67,"t":"2026-09-23T19:15:00Z","v":88432,"vw":7.665091},{"c":7.675,"h":7.69,"l":7.66,"n":594,"o":7.665,"t":"2026-09-23T19:30:00Z","v":253452,"vw":7.671832},{"c":7.66,"h":7.69,"l":7.66,"n":1653,"o":7.675,"t":"2026-09-23T19:45:00Z","v":797117,"vw":7.674331},{"c":7.66,"h":7.66,"l":7.66,"n":12,"o":7.66,"t":"2026-09-23T20:00:00Z","v":151779,"vw":7.66},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-23T22:45:00Z","v":2722,"vw":8},{"c":7.65,"h":7.7,"l":7.63,"n":45,"o":7.7,"t":"2026-09-24T12:00:00Z","v":6062,"vw":7.672091},{"c":7.71,"h":7.72,"l":7.62,"n":29,"o":7.7,"t":"2026-09-24T13:00:00Z","v":2276,"vw":7.67871},{"c":7.655,"h":7.66,"l":7.65,"n":4,"o":7.65,"t":"2026-09-24T13:15:00Z","v":700,"vw":7.654286},{"c":7.625,"h":7.672,"l":7.62,"n":419,"o":7.65,"t":"2026-09-24T13:30:00Z","v":150379,"vw":7.645172},{"c":7.64,"h":7.68,"l":7.62,"n":365,"o":7.62,"t":"2026-09-24T13:45:00Z","v":167439,"vw":7.652656},{"c":7.615,"h":7.66,"l":7.615,"n":216,"o":7.645,"t":"2026-09-24T14:00:00Z","v":52836,"vw":7.633842},{"c":7.62,"h":7.645,"l":7.6,"n":310,"o":7.615,"t":"2026-09-24T14:15:00Z","v":127146,"vw":7.615314},{"c":7.5807,"h":7.625,"l":7.5793,"n":280,"o":7.625,"t":"2026-09-24T14:30:00Z","v":83702,"vw":7.600341},{"c":7.595,"h":7.6,"l":7.58,"n":191,"o":7.585,"t":"2026-09-24T14:45:00Z","v":64682,"vw":7.591595},{"c":7.5691,"h":7.595,"l":7.565,"n":352,"o":7.595,"t":"2026-09-24T15:00:00Z","v":105290,"vw":7.579497},{"c":7.59,"h":7.5992,"l":7.5686,"n":211,"o":7.5691,"t":"2026-09-24T15:15:00Z","v":59146,"vw":7.582387},{"c":7.6,"h":7.615,"l":7.5807,"n":383,"o":7.585,"t":"2026-09-24T15:30:00Z","v":133946,"vw":7.600227},{"c":7.575,"h":7.6,"l":7.565,"n":239,"o":7.595,"t":"2026-09-24T15:45:00Z","v":97974,"vw":7.576495},{"c":7.575,"h":7.585,"l":7.57,"n":221,"o":7.5799,"t":"2026-09-24T16:00:00Z","v":75131,"vw":7.574891},{"c":7.6,"h":7.625,"l":7.575,"n":374,"o":7.575,"t":"2026-09-24T16:15:00Z","v":168465,"vw":7.607396},{"c":7.595,"h":7.61,"l":7.595,"n":216,"o":7.6,"t":"2026-09-24T16:30:00Z","v":52793,"vw":7.600323},{"c":7.575,"h":7.59,"l":7.565,"n":174,"o":7.59,"t":"2026-09-24T16:45:00Z","v":35510,"vw":7.573988},{"c":7.58,"h":7.585,"l":7.575,"n":188,"o":7.575,"t":"2026-09-24T17:00:00Z","v":50741,"vw":7.580694},{"c":7.57,"h":7.5876,"l":7.565,"n":89,"o":7.585,"t":"2026-09-24T17:15:00Z","v":16217,"vw":7.57747},{"c":7.54,"h":7.565,"l":7.54,"n":157,"o":7.565,"t":"2026-09-24T17:30:00Z","v":58634,"vw":7.548678},{"c":7.54,"h":7.55,"l":7.54,"n":103,"o":7.54,"t":"2026-09-24T17:45:00Z","v":33658,"vw":7.54229},{"c":7.545,"h":7.55,"l":7.53,"n":166,"o":7.545,"t":"2026-09-24T18:00:00Z","v":65105,"vw":7.538945},{"c":7.5243,"h":7.555,"l":7.52,"n":250,"o":7.55,"t":"2026-09-24T18:15:00Z","v":127279,"vw":7.538238},{"c":7.505,"h":7.53,"l":7.505,"n":197,"o":7.5285,"t":"2026-09-24T18:30:00Z","v":91017,"vw":7.51666},{"c":7.495,"h":7.505,"l":7.49,"n":236,"o":7.505,"t":"2026-09-24T18:45:00Z","v":58111,"vw":7.497535},{"c":7.485,"h":7.51,"l":7.48,"n":284,"o":7.5,"t":"2026-09-24T19:00:00Z","v":83393,"vw":7.492613},{"c":7.48,"h":7.49,"l":7.48,"n":258,"o":7.485,"t":"2026-09-24T19:15:00Z","v":58706,"vw":7.48172},{"c":7.485,"h":7.495,"l":7.475,"n":354,"o":7.49,"t":"2026-09-24T19:30:00Z","v":94101,"vw":7.48565},{"c":7.485,"h":7.495,"l":7.4701,"n":913,"o":7.485,"t":"2026-09-24T19:45:00Z","v":283859,"vw":7.484333},{"c":7.49,"h":7.49,"l":7.49,"n":10,"o":7.49,"t":"2026-09-24T20:00:00Z","v":182129,"vw":7.49},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-09-24T21:00:00Z","v":1000,"vw":7.63},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-09-24T22:15:00Z","v":160,"vw":7.57},{"c":7.5,"h":7.55,"l":7.33,"n":25,"o":7.37,"t":"2026-09-25T08:00:00Z","v":4272,"vw":7.353214},{"c":7.46,"h":7.51,"l":7.46,"n":15,"o":7.51,"t":"2026-09-25T08:15:00Z","v":2017,"vw":7.4908},{"c":7.46,"h":7.47,"l":7.34,"n":32,"o":7.34,"t":"2026-09-25T08:45:00Z","v":9534,"vw":7.41619},{"c":7.51,"h":7.51,"l":7.36,"n":36,"o":7.46,"t":"2026-09-25T09:00:00Z","v":3921,"vw":7.452241},{"c":7.58,"h":7.6,"l":7.51,"n":47,"o":7.51,"t":"2026-09-25T12:30:00Z","v":4830,"vw":7.573033},{"c":7.5,"h":7.55,"l":7.5,"n":69,"o":7.52,"t":"2026-09-25T12:45:00Z","v":5409,"vw":7.504619},{"c":7.4,"h":7.48,"l":7.31,"n":110,"o":7.48,"t":"2026-09-25T13:00:00Z","v":13469,"vw":7.395523},{"c":7.24,"h":7.32,"l":7.24,"n":3,"o":7.32,"t":"2026-09-25T13:15:00Z","v":4378,"vw":7.316747},{"c":7.22,"h":7.27,"l":7.18,"n":1025,"o":7.21,"t":"2026-09-25T13:30:00Z","v":294966,"vw":7.227178},{"c":7.18,"h":7.25,"l":7.165,"n":803,"o":7.22,"t":"2026-09-25T13:45:00Z","v":243416,"vw":7.221278},{"c":7.185,"h":7.22,"l":7.165,"n":654,"o":7.18,"t":"2026-09-25T14:00:00Z","v":170288,"vw":7.186668},{"c":7.155,"h":7.195,"l":7.155,"n":437,"o":7.18,"t":"2026-09-25T14:15:00Z","v":106429,"vw":7.177353},{"c":7.1199,"h":7.155,"l":7.09,"n":643,"o":7.155,"t":"2026-09-25T14:30:00Z","v":294047,"vw":7.124572},{"c":7.135,"h":7.16,"l":7.11,"n":791,"o":7.115,"t":"2026-09-25T14:45:00Z","v":289240,"vw":7.136499},{"c":7.205,"h":7.205,"l":7.12,"n":1027,"o":7.14,"t":"2026-09-25T15:00:00Z","v":414264,"vw":7.151743},{"c":7.205,"h":7.2293,"l":7.2,"n":812,"o":7.205,"t":"2026-09-25T15:15:00Z","v":295523,"vw":7.214536},{"c":7.16,"h":7.22,"l":7.16,"n":883,"o":7.21,"t":"2026-09-25T15:30:00Z","v":213186,"vw":7.195497},{"c":7.155,"h":7.175,"l":7.1489,"n":739,"o":7.155,"t":"2026-09-25T15:45:00Z","v":267353,"vw":7.156913},{"c":7.125,"h":7.175,"l":7.12,"n":591,"o":7.155,"t":"2026-09-25T16:00:00Z","v":191591,"vw":7.146723},{"c":7.105,"h":7.1285,"l":7.085,"n":587,"o":7.1285,"t":"2026-09-25T16:15:00Z","v":201909,"vw":7.103559},{"c":7.095,"h":7.115,"l":7.0801,"n":558,"o":7.105,"t":"2026-09-25T16:30:00Z","v":194507,"vw":7.09458},{"c":7.085,"h":7.095,"l":7.08,"n":281,"o":7.09,"t":"2026-09-25T16:45:00Z","v":119167,"vw":7.088723},{"c":7.085,"h":7.105,"l":7.08,"n":436,"o":7.09,"t":"2026-09-25T17:00:00Z","v":170550,"vw":7.09001},{"c":7.075,"h":7.09,"l":7.065,"n":827,"o":7.08,"t":"2026-09-25T17:15:00Z","v":343963,"vw":7.073704},{"c":7.05,"h":7.075,"l":7.04,"n":573,"o":7.075,"t":"2026-09-25T17:30:00Z","v":368503,"vw":7.055789},{"c":6.975,"h":7.045,"l":6.965,"n":623,"o":7.045,"t":"2026-09-25T17:45:00Z","v":322706,"vw":6.990212},{"c":7.035,"h":7.04,"l":6.97,"n":502,"o":6.97,"t":"2026-09-25T18:00:00Z","v":210903,"vw":7.011902},{"c":7.065,"h":7.065,"l":7.02,"n":525,"o":7.04,"t":"2026-09-25T18:15:00Z","v":277585,"vw":7.046655},{"c":7.0592,"h":7.0699,"l":7.05,"n":351,"o":7.065,"t":"2026-09-25T18:30:00Z","v":118702,"vw":7.055872},{"c":7.065,"h":7.09,"l":7.055,"n":599,"o":7.0599,"t":"2026-09-25T18:45:00Z","v":237703,"vw":7.070687},{"c":7.09,"h":7.09,"l":7.05,"n":553,"o":7.06,"t":"2026-09-25T19:00:00Z","v":225404,"vw":7.065255},{"c":7.07,"h":7.095,"l":7.065,"n":582,"o":7.085,"t":"2026-09-25T19:15:00Z","v":261326,"vw":7.083749},{"c":7.095,"h":7.1,"l":7.07,"n":463,"o":7.075,"t":"2026-09-25T19:30:00Z","v":110129,"vw":7.083728},{"c":7.1,"h":7.1,"l":7.08,"n":1126,"o":7.1,"t":"2026-09-25T19:45:00Z","v":319479,"vw":7.092188},{"c":7.1,"h":7.1,"l":7.1,"n":16,"o":7.1,"t":"2026-09-25T20:00:00Z","v":202942,"vw":7.1},{"c":6.9006,"h":6.9006,"l":6.9006,"n":1,"o":6.9006,"t":"2026-09-25T20:30:00Z","v":10926,"vw":6.9006},{"c":6.96,"h":6.96,"l":6.96,"n":2,"o":6.96,"t":"2026-09-25T23:15:00Z","v":126,"vw":6.96},{"c":7.1,"h":7.11,"l":7.1,"n":6,"o":7.1,"t":"2026-09-28T11:45:00Z","v":972,"vw":7.102572},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-09-28T12:15:00Z","v":200,"vw":7.13},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-09-28T12:30:00Z","v":129,"vw":7.09},{"c":7.02,"h":7.13,"l":7.02,"n":64,"o":7.13,"t":"2026-09-28T12:45:00Z","v":8397,"vw":7.091775},{"c":7.11,"h":7.11,"l":7.01,"n":70,"o":7.04,"t":"2026-09-28T13:00:00Z","v":9784,"vw":7.050494},{"c":7.1,"h":7.13,"l":7.06,"n":66,"o":7.13,"t":"2026-09-28T13:15:00Z","v":12115,"vw":7.096622},{"c":7.12,"h":7.165,"l":7.09,"n":999,"o":7.1,"t":"2026-09-28T13:30:00Z","v":338046,"vw":7.119926},{"c":7.11,"h":7.125,"l":7.0901,"n":298,"o":7.115,"t":"2026-09-28T13:45:00Z","v":110388,"vw":7.106459},{"c":7.125,"h":7.145,"l":7.115,"n":283,"o":7.1193,"t":"2026-09-28T14:00:00Z","v":66380,"vw":7.127018},{"c":7.19,"h":7.19,"l":7.1209,"n":306,"o":7.1291,"t":"2026-09-28T14:15:00Z","v":64605,"vw":7.154053},{"c":7.1999,"h":7.215,"l":7.185,"n":584,"o":7.2,"t":"2026-09-28T14:30:00Z","v":163034,"vw":7.201646},{"c":7.235,"h":7.24,"l":7.18,"n":371,"o":7.195,"t":"2026-09-28T14:45:00Z","v":132643,"vw":7.212958},{"c":7.2109,"h":7.235,"l":7.205,"n":459,"o":7.2307,"t":"2026-09-28T15:00:00Z","v":148594,"vw":7.221183},{"c":7.2,"h":7.2291,"l":7.195,"n":393,"o":7.21,"t":"2026-09-28T15:15:00Z","v":106904,"vw":7.212476},{"c":7.195,"h":7.215,"l":7.19,"n":401,"o":7.2,"t":"2026-09-28T15:30:00Z","v":110393,"vw":7.203632},{"c":7.205,"h":7.21,"l":7.19,"n":182,"o":7.19,"t":"2026-09-28T15:45:00Z","v":39170,"vw":7.195986},{"c":7.195,"h":7.225,"l":7.195,"n":265,"o":7.205,"t":"2026-09-28T16:00:00Z","v":51419,"vw":7.211828},{"c":7.2195,"h":7.24,"l":7.19,"n":528,"o":7.195,"t":"2026-09-28T16:15:00Z","v":210583,"vw":7.213983},{"c":7.195,"h":7.22,"l":7.19,"n":302,"o":7.215,"t":"2026-09-28T16:30:00Z","v":68753,"vw":7.199685},{"c":7.185,"h":7.2,"l":7.18,"n":364,"o":7.195,"t":"2026-09-28T16:45:00Z","v":80266,"vw":7.190496},{"c":7.1962,"h":7.205,"l":7.1601,"n":652,"o":7.185,"t":"2026-09-28T17:00:00Z","v":221247,"vw":7.184757},{"c":7.175,"h":7.2,"l":7.1745,"n":280,"o":7.195,"t":"2026-09-28T17:15:00Z","v":58395,"vw":7.190678},{"c":7.155,"h":7.175,"l":7.145,"n":226,"o":7.175,"t":"2026-09-28T17:30:00Z","v":43398,"vw":7.153468},{"c":7.16,"h":7.16,"l":7.1501,"n":137,"o":7.155,"t":"2026-09-28T17:45:00Z","v":14160,"vw":7.156138},{"c":7.1391,"h":7.155,"l":7.13,"n":456,"o":7.155,"t":"2026-09-28T18:00:00Z","v":130423,"vw":7.140802},{"c":7.158,"h":7.16,"l":7.135,"n":196,"o":7.135,"t":"2026-09-28T18:15:00Z","v":33357,"vw":7.148025},{"c":7.145,"h":7.1591,"l":7.135,"n":328,"o":7.155,"t":"2026-09-28T18:30:00Z","v":101387,"vw":7.147796},{"c":7.145,"h":7.15,"l":7.134,"n":204,"o":7.145,"t":"2026-09-28T18:45:00Z","v":49716,"vw":7.141107},{"c":7.155,"h":7.16,"l":7.145,"n":168,"o":7.15,"t":"2026-09-28T19:00:00Z","v":26240,"vw":7.154476},{"c":7.135,"h":7.16,"l":7.12,"n":417,"o":7.1502,"t":"2026-09-28T19:15:00Z","v":134863,"vw":7.139788},{"c":7.15,"h":7.155,"l":7.13,"n":378,"o":7.135,"t":"2026-09-28T19:30:00Z","v":109241,"vw":7.146695},{"c":7.13,"h":7.15,"l":7.12,"n":947,"o":7.1408,"t":"2026-09-28T19:45:00Z","v":288315,"vw":7.134806},{"c":7.15,"h":7.15,"l":