{"symbol":"VYX","url":"https://intraalpha.com/companies/VYX","capturedAt":"2026-10-22T20:46:54.734Z","state":"partial","quote":{"symbol":"VYX","last_price":8.43,"prev_close":8.15,"regular_close":8.64,"change":0.28,"change_pct":3.4356,"regular_change":0.49,"regular_change_pct":6.0123,"extended_change":-0.21,"extended_change_pct":-2.4306,"bid":8.43,"ask":8.68,"bid_size":100,"ask_size":2200,"volume":2896821,"vwap":8.464041,"open":8.14,"high":8.67,"low":8.09,"close":8.64,"trade_count":23772,"last_trade_at":"2026-10-22T20:34:33.211974154Z","last_quote_at":"2026-10-22T20:33:32.406371292Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:52.967047867-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:00.943Z","bars":[{"c":6.78,"h":6.78,"l":6.78,"n":6,"o":6.78,"t":"2026-10-15T08:00:00Z","v":454,"vw":6.78},{"c":6.78,"h":6.86,"l":6.78,"n":4,"o":6.86,"t":"2026-10-15T11:20:00Z","v":430,"vw":6.799002},{"c":7.04,"h":7.04,"l":6.855,"n":156,"o":6.9,"t":"2026-10-15T13:30:00Z","v":41104,"vw":6.945756},{"c":7.09,"h":7.09,"l":7.01,"n":151,"o":7.06,"t":"2026-10-15T13:35:00Z","v":16016,"vw":7.05662},{"c":7.085,"h":7.15,"l":7.085,"n":300,"o":7.09,"t":"2026-10-15T13:40:00Z","v":24586,"vw":7.110726},{"c":7.08,"h":7.1,"l":7.055,"n":313,"o":7.09,"t":"2026-10-15T13:45:00Z","v":25961,"vw":7.081884},{"c":7.085,"h":7.115,"l":7.06,"n":380,"o":7.085,"t":"2026-10-15T13:50:00Z","v":36162,"vw":7.085822},{"c":7.08,"h":7.1,"l":7.06,"n":251,"o":7.085,"t":"2026-10-15T13:55:00Z","v":22879,"vw":7.079451},{"c":7.15,"h":7.175,"l":7.09,"n":353,"o":7.09,"t":"2026-10-15T14:00:00Z","v":55493,"vw":7.136706},{"c":7.155,"h":7.18,"l":7.13,"n":236,"o":7.14,"t":"2026-10-15T14:05:00Z","v":23685,"vw":7.163219},{"c":7.2,"h":7.2,"l":7.16,"n":382,"o":7.16,"t":"2026-10-15T14:10:00Z","v":28912,"vw":7.185472},{"c":7.1485,"h":7.225,"l":7.14,"n":352,"o":7.21,"t":"2026-10-15T14:15:00Z","v":36670,"vw":7.191774},{"c":7.2312,"h":7.24,"l":7.14,"n":497,"o":7.14,"t":"2026-10-15T14:20:00Z","v":94593,"vw":7.18844},{"c":7.23,"h":7.265,"l":7.22,"n":219,"o":7.2315,"t":"2026-10-15T14:25:00Z","v":28169,"vw":7.251097},{"c":7.24,"h":7.255,"l":7.225,"n":309,"o":7.23,"t":"2026-10-15T14:30:00Z","v":20549,"vw":7.23945},{"c":7.225,"h":7.245,"l":7.205,"n":305,"o":7.235,"t":"2026-10-15T14:35:00Z","v":42985,"vw":7.218915},{"c":7.325,"h":7.33,"l":7.22,"n":725,"o":7.22,"t":"2026-10-15T14:40:00Z","v":97045,"vw":7.284419},{"c":7.29,"h":7.325,"l":7.265,"n":558,"o":7.3215,"t":"2026-10-15T14:45:00Z","v":71179,"vw":7.306105},{"c":7.295,"h":7.295,"l":7.275,"n":160,"o":7.29,"t":"2026-10-15T14:50:00Z","v":10038,"vw":7.288335},{"c":7.295,"h":7.3101,"l":7.295,"n":227,"o":7.295,"t":"2026-10-15T14:55:00Z","v":21349,"vw":7.300357},{"c":7.335,"h":7.335,"l":7.295,"n":172,"o":7.295,"t":"2026-10-15T15:00:00Z","v":12062,"vw":7.317189},{"c":7.355,"h":7.355,"l":7.3315,"n":183,"o":7.335,"t":"2026-10-15T15:05:00Z","v":22002,"vw":7.346824},{"c":7.37,"h":7.405,"l":7.35,"n":294,"o":7.36,"t":"2026-10-15T15:10:00Z","v":33732,"vw":7.383973},{"c":7.355,"h":7.365,"l":7.35,"n":144,"o":7.365,"t":"2026-10-15T15:15:00Z","v":11921,"vw":7.357572},{"c":7.405,"h":7.405,"l":7.36,"n":228,"o":7.36,"t":"2026-10-15T15:20:00Z","v":35023,"vw":7.38153},{"c":7.415,"h":7.425,"l":7.405,"n":195,"o":7.405,"t":"2026-10-15T15:25:00Z","v":20880,"vw":7.417471},{"c":7.385,"h":7.425,"l":7.375,"n":183,"o":7.415,"t":"2026-10-15T15:30:00Z","v":15815,"vw":7.400157},{"c":7.385,"h":7.395,"l":7.37,"n":175,"o":7.385,"t":"2026-10-15T15:35:00Z","v":14612,"vw":7.38583},{"c":7.36,"h":7.39,"l":7.36,"n":137,"o":7.39,"t":"2026-10-15T15:40:00Z","v":7666,"vw":7.373146},{"c":7.34,"h":7.37,"l":7.34,"n":195,"o":7.35,"t":"2026-10-15T15:45:00Z","v":12772,"vw":7.356377},{"c":7.35,"h":7.36,"l":7.345,"n":200,"o":7.345,"t":"2026-10-15T15:50:00Z","v":20949,"vw":7.350949},{"c":7.35,"h":7.36,"l":7.34,"n":161,"o":7.355,"t":"2026-10-15T15:55:00Z","v":9188,"vw":7.352623},{"c":7.335,"h":7.355,"l":7.32,"n":172,"o":7.35,"t":"2026-10-15T16:00:00Z","v":12758,"vw":7.33515},{"c":7.31,"h":7.335,"l":7.29,"n":175,"o":7.335,"t":"2026-10-15T16:05:00Z","v":13881,"vw":7.310168},{"c":7.3,"h":7.31,"l":7.3,"n":122,"o":7.305,"t":"2026-10-15T16:10:00Z","v":7282,"vw":7.302611},{"c":7.295,"h":7.305,"l":7.29,"n":271,"o":7.305,"t":"2026-10-15T16:15:00Z","v":30759,"vw":7.301464},{"c":7.32,"h":7.325,"l":7.3,"n":142,"o":7.3,"t":"2026-10-15T16:20:00Z","v":13967,"vw":7.316061},{"c":7.315,"h":7.325,"l":7.31,"n":92,"o":7.32,"t":"2026-10-15T16:25:00Z","v":7406,"vw":7.316374},{"c":7.325,"h":7.33,"l":7.31,"n":103,"o":7.31,"t":"2026-10-15T16:30:00Z","v":6854,"vw":7.321107},{"c":7.345,"h":7.35,"l":7.325,"n":168,"o":7.325,"t":"2026-10-15T16:35:00Z","v":17159,"vw":7.336355},{"c":7.33,"h":7.345,"l":7.32,"n":116,"o":7.345,"t":"2026-10-15T16:40:00Z","v":9928,"vw":7.33072},{"c":7.315