7.13,"n":25,"o":7.13,"t":"2026-09-28T20:00:00Z","v":167147,"vw":7.130427},{"c":7.12,"h":7.14,"l":7.12,"n":2,"o":7.14,"t":"2026-09-28T21:00:00Z","v":410,"vw":7.135122},{"c":7.45,"h":7.45,"l":7.45,"n":25,"o":7.45,"t":"2026-09-29T08:00:00Z","v":6042,"vw":7.45},{"c":7.16,"h":7.17,"l":7.14,"n":9,"o":7.14,"t":"2026-09-29T08:15:00Z","v":951,"vw":7.154981},{"c":7.2,"h":7.21,"l":7.15,"n":63,"o":7.15,"t":"2026-09-29T08:30:00Z","v":3013,"vw":7.18356},{"c":7.22,"h":7.22,"l":7.19,"n":51,"o":7.19,"t":"2026-09-29T08:45:00Z","v":5195,"vw":7.200745},{"c":7.41,"h":7.41,"l":7.19,"n":45,"o":7.2,"t":"2026-09-29T09:00:00Z","v":4904,"vw":7.242156},{"c":7.21,"h":7.31,"l":7.21,"n":15,"o":7.21,"t":"2026-09-29T10:00:00Z","v":2003,"vw":7.240166},{"c":7.2,"h":7.21,"l":7.2,"n":9,"o":7.21,"t":"2026-09-29T12:45:00Z","v":2617,"vw":7.204},{"c":7.05,"h":7.16,"l":7.04,"n":104,"o":7.16,"t":"2026-09-29T13:00:00Z","v":6448,"vw":7.088169},{"c":7.08,"h":7.08,"l":7.08,"n":3,"o":7.08,"t":"2026-09-29T13:15:00Z","v":522,"vw":7.08},{"c":7.165,"h":7.17,"l":7.05,"n":893,"o":7.05,"t":"2026-09-29T13:30:00Z","v":192261,"vw":7.081197},{"c":7.205,"h":7.205,"l":7.15,"n":421,"o":7.17,"t":"2026-09-29T13:45:00Z","v":142043,"vw":7.1847},{"c":7.215,"h":7.225,"l":7.17,"n":1629,"o":7.21,"t":"2026-09-29T14:00:00Z","v":518257,"vw":7.198465},{"c":7.19,"h":7.215,"l":7.19,"n":754,"o":7.215,"t":"2026-09-29T14:15:00Z","v":183525,"vw":7.204578},{"c":7.2201,"h":7.225,"l":7.18,"n":497,"o":7.19,"t":"2026-09-29T14:30:00Z","v":130553,"vw":7.205923},{"c":7.225,"h":7.23,"l":7.215,"n":265,"o":7.225,"t":"2026-09-29T14:45:00Z","v":67255,"vw":7.221953},{"c":7.225,"h":7.225,"l":7.205,"n":231,"o":7.225,"t":"2026-09-29T15:00:00Z","v":65452,"vw":7.215265},{"c":7.2499,"h":7.2578,"l":7.22,"n":618,"o":7.225,"t":"2026-09-29T15:15:00Z","v":280370,"vw":7.23992},{"c":7.2509,"h":7.27,"l":7.2407,"n":333,"o":7.25,"t":"2026-09-29T15:30:00Z","v":96984,"vw":7.253215},{"c":7.2407,"h":7.2699,"l":7.2407,"n":273,"o":7.2551,"t":"2026-09-29T15:45:00Z","v":77102,"vw":7.25545},{"c":7.235,"h":7.2691,"l":7.235,"n":221,"o":7.2452,"t":"2026-09-29T16:00:00Z","v":62065,"vw":7.251747},{"c":7.235,"h":7.24,"l":7.225,"n":156,"o":7.235,"t":"2026-09-29T16:15:00Z","v":48913,"vw":7.231627},{"c":7.275,"h":7.275,"l":7.23,"n":459,"o":7.23,"t":"2026-09-29T16:30:00Z","v":178468,"vw":7.261517},{"c":7.275,"h":7.275,"l":7.26,"n":287,"o":7.275,"t":"2026-09-29T16:45:00Z","v":116230,"vw":7.266729},{"c":7.29,"h":7.3,"l":7.27,"n":1263,"o":7.275,"t":"2026-09-29T17:00:00Z","v":810809,"vw":7.28691},{"c":7.2691,"h":7.29,"l":7.26,"n":490,"o":7.285,"t":"2026-09-29T17:15:00Z","v":254946,"vw":7.271495},{"c":7.27,"h":7.275,"l":7.25,"n":582,"o":7.265,"t":"2026-09-29T17:30:00Z","v":266403,"vw":7.26214},{"c":7.285,"h":7.295,"l":7.265,"n":582,"o":7.27,"t":"2026-09-29T17:45:00Z","v":286347,"vw":7.276138},{"c":7.295,"h":7.315,"l":7.28,"n":570,"o":7.29,"t":"2026-09-29T18:00:00Z","v":353435,"vw":7.29508},{"c":7.29,"h":7.31,"l":7.29,"n":397,"o":7.295,"t":"2026-09-29T18:15:00Z","v":158538,"vw":7.300467},{"c":7.3001,"h":7.315,"l":7.275,"n":425,"o":7.29,"t":"2026-09-29T18:30:00Z","v":163054,"vw":7.297626},{"c":7.2899,"h":7.31,"l":7.28,"n":169,"o":7.305,"t":"2026-09-29T18:45:00Z","v":37733,"vw":7.290672},{"c":7.305,"h":7.32,"l":7.285,"n":400,"o":7.29,"t":"2026-09-29T19:00:00Z","v":187250,"vw":7.30265},{"c":7.315,"h":7.32,"l":7.3,"n":390,"o":7.305,"t":"2026-09-29T19:15:00Z","v":119307,"vw":7.311349},{"c":7.325,"h":7.345,"l":7.315,"n":683,"o":7.315,"t":"2026-09-29T19:30:00Z","v":301463,"vw":7.330567},{"c":7.35,"h":7.36,"l":7.32,"n":1446,"o":7.325,"t":"2026-09-29T19:45:00Z","v":486803,"vw":7.342741},{"c":7.4156,"h":7.4156,"l":7.34,"n":11,"o":7.34,"t":"2026-09-29T20:00:00Z","v":266987,"vw":7.340042},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-09-29T20:15:00Z","v":500,"vw":7.35},{"c":7.35,"h":7.35,"l":7.3499,"n":3,"o":7.35,"t":"2026-09-29T20:30:00Z","v":1676,"vw":7.349965},{"c":7.3415,"h":7.342,"l":7.34,"n":4,"o":7.34,"t":"2026-09-29T23:30:00Z","v":29999,"vw":7.34065},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-09-30T11:00:00Z","v":100,"vw":7.25},{"c":7.4,"h":7.42,"l":7.4,"n":24,"o":7.4,"t":"2026-09-30T12:30:00Z","v":3930,"vw":7.4096},{"c":7.52,"h":7.52,"l":7.43,"n":16,"o":7.43,"t":"2026-09-30T13:00:00Z","v":4465,"vw":7.497361},{"c":7.514,"h":7.52,"l":7.48,"n":7,"o":7.48,"t":"2026-09-30T13:15:00Z","v":4750,"vw":7.498526},{"c":7.41,"h":7.51,"l":7.41,"n":615,"o":7.47,"t":"2026-09-30T13:30:00Z","v":347252,"vw":7.456553},{"c":7.405,"h":7.43,"l":7.395,"n":257,"o":7.415,"t":"2026-09-30T13:45:00Z","v":60935,"vw":7.413119},{"c":7.435,"h":7.4391,"l":7.395,"n":370,"o":7.41,"t":"2026-09-30T14:00:00Z","v":88069,"vw":7.413908},{"c":7.455,"h":7.49,"l":7.44,"n":293,"o":7.44,"t":"2026-09-30T14:15:00Z","v":67926,"vw":7.469242},{"c":7.435,"h":7.4609,"l":7.42,"n":316,"o":7.454,"t":"2026-09-30T14:30:00Z","v":85362,"vw":7.43585},{"c":7.43,"h":7.4592,"l":7.415,"n":477,"o":7.4399,"t":"2026-09-30T14:45:00Z","v":171513,"vw":7.436335},{"c":7.47,"h":7.475,"l":7.435,"n":464,"o":7.435,"t":"2026-09-30T15:00:00Z","v":167320,"vw":7.45972},{"c":7.435,"h":7.48,"l":7.42,"n":374,"o":7.47,"t":"2026-09-30T15:15:00Z","v":114601,"vw":7.455208},{"c":7.3993,"h":7.435,"l":7.395,"n":262,"o":7.435,"t":"2026-09-30T15:30:00Z","v":54734,"vw":7.425047},{"c":7.4193,"h":7.425,"l":7.395,"n":259,"o":7.3999,"t":"2026-09-30T15:45:00Z","v":77912,"vw":7.411984},{"c":7.405,"h":7.42,"l":7.4,"n":235,"o":7.415,"t":"2026-09-30T16:00:00Z","v":53639,"vw":7.407814},{"c":7.415,"h":7.4179,"l":7.4,"n":263,"o":7.405,"t":"2026-09-30T16:15:00Z","v":72782,"vw":7.409295},{"c":7.305,"h":7.425,"l":7.3,"n":793,"o":7.41,"t":"2026-09-30T16:30:00Z","v":315745,"vw":7.370156},{"c":7.37,"h":7.37,"l":7.3003,"n":321,"o":7.31,"t":"2026-09-30T16:45:00Z","v":112891,"vw":7.333681},{"c":7.41,"h":7.41,"l":7.37,"n":333,"o":7.37,"t":"2026-09-30T17:00:00Z","v":78144,"vw":7.38836},{"c":7.395,"h":7.405,"l":7.39,"n":252,"o":7.405,"t":"2026-09-30T17:15:00Z","v":50805,"vw":7.398138},{"c":7.415,"h":7.415,"l":7.39,"n":201,"o":7.395,"t":"2026-09-30T17:30:00Z","v":53764,"vw":7.400166},{"c":7.42,"h":7.42,"l":7.4,"n":302,"o":7.415,"t":"2026-09-30T17:45:00Z","v":103979,"vw":7.415872},{"c":7.435,"h":7.44,"l":7.415,"n":289,"o":7.42,"t":"2026-09-30T18:00:00Z","v":93397,"vw":7.430416},{"c":7.395,"h":7.435,"l":7.39,"n":388,"o":7.435,"t":"2026-09-30T18:15:00Z","v":127031,"vw":7.415652},{"c":7.375,"h":7.3992,"l":7.36,"n":334,"o":7.392,"t":"2026-09-30T18:30:00Z","v":146376,"vw":7.382052},{"c":7.38,"h":7.38,"l":7.37,"n":206,"o":7.375,"t":"2026-09-30T18:45:00Z","v":23976,"vw":7.37612},{"c":7.355,"h":7.38,"l":7.35,"n":418,"o":7.38,"t":"2026-09-30T19:00:00Z","v":128982,"vw":7.363158},{"c":7.31,"h":7.355,"l":7.3,"n":604,"o":7.355,"t":"2026-09-30T19:15:00Z","v":244645,"vw":7.334596},{"c":7.335,"h":7.345,"l":7.305,"n":757,"o":7.305,"t":"2026-09-30T19:30:00Z","v":368193,"vw":7.321437},{"c":7.31,"h":7.34,"l":7.31,"n":935,"o":7.335,"t":"2026-09-30T19:45:00Z","v":370410,"vw":7.327182},{"c":7.32,"h":7.32,"l":7.32,"n":13,"o":7.32,"t":"2026-09-30T20:00:00Z","v":279997,"vw":7.32},{"c":7.38,"h":7.38,"l":7.35,"n":3,"o":7.35,"t":"2026-09-30T20:45:00Z","v":10700,"vw":7.351776},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-09-30T22:15:00Z","v":1000,"vw":7.37},{"c":7.37,"h":7.37,"l":7.37,"n":3,"o":7.37,"t":"2026-09-30T22:30:00Z","v":10000,"vw":7.37},{"c":7.37,"h":7.6,"l":7.37,"n":4,"o":7.6,"t":"2026-10-01T08:00:00Z","v":402,"vw":7.4275},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-01T11:45:00Z","v":100,"vw":7.33},{"c":7.31,"h":7.31,"l":7.29,"n":6,"o":7.29,"t":"2026-10-01T13:00:00Z","v":951,"vw":7.298421},{"c":7.28,"h":7.36,"l":7.28,"n":5,"o":7.335,"t":"2026-10-01T13:15:00Z","v":5500,"vw":7.357636},{"c":7.335,"h":7.345,"l":7.28,"n":493,"o":7.28,"t":"2026-10-01T13:30:00Z","v":250378,"vw":7.308168},{"c":7.34,"h":7.355,"l":7.29,"n":501,"o":7.335,"t":"2026-10-01T13:45:00Z","v":228751,"vw":7.32532},{"c":7.29,"h":7.33,"l":7.27,"n":494,"o":7.33,"t":"2026-10-01T14:00:00Z","v":168804,"vw":7.294726},{"c":7.325,"h":7.335,"l":7.285,"n":250,"o":7.29,"t":"2026-10-01T14:15:00Z","v":91233,"vw":7.315712},{"c":7.325,"h":7.345,"l":7.31,"n":343,"o":7.32,"t":"2026-10-01T14:30:00Z","v":136210,"vw":7.324669},{"c":7.295,"h":7.33,"l":7.275,"n":923,"o":7.32,"t":"2026-10-01T14:45:00Z","v":266819,"vw":7.30044},{"c":7.29,"h":7.295,"l":7.26,"n":611,"o":7.29,"t":"2026-10-01T15:00:00Z","v":147268,"vw":7.278746},{"c":7.295,"h":7.2999,"l":7.25,"n":506,"o":7.285,"t":"2026-10-01T15:15:00Z","v":278348,"vw":7.276097},{"c":7.26,"h":7.295,"l":7.26,"n":415,"o":7.29,"t":"2026-10-01T15:30:00Z","v":114201,"vw":7.269452},{"c":7.28,"h":7.28,"l":7.265,"n":224,"o":7.27,"t":"2026-10-01T15:45:00Z","v":47321,"vw":7.271933},{"c":7.2909,"h":7.3,"l":7.2793,"n":310,"o":7.2799,"t":"2026-10-01T16:00:00Z","v":81530,"vw":7.29002},{"c":7.3,"h":7.31,"l":7.28,"n":419,"o":7.3,"t":"2026-10-01T16:15:00Z","v":105929,"vw":7.296017},{"c":7.29,"h":7.31,"l":7.285,"n":266,"o":7.3,"t":"2026-10-01T16:30:00Z","v":54543,"vw":7.297969},{"c":7.27,"h":7.3,"l":7.265,"n":284,"o":7.295,"t":"2026-10-01T16:45:00Z","v":62549,"vw":7.278824},{"c":7.3,"h":7.3,"l":7.27,"n":360,"o":7.275,"t":"2026-10-01T17:00:00Z","v":129472,"vw":7.286795},{"c":7.3199,"h":7.335,"l":7.3,"n":341,"o":7.3,"t":"2026-10-01T17:15:00Z","v":133451,"vw":7.319396},{"c":7.365,"h":7.365,"l":7.3138,"n":386,"o":7.32,"t":"2026-10-01T17:30:00Z","v":157798,"vw":7.336574},{"c":7.345,"h":7.37,"l":7.335,"n":494,"o":7.365,"t":"2026-10-01T17:45:00Z","v":264162,"vw":7.348992},{"c":7.31,"h":7.345,"l":7.31,"n":515,"o":7.34,"t":"2026-10-01T18:00:00Z","v":180697,"vw":7.329188},{"c":7.32,"h":7.325,"l":7.305,"n":493,"o":7.3109,"t":"2026-10-01T18:15:00Z","v":111178,"vw":7.315009},{"c":7.34,"h":7.34,"l":7.32,"n":293,"o":7.32,"t":"2026-10-01T18:30:00Z","v":84456,"vw":7.328898},{"c":7.33,"h":7.34,"l":7.325,"n":467,"o":7.34,"t":"2026-10-01T18:45:00Z","v":129936,"vw":7.331169},{"c":7.3401,"h":7.35,"l":7.33,"n":399,"o":7.33,"t":"2026-10-01T19:00:00Z","v":79108,"vw":7.339437},{"c":7.34,"h":7.35,"l":7.32,"n":595,"o":7.35,"t":"2026-10-01T19:15:00Z","v":190095,"vw":7.331804},{"c":7.335,"h":7.345,"l":7.325,"n":609,"o":7.34,"t":"2026-10-01T19:30:00Z","v":231432,"vw":7.335375},{"c":7.345,"h":7.35,"l":7.33,"n":1133,"o":7.335,"t":"2026-10-01T19:45:00Z","v":322934,"vw":7.342712},{"c":7.34,"h":7.34,"l":7.34,"n":12,"o":7.34,"t":"2026-10-01T20:00:00Z","v":256029,"vw":7.34},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