,"h":7.33,"l":7.315,"n":101,"o":7.33,"t":"2026-10-15T16:45:00Z","v":8836,"vw":7.322138},{"c":7.3267,"h":7.33,"l":7.315,"n":135,"o":7.315,"t":"2026-10-15T16:50:00Z","v":12090,"vw":7.321868},{"c":7.345,"h":7.345,"l":7.32,"n":175,"o":7.325,"t":"2026-10-15T16:55:00Z","v":18024,"vw":7.335792},{"c":7.335,"h":7.345,"l":7.325,"n":121,"o":7.345,"t":"2026-10-15T17:00:00Z","v":9205,"vw":7.336272},{"c":7.32,"h":7.335,"l":7.32,"n":67,"o":7.33,"t":"2026-10-15T17:05:00Z","v":5863,"vw":7.327786},{"c":7.295,"h":7.33,"l":7.27,"n":549,"o":7.33,"t":"2026-10-15T17:10:00Z","v":77944,"vw":7.305437},{"c":7.295,"h":7.315,"l":7.28,"n":337,"o":7.295,"t":"2026-10-15T17:15:00Z","v":49889,"vw":7.301739},{"c":7.295,"h":7.31,"l":7.295,"n":110,"o":7.3,"t":"2026-10-15T17:20:00Z","v":11132,"vw":7.304631},{"c":7.3,"h":7.31,"l":7.29,"n":145,"o":7.295,"t":"2026-10-15T17:25:00Z","v":15905,"vw":7.303431},{"c":7.345,"h":7.345,"l":7.305,"n":114,"o":7.305,"t":"2026-10-15T17:30:00Z","v":13964,"vw":7.316799},{"c":7.35,"h":7.355,"l":7.345,"n":151,"o":7.35,"t":"2026-10-15T17:35:00Z","v":16674,"vw":7.350654},{"c":7.355,"h":7.365,"l":7.35,"n":169,"o":7.3515,"t":"2026-10-15T17:40:00Z","v":16785,"vw":7.359589},{"c":7.355,"h":7.375,"l":7.35,"n":168,"o":7.355,"t":"2026-10-15T17:45:00Z","v":19714,"vw":7.357918},{"c":7.375,"h":7.375,"l":7.345,"n":328,"o":7.355,"t":"2026-10-15T17:50:00Z","v":53759,"vw":7.360031},{"c":7.365,"h":7.375,"l":7.365,"n":147,"o":7.375,"t":"2026-10-15T17:55:00Z","v":11033,"vw":7.369569},{"c":7.335,"h":7.36,"l":7.335,"n":204,"o":7.36,"t":"2026-10-15T18:00:00Z","v":18659,"vw":7.344691},{"c":7.32,"h":7.335,"l":7.315,"n":135,"o":7.335,"t":"2026-10-15T18:05:00Z","v":14044,"vw":7.32235},{"c":7.305,"h":7.32,"l":7.3,"n":134,"o":7.315,"t":"2026-10-15T18:10:00Z","v":10638,"vw":7.309519},{"c":7.315,"h":7.32,"l":7.305,"n":137,"o":7.305,"t":"2026-10-15T18:15:00Z","v":11075,"vw":7.309871},{"c":7.335,"h":7.335,"l":7.315,"n":161,"o":7.315,"t":"2026-10-15T18:20:00Z","v":16489,"vw":7.325152},{"c":7.335,"h":7.345,"l":7.325,"n":133,"o":7.33,"t":"2026-10-15T18:25:00Z","v":14174,"vw":7.332572},{"c":7.365,"h":7.365,"l":7.33,"n":129,"o":7.335,"t":"2026-10-15T18:30:00Z","v":11757,"vw":7.346271},{"c":7.355,"h":7.36,"l":7.35,"n":187,"o":7.36,"t":"2026-10-15T18:35:00Z","v":16280,"vw":7.353356},{"c":7.405,"h":7.415,"l":7.345,"n":773,"o":7.355,"t":"2026-10-15T18:40:00Z","v":127806,"vw":7.383377},{"c":7.42,"h":7.425,"l":7.39,"n":183,"o":7.4,"t":"2026-10-15T18:45:00Z","v":15674,"vw":7.410692},{"c":7.505,"h":7.515,"l":7.415,"n":613,"o":7.43,"t":"2026-10-15T18:50:00Z","v":91098,"vw":7.472661},{"c":7.51,"h":7.515,"l":7.505,"n":163,"o":7.51,"t":"2026-10-15T18:55:00Z","v":19403,"vw":7.510487},{"c":7.505,"h":7.515,"l":7.501323,"n":176,"o":7.505,"t":"2026-10-15T19:00:00Z","v":14771,"vw":7.50857},{"c":7.505,"h":7.515,"l":7.5,"n":155,"o":7.5,"t":"2026-10-15T19:05:00Z","v":11973,"vw":7.508305},{"c":7.495,"h":7.51,"l":7.495,"n":154,"o":7.505,"t":"2026-10-15T19:10:00Z","v":12464,"vw":7.50103},{"c":7.535,"h":7.535,"l":7.49,"n":316,"o":7.495,"t":"2026-10-15T19:15:00Z","v":35533,"vw":7.508461},{"c":7.535,"h":7.565,"l":7.525,"n":659,"o":7.54,"t":"2026-10-15T19:20:00Z","v":79450,"vw":7.544577},{"c":7.515,"h":7.558,"l":7.515,"n":297,"o":7.539,"t":"2026-10-15T19:25:00Z","v":29138,"vw":7.539851},{"c":7.55,"h":7.55,"l":7.515,"n":299,"o":7.515,"t":"2026-10-15T19:30:00Z","v":22494,"vw":7.532253},{"c":7.57,"h":7.62,"l":7.55,"n":526,"o":7.55,"t":"2026-10-15T19:35:00Z","v":58196,"vw":7.586011},{"c":7.6,"h":7.6,"l":7.56,"n":522,"o":7.57,"t":"2026-10-15T19:40:00Z","v":50170,"vw":7.573082},{"c":7.545,"h":7.6,"l":7.535,"n":705,"o":7.595,"t":"2026-10-15T19:45:00Z","v":67346,"vw":7.571624},{"c":7.555,"h":7.56,"l":7.52,"n":810,"o":7.54,"t":"2026-10-15T19:50:00Z","v":96727,"vw":7.540603},{"c":7.565,"h":7.58,"l":7.53,"n":1723,"o":7.555,"t":"2026-10-15T19:55:00Z","v":221655,"vw":7.556066},{"c":7.56,"h":7.56,"l":7.56,"n":30,"o":7.56,"t":"2026-10-15T20:00:00Z","v":305090,"vw":7.56},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-15T20:05:00Z","v":200,"vw":7.55},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-15T20:15:00Z","v":400,"vw":7.54},{"c":7.6,"h":7.6,"l":7.6,"n":10,"o":7.6,"t":"2026-10-15T22:40:00Z","v":158,"vw":7.6},{"c":7.55,"h":7.55,"l":7.55,"n":7,"o":7.55,"t":"2026-10-16T12:10:00Z","v":1543,"vw":7.55},{"c":7.57,"h":7.57,"l":7.57,"n":6,"o":7.57,"t":"2026-10-16T12:25:00Z","v":636,"vw":7.57},{"c":7.6,"h":7.6,"l":7.6,"n":6,"o":7.6,"t":"2026-10-16T13:25:00Z","v":1601,"vw":7.6},{"c":7.67,"h":7.67,"l":7.59,"n":196,"o":7.64,"t":"2026-10-16T13:30:00Z","v":49076,"vw":7.64079},{"c":7.665,"h":7.72,"l":7.66,"n":166,"o":7.68,"t":"2026-10-16T13:35:00Z","v":17225,"vw":7.686099},{"c":7.72,"h":7.73,"l":7.665,"n":154,"o":7.68,"t":"2026-10-16T13:40:00Z","v":13243,"vw":7.690255},{"c":7.71,"h":7.735,"l":7.69,"n":154,"o":7.72,"t":"2026-10-16T13:45:00Z","v":16426,"vw":7.710656},{"c":7.77,"h":7.775,"l":7.71,"n":157,"o":7.725,"t":"2026-10-16T13:50:00Z","v":16249,"vw":7.745164},{"c":7.77,"h":7.8297,"l":7.77,"n":177,"o":7.77,"t":"2026-10-16T13:55:00Z","v":18613,"vw":7.795137},{"c":7.765,"h":7.782,"l":7.735,"n":414,"o":7.76,"t":"2026-10-16T14:00:00Z","v":38155,"vw":7.75995},{"c":7.675,"h":7.76,"l":7.675,"n":246,"o":7.76,"t":"2026-10-16T14:05:00Z","v":26949,"vw":7.710749},{"c":7.65,"h":7.685,"l":7.63,"n":219,"o":7.675,"t":"2026-10-16T14:10:00Z","v":17563,"vw":7.660981},{"c":7.65,"h":7.655,"l":7.635,"n":133,"o":7.65,"t":"2026-10-16T14:15:00Z","v":6722,"vw":7.647613},{"c":7.7,"h":7.71,"l":7.655,"n":221,"o":7.655,"t":"2026-10-16T14:20:00Z","v":18722,"vw":7.684963},{"c":7.67,"h":7.705,"l":7.66,"n":246,"o":7.7,"t":"2026-10-16T14:25:00Z","v":54938,"vw":7.674505},{"c":7.685,"h":7.7,"l":7.645,"n":350,"o":7.6711,"t":"2026-10-16T14:30:00Z","v":28263,"vw":7.674052},{"c":7.675,"h":7.685,"l":7.67,"n":160,"o":7.68,"t":"2026-10-16T14:35:00Z","v":12915,"vw":7.680113},{"c":7.67,"h":7.685,"l":7.66,"n":143,"o":7.675,"t":"2026-10-16T14:40:00Z","v":11617,"vw":7.671461},{"c":7.71,"h":7.715,"l":7.68,"n":202,"o":7.68,"t":"2026-10-16T14:45:00Z","v":26736,"vw":7.705995},{"c":7.675,"h":7.725,"l":7.665,"n":277,"o":7.715,"t":"2026-10-16T14:50:00Z","v":33897,"vw":7.703604},{"c":7.655,"h":7.675,"l":7.645,"n":175,"o":7.675,"t":"2026-10-16T14:55:00Z","v":17187,"vw":7.653963},{"c":7.685,"h":7.685,"l":7.655,"n":229,"o":7.655,"t":"2026-10-16T15:00:00Z","v":16418,"vw":7.673941},{"c":7.66,"h":7.69,"l":7.655,"n":157,"o":7.685,"t":"2026-10-16T15:05:00Z","v":10009,"vw":7.667517},{"c":7.675,"h":7.68,"l":7.655,"n":253,"o":7.67,"t":"2026-10-16T15:10:00Z","v":24043,"vw":7.666882},{"c":7.655,"h":7.675,"l":7.655,"n":163,"o":7.675,"t":"2026-10-16T15:15:00Z","v":9396,"vw":7.663839},{"c":7.665,"h":7.67,"l":7.66,"n":164,"o":7.66,"t":"2026-10-16T15:20:00Z","v":8401,"vw":7.662074},{"c":7.665,"h":7.68,"l":7.665,"n":146,"o":7.665,"t":"2026-10-16T15:25:00Z","v":7761,"vw":7.669196},{"c":7.665,"h":7.675,"l":7.6609,"n":166,"o":7.665,"t":"2026-10-16T15:30:00Z","v":9827,"vw":7.667697},{"c":7.665,"h":7.67,"l":7.66,"n":178,"o":7.665,"t":"2026-10-16T15:35:00Z","v":11894,"vw":7.667934},{"c":7.655,"h":7.665,"l":7.64,"n":164,"o":7.665,"t":"2026-10-16T15:40:00Z","v":10683,"vw":7.653854},{"c":7.65,"h":7.665,"l":7.65,"n":178,"o":7.65,"t":"2026-10-16T15:45:00Z","v":10659,"vw":7.65663},{"c":7.595,"h":7.65,"l":7.565,"n":572,"o":7.65,"t":"2026-10-16T15:50:00Z","v":73490,"vw":7.600478},{"c":7.585,"h":7.605,"l":7.575,"n":268,"o":7.59,"t":"2026-10-16T15:55:00Z","v":29972,"vw":7.59235},{"c":7.615,"h":7.615,"l":7.575,"n":248,"o":7.58,"t":"2026-10-16T16:00:00Z","v":18580,"vw":7.592597},{"c":7.635,"h":7.635,"l":7.615,"n":149,"o":7.615,"t":"2026-10-16T16:05:00Z","v":12279,"vw":7.624223},{"c":7.66,"h":7.665,"l":7.625,"n":182,"o":7.63,"t":"2026-10-16T16:10:00Z","v":13014,"vw":7.646657},{"c":7.65,"h":7.66,"l":7.635,"n":230,"o":7.655,"t":"2026-10-16T16:15:00Z","v":19539,"vw":7.646675},{"c":7.655,"h":7.655,"l":7.65,"n":57,"o":7.655,"t":"2026-10-16T16:20:00Z","v":4435,"vw":7.65349},{"c":7.665,"h":7.6691,"l":7.64,"n":186,"o":7.655,"t":"2026-10-16T16:25:00Z","v":15984,"vw":7.653768},{"c":7.635,"h":7.66,"l":7.635,"n":197,"o":7.66,"t":"2026-10-16T16:30:00Z","v":13989,"vw":7.649683},{"c":7.62,"h":7.645,"l":7.62,"n":144,"o":7.64,"t":"2026-10-16T16:35:00Z","v":10341,"vw":7.62806},{"c":7.625,"h":7.625,"l":7.605,"n":182,"o":7.615,"t":"2026-10-16T16:40:00Z","v":9319,"vw":7.615278},{"c":7.605,"h":7.635,"l":7.59,"n":247,"o":7.625,"t":"2026-10-16T16:45:00Z","v":23237,"vw":7.611402},{"c":7.595,"h":7.6,"l":7.595,"n":142,"o":7.6,"t":"2026-10-16T16:50:00Z","v":10715,"vw":7.597786},{"c":7.595,"h":7.595,"l":7.585,"n":175,"o":7.59,"t":"2026-10-16T16:55:00Z","v":14149,"vw":7.590352},{"c":7.555,"h":7.61,"l":7.555,"n":254,"o":7.6,"t":"2026-10-16T17:00:00Z","v":20493,"vw":7.570767},{"c":7.555,"h":7.565,"l":7.555,"n":157,"o":7.555,"t":"2026-10-16T17:05:00Z","v":11668,"vw":7.557745},{"c":7.525,"h":7.555,"l":7.5,"n":262,"o":7.555,"t":"2026-10-16T17:10:00Z","v":25416,"vw":7.535375},{"c":7.515,"h":7.525,"l":7.51,"n":137,"o":7.52,"t":"2026-10-16T17:15:00Z","v":7531,"vw":7.51849},{"c":7.525,"h":7.525,"l":7.51,"n":154,"o":7.515,"t":"2026-10-16T17:20:00Z","v":11002,"vw":7.519826},{"c":7.525,"h":7.53,"l":7.505,"n":152,"o":7.525,"t":"2026-10-16T17:25:00Z","v":11807,"vw":7.518049},{"c":7.525,"h":7.535,"l":7.515,"n":361,"o":7.525,"t":"2026-10-16T17:30:00Z","v":45411,"vw":7.530448},{"c":7.5203,"h":7.525,"l":7.515,"n":87,"o":7.525,"t":"2026-10-16T17:35:00Z","v":4786,"vw":7.520666},{"c":7.545,"h":7.56,"l":7.515,"n":277,"o":7.525,"t":"2026-10-16T17:40:00Z","v":44723,