-01T23:00:00Z","v":649,"vw":7.34},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-02T08:45:00Z","v":100,"vw":7.38},{"c":7.35,"h":7.35,"l":7.33,"n":3,"o":7.33,"t":"2026-10-02T12:30:00Z","v":334,"vw":7.340409},{"c":7.355,"h":7.385,"l":7.31,"n":516,"o":7.31,"t":"2026-10-02T13:30:00Z","v":194212,"vw":7.352832},{"c":7.37,"h":7.38,"l":7.35,"n":500,"o":7.36,"t":"2026-10-02T13:45:00Z","v":115262,"vw":7.361061},{"c":7.26,"h":7.375,"l":7.245,"n":650,"o":7.37,"t":"2026-10-02T14:00:00Z","v":176167,"vw":7.314039},{"c":7.225,"h":7.255,"l":7.195,"n":782,"o":7.255,"t":"2026-10-02T14:15:00Z","v":289283,"vw":7.229485},{"c":7.215,"h":7.26,"l":7.215,"n":477,"o":7.23,"t":"2026-10-02T14:30:00Z","v":160379,"vw":7.23521},{"c":7.2,"h":7.225,"l":7.18,"n":519,"o":7.22,"t":"2026-10-02T14:45:00Z","v":160562,"vw":7.210601},{"c":7.165,"h":7.2,"l":7.1495,"n":676,"o":7.195,"t":"2026-10-02T15:00:00Z","v":213784,"vw":7.16719},{"c":7.158,"h":7.17,"l":7.145,"n":476,"o":7.165,"t":"2026-10-02T15:15:00Z","v":135324,"vw":7.157645},{"c":7.21,"h":7.22,"l":7.155,"n":505,"o":7.16,"t":"2026-10-02T15:30:00Z","v":167412,"vw":7.193754},{"c":7.255,"h":7.26,"l":7.205,"n":528,"o":7.21,"t":"2026-10-02T15:45:00Z","v":223675,"vw":7.224604},{"c":7.23,"h":7.2699,"l":7.225,"n":412,"o":7.255,"t":"2026-10-02T16:00:00Z","v":143830,"vw":7.251186},{"c":7.225,"h":7.25,"l":7.22,"n":635,"o":7.23,"t":"2026-10-02T16:15:00Z","v":236655,"vw":7.234305},{"c":7.2857,"h":7.295,"l":7.23,"n":523,"o":7.23,"t":"2026-10-02T16:30:00Z","v":177027,"vw":7.268869},{"c":7.235,"h":7.3,"l":7.225,"n":675,"o":7.2899,"t":"2026-10-02T16:45:00Z","v":271744,"vw":7.26291},{"c":7.29,"h":7.29,"l":7.235,"n":675,"o":7.235,"t":"2026-10-02T17:00:00Z","v":250326,"vw":7.249555},{"c":7.28,"h":7.315,"l":7.275,"n":724,"o":7.285,"t":"2026-10-02T17:15:00Z","v":348644,"vw":7.291181},{"c":7.325,"h":7.335,"l":7.275,"n":530,"o":7.28,"t":"2026-10-02T17:30:00Z","v":173929,"vw":7.31284},{"c":7.36,"h":7.38,"l":7.32,"n":641,"o":7.33,"t":"2026-10-02T17:45:00Z","v":254173,"vw":7.349199},{"c":7.375,"h":7.375,"l":7.35,"n":385,"o":7.37,"t":"2026-10-02T18:00:00Z","v":128555,"vw":7.359138},{"c":7.38,"h":7.39,"l":7.37,"n":435,"o":7.375,"t":"2026-10-02T18:15:00Z","v":116929,"vw":7.379851},{"c":7.405,"h":7.41,"l":7.38,"n":320,"o":7.38,"t":"2026-10-02T18:30:00Z","v":46469,"vw":7.39437},{"c":7.405,"h":7.4179,"l":7.39,"n":667,"o":7.41,"t":"2026-10-02T18:45:00Z","v":338841,"vw":7.401444},{"c":7.435,"h":7.435,"l":7.395,"n":302,"o":7.405,"t":"2026-10-02T19:00:00Z","v":89576,"vw":7.412991},{"c":7.43,"h":7.455,"l":7.43,"n":453,"o":7.435,"t":"2026-10-02T19:15:00Z","v":147560,"vw":7.44372},{"c":7.425,"h":7.455,"l":7.42,"n":738,"o":7.435,"t":"2026-10-02T19:30:00Z","v":201643,"vw":7.440404},{"c":7.445,"h":7.45,"l":7.4,"n":1715,"o":7.425,"t":"2026-10-02T19:45:00Z","v":483563,"vw":7.422088},{"c":7.45,"h":7.49,"l":7.45,"n":12,"o":7.49,"t":"2026-10-02T20:00:00Z","v":284870,"vw":7.45033},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-10-02T21:30:00Z","v":1515,"vw":7.45},{"c":7.9,"h":8,"l":7.55,"n":48,"o":7.64,"t":"2026-10-05T08:00:00Z","v":4194,"vw":7.680224},{"c":7.99,"h":8.01,"l":7.91,"n":51,"o":7.95,"t":"2026-10-05T08:15:00Z","v":7539,"vw":7.973046},{"c":8.12,"h":8.12,"l":8.03,"n":6,"o":8.065,"t":"2026-10-05T10:30:00Z","v":800,"vw":8.0925},{"c":8.2,"h":8.2,"l":8.13,"n":5,"o":8.13,"t":"2026-10-05T10:45:00Z","v":893,"vw":8.181517},{"c":7.8,"h":8.14,"l":7.67,"n":20,"o":8.14,"t":"2026-10-05T11:00:00Z","v":5503,"vw":7.850772},{"c":7.98,"h":8,"l":7.82,"n":15,"o":7.82,"t":"2026-10-05T11:30:00Z","v":5590,"vw":7.929629},{"c":8.25,"h":8.25,"l":8.01,"n":16,"o":8.02,"t":"2026-10-05T11:45:00Z","v":3047,"vw":8.116649},{"c":8.07,"h":8.4,"l":8.07,"n":15,"o":8.39,"t":"2026-10-05T12:00:00Z","v":2900,"vw":8.32933},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-05T12:15:00Z","v":250,"vw":8.29},{"c":7.86,"h":8.19,"l":7.56,"n":163,"o":8.08,"t":"2026-10-05T13:00:00Z","v":19293,"vw":7.885445},{"c":8.1,"h":8.15,"l":7.84,"n":67,"o":7.84,"t":"2026-10-05T13:15:00Z","v":20484,"vw":8.097719},{"c":8.195,"h":8.28,"l":8.06,"n":1613,"o":8.06,"t":"2026-10-05T13:30:00Z","v":626382,"vw":8.197131},{"c":7.845,"h":8.19,"l":7.805,"n":1790,"o":8.19,"t":"2026-10-05T13:45:00Z","v":623453,"vw":7.961844},{"c":7.94,"h":7.96,"l":7.805,"n":1839,"o":7.845,"t":"2026-10-05T14:00:00Z","v":618139,"vw":7.89019},{"c":7.835,"h":7.945,"l":7.8309,"n":1292,"o":7.945,"t":"2026-10-05T14:15:00Z","v":490126,"vw":7.87467},{"c":7.795,"h":7.855,"l":7.76,"n":984,"o":7.835,"t":"2026-10-05T14:30:00Z","v":356981,"vw":7.802412},{"c":7.8799,"h":7.91,"l":7.795,"n":954,"o":7.8,"t":"2026-10-05T14:45:00Z","v":306391,"vw":7.875351},{"c":7.805,"h":7.91,"l":7.75,"n":1538,"o":7.8801,"t":"2026-10-05T15:00:00Z","v":764690,"vw":7.821675},{"c":7.8,"h":7.82,"l":7.7401,"n":1426,"o":7.805,"t":"2026-10-05T15:15:00Z","v":736623,"vw":7.763968},{"c":7.7801,"h":7.805,"l":7.705,"n":1135,"o":7.8,"t":"2026-10-05T15:30:00Z","v":531056,"vw":7.745552},{"c":7.79,"h":7.815,"l":7.75,"n":942,"o":7.785,"t":"2026-10-05T15:45:00Z","v":294051,"vw":7.789042},{"c":7.78,"h":7.795,"l":7.7301,"n":817,"o":7.79,"t":"2026-10-05T16:00:00Z","v":257800,"vw":7.770312},{"c":7.76,"h":7.8023,"l":7.745,"n":586,"o":7.785,"t":"2026-10-05T16:15:00Z","v":190634,"vw":7.775933},{"c":7.79,"h":7.825,"l":7.76,"n":740,"o":7.76,"t":"2026-10-05T16:30:00Z","v":220571,"vw":7.794298},{"c":7.765,"h":7.81,"l":7.735,"n":740,"o":7.79,"t":"2026-10-05T16:45:00Z","v":315720,"vw":7.779399},{"c":7.785,"h":7.795,"l":7.765,"n":479,"o":7.765,"t":"2026-10-05T17:00:00Z","v":124015,"vw":7.774466},{"c":7.785,"h":7.8,"l":7.77,"n":404,"o":7.785,"t":"2026-10-05T17:15:00Z","v":106229,"vw":7.783663},{"c":7.805,"h":7.82,"l":7.78,"n":438,"o":7.795,"t":"2026-10-05T17:30:00Z","v":114036,"vw":7.799998},{"c":7.795,"h":7.825,"l":7.77,"n":588,"o":7.81,"t":"2026-10-05T17:45:00Z","v":173321,"vw":7.796974},{"c":7.805,"h":7.835,"l":7.785,"n":450,"o":7.79,"t":"2026-10-05T18:00:00Z","v":156924,"vw":7.809456},{"c":7.845,"h":7.855,"l":7.805,"n":499,"o":7.805,"t":"2026-10-05T18:15:00Z","v":141234,"vw":7.835007},{"c":7.855,"h":7.855,"l":7.8208,"n":390,"o":7.845,"t":"2026-10-05T18:30:00Z","v":118406,"vw":7.837195},{"c":7.865,"h":7.875,"l":7.84,"n":436,"o":7.85,"t":"2026-10-05T18:45:00Z","v":135983,"vw":7.856647},{"c":7.865,"h":7.88,"l":7.84,"n":489,"o":7.865,"t":"2026-10-05T19:00:00Z","v":141152,"vw":7.860497},{"c":7.8,"h":7.8751,"l":7.795,"n":832,"o":7.865,"t":"2026-10-05T19:15:00Z","v":219448,"vw":7.841597},{"c":7.79,"h":7.8093,"l":7.77,"n":760,"o":7.801,"t":"2026-10-05T19:30:00Z","v":161532,"vw":7.78416},{"c":7.77,"h":7.8,"l":7.76,"n":1780,"o":7.79,"t":"2026-10-05T19:45:00Z","v":603933,"vw":7.774076},{"c":7.77,"h":7.77,"l":7.77,"n":12,"o":7.77,"t":"2026-10-05T20:00:00Z","v":229585,"vw":7.77},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-05T20:15:00Z","v":275,"vw":7.93},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-05T21:15:00Z","v":100,"vw":7.71},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-06T11:15:00Z","v":400,"vw":7.85},{"c":7.84,"h":7.84,"l":7.83,"n":4,"o":7.83,"t":"2026-10-06T11:30:00Z","v":1075,"vw":7.834936},{"c":7.8,"h":7.8,"l":7.8,"n":9,"o":7.8,"t":"2026-10-06T12:15:00Z","v":500,"vw":7.8},{"c":7.89,"h":7.91,"l":7.83,"n":32,"o":7.89,"t":"2026-10-06T13:00:00Z","v":4690,"vw":7.867065},{"c":7.87,"h":7.93,"l":7.84,"n":62,"o":7.89,"t":"2026-10-06T13:15:00Z","v":12886,"vw":7.866973},{"c":7.87,"h":7.96,"l":7.83,"n":1102,"o":7.88,"t":"2026-10-06T13:30:00Z","v":426923,"vw":7.895325},{"c":7.845,"h":7.875,"l":7.81,"n":717,"o":7.87,"t":"2026-10-06T13:45:00Z","v":271634,"vw":7.83364},{"c":7.875,"h":7.95,"l":7.835,"n":561,"o":7.84,"t":"2026-10-06T14:00:00Z","v":225880,"vw":7.886189},{"c":7.79,"h":7.875,"l":7.78,"n":551,"o":7.875,"t":"2026-10-06T14:15:00Z","v":276675,"vw":7.817256},{"c":7.805,"h":7.865,"l":7.79,"n":560,"o":7.79,"t":"2026-10-06T14:30:00Z","v":257497,"vw":7.823986},{"c":7.795,"h":7.83,"l":7.775,"n":501,"o":7.805,"t":"2026-10-06T14:45:00Z","v":309477,"vw":7.804689},{"c":7.8,"h":7.825,"l":7.795,"n":416,"o":7.795,"t":"2026-10-06T15:00:00Z","v":168472,"vw":7.809682},{"c":7.795,"h":7.805,"l":7.785,"n":474,"o":7.805,"t":"2026-10-06T15:15:00Z","v":159847,"vw":7.795358},{"c":7.8,"h":7.825,"l":7.78,"n":586,"o":7.795,"t":"2026-10-06T15:30:00Z","v":186471,"vw":7.808527},{"c":7.815,"h":7.835,"l":7.795,"n":517,"o":7.8,"t":"2026-10-06T15:45:00Z","v":173297,"vw":7.81785},{"c":7.785,"h":7.815,"l":7.77,"n":431,"o":7.815,"t":"2026-10-06T16:00:00Z","v":143632,"vw":7.792984},{"c":7.79,"h":7.805,"l":7.77,"n":365,"o":7.785,"t":"2026-10-06T16:15:00Z","v":97921,"vw":7.787857},{"c":7.765,"h":7.795,"l":7.76,"n":371,"o":7.79,"t":"2026-10-06T16:30:00Z","v":84203,"vw":7.783703},{"c":7.7778,"h":7.79,"l":7.755,"n":397,"o":7.77,"t":"2026-10-06T16:45:00Z","v":65330,"vw":7.770773},{"c":7.775,"h":7.795,"l":7.77,"n":456,"o":7.77,"t":"2026-10-06T17:00:00Z","v":188112,"vw":7.780825},{"c":7.795,"h":7.815,"l":7.775,"n":616,"o":7.775,"t":"2026-10-06T17:15:00Z","v":231888,"vw":7.791562},{"c":7.84,"h":7.85,"l":7.78,"n":626,"o":7.79,"t":"2026-10-06T17:30:00Z","v":235550,"vw":7.826576},{"c":7.845,"h":7.8491,"l":7.81,"n":417,"o":7.835,"t":"2026-10-06T17:45:00Z","v":148860,"vw":7.82683},{"c":7.795,"h":7.855,"l":7.78,"n":477,"o":7.85,"t":"2026-10-06T18:00:00Z","v":195221,"vw":7.822702},{"c":7.789,"h":7.8,"l":7.77,"n":280,"o":7.795,"t":"2026-10-06T18:15:00Z","v":118884,"vw":7.784334},{"c":7.8,"h":7.805,"l":7.785,"n":271,"o":7.785,"t":"2026-10-06T18:30:00Z","v":52459,"vw":7.79627},{"c":7.775,"h":7.8,"l":7.775,"n":420,"o":7.8,"t":"2026-10-06T18:45:00Z","v":79500,"vw":7.789278},{"c":7.7509,"h":7.77,"l":7.74,"n":305,"o":7.77,"t":"2026-10-06T19:00:00Z","v":75134,"vw":7.753448},{"c":7.74,"h":7.755,"l":7.73,"n":304,"o":7.755,"t":"2026-10-06T19:15:00Z","v":66280,"vw":7.744278},{"c":7.745,"h":7.76,"l":7.74,"n":583,"o":7.745,"t":"2026-10-06T19:30:00Z","v":221049,"vw":7.749121},{"c":7.745,"h":7.77,"l":7.74,"n":1133,"o":7.745,"t":"2026-10-06T19:45:00Z","v":452156,"vw":7.755637},{"c":7.74,"h":7.74,"l":7.74,"n":14,"o":7.74,"t":"2026-10-06T20:00:00Z","v":294656,"vw":7.74},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-06T20:30:00Z","v":103,"vw":7.75},{"c":7.74,"h":7.85,"l":7.74,"n":13,"o":7.85,"t":"2026-10-07T08:30:00Z","v":3036,"vw":7.805345},{"c":7.76,"h":7.76,"l":7.76,"n":4,"o":7.76,"t":"2026-10-07T10:15:00Z","v":133,"vw":7.76},{"c":7.8486,"h":7.8486,"l":7.8486,"n":1,"o":7.8486,"t":"2026-10-07T11:00:00Z","v":300,"vw":7.8486},{"c":7.89,"h":7.895,"l":7.7,"n":35,"o":7.755,"t":"2026-10-07T13:00:00Z","v":9409,"vw":7.836273},{"c":7.91,"h":7.95,"l":7.91,"n":42,"o":7.91,"t":"2026-10-07T13:15:00Z","v":6824,"vw":7.930708},{"c":7.96,"h":7.96,"l":7.87,"n":763,"o":7.9,"t":"2026-10-07T13:30:00Z","v":279966,"vw":7.913749},{"c":7.93,"h":7.97,"l":7.915,"n":654,"o":7.955,"t":"2026-10-07T13:45:00Z","v":228687,"vw":7.9452},{"c":7.905,"h":7.94,"l":7.9,"n":472,"o":7.93,"t":"2026-10-07T14:00:00Z","v":109444,"vw":7.919559},{"c":7.925,"h":7.94,"l":7.905,"n":451,"o":7.905,"t":"2026-10-07T14:15:00Z","v":104539,"vw":7.92409},{"c":7.895,"h":7.94,"l":7.885,"n":555,"o":7.93,"t":"2026-10-07T14:30:00Z","v":131501,"vw":7.912689},{"c":7.895,"h":7.925,"l":7.885,"n":576,"o":7.895,"t":"2026-10-07T14:45:00Z","v":157337,"vw":7.903705},{"c":7.915,"h":7.92,"l":7.87,"n":391,"o":7.895,"t":"2026-10-07T15:00:00Z","v":122439,"vw":7.89185},{"c":7.875,"h":7.915,"l":7.86,"n":484,"o":7.915,"t":"2026-10-07T15:15:00Z","v":120529,"vw":7.891554},{"c":7.875,"h":7.88,"l":7.855,"n":278,"o":7.87,"t":"2026-10-07T15:30:00Z","v":57731,"vw":7.862359},{"c":7.8596,"h":7.875,"l":7.85,"n":305,"o":7.875,"t":"2026-10-07T15:45:00Z","v":57823,"vw":7.863331},{"c":7.845,"h":7.855,"l":7.835,"n":471,"o":7.855,"t":"2026-10-07T16:00:00Z","v":159076,"vw":7.842167},{"c":7.875,"h":7.875,"l":7.845,"n":430,"o":7.845,"t":"2026-10-07T16:15:00Z","v":79978,"vw":7.856912},{"c":7.85,"h":7.88,"l":7.85,"n":464,"o":7.88,"t":"2026-10-07T16:30:00Z","v":152559,"vw":7.862451},{"c":7.88,"h":7.88,"l":7.8599,"n":255,"o":7.86,"t":"2026-10-07T16:45:00Z","v":43815,"vw":7.866194},{"c":7.885,"h":7.9,"l":7.875,"n":429,"o":7.88,"t":"2026-10-07T17:00:00Z","v":110226,"vw":7.884305},{"c":7.885,"h":7.8972,"l":7.875,"n":312,"o":7.88,"t":"2026-10-07T17:15:00Z","v":55598,"vw":7.883728},{"c":7.84,"h":7.895,"l":7.84,"n":287,"o":7.89,"t":"2026-10-07T17:30:00Z","v":57297,"vw":7.869512},{"c":7.855,"h":7.8597,"l":7.83,"n":427,"o":7.845,"t":"2026-10-07T17:45:00Z","v":145425,"vw":7.84526},{"c":7.845,"h":7.86,"l":7.84,"n":358,"o":7.855,"t":"2026-10-07T18:00:00Z","v":98896,"vw":7.849509},{"c":7.835,"h":7.845,"l":7.82,"n":386,"o":7.845,"t":"2026-10-07T18:15:00Z","v":66097,"vw":7.834651},{"c":7.815,"h":7.8351,"l":7.8112,"n":257,"o":7.835,"t":"2026-10-07T18:30:00Z","v":83425,"vw":7.821482},{"c":7.79,"h":7.82,"l":7.79,"n":396,"o":7.815,"t":"2026-10-07T18:45:00Z","v":127381,"vw":7.801726},{"c":7.795,"h":7.81,"l":7.79,"n":441,"o":7.795,"t":"2026-10-07T19:00:00Z","v":105366,"vw":7.797418},{"c":7.775,"h":7.8,"l":7.77,"n":590,"o":7.795,"t":"2026-10-07T19:15:00Z","v":150318,"vw":7.78832},{"c":7.765,"h":7.785,"l":7.765,"n":565,"o":7.775,"t":"2026-10-07T19:30:00Z","v":167652,"vw":7.775973},{"c":7.745,"h":7.765,"l":7.725,"n":1392,"o":7.76,"t":"2026-10-07T19:45:00Z","v":459291,"vw":7.743004},{"c":7.7,"h":7.74,"l":7.7,"n":15,"o":7.74,"t":"2026-10-07T20:00:00Z","v":126257,"vw":7.739956},{"c":7.57,"h":7.66,"l":7.35,"n":32,"o":7.35,"t":"2026-10-08T08:30:00Z","v":3201,"vw":7.500527},{"c":7.7,"h":7.7,"l":7.6,"n":68,"o":7.68,"t":"2026-10-08T09:00:00Z","v":10007,"vw":7.661191},{"c":7.65,"h":7.65,"l":7.61,"n":21,"o":7.61,"t":"2026-10-08T09:15:00Z","v":1742,"vw":7.642738},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-08T12:15:00Z","v":298,"vw":7.68},{"c":7.67,"h":7.67,"l":7.6,"n":14,"o":7.65,"t":"2026-10-08T13:00:00Z","v":2748,"vw":7.618805},{"c":7.6,"h":7.67,"l":7.59,"n":29,"o":7.67,"t":"2026-10-08T13:15:00Z","v":10645,"vw":7.622616},{"c":7.77,"h":7.77,"l":7.57,"n":742,"o":7.6,"t":"2026-10-08T13:30:00Z","v":325856,"vw":7.667872},{"c":7.81,"h":7.815,"l":7.75,"n":566,"o":7.77,"t":"2026-10-08T13:45:00Z","v":221540,"vw":7.783125},{"c":7.75,"h":7.84,"l":7.75,"n":729,"o":7.81,"t":"2026-10-08T14:00:00Z","v":268221,"vw":7.797929},{"c":7.76,"h":7.775,"l":7.735,"n":503,"o":7.75,"t":"2026-10-08T14:15:00Z","v":188041,"vw":7.752219},{"c":7.77,"h":7.815,"l":7.76,"n":737,"o":7.76,"t":"2026-10-08T14:30:00Z","v":269240,"vw":7.780852},{"c":7.77,"h":7.785,"l":7.76,"n":966,"o":7.765,"t":"2026-10-08T14:45:00Z","v":253884,"vw":7.774379},{"c":7.76,"h":7.8,"l":7.755,"n":405,"o":7.77,"t":"2026-10-08T15:00:00Z","v":151441,"vw":7.779639},{"c":7.795,"h":7.81,"l":7.76,"n":401,"o":7.76,"t":"2026-10-08T15:15:00Z","v":141210,"vw":7.786393},{"c":7.7999,"h":7.83,"l":7.785,"n":334,"o":7.791,"t":"2026-10-08T15:30:00Z","v":141385,"vw":7.80714},{"c":7.77,"h":7.8012,"l":7.76,"n":487,"o":7.8,"t":"2026-10-08T15:45:00Z","v":233861,"vw":7.778889},{"c":7.775,"h":7.785,"l":7.7691,"n":286,"o":7.77,"t":"2026-10-08T16:00:00Z","v":101243,"vw":7.777772},{"c":7.765,"h":7.8,"l":7.76,"n":354,"o":7.775,"t":"2026-10-08T16:15:00Z","v":161511,"vw":7.783118},{"c":7.765,"h":7.765,"l":7.75,"n":177,"o":7.76,"t":"2026-10-08T16:30:00Z","v":44183,"vw":7.758198},{"c":7.785,"h":7.795,"l":7.76,"n":329,"o":7.7601,"t":"2026-10-08T16:45:00Z","v":119768,"vw":7.779423},{"c":7.835,"h":7.8377,"l":7.77,"n":624,"o":7.785,"t":"2026-10-08T17:00:00Z","v":314121,"vw":7.810228},{"c":7.795,"h":7.85,"l":7.785,"n":388,"o":7.835,"t":"2026-10-08T17:15:00Z","v":208369,"vw":7.819548},{"c":7.8,"h":7.8074,"l":7.7812,"n":269,"o":7.795,"t":"2026-10-08T17:30:00Z","v":76014,"vw":7.793032},{"c":7.81,"h":7.82,"l":7.77,"n":333,"o":7.8088,"t":"2026-10-08T17:45:00Z","v":105073,"vw":7.799137},{"c":7.83,"h":7.84,"l":7.805,"n":372,"o":7.81,"t":"2026-10-08T18:00:00Z","v":157191,"vw":7.822294},{"c":7.825,"h":7.84,"l":7.82,"n":184,"o":7.83,"t":"2026-10-08T18:15:00Z","v":47216,"vw":7.833289},{"c":7.825,"h":7.84,"l":7.815,"n":232,"o":7.825,"t":"2026-10-08T18:30:00Z","v":66323,"vw":7.831187},{"c":7.79,"h":7.83,"l":7.79,"n":198,"o":7.825,"t":"2026-10-08T18:45:00Z","v":59373,"vw":7.816549},{"c":7.8,"h":7.805,"l":7.78,"n":445,"o":7.79,"t":"2026-10-08T19:00:00Z","v":114254,"vw":7.792905},{"c":7.8,"h":7.82,"l":7.79,"n":758,"o":7.805,"t":"2026-10-08T19:15:00Z","v":414465,"vw":7.805445},{"c":7.765,"h":7.8,"l":7.765,"n":537,"o":7.8,"t":"2026-10-08T19:30:00Z","v":177957,"vw":7.783031},{"c":7.79,"h":7.79,"l":7.765,"n":910,"o":7.7685,"t":"2026-10-08T19:45:00Z","v":271918,"vw":7.779257},{"c":7.79,"h":7.79,"l":7.79,"n":19,"o":7.79,"t":"2026-10-08T20:00:00Z","v":263224,"vw":7.79},{"c":7.81,"h":7.81,"l":7.8,"n":12,"o":7.8,"t":"2026-10-09T13:00:00Z","v":4058,"vw":7.809251},{"c":7.85,"h":7.85,"l":7.82,"n":7,"o":7.82,"t":"2026-10-09T13:15:00Z","v":3800,"vw":7.835},{"c":7.91,"h":7.95,"l":7.835,"n":1314,"o":7.835,"t":"2026-10-09T13:30:00Z","v":508310,"vw":7.903882},{"c":7.97,"h":7.98,"l":7.91,"n":563,"o":7.92,"t":"2026-10-09T13:45:00Z","v":213595,"vw":7.938585},{"c":7.9814,"h":7.99,"l":7.955,"n":565,"o":7.97,"t":"2026-10-09T14:00:00Z","v":150177,"vw":7.976635},{"c":8.005,"h":8.005,"l":7.975,"n":967,"o":7.98,"t":"2026-10-09T14:15:00Z","v":360586,"vw":7.991087},{"c":8.031,"h":8.045,"l":7.99,"n":636,"o":8.005,"t":"2026-10-09T14:30:00Z","v":285313,"vw":8.02707},{"c":8.035,"h":8.04,"l":8.015,"n":733,"o":8.035,"t":"2026-10-09T14:45:00Z","v":357782,"vw":8.030799},{"c":8.08,"h":8.08,"l":8.01,"n":682,"o":8.035,"t":"2026-10-09T15:00:00Z","v":316316,"vw":8.047812},{"c":8.03,"h":8.09,"l":8.02,"n":640,"o":8.08,"t":"2026-10-09T15:15:00Z","v":251424,"vw":8.05016},{"c":7.995,"h":8.03,"l":7.96,"n":837,"o":8.03,"t":"2026-10-09T15:30:00Z","v":521565,"vw":7.99342},{"c":8.01,"h":8.048,"l":7.99,"n":470,"o":7.995,"t":"2026-10-09T15:45:00Z","v":234026,"vw":8.021741},{"c":7.995,"h":8.02,"l":7.99,"n":502,"o":8.01,"t":"2026-10-09T16:00:00Z","v":237074,"vw":8.004394},{"c":7.985,"h":8,"l":7.98,"n":418,"o":7.995,"t":"2026-10-09T16:15:00Z","v":204550,"vw":7.990649},{"c":7.995,"h":8.005,"l":7.96,"n":473,"o":7.985,"t":"2026-10-09T16:30:00Z","v":282953,"vw":7.982857},{"c":8.02,"h":8.02,"l":7.9901,"n":217,"o":8,"t":"2026-10-09T16:45:00Z","v":73306,"vw":8.004561},{"c":8.025,"h":8.0288,"l":8.01,"n":359,"o":8.02,"t":"2026-10-09T17:00:00Z","v":209013,"vw":8.019697},{"c":8.005,"h":8.035,"l":8,"n":446,"o":8.025,"t":"2026-10-09T17:15:00Z","v":184093,"vw":8.02131},{"c":8.025,"h":8.035,"l":8.005,"n":503,"o":8.01,"t":"2026-10-09T17:30:00Z","v":285983,"vw":8.021693},{"c":8.015,"h":8.05,"l":8.015,"n":508,"o":8.025,"t":"2026-10-09T17:45:00Z","v":227378,"vw":8.03303},{"c":7.955,"h":8.02,"l":7.95,"n":462,"o":8.0188,"t":"2026-10-09T18:00:00Z","v":273351,"vw":7.983763},{"c":7.935,"h":7.96,"l":7.935,"n":371,"o":7.95,"t":"2026-10-09T18:15:00Z","v":94620,"vw":7.946258},{"c":7.92,"h":7.95,"l":7.92,"n":301,"o":7.935,"t":"2026-10-09T18:30:00Z","v":139309,"vw":7.932814},{"c":7.925,"h":7.935,"l":7.8898,"n":645,"o":7.925,"t":"2026-10-09T18:45:00Z","v":288252,"vw":7.909984},{"c":7.8799,"h":7.93,"l":7.85,"n":893,"o":7.925,"t":"2026-10-09T19:00:00Z","v":442014,"vw":7.874047},{"c":7.89,"h":7.89,"l":7.87,"n":539,"o":7.875,"t":"2026-10-09T19:15:00Z","v":255636,"vw":7.878646},{"c":7.895,"h":7.905,"l":7.885,"n":791,"o":7.89,"t":"2026-10-09T19:30:00Z","v":298438,"vw":7.895791},{"c":7.9,"h":7.905,"l":7.88,"n":1652,"o":7.895,"t":"2026-10-09T19:45:00Z","v":550668,"vw":7.897364},{"c":7.9,"h":7.9,"l":7.9,"n":18,"o":7.9,"t":"2026-10-09T20:00:00Z","v":163491,"vw":7.9},{"c":8.15,"h":8.18,"l":8.05,"n":8,"o":8.05,"t":"2026-10-09T23:45:00Z","v":1391,"vw":8.131445},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-12T10:30:00Z","v":330,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-12T12:30:00Z","v":101,"vw":7.9},{"c":7.94,"h":8.15,"l":7.89,"n":422,"o":7.99,"t":"2026-10-12T13:30:00Z","v":126853,"vw":7.930149},{"c":7.92,"h":7.97,"l":7.89,"n":437,"o":7.94,"t":"2026-10-12T13:45:00Z","v":223972,"vw":7.940671},{"c":7.905,"h":7.94,"l":7.89,"n":515,"o":7.915,"t":"2026-10-12T14:00:00Z","v":139393,"vw":7.921129},{"c":7.92,"h":7.92,"l":7.9,"n":267,"o":7.905,"t":"2026-10-12T14:15:00Z","v":49733,"vw":7.914293},{"c":7.89,"h":7.935,"l":7.88,"n":420,"o":7.915,"t":"2026-10-12T14:30:00Z","v":86925,"vw":7.916577},{"c":7.875,"h":7.889,"l":7.87,"n":183,"o":7.885,"t":"2026-10-12T14:45:00Z","v":29013,"vw":7.878892},{"c":7.895,"h":7.9,"l":7.875,"n":215,"o":7.875,"t":"2026-10-12T15:00:00Z","v":46723,"vw":7.889155},{"c":7.91,"h":7.91,"l":7.885,"n":144,"o":7.89,"t":"2026-10-12T15:15:00Z","v":23885,"vw":7.895835},{"c":7.91,"h":7.91,"l":7.9,"n":157,"o":7.91,"t":"2026-10-12T15:30:00Z","v":28232,"vw":7.905743},{"c":7.915,"h":7.93,"l":7.905,"n":292,"o":7.905,"t":"2026-10-12T15:45:00Z","v":43476,"vw":7.91633},{"c":7.915,"h":7.925,"l":7.915,"n":90,"o":7.92,"t":"2026-10-12T16:00:00Z","v":7444,"vw":7.9175},{"c":7.92,"h":7.92,"l":7.915,"n":184,"o":7.915,"t":"2026-10-12T16:15:00Z","v":16363,"vw":7.919538},{"c":7.94,"h":7.94,"l":7.91,"n":440,"o":7.92,"t":"2026-10-12T16:30:00Z","v":78019,"vw":7.920106},{"c":7.93,"h":7.94,"l":7.93,"n":168,"o":7.9399,"t":"2026-10-12T16:45:00Z","v":16509,"vw":7.937942},{"c":7.925,"h":7.94,"l":7.925,"n":130,"o":7.935,"t":"2026-10-12T17:00:00Z","v":21763,"vw":7.929708},{"c":7.92,"h":7.93,"l":7.91,"n":221,"o":7.925,"t":"2026-10-12T17:15:00Z","v":30413,"vw":7.922849},{"c":7.93,"h":7.93,"l":7.915,"n":169,"o":7.915,"t":"2026-10-12T17:30:00Z","v":25977,"vw":7.921831},{"c":7.92,"h":7.93,"l":7.915,"n":248,"o":7.925,"t":"2026-10-12T17:45:00Z","v":23306,"vw":7.921499},{"c":7.925,"h":7.93,"l":7.911,"n":182,"o":7.92,"t":"2026-10-12T18:00:00Z","v":20059,"vw":7.920335},{"c":7.905,"h":7.93,"l":7.905,"n":243,"o":7.925,"t":"2026-10-12T18:15:00Z","v":42145,"vw":7.918495},{"c":7.891,"h":7.905,"l":7.89,"n":266,"o":7.905,"t":"2026-10-12T18:30:00Z","v":44134,"vw":7.897508},{"c":7.895,"h":7.9,"l":7.885,"n":302,"o":7.9,"t":"2026-10-12T18:45:00Z","v":58416,"vw":7.891724},{"c":7.91,"h":7.91,"l":7.89,"n":205,"o":7.9,"t":"2026-10-12T19:00:00Z","v":37570,"vw":7.897961},{"c":7.905,"h":7.91,"l":7.9,"n":249,"o":7.91,"t":"2026-10-12T19:15:00Z","v":23855,"vw":7.907359},{"c":7.89,"h":7.91,"l":7.89,"n":393,"o":7.905,"t":"2026-10-12T19:30:00Z","v":89694,"vw":7.897728},{"c":7.895,"h":7.91,"l":7.885,"n":963,"o":7.895,"t":"2026-10-12T19:45:00Z","v":268788,"vw":7.897021},{"c":7.89,"h":7.89,"l":7.89,"n":15,"o":7.89,"t":"2026-10-12T20:00:00Z","v":215315,"vw":7.89},{"c":7.85,"h":7.85,"l":7.85,"n":31,"o":7.85,"t":"2026-10-13T12:00:00Z","v":943,"vw":7.85},{"c":7.9,"h":7.95,"l":7.9,"n":17,"o":7.95,"t":"2026-10-13T12:45:00Z","v":1205,"vw":7.927372},{"c":7.705,"h":7.81,"l":7.68,"n":65,"o":7.71,"t":"2026-10-13T13:00:00Z","v":10320,"vw":7.738361},{"c":7.75,"h":7.76,"l":7.71,"n":43,"o":7.71,"t":"2026-10-13T13:15:00Z","v":16919,"vw":7.736422},{"c":7.8,"h":7.83,"l":7.745,"n":685,"o":7.745,"t":"2026-10-13T13:30:00Z","v":343377,"vw":7.785362},{"c":7.795,"h":7.805,"l":7.765,"n":358,"o":7.8,"t":"2026-10-13T13:45:00Z","v":151015,"vw":7.786513},{"c":7.795,"h":7.82,"l":7.78,"n":803,"o":7.795,"t":"2026-10-13T14:00:00Z","v":441495,"vw":7.807836},{"c":7.82,"h":7.82,"l":7.78,"n":668,"o":7.8,"t":"2026-10-13T14:15:00Z","v":168038,"vw":7.79864},{"c":7.825,"h":7.825,"l":7.79,"n":603,"o":7.82,"t":"2026-10-13T14:30:00Z","v":193597,"vw":7.808516},{"c":7.8188,"h":7.835,"l":7.805,"n":397,"o":7.825,"t":"2026-10-13T14:45:00Z","v":153068,"vw":7.820574},{"c":7.805,"h":7.82,"l":7.8,"n":378,"o":7.82,"t":"2026-10-13T15:00:00Z","v":129462,"vw":7.806551},{"c":7.805,"h":7.805,"l":7.78,"n":431,"o":7.805,"t":"2026-10-13T15:15:00Z","v":86427,"vw":7.792926},{"c":7.82,"h":7.8209,"l":7.78,"n":593,"o":7.8,"t":"2026-10-13T15:30:00Z","v":197435,"vw":7.802392},{"c":7.795,"h":7.845,"l":7.795,"n":424,"o":7.8199,"t":"2026-10-13T15:45:00Z","v":143481,"vw":7.828589},{"c":7.8,"h":7.8091,"l":7.78,"n":441,"o":7.79,"t":"2026-10-13T16:00:00Z","v":125567,"vw":7.798185},{"c":7.77,"h":7.8,"l":7.75,"n":418,"o":7.795,"t":"2026-10-13T16:15:00Z","v":93318,"vw":7.780111},{"c":7.775,"h":7.79,"l":7.7739,"n":333,"o":7.775,"t":"2026-10-13T16:30:00Z","v":104092,"vw":7.780656},{"c":7.765,"h":7.7799,"l":7.76,"n":203,"o":7.775,"t":"2026-10-13T16:45:00Z","v":39034,"vw":7.770871},{"c":7.775,"h":7.78,"l":7.76,"n":265,"o":7.765,"t":"2026-10-13T17:00:00Z","v":43669,"vw":7.769952},{"c":7.7401,"h":7.78,"l":7.74,"n":291,"o":7.78,"t":"2026-10-13T17:15:00Z","v":44908,"vw":7.757673},{"c":7.735,"h":7.75,"l":7.73,"n":269,"o":7.74,"t":"2026-10-13T17:30:00Z","v":68006,"vw":7.741311},{"c":7.755,"h":7.76,"l":7.72,"n":374,"o":7.735,"t":"2026-10-13T17:45:00Z","v":115707,"vw":7.732149},{"c":7.76,"h":7.78,"l":7.75,"n":360,"o":7.755,"t":"2026-10-13T18:00:00Z","v":110370,"vw":7.765199},{"c":7.75,"h":7.765,"l":7.75,"n":299,"o":7.765,"t":"2026-10-13T18:15:00Z","v":58237,"vw":7.758624},{"c":7.76,"h":7.76,"l":7.74,"n":352,"o":7.76,"t":"2026-10-13T18:30:00Z","v":83196,"vw":7.749901},{"c":7.765,"h":7.77,"l":7.755,"n":327,"o":7.76,"t":"2026-10-13T18:45:00Z","v":61583,"vw":7.760705},{"c":7.765,"h":7.77,"l":7.76,"n":176,"o":7.765,"t":"2026-10-13T19:00:00Z","v":18330,"vw":7.764673},{"c":7.765,"h":7.78,"l":7.76,"n":411,"o":7.765,"t":"2026-10-13T19:15:00Z","v":179775,"vw":7.768868},{"c":7.78,"h":7.795,"l":7.765,"n":487,"o":7.765,"t":"2026-10-13T19:30:00Z","v":200798,"vw":7.783125},{"c":7.8,"h":7.8,"l":7.77,"n":980,"o":7.785,"t":"2026-10-13T19:45:00Z","v":333088,"vw":7.787227},{"c":7.79,"h":7.79,"l":7.79,"n":9,"o":7.79,"t":"2026-10-13T20:00:00Z","v":188998,"vw":7.79},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-13T20:45:00Z","v":159,"vw":7.85},{"c":7.6382,"h":7.6382,"l":7.6382,"n":1,"o":7.6382,"t":"2026-10-13T21:00:00Z","v":261,"vw":7.6382},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-14T12:00:00Z","v":131,"vw":7.79},{"c":7.493,"h":7.493,"l":7.493,"n":1,"o":7.493,"t":"2026-10-14T12:30:00Z","v":700,"vw":7.493},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-14T12:45:00Z","v":2000,"vw":7.52},{"c":7.62,"h":7.62,"l":7.62,"n":13,"o":7.62,"t":"2026-10-14T13:00:00Z","v":3340,"vw":7.62},{"c":7.67,"h":7.68,"l":7.64,"n":36,"o":7.66,"t":"2026-10-14T13:15:00Z","v":4730,"vw":7.661782},{"c":7.695,"h":7.775,"l":7.67,"n":983,"o":7.67,"t":"2026-10-14T13:30:00Z","v":335935,"vw":7.717671},{"c":7.68,"h":7.7088,"l":7.67,"n":604,"o":7.69,"t":"2026-10-14T13:45:00Z","v":178671,"vw":7.687659},{"c":7.66,"h":7.68,"l":7.65,"n":478,"o":7.68,"t":"2026-10-14T14:00:00Z","v":134025,"vw":7.661444},{"c":7.68,"h":7.685,"l":7.645,"n":440,"o":7.66,"t":"2026-10-14T14:15:00Z","v":119629,"vw":7.670955},{"c":7.75,"h":7.75,"l":7.68,"n":567,"o":7.68,"t":"2026-10-14T14:30:00Z","v":223798,"vw":7.711115},{"c":7.765,"h":7.765,"l":7.74,"n":464,"o":7.745,"t":"2026-10-14T14:45:00Z","v":140262,"vw":7.757475},{"c":7.745,"h":7.78,"l":7.71,"n":525,"o":7.76,"t":"2026-10-14T15:00:00Z","v":172435,"vw":7.736257},{"c":7.765,"h":7.7658,"l":7.745,"n":405,"o":7.745,"t":"2026-10-14T15:15:00Z","v":159569,"vw":7.75725},{"c":7.75,"h":7.76,"l":7.74,"n":396,"o":7.76,"t":"2026-10-14T15:30:00Z","v":97590,"vw":7.747118},{"c":7.785,"h":7.785,"l":7.7499,"n":270,"o":7.75,"t":"2026-10-14T15:45:00Z","v":63664,"vw":7.764641},{"c":7.765,"h":7.785,"l":7.755,"n":596,"o":7.78,"t":"2026-10-14T16:00:00Z","v":202545,"vw":7.769393},{"c":7.77,"h":7.775,"l":7.751,"n":385,"o":7.76,"t":"2026-10-14T16:15:00Z","v":99097,"vw":7.762516},{"c":7.785,"h":7.79,"l":7.76,"n":246,"o":7.76,"t":"2026-10-14T16:30:00Z","v":57943,"vw":7.774719},{"c":7.815,"h":7.82,"l":7.785,"n":391,"o":7.785,"t":"2026-10-14T16:45:00Z","v":95679,"vw":7.805753},{"c":7.815,"h":7.82,"l":7.8,"n":276,"o":7.82,"t":"2026-10-14T17:00:00Z","v":51351,"vw":7.809603},{"c":7.82,"h":7.825,"l":7.8092,"n":452,"o":7.82,"t":"2026-10-14T17:15:00Z","v":168200,"vw":7.815994},{"c":7.82,"h":7.83,"l":7.8,"n":427,"o":7.815,"t":"2026-10-14T17:30:00Z","v":96416,"vw":7.815007},{"c":7.8301,"h":7.84,"l":7.8,"n":466,"o":7.815,"t":"2026-10-14T17:45:00Z","v":171184,"vw":7.823762},{"c":7.84,"h":7.855,"l":7.83,"n":456,"o":7.835,"t":"2026-10-14T18:00:00Z","v":185704,"vw":7.842974},{"c":7.83,"h":7.846,"l":7.82,"n":346,"o":7.84,"t":"2026-10-14T18:15:00Z","v":117682,"vw":7.832853},{"c":7.82,"h":7.83,"l":7.81,"n":319,"o":7.825,"t":"2026-10-14T18:30:00Z","v":72022,"vw":7.822747},{"c":7.83,"h":7.83,"l":7.81,"n":349,"o":7.82,"t":"2026-10-14T18:45:00Z","v":38975,"vw":7.819202},{"c":7.81,"h":7.83,"l":7.805,"n":370,"o":7.82,"t":"2026-10-14T19:00:00Z","v":102433,"vw":7.819203},{"c":7.81,"h":7.81,"l":7.8,"n":370,"o":7.805,"t":"2026-10-14T19:15:00Z","v":51059,"vw":7.805665},{"c":7.805,"h":7.81,"l":7.8,"n":480,"o":7.81,"t":"2026-10-14T19:30:00Z","v":78781,"vw":7.805695},{"c":7.84,"h":7.865,"l":7.81,"n":1912,"o":7.81,"t":"2026-10-14T19:45:00Z","v":474539,"vw":7.844895},{"c":7.84,"h":7.84,"l":7.84,"n":10,"o":7.84,"t":"2026-10-14T20:00:00Z","v":197068,"vw":7.84},{"c":7.81,"h":7.81,"l":7.55,"n":56,"o":7.55,"t":"2026-10-15T09:00:00Z","v":7788,"vw":7.698875},{"c":7.75,"h":7.75,"l":7.75,"n":4,"o":7.75,"t":"2026-10-15T09:15:00Z","v":572,"vw":7.75},{"c":7.84,"h":7.85,"l":7.83,"n":13,"o":7.83,"t":"2026-10-15T12:00:00Z","v":933,"vw":7.838953},{"c":7.71,"h":7.76,"l":7.66,"n":123,"o":7.76,"t":"2026-10-15T13:00:00Z","v":9517,"vw":7.705714},{"c":7.73,"h":7.75,"l":7.73,"n":15,"o":7.74,"t":"2026-10-15T13:15:00Z","v":3454,"vw":7.739705},{"c":7.695,"h":7.765,"l":7.69,"n":487,"o":7.76,"t":"2026-10-15T13:30:00Z","v":250534,"vw":7.717991},{"c":7.715,"h":7.74,"l":7.685,"n":901,"o":7.695,"t":"2026-10-15T13:45:00Z","v":513733,"vw":7.71514},{"c":7.735,"h":7.74,"l":7.695,"n":254,"o":7.71,"t":"2026-10-15T14:00:00Z","v":72269,"vw":7.721572},{"c":7.77,"h":7.78,"l":7.7301,"n":508,"o":7.74,"t":"2026-10-15T14:15:00Z","v":179313,"vw":7.762113},{"c":7.81,"h":7.825,"l":7.775,"n":507,"o":7.775,"t":"2026-10-15T14:30:00Z","v":162762,"vw":7.807301},{"c":7.815,"h":7.845,"l":7.815,"n":490,"o":7.82,"t":"2026-10-15T14:45:00Z","v":178520,"vw":7.828551},{"c":7.805,"h":7.83,"l":7.805,"n":462,"o":7.815,"t":"2026-10-15T15:00:00Z","v":102939,"vw":7.814739},{"c":7.8,"h":7.81,"l":7.785,"n":500,"o":7.805,"t":"2026-10-15T15:15:00Z","v":135900,"vw":7.797614},{"c":7.78,"h":7.81,"l":7.78,"n":418,"o":7.8008,"t":"2026-10-15T15:30:00Z","v":126720,"vw":7.797831},{"c":7.735,"h":7.78,"l":7.73,"n":355,"o":7.78,"t":"2026-10-15T15:45:00Z","v":87898,"vw":7.750837},{"c":7.76,"h":7.765,"l":7.735,"n":388,"o":7.735,"t":"2026-10-15T16:00:00Z","v":101652,"vw":7.749356},{"c":7.765,"h":7.77,"l":7.755,"n":261,"o":7.76,"t":"2026-10-15T16:15:00Z","v":39076,"vw":7.765978},{"c":7.735,"h":7.765,"l":7.73,"n":244,"o":7.76,"t":"2026-10-15T16:30:00Z","v":64750,"vw":7.748595},{"c":7.705,"h":7.735,"l":7.7001,"n":441,"o":7.735,"t":"2026-10-15T16:45:00Z","v":130350,"vw":7.724799},{"c":7.695,"h":7.71,"l":7.68,"n":315,"o":7.705,"t":"2026-10-15T17:00:00Z","v":88564,"vw":7.691916},{"c":7.675,"h":7.7,"l":7.665,"n":276,"o":7.695,"t":"2026-10-15T17:15:00Z","v":90792,"vw":7.686246},{"c":7.695,"h":7.7,"l":7.67,"n":297,"o":7.67,"t":"2026-10-15T17:30:00Z","v":81245,"vw":7.683729},{"c":7.665,"h":7.705,"l":7.66,"n":361,"o":7.695,"t":"2026-10-15T17:45:00Z","v":129320,"vw":7.675833},{"c":7.675,"h":7.695,"l":7.665,"n":439,"o":7.665,"t":"2026-10-15T18:00:00Z","v":79431,"vw":7.683072},{"c":7.685,"h":7.695,"l":7.675,"n":336,"o":7.675,"t":"2026-10-15T18:15:00Z","v":85093,"vw":7.687358},{"c":7.68,"h":7.695,"l":7.68,"n":352,"o":7.6888,"t":"2026-10-15T18:30:00Z","v":75838,"vw":7.686666},{"c":7.67,"h":7.685,"l":7.6524,"n":393,"o":7.675,"t":"2026-10-15T18:45:00Z","v":148620,"vw":7.669068},{"c":7.62,"h":7.685,"l":7.62,"n":410,"o":7.6691,"t":"2026-10-15T19:00:00Z","v":155748,"vw":7.651226},{"c":7.575,"h":7.65,"l":7.575,"n":774,"o":7.62,"t":"2026-10-15T19:15:00Z","v":315931,"vw":7.617498},{"c":7.62,"h":7.62,"l":7.57,"n":852,"o":7.57,"t":"2026-10-15T19:30:00Z","v":266706,"vw":7.594751},{"c":7.63,"h":7.64,"l":7.6,"n":1457,"o":7.615,"t":"2026-10-15T19:45:00Z","v":566329,"vw":7.617989},{"c":7.62,"h":7.67,"l":7.52,"n":61,"o":7.64,"t":"2026-10-15T20:00:00Z","v":259102,"vw":7.639376},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-15T20:30:00Z","v":499,"vw":7.6},{"c":7.61,"h":7.61,"l":7.559,"n":31,"o":7.6,"t":"2026-10-15T21:30:00Z","v":21372,"vw":7.585589},{"c":7.57,"h":7.57,"l":7.56,"n":2,"o":7.56,"t":"2026-10-16T08:00:00Z","v":214,"vw":7.564907},{"c":7.655,"h":7.655,"l":7.6,"n":23,"o":7.6,"t":"2026-10-16T11:00:00Z","v":1133,"vw":7.621171},{"c":7.65,"h":7.7492,"l":7.65,"n":13,"o":7.67,"t":"2026-10-16T12:15:00Z","v":1435,"vw":7.672079},{"c":7.655,"h":7.655,"l":7.655,"n":1,"o":7.655,"t":"2026-10-16T12:30:00Z","v":200,"vw":7.655},{"c":7.74,"h":7.74,"l":7.68,"n":28,"o":7.68,"t":"2026-10-16T13:00:00Z","v":6797,"vw":7.718405},{"c":7.79,"h":7.79,"l":7.74,"n":20,"o":7.74,"t":"2026-10-16T13:15:00Z","v":3242,"vw":7.75673},{"c":7.745,"h":7.8,"l":7.741,"n":602,"o":7.78,"t":"2026-10-16T13:30:00Z","v":265097,"vw":7.773167},{"c":7.63,"h":7.745,"l":7.62,"n":387,"o":7.745,"t":"2026-10-16T13:45:00Z","v":195458,"vw":7.688784},{"c":7.715,"h":7.72,"l":7.64,"n":537,"o":7.64,"t":"2026-10-16T14:00:00Z","v":174162,"vw":7.676401},{"c":7.675,"h":7.73,"l":7.675,"n":454,"o":7.715,"t":"2026-10-16T14:15:00Z","v":179750,"vw":7.717532},{"c":7.615,"h":7.695,"l":7.615,"n":492,"o":7.675,"t":"2026-10-16T14:30:00Z","v":207741,"vw":7.665366},{"c":7.7201,"h":7.725,"l":7.6109,"n":436,"o":7.6192,"t":"2026-10-16T14:45:00Z","v":207827,"vw":7.657014},{"c":7.705,"h":7.735,"l":7.705,"n":327,"o":7.72,"t":"2026-10-16T15:00:00Z","v":77159,"vw":7.719289},{"c":7.715,"h":7.72,"l":7.69,"n":335,"o":7.705,"t":"2026-10-16T15:15:00Z","v":78103,"vw":7.709144},{"c":7.73,"h":7.739,"l":7.71,"n":336,"o":7.71,"t":"2026-10-16T15:30:00Z","v":73001,"vw":7.72689},{"c":7.71,"h":7.73,"l":7.7092,"n":317,"o":7.725,"t":"2026-10-16T15:45:00Z","v":71660,"vw":7.717957},{"c":7.72,"h":7.725,"l":7.7,"n":309,"o":7.7099,"t":"2026-10-16T16:00:00Z","v":103675,"vw":7.714311},{"c":7.705,"h":7.72,"l":7.705,"n":133,"o":7.715,"t":"2026-10-16T16:15:00Z","v":39739,"vw":7.712716},{"c":7.73,"h":7.74,"l":7.71,"n":169,"o":7.71,"t":"2026-10-16T16:30:00Z","v":48807,"vw":7.720789},{"c":7.765,"h":7.775,"l":7.73,"n":439,"o":7.735,"t":"2026-10-16T16:45:00Z","v":138317,"vw":7.755061},{"c":7.795,"h":7.795,"l":7.765,"n":261,"o":7.77,"t":"2026-10-16T17:00:00Z","v":87485,"vw":7.779011},{"c":7.79,"h":7.81,"l":7.785,"n":366,"o":7.79,"t":"2026-10-16T17:15:00Z","v":135167,"vw":7.798706},{"c":7.805,"h":7.8199,"l":7.78,"n":323,"o":7.7912,"t":"2026-10-16T17:30:00Z","v":127977,"vw":7.796223},{"c":7.8,"h":7.81,"l":7.795,"n":327,"o":7.8,"t":"2026-10-16T17:45:00Z","v":96266,"vw":7.801273},{"c":7.805,"h":7.82,"l":7.805,"n":564,"o":7.805,"t":"2026-10-16T18:00:00Z","v":238811,"vw":7.81249},{"c":7.815,"h":7.82,"l":7.81,"n":219,"o":7.81,"t":"2026-10-16T18:15:00Z","v":69842,"vw":7.813047},{"c":7.84,"h":7.84,"l":7.805,"n":517,"o":7.82,"t":"2026-10-16T18:30:00Z","v":147404,"vw":7.817569},{"c":7.805,"h":7.85,"l":7.805,"n":485,"o":7.85,"t":"2026-10-16T18:45:00Z","v":136417,"vw":7.827937},{"c":7.805,"h":7.8086,"l":7.79,"n":260,"o":7.805,"t":"2026-10-16T19:00:00Z","v":61092,"vw":7.80165},{"c":7.81,"h":7.82,"l":7.795,"n":307,"o":7.81,"t":"2026-10-16T19:15:00Z","v":74887,"vw":7.803933},{"c":7.795,"h":7.805,"l":7.79,"n":413,"o":7.805,"t":"2026-10-16T19:30:00Z","v":72534,"vw":7.799264},{"c":7.8,"h":7.8,"l":7.7837,"n":964,"o":7.795,"t":"2026-10-16T19:45:00Z","v":179590,"vw":7.794073},{"c":7.8775,"h":7.8775,"l":7.8,"n":18,"o":7.8,"t":"2026-10-16T20:00:00Z","v":213572,"vw":7.801381},{"c":7.98,"h":8.03,"l":7.98,"n":2,"o":8.03,"t":"2026-10-16T20:30:00Z","v":300,"vw":8.013333},{"c":8.0725,"h":8.0725,"l":8.0725,"n":1,"o":8.0725,"t":"2026-10-16T21:00:00Z","v":200,"vw":8.0725},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-16T21:45:00Z","v":1270,"vw":7.9},{"c":7.74,"h":7.74,"l":7.6,"n":21,"o":7.64,"t":"2026-10-19T08:00:00Z","v":3833,"vw":7.69106},{"c":7.65,"h":7.69,"l":7.6,"n":13,"o":7.6,"t":"2026-10-19T08:15:00Z","v":1705,"vw":7.608235},{"c":7.74,"h":7.74,"l":7.74,"n":6,"o":7.74,"t":"2026-10-19T08:30:00Z","v":1707,"vw":7.74},{"c":7.75,"h":7.75,"l":7.65,"n":62,"o":7.74,"t":"2026-10-19T09:15:00Z","v":7080,"vw":7.70255},{"c":7.78,"h":7.78,"l":7.7,"n":72,"o":7.7,"t":"2026-10-19T10:00:00Z","v":2617,"vw":7.738572},{"c":7.77,"h":7.85,"l":7.77,"n":31,"o":7.84,"t":"2026-10-19T12:00:00Z","v":1843,"vw":7.80989},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-19T12:15:00Z","v":117,"vw":7.8},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-19T12:45:00Z","v":340,"vw":7.65},{"c":7.78,"h":7.85,"l":7.77,"n":22,"o":7.83,"t":"2026-10-19T13:00:00Z","v":1939,"vw":7.795994},{"c":7.75,"h":7.75,"l":7.73,"n":45,"o":7.73,"t":"2026-10-19T13:15:00Z","v":5710,"vw":7.735462},{"c":7.815,"h":7.82,"l":7.75,"n":648,"o":7.75,"t":"2026-10-19T13:30:00Z","v":312333,"vw":7.784814},{"c":7.815,"h":7.835,"l":7.7801,"n":372,"o":7.815,"t":"2026-10-19T13:45:00Z","v":150587,"vw":7.799606},{"c":7.765,"h":7.81,"l":7.765,"n":254,"o":7.81,"t":"2026-10-19T14:00:00Z","v":51811,"vw":7.786351},{"c":7.725,"h":7.7699,"l":7.71,"n":305,"o":7.765,"t":"2026-10-19T14:15:00Z","v":119325,"vw":7.741533},{"c":7.705,"h":7.745,"l":7.7,"n":358,"o":7.7201,"t":"2026-10-19T14:30:00Z","v":88124,"vw":7.722872},{"c":7.6401,"h":7.705,"l":7.635,"n":244,"o":7.705,"t":"2026-10-19T14:45:00Z","v":57305,"vw":7.654666},{"c":7.6426,"h":7.669,"l":7.64,"n":269,"o":7.645,"t":"2026-10-19T15:00:00Z","v":81942,"vw":7.652097},{"c":7.7,"h":7.71,"l":7.645,"n":316,"o":7.645,"t":"2026-10-19T15:15:00Z","v":116408,"vw":7.678016},{"c":7.6924,"h":7.71,"l":7.6892,"n":182,"o":7.7001,"t":"2026-10-19T15:30:00Z","v":51214,"vw":7.696378},{"c":7.6912,"h":7.705,"l":7.685,"n":264,"o":7.695,"t":"2026-10-19T15:45:00Z","v":79231,"vw":7.695869},{"c":7.6901,"h":7.6988,"l":7.68,"n":277,"o":7.69,"t":"2026-10-19T16:00:00Z","v":87684,"vw":7.687012},{"c":7.69,"h":7.705,"l":7.69,"n":156,"o":7.695,"t":"2026-10-19T16:15:00Z","v":50051,"vw":7.699787},{"c":7.695,"h":7.695,"l":7.68,"n":209,"o":7.695,"t":"2026-10-19T16:30:00Z","v":58645,"vw":7.689245},{"c":7.69,"h":7.691,"l":7.675,"n":114,"o":7.69,"t":"2026-10-19T16:45:00Z","v":17320,"vw":7.686453},{"c":7.7,"h":7.7,"l":7.68,"n":88,"o":7.69,"t":"2026-10-19T17:00:00Z","v":19187,"vw":7.687475},{"c":7.725,"h":7.7299,"l":7.69,"n":267,"o":7.695,"t":"2026-10-19T17:15:00Z","v":71288,"vw":7.710113},{"c":7.725,"h":7.7299,"l":7.71,"n":155,"o":7.72,"t":"2026-10-19T17:30:00Z","v":49397,"vw":7.719723},{"c":7.735,"h":7.735,"l":7.72,"n":188,"o":7.72,"t":"2026-10-19T17:45:00Z","v":94001,"vw":7.726313},{"c":7.745,"h":7.745,"l":7.735,"n":169,"o":7.735,"t":"2026-10-19T18:00:00Z","v":73094,"vw":7.738191},{"c":7.73,"h":7.745,"l":7.725,"n":135,"o":7.745,"t":"2026-10-19T18:15:00Z","v":24164,"vw":7.7317},{"c":7.74,"h":7.74,"l":7.73,"n":71,"o":7.73,"t":"2026-10-19T18:30:00Z","v":27367,"vw":7.733153},{"c":7.75,"h":7.76,"l":7.735,"n":241,"o":7.74,"t":"2026-10-19T18:45:00Z","v":62122,"vw":7.748841},{"c":7.765,"h":7.77,"l":7.75,"n":187,"o":7.75,"t":"2026-10-19T19:00:00Z","v":21962,"vw":7.75617},{"c":7.765,"h":7.77,"l":7.76,"n":207,"o":7.77,"t":"2026-10-19T19:15:00Z","v":45063,"vw":7.76571},{"c":7.775,"h":7.775,"l":7.76,"n":275,"o":7.765,"t":"2026-10-19T19:30:00Z","v":60017,"vw":7.770001},{"c":7.775,"h":7.785,"l":7.76,"n":885,"o":7.775,"t":"2026-10-19T19:45:00Z","v":237605,"vw":7.773197},{"c":7.71,"h":7.77,"l":7.71,"n":13,"o":7.77,"t":"2026-10-19T20:00:00Z","v":105293,"vw":7.769814},{"c":7.8,"h":7.8,"l":7.8,"n":9,"o":7.8,"t":"2026-10-20T11:00:00Z","v":456,"vw":7.8},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-20T11:45:00Z","v":161,"vw":7.78},{"c":7.9691,"h":7.9691,"l":7.79,"n":21,"o":7.87,"t":"2026-10-20T12:00:00Z","v":2006,"vw":7.876605},{"c":7.99,"h":8,"l":7.93,"n":10,"o":7.96,"t":"2026-10-20T13:00:00Z","v":2436,"vw":7.948884},{"c":7.97,"h":8.01,"l":7.96,"n":10,"o":8.01,"t":"2026-10-20T13:15:00Z","v":3374,"vw":7.971515},{"c":8.01,"h":8.02,"l":7.92,"n":511,"o":7.965,"t":"2026-10-20T13:30:00Z","v":194987,"vw":7.972918},{"c":8.01,"h":8.04,"l":8,"n":779,"o":8.005,"t":"2026-10-20T13:45:00Z","v":318746,"vw":8.019363},{"c":8.035,"h":8.05,"l":8.01,"n":354,"o":8.0199,"t":"2026-10-20T14:00:00Z","v":133019,"vw":8.035628},{"c":7.88,"h":8.035,"l":7.865,"n":849,"o":8.035,"t":"2026-10-20T14:15:00Z","v":393943,"vw":7.915575},{"c":7.925,"h":7.96,"l":7.88,"n":471,"o":7.88,"t":"2026-10-20T14:30:00Z","v":129455,"vw":7.927163},{"c":7.955,"h":7.965,"l":7.92,"n":458,"o":7.92,"t":"2026-10-20T14:45:00Z","v":135962,"vw":7.944362},{"c":7.97,"h":7.98,"l":7.945,"n":592,"o":7.955,"t":"2026-10-20T15:00:00Z","v":192262,"vw":7.962765},{"c":7.97,"h":8.005,"l":7.94,"n":494,"o":7.965,"t":"2026-10-20T15:15:00Z","v":116564,"vw":7.976884},{"c":7.985,"h":7.985,"l":7.96,"n":298,"o":7.97,"t":"2026-10-20T15:30:00Z","v":58727,"vw":7.976086},{"c":8.015,"h":8.035,"l":7.98,"n":433,"o":7.98,"t":"2026-10-20T15:45:00Z","v":141635,"vw":8.011553},{"c":7.98,"h":8.015,"l":7.98,"n":315,"o":8.015,"t":"2026-10-20T16:00:00Z","v":70123,"vw":7.9957},{"c":7.995,"h":8.005,"l":7.98,"n":272,"o":7.9888,"t":"2026-10-20T16:15:00Z","v":52325,"vw":7.993101},{"c":8,"h":8,"l":7.9801,"n":268,"o":7.99,"t":"2026-10-20T16:30:00Z","v":57227,"vw":7.989438},{"c":7.995,"h":8,"l":7.985,"n":238,"o":7.995,"t":"2026-10-20T16:45:00Z","v":44192,"vw":7.99113},{"c":7.9774,"h":8,"l":7.975,"n":369,"o":7.9901,"t":"2026-10-20T17:00:00Z","v":117019,"vw":7.982442},{"c":7.96,"h":7.9997,"l":7.96,"n":308,"o":7.975,"t":"2026-10-20T17:15:00Z","v":97332,"vw":7.983491},{"c":7.955,"h":7.965,"l":7.95,"n":163,"o":7.96,"t":"2026-10-20T17:30:00Z","v":26338,"vw":7.958287},{"c":7.975,"h":7.979,"l":7.95,"n":272,"o":7.955,"t":"2026-10-20T17:45:00Z","v":55810,"vw":7.964519},{"c":7.9599,"h":7.9799,"l":7.95,"n":261,"o":7.97,"t":"2026-10-20T18:00:00Z","v":64840,"vw":7.965508},{"c":7.945,"h":7.9599,"l":7.945,"n":276,"o":7.95,"t":"2026-10-20T18:15:00Z","v":53228,"vw":7.948727},{"c":7.955,"h":7.955,"l":7.94,"n":191,"o":7.945,"t":"2026-10-20T18:30:00Z","v":32463,"vw":7.947927},{"c":7.955,"h":7.965,"l":7.9412,"n":556,"o":7.95,"t":"2026-10-20T18:45:00Z","v":194658,"vw":7.952411},{"c":7.935,"h":7.97,"l":7.935,"n":440,"o":7.96,"t":"2026-10-20T19:00:00Z","v":105022,"vw":7.960805},{"c":7.94,"h":7.94,"l":7.905,"n":470,"o":7.935,"t":"2026-10-20T19:15:00Z","v":121700,"vw":7.920466},{"c":7.945,"h":7.9477,"l":7.92,"n":444,"o":7.93,"t":"2026-10-20T19:30:00Z","v":65042,"vw":7.933969},{"c":7.93,"h":7.96,"l":7.92,"n":1406,"o":7.95,"t":"2026-10-20T19:45:00Z","v":360814,"vw":7.935478},{"c":7.99,"h":7.99,"l":7.93,"n":17,"o":7.93,"t":"2026-10-20T20:00:00Z","v":193050,"vw":7.93999},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-20T20:45:00Z","v":156,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-20T21:30:00Z","v":200,"vw":7.95},{"c":7.94,"h":7.94,"l":7.94,"n":6,"o":7.94,"t":"2026-10-21T13:00:00Z","v":260,"vw":7.94},{"c":7.99,"h":7.99,"l":7.97,"n":12,"o":7.99,"t":"2026-10-21T13:15:00Z","v":2797,"vw":7.97593},{"c":7.965,"h":8.02,"l":7.95,"n":376,"o":8.01,"t":"2026-10-21T13:30:00Z","v":193274,"vw":7.98965},{"c":7.99,"h":7.995,"l":7.96,"n":466,"o":7.97,"t":"2026-10-21T13:45:00Z","v":149272,"vw":7.983565},{"c":8.03,"h":8.035,"l":7.98,"n":300,"o":7.98,"t":"2026-10-21T14:00:00Z","v":82308,"vw":8.007834},{"c":8.03,"h":8.035,"l":8.01,"n":195,"o":8.0285,"t":"2026-10-21T14:15:00Z","v":40328,"vw":8.025199},{"c":8.0301,"h":8.05,"l":8.01,"n":406,"o":8.0299,"t":"2026-10-21T14:30:00Z","v":135013,"vw":8.028666},{"c":8.0352,"h":8.055,"l":7.995,"n":487,"o":8.04,"t":"2026-10-21T14:45:00Z","v":156016,"vw":8.025803},{"c":8.0292,"h":8.035,"l":8.005,"n":305,"o":8.035,"t":"2026-10-21T15:00:00Z","v":51927,"vw":8.022487},{"c":8.03,"h":8.035,"l":8.02,"n":222,"o":8.03,"t":"2026-10-21T15:15:00Z","v":44713,"vw":8.028629},{"c":8.03,"h":8.045,"l":8.025,"n":241,"o":8.025,"t":"2026-10-21T15:30:00Z","v":51702,"vw":8.036829},{"c":8.01,"h":8.0206,"l":8,"n":278,"o":8.02,"t":"2026-10-21T15:45:00Z","v":76364,"vw":8.013456},{"c":8.005,"h":8.0109,"l":7.985,"n":369,"o":8.005,"t":"2026-10-21T16:00:00Z","v":125423,"vw":7.997448},{"c":8.015,"h":8.02,"l":8.005,"n":213,"o":8.01,"t":"2026-10-21T16:15:00Z","v":49055,"vw":8.012056},{"c":7.995,"h":8.015,"l":7.985,"n":321,"o":8.015,"t":"2026-10-21T16:30:00Z","v":117791,"vw":7.999741},{"c":7.95,"h":7.995,"l":7.945,"n":280,"o":7.995,"t":"2026-10-21T16:45:00Z","v":110799,"vw":7.964986},{"c":7.965,"h":7.965,"l":7.94,"n":225,"o":7.95,"t":"2026-10-21T17:00:00Z","v":51302,"vw":7.952633},{"c":7.9799,"h":7.98,"l":7.955,"n":174,"o":7.965,"t":"2026-10-21T17:15:00Z","v":43239,"vw":7.968242},{"c":7.985,"h":7.985,"l":7.9598,"n":211,"o":7.98,"t":"2026-10-21T17:30:00Z","v":83203,"vw":7.968167},{"c":7.99,"h":7.99,"l":7.975,"n":155,"o":7.981,"t":"2026-10-21T17:45:00Z","v":39303,"vw":7.980409},{"c":7.985,"h":7.99,"l":7.98,"n":133,"o":7.99,"t":"2026-10-21T18:00:00Z","v":19963,"vw":7.984929},{"c":7.98,"h":7.9899,"l":7.974,"n":250,"o":7.98,"t":"2026-10-21T18:15:00Z","v":79732,"vw":7.97997},{"c":7.985,"h":7.99,"l":7.975,"n":151,"o":7.975,"t":"2026-10-21T18:30:00Z","v":65672,"vw":7.982298},{"c":7.985,"h":7.99,"l":7.97,"n":188,"o":7.9874,"t":"2026-10-21T18:45:00Z","v":65824,"vw":7.980256},{"c":7.985,"h":7.99,"l":7.955,"n":309,"o":7.985,"t":"2026-10-21T19:00:00Z","v":150310,"vw":7.976461},{"c":7.98,"h":8.005,"l":7.975,"n":289,"o":7.99,"t":"2026-10-21T19:15:00Z","v":78114,"vw":7.99169},{"c":7.98,"h":7.985,"l":7.97,"n":328,"o":7.98,"t":"2026-10-21T19:30:00Z","v":58056,"vw":7.978051},{"c":7.965,"h":7.995,"l":7.96,"n":1369,"o":7.985,"t":"2026-10-21T19:45:00Z","v":498807,"vw":7.975736},{"c":7.97,"h":7.97,"l":7.97,"n":17,"o":7.97,"t":"2026-10-21T20:00:00Z","v":323294,"vw":7.97},{"c":7.9,"h":7.97,"l":7.9,"n":16,"o":7.93,"t":"2026-10-22T08:00:00Z","v":9463,"vw":7.934734},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-22T10:15:00Z","v":234,"vw":7.86},{"c":7.86,"h":7.86,"l":7.86,"n":14,"o":7.86,"t":"2026-10-22T10:30:00Z","v":1925,"vw":7.86},{"c":7.86,"h":7.86,"l":7.86,"n":9,"o":7.86,"t":"2026-10-22T11:00:00Z","v":839,"vw":7.86},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-10-22T11:15:00Z","v":101,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":3,"o":7.85,"t":"2026-10-22T12:30:00Z","v":450,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-22T12:45:00Z","v":300,"vw":7.85},{"c":7.84,"h":7.85,"l":7.76,"n":74,"o":7.8,"t":"2026-10-22T13:00:00Z","v":24554,"vw":7.832915},{"c":7.89,"h":7.91,"l":7.84,"n":64,"o":7.88,"t":"2026-10-22T13:15:00Z","v":26942,"vw":7.895432},{"c":7.94,"h":7.955,"l":7.86,"n":805,"o":7.89,"t":"2026-10-22T13:30:00Z","v":380513,"vw":7.907477},{"c":7.865,"h":7.945,"l":7.835,"n":577,"o":7.94,"t":"2026-10-22T13:45:00Z","v":221408,"vw":7.89039},{"c":7.78,"h":7.88,"l":7.78,"n":905,"o":7.87,"t":"2026-10-22T14:00:00Z","v":395215,"vw":7.844263},{"c":7.725,"h":7.785,"l":7.695,"n":840,"o":7.78,"t":"2026-10-22T14:15:00Z","v":337733,"vw":7.737809},{"c":7.7,"h":7.73,"l":7.675,"n":792,"o":7.725,"t":"2026-10-22T14:30:00Z","v":282910,"vw":7.699839},{"c":7.715,"h":7.73,"l":7.68,"n":836,"o":7.7,"t":"2026-10-22T14:45:00Z","v":261702,"vw":7.704489},{"c":7.715,"h":7.7551,"l":7.7124,"n":736,"o":7.715,"t":"2026-10-22T15:00:00Z","v":244519,"vw":7.73678},{"c":7.695,"h":7.735,"l":7.695,"n":710,"o":7.72,"t":"2026-10-22T15:15:00Z","v":263939,"vw":7.715247},{"c":7.69,"h":7.6993,"l":7.67,"n":378,"o":7.6993,"t":"2026-10-22T15:30:00Z","v":81575,"vw":7.686171},{"c":7.67,"h":7.695,"l":7.655,"n":517,"o":7.69,"t":"2026-10-22T15:45:00Z","v":186450,"vw":7.675565},{"c":7.71,"h":7.71,"l":7.67,"n":475,"o":7.67,"t":"2026-10-22T16:00:00Z","v":173605,"vw":7.692741},{"c":7.7291,"h":7.7291,"l":7.7012,"n":258,"o":7.71,"t":"2026-10-22T16:15:00Z","v":47180,"vw":7.713265},{"c":7.695,"h":7.75,"l":7.685,"n":407,"o":7.7288,"t":"2026-10-22T16:30:00Z","v":116713,"vw":7.718295},{"c":7.7297,"h":7.74,"l":7.695,"n":362,"o":7.695,"t":"2026-10-22T16:45:00Z","v":112098,"vw":7.721226},{"c":7.735,"h":7.74,"l":7.72,"n":281,"o":7.73,"t":"2026-10-22T17:00:00Z","v":62340,"vw":7.72573},{"c":7.77,"h":7.77,"l":7.735,"n":359,"o":7.74,"t":"2026-10-22T17:15:00Z","v":112449,"vw":7.747659},{"c":7.79,"h":7.79,"l":7.765,"n":372,"o":7.765,"t":"2026-10-22T17:30:00Z","v":93392,"vw":7.778352},{"c":7.795,"h":7.81,"l":7.77,"n":582,"o":7.785,"t":"2026-10-22T17:45:00Z","v":351711,"vw":7.785829},{"c":7.78,"h":7.8,"l":7.77,"n":353,"o":7.79,"t":"2026-10-22T18:00:00Z","v":123962,"vw":7.787831},{"c":7.79,"h":7.795,"l":7.755,"n":446,"o":7.77,"t":"2026-10-22T18:15:00Z","v":121986,"vw":7.774664},{"c":7.78,"h":7.7999,"l":7.76,"n":363,"o":7.79,"t":"2026-10-22T18:30:00Z","v":128993,"vw":7.776753},{"c":7.755,"h":7.7951,"l":7.755,"n":445,"o":7.79,"t":"2026-10-22T18:45:00Z","v":193123,"vw":7.771849},{"c":7.745,"h":7.755,"l":7.74,"n":266,"o":7.755,"t":"2026-10-22T19:00:00Z","v":55143,"vw":7.745932},{"c":7.74,"h":7.75,"l":7.735,"n":249,"o":7.745,"t":"2026-10-22T19:15:00Z","v":39424,"vw":7.744549},{"c":7.765,"h":7.77,"l":7.74,"n":690,"o":7.74,"t":"2026-10-22T19:30:00Z","v":267401,"vw":7.752856},{"c":7.805,"h":7.815,"l":7.765,"n":1367,"o":7.765,"t":"2026-10-22T19:45:00Z","v":349331,"vw":7.791668},{"c":7.8,"h":7.8,"l":7.8,"n":20,"o":7.8,"t":"2026-10-22T20:00:00Z","v":161757,"vw":7.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.6259679157885308,"strike":12.403208421146918,"iv":1.9864249549445636,"gamma":0.0821399691036394,"theta":-0.026207485147896926,"vega":0.007561823290926891,"rho":0.0013442972025574176,"breakevenPct":67.04072226840319},{"delta":0.35,"premium":0.6333190528517196,"strike":11.668094714828039,"iv":1.7754167158224403,"gamma":0.11415796474027518,"theta":-0.023582674780895888,"vega":0.00767249446170247,"rho":0.0016431365292185124,"breakevenPct":57.71043291897127},{"delta":0.4,"premium":0.6406701899149084,"strike":10.93298100850916,"iv":1.5644084767003166,"gamma":0.146175960376911,"theta":-0.02095786441389485,"vega":0.007783165632478048,"rho":0.0019419758558796077,"breakevenPct":48.38014356953935},{"delta":0.45,"premium":0.6480213269780972,"strike":10.197867302190282,"iv":1.353400237578193,"gamma":0.17819395601354676,"theta":-0.01833305404689381,"vega":0.007893836803253626,"rho":0.0022408151825407023,"breakevenPct":39.049854220107434},{"delta":0.5,"premium":0.655372464041286,"strike":9.462753595871405,"iv":1.1423919984560698,"gamma":0.21021195165018253,"theta":-0.01570824367989277,"vega":0.008004507974029205,"rho":0.0025396545092017976,"breakevenPct":29.719564870675526},{"delta":0.55,"premium":0.6627236011044748,"strike":8.727639889552526,"iv":0.9313837593339458,"gamma":0.24222994728681835,"theta":-0.01308343331289173,"vega":0.008115179144804785,"rho":0.0028384938358628924,"breakevenPct":20.389275521243604},{"delta":0.6,"premium":0.6700747381676636,"strike":7.9925261832336485,"iv":0.7203755202118227,"gamma":0.27424794292345406,"theta":-0.010458622945890693,"vega":0.008225850315580362,"rho":0.0031373331625239873,"breakevenPct":11.058986171811696},{"delta":0.65,"premium":0.8234950274641388,"strike":7.342026566527512,"iv":0.639764149087057,"gamma":0.28042492620380904,"theta":-0.008855599296029344,"vega":0.008028146620004194,"rho":0.00332409255119348,"breakevenPct":4.686174281944251},{"delta":0.7,"premium":1.273479959173648,"strike":6.8633191923684596,"iv":0.8238979341993501,"gamma":0.23413682379110934,"theta":-0.009327112314300081,"vega":0.0072043484988047884,"rho":0.0032832957021224486,"breakevenPct":4.317937840283441},{"delta":0.75,"premium":1.723464890883158,"strike":6.3846118182094065,"iv":1.0080317193116435,"gamma":0.18784872137840952,"theta":-0.00979862533257082,"vega":0.00638055037760538,"rho":0.003242498853051417,"breakevenPct":3.9497013986226293},{"delta":0.8,"premium":2.1734498225926684,"strike":5.9059044440503525,"iv":1.1921655044239372,"gamma":0.14156061896570973,"theta":-0.010270138350841559,"vega":0.005556752256405971,"rho":0.0032017020039803853,"breakevenPct":3.581464956961818},{"delta":0.85,"premium":2.623434754302177,"strike":5.4271970698913,"iv":1.3762992895362303,"gamma":0.09527251655301006,"theta":-0.010741651369112296,"vega":0.004732954135206565,"rho":0.003160905154909354,"breakevenPct":3.213228515301008},{"delta":0.9,"premium":3.242342315320606,"strike":4.780462307756964,"iv":1.6911748806845508,"gamma":0.050373787671020916,"theta":-0.01121676431654192,"vega":0.0038263547234936687,"rho":0.0029860941016818404,"breakevenPct":2.8564695266355145}],"put":[{"delta":0.1,"premium":0.6081937790923281,"strike":3.0602073635890643,"iv":4.502048948297293,"gamma":0.036949093201710095,"theta":-0.022271697792007626,"vega":0.0034054917719805234,"rho":-0.0011054066228079094,"breakevenPct":68.56392840388799},{"delta":0.15,"premium":0.5842896550628363,"strike":3.8570114979054564,"iv":3.824563494546882,"gamma":0.07301350576421727,"theta":-0.020087258130843298,"vega":0.004301850032572677,"rho":-0.0014005545851226717,"breakevenPct":58.04202765586384},{"delta":0.2,"premium":0.5603855310333445,"strike":4.653815632221848,"iv":3.1470780407964707,"gamma":0.10907791832672444,"theta":-0.017902818469678974,"vega":0.005198208293164829,"rho":-0.001695702547437434,"breakevenPct":47.52012690783969},{"delta":0.25,"premium":0.5364814070038528,"strike":5.4506197665382405,"iv":2.469592587046059,"gamma":0.14514233088923156,"theta":-0.01571837880851465,"vega":0.006094566553756982,"rho":-0.0019908505097521964,"breakevenPct":36.998226159815545},{"delta":0.3,"premium":0.512577282974361,"strike":6.247423900854631,"iv":1.7921071332956475,"gamma":0.18120674345173873,"theta":-0.013533939147350321,"vega":0.006990924814349135,"rho":-0.0022859984720669585,"breakevenPct":26.476325411791393},{"delta":0.35,"premium":0.4886731589448693,"strike":7.044228035171024,"iv":1.1146216795452357,"gamma":0.21727115601424588,"theta":-0.011349499486185995,"vega":0.007887283074941288,"rho":-0.002581146434381721,"breakevenPct":15.954424663767249},{"delta":0.4,"premium":0.5816717791411044,"strike":7.636758691206544,"iv":0.7415581288343558,"gamma":0.23251170756646217,"theta":-0.010121881390593047,"vega":0.00830700408997955,"rho":-0.002966245443265717,"breakevenPct":9.550167794032818},{"delta":0.45,"premium":0.8309049079754601,"strike":7.956288343558282,"iv":0.7753388036809816,"gamma":0.21992223926380366,"theta":-0.010173006134969326,"vega":0.008089723926380368,"rho":-0.0034715594022375665,"breakevenPct":8.648930313040736},{"delta":0.5,"premium":1.080138036809816,"strike":8.275817995910021,"iv":0.8091194785276073,"gamma":0.2073327709611452,"theta":-0.010224130879345603,"vega":0.007872443762781185,"rho":-0.003976873361209416,"breakevenPct":7.747692832048654},{"delta":0.55,"premium":1.3293711656441718,"strike":8.59534764826176,"iv":0.8429001533742331,"gamma":0.19474330265848672,"theta":-0.010275255623721882,"vega":0.007655163599182004,"rho":-0.004482187320181266,"breakevenPct":6.846455351056571},{"delta":0.6,"premium":1.5786042944785272,"strike":8.914877300613497,"iv":0.8766808282208588,"gamma":0.18215383435582824,"theta":-0.01032638036809816,"vega":0.007437883435582823,"rho":-0.004987501279153116,"breakevenPct":5.945217870064491},{"delta":0.65,"premium":1.8278374233128831,"strike":9.234406952965236,"iv":0.9104615030674846,"gamma":0.16956436605316974,"theta":-0.010377505112474438,"vega":0.00722060327198364,"rho":-0.005492815238124966,"breakevenPct":5.043980389072408},{"delta":0.7,"premium":2.0770705521472386,"strike":9.553936605316974,"iv":0.9442421779141104,"gamma":0.15697489775051127,"theta":-0.010428629856850715,"vega":0.007003323108384458,"rho":-0.005998129197096815,"breakevenPct":4.1427429080803275},{"delta":0.75,"premium":2.326303680981595,"strike":9.873466257668712,"iv":0.9780228527607362,"gamma":0.14438542944785276,"theta":-0.010479754601226994,"vega":0.006786042944785277,"rho":-0.006503443156068666,"breakevenPct":3.241505427088245},{"delta":0.8,"premium":3.6954660605971417,"strike":11.283299051108223,"iv":1.2243850544085335,"gamma":0.10904060627701702,"theta":-0.011562986303339353,"vega":0.006123837047667622,"rho":-0.0078932134528721,"breakevenPct":2.7200898652425343}]},"raw":{"call":[{"delta":0.3,"premium":0.6259679157885308,"strike":12.403208421146918,"iv":1.9864249549445636,"gamma":0.0821399691036394,"theta":-0.026207485147896926,"vega":0.007561823290926891,"rho":0.0013442972025574176,"breakevenPct":67.04072226840319},{"delta":0.35,"premium":0.6333190528517196,"strike":11.668094714828039,"iv":1.7754167158224403,"gamma":0.11415796474027518,"theta":-0.023582674780895888,"vega":0.00767249446170247,"rho":0.0016431365292185124,"breakevenPct":57.71043291897127},{"delta":0.4,"premium":0.6406701899149084,"strike":10.93298100850916,"iv":1.5644084767003166,"gamma":0.146175960376911,"theta":-0.02095786441389485,"vega":0.007783165632478048,"rho":0.0019419758558796077,"breakevenPct":48.38014356953935},{"delta":0.45,"premium":0.6480213269780972,"strike":10.197867302190282,"iv":1.353400237578193,"gamma":0.17819395601354676,"theta":-0.01833305404689381,"vega":0.007893836803253626,"rho":0.0022408151825407023,"breakevenPct":39.049854220107434},{"delta":0.5,"premium":0.655372464041286,"strike":9.462753595871405,"iv":1.1423919984560698,"gamma":0.21021195165018253,"theta":-0.01570824367989277,"vega":0.008004507974029205,"rho":0.0025396545092017976,"breakevenPct":29.719564870675526},{"delta":0.55,"premium":0.6627236011044748,"strike":8.727639889552526,"iv":0.9313837593339458,"gamma":0.24222994728681835,"theta":-0.01308343331289173,"vega":0.008115179144804785,"rho":0.0028384938358628924,"breakevenPct":20.389275521243604},{"delta":0.6,"premium":0.6700747381676636,"strike":7.9925261832336485,"iv":0.7203755202118227,"gamma":0.27424794292345406,"theta":-0.010458622945890693,"vega":0.008225850315580362,"rho":0.0031373331625239873,"breakevenPct":11.058986171811696},{"delta":0.65,"premium":0.8234950274641388,"strike":7.342026566527512,"iv":0.639764149087057,"gamma":0.28042492620380904,"theta":-0.008855599296029344,"vega":0.008028146620004194,"rho":0.00332409255119348,"breakevenPct":4.686174281944251},{"delta":0.7,"premium":1.273479959173648,"strike":6.8633191923684596,"iv":0.8238979341993501,"gamma":0.23413682379110934,"theta":-0.009327112314300081,"vega":0.0072043484988047884,"rho":0.0032832957021224486,"breakevenPct":4.317937840283441},{"delta":0.75,"premium":1.723464890883158,"strike":6.3846118182094065,"iv":1.0080317193116435,"gamma":0.18784872137840952,"theta":-0.00979862533257082,"vega":0.00638055037760538,"rho":0.003242498853051417,"breakevenPct":3.9497013986226293},{"delta":0.8,"premium":2.1734498225926684,"strike":5.9059044440503525,"iv":1.1921655044239372,"gamma":0.14156061896570973,"theta":-0.010270138350841559,"vega":0.005556752256405971,"rho":0.0032017020039803853,"breakevenPct":3.581464956961818},{"delta":0.85,"premium":2.623434754302177,"strike":5.4271970698913,"iv":1.3762992895362303,"gamma":0.09527251655301006,"theta":-0.010741651369112296,"vega":0.004732954135206565,"rho":0.003160905154909354,"breakevenPct":3.213228515301008},{"delta":0.9,"premium":3.242342315320606,"strike":4.780462307756964,"iv":1.6911748806845508,"gamma":0.050373787671020916,"theta":-0.01121676431654192,"vega":0.0038263547234936687,"rho":0.0029860941016818404,"breakevenPct":2.8564695266355145}],"put":[{"delta":0.1,"premium":0.6081937790923281,"strike":3.0602073635890643,"iv":4.502048948297293,"gamma":0.036949093201710095,"theta":-0.022271697792007626,"vega":0.0034054917719805234,"rho":-0.0011054066228079094,"breakevenPct":68.56392840388799},{"delta":0.15,"premium":0.5842896550628363,"strike":3.8570114979054564,"iv":3.824563494546882,"gamma":0.07301350576421727,"theta":-0.020087258130843298,"vega":0.004301850032572677,"rho":-0.0014005545851226717,"breakevenPct":58.04202765586384},{"delta":0.2,"premium":0.5603855310333445,"strike":4.653815632221848,"iv":3.1470780407964707,"gamma":0.10907791832672444,"theta":-0.017902818469678974,"vega":0.005198208293164829,"rho":-0.001695702547437434,"breakevenPct":47.52012690783969},{"delta":0.25,"premium":0.5364814070038528,"strike":5.4506197665382405,"iv":2.469592587046059,"gamma":0.14514233088923156,"theta":-0.01571837880851465,"vega":0.006094566553756982,"rho":-0.0019908505097521964,"breakevenPct":36.998226159815545},{"delta":0.3,"premium":0.512577282974361,"strike":6.247423900854631,"iv":1.7921071332956475,"gamma":0.18120674345173873,"theta":-0.013533939147350321,"vega":0.006990924814349135,"rho":-0.0022859984720669585,"breakevenPct":26.476325411791393},{"delta":0.35,"premium":0.4886731589448693,"strike":7.044228035171024,"iv":1.1146216795452357,"gamma":0.21727115601424588,"theta":-0.011349499486185995,"vega":0.007887283074941288,"rho":-0.002581146434381721,"breakevenPct":15.954424663767249},{"delta":0.4,"premium":0.5816717791411044,"strike":7.636758691206544,"iv":0.7415581288343558,"gamma":0.23251170756646217,"theta":-0.010121881390593047,"vega":0.00830700408997955,"rho":-0.002966245443265717,"breakevenPct":9.550167794032818},{"delta":0.45,"premium":0.8309049079754601,"strike":7.956288343558282,"iv":0.7753388036809816,"gamma":0.21992223926380366,"theta":-0.010173006134969326,"vega":0.008089723926380368,"rho":-0.0034715594022375665,"breakevenPct":8.648930313040736},{"delta":0.5,"premium":1.080138036809816,"strike":8.275817995910021,"iv":0.8091194785276073,"gamma":0.2073327709611452,"theta":-0.010224130879345603,"vega":0.007872443762781185,"rho":-0.003976873361209416,"breakevenPct":7.747692832048654},{"delta":0.55,"premium":1.3293711656441718,"strike":8.59534764826176,"iv":0.8429001533742331,"gamma":0.19474330265848672,"theta":-0.010275255623721882,"vega":0.007655163599182004,"rho":-0.004482187320181266,"breakevenPct":6.846455351056571},{"delta":0.6,"premium":1.5786042944785272,"strike":8.914877300613497,"iv":0.8766808282208588,"gamma":0.18215383435582824,"theta":-0.01032638036809816,"vega":0.007437883435582823,"rho":-0.004987501279153116,"breakevenPct":5.945217870064491},{"delta":0.65,"premium":1.8278374233128831,"strike":9.234406952965236,"iv":0.9104615030674846,"gamma":0.16956436605316974,"theta":-0.010377505112474438,"vega":0.00722060327198364,"rho":-0.005492815238124966,"breakevenPct":5.043980389072408},{"delta":0.7,"premium":2.0770705521472386,"strike":9.553936605316974,"iv":0.9442421779141104,"gamma":0.15697489775051127,"theta":-0.010428629856850715,"vega":0.007003323108384458,"rho":-0.005998129197096815,"breakevenPct":4.1427429080803275},{"delta":0.75,"premium":2.326303680981595,"strike":9.873466257668712,"iv":0.9780228527607362,"gamma":0.14438542944785276,"theta":-0.010479754601226994,"vega":0.006786042944785277,"rho":-0.006503443156068666,"breakevenPct":3.241505427088245},{"delta":0.8,"premium":3.6954660605971417,"strike":11.283299051108223,"iv":1.2243850544085335,"gamma":0.10904060627701702,"theta":-0.011562986303339353,"vega":0.006123837047667622,"rho":-0.0078932134528721,"breakevenPct":2.7200898652425343}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}