"vw":7.533735},{"c":7.525,"h":7.54,"l":7.52,"n":117,"o":7.54,"t":"2026-10-16T17:45:00Z","v":6915,"vw":7.532331},{"c":7.545,"h":7.545,"l":7.52,"n":224,"o":7.525,"t":"2026-10-16T17:50:00Z","v":20066,"vw":7.532289},{"c":7.54,"h":7.55,"l":7.54,"n":98,"o":7.545,"t":"2026-10-16T17:55:00Z","v":4554,"vw":7.543456},{"c":7.525,"h":7.545,"l":7.515,"n":266,"o":7.545,"t":"2026-10-16T18:00:00Z","v":27497,"vw":7.529731},{"c":7.545,"h":7.545,"l":7.5201,"n":149,"o":7.53,"t":"2026-10-16T18:05:00Z","v":19895,"vw":7.534644},{"c":7.535,"h":7.545,"l":7.535,"n":194,"o":7.545,"t":"2026-10-16T18:10:00Z","v":20921,"vw":7.539076},{"c":7.545,"h":7.545,"l":7.53,"n":227,"o":7.535,"t":"2026-10-16T18:15:00Z","v":20795,"vw":7.537414},{"c":7.545,"h":7.55,"l":7.54,"n":137,"o":7.545,"t":"2026-10-16T18:20:00Z","v":10098,"vw":7.542027},{"c":7.52,"h":7.55,"l":7.52,"n":192,"o":7.545,"t":"2026-10-16T18:25:00Z","v":15922,"vw":7.535808},{"c":7.535,"h":7.54,"l":7.52,"n":255,"o":7.52,"t":"2026-10-16T18:30:00Z","v":21497,"vw":7.527124},{"c":7.535,"h":7.535,"l":7.51,"n":193,"o":7.53,"t":"2026-10-16T18:35:00Z","v":21063,"vw":7.525351},{"c":7.55,"h":7.55,"l":7.54,"n":124,"o":7.54,"t":"2026-10-16T18:40:00Z","v":12130,"vw":7.543401},{"c":7.55,"h":7.55,"l":7.545,"n":148,"o":7.545,"t":"2026-10-16T18:45:00Z","v":11556,"vw":7.545806},{"c":7.54,"h":7.555,"l":7.535,"n":237,"o":7.545,"t":"2026-10-16T18:50:00Z","v":27779,"vw":7.54482},{"c":7.53,"h":7.54,"l":7.53,"n":115,"o":7.535,"t":"2026-10-16T18:55:00Z","v":8658,"vw":7.534894},{"c":7.535,"h":7.54,"l":7.53,"n":237,"o":7.535,"t":"2026-10-16T19:00:00Z","v":19649,"vw":7.535049},{"c":7.515,"h":7.545,"l":7.515,"n":366,"o":7.535,"t":"2026-10-16T19:05:00Z","v":38516,"vw":7.52748},{"c":7.53,"h":7.53,"l":7.515,"n":284,"o":7.52,"t":"2026-10-16T19:10:00Z","v":26128,"vw":7.521634},{"c":7.531,"h":7.535,"l":7.525,"n":261,"o":7.535,"t":"2026-10-16T19:15:00Z","v":31726,"vw":7.530368},{"c":7.565,"h":7.565,"l":7.53,"n":297,"o":7.54,"t":"2026-10-16T19:20:00Z","v":27115,"vw":7.547379},{"c":7.555,"h":7.5788,"l":7.555,"n":247,"o":7.565,"t":"2026-10-16T19:25:00Z","v":24475,"vw":7.563746},{"c":7.575,"h":7.59,"l":7.56,"n":324,"o":7.56,"t":"2026-10-16T19:30:00Z","v":37493,"vw":7.579238},{"c":7.565,"h":7.575,"l":7.56,"n":245,"o":7.575,"t":"2026-10-16T19:35:00Z","v":28874,"vw":7.566914},{"c":7.565,"h":7.57,"l":7.535,"n":425,"o":7.56,"t":"2026-10-16T19:40:00Z","v":42855,"vw":7.553258},{"c":7.56,"h":7.58,"l":7.5501,"n":450,"o":7.565,"t":"2026-10-16T19:45:00Z","v":73276,"vw":7.565529},{"c":7.555,"h":7.565,"l":7.54,"n":594,"o":7.56,"t":"2026-10-16T19:50:00Z","v":86465,"vw":7.554121},{"c":7.59,"h":7.62,"l":7.56,"n":2107,"o":7.56,"t":"2026-10-16T19:55:00Z","v":365308,"vw":7.601724},{"c":7.56,"h":7.58,"l":7.56,"n":37,"o":7.58,"t":"2026-10-16T20:00:00Z","v":413842,"vw":7.579971},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-19T08:20:00Z","v":250,"vw":7.58},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-19T13:15:00Z","v":118,"vw":7.5},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-19T13:25:00Z","v":332,"vw":7.49},{"c":7.675,"h":7.7,"l":7.55,"n":117,"o":7.55,"t":"2026-10-19T13:30:00Z","v":28263,"vw":7.569542},{"c":7.69,"h":7.7,"l":7.64,"n":285,"o":7.66,"t":"2026-10-19T13:35:00Z","v":27932,"vw":7.671114},{"c":7.66,"h":7.75,"l":7.6586,"n":379,"o":7.69,"t":"2026-10-19T13:40:00Z","v":38687,"vw":7.709041},{"c":7.67,"h":7.68,"l":7.65,"n":253,"o":7.67,"t":"2026-10-19T13:45:00Z","v":29653,"vw":7.671814},{"c":7.714,"h":7.73,"l":7.68,"n":436,"o":7.68,"t":"2026-10-19T13:50:00Z","v":44863,"vw":7.70712},{"c":7.71,"h":7.75,"l":7.7,"n":258,"o":7.72,"t":"2026-10-19T13:55:00Z","v":21806,"vw":7.715335},{"c":7.745,"h":7.748,"l":7.7,"n":259,"o":7.7,"t":"2026-10-19T14:00:00Z","v":22671,"vw":7.727414},{"c":7.71,"h":7.76,"l":7.7,"n":320,"o":7.75,"t":"2026-10-19T14:05:00Z","v":32041,"vw":7.722205},{"c":7.74,"h":7.74,"l":7.7,"n":191,"o":7.7,"t":"2026-10-19T14:10:00Z","v":13895,"vw":7.713667},{"c":7.76,"h":7.775,"l":7.74,"n":168,"o":7.74,"t":"2026-10-19T14:15:00Z","v":14848,"vw":7.760076},{"c":7.725,"h":7.755,"l":7.725,"n":190,"o":7.755,"t":"2026-10-19T14:20:00Z","v":17461,"vw":7.738791},{"c":7.72,"h":7.725,"l":7.7,"n":96,"o":7.725,"t":"2026-10-19T14:25:00Z","v":5565,"vw":7.711715},{"c":7.7,"h":7.715,"l":7.695,"n":79,"o":7.715,"t":"2026-10-19T14:30:00Z","v":5120,"vw":7.70464},{"c":7.705,"h":7.725,"l":7.695,"n":273,"o":7.705,"t":"2026-10-19T14:35:00Z","v":30623,"vw":7.713834},{"c":7.715,"h":7.715,"l":7.71,"n":99,"o":7.71,"t":"2026-10-19T14:40:00Z","v":8800,"vw":7.713104},{"c":7.63,"h":7.72,"l":7.625,"n":900,"o":7.71,"t":"2026-10-19T14:45:00Z","v":119696,"vw":7.683208},{"c":7.62,"h":7.645,"l":7.62,"n":93,"o":7.625,"t":"2026-10-19T14:50:00Z","v":7285,"vw":7.6359},{"c":7.63,"h":7.63,"l":7.615,"n":84,"o":7.62,"t":"2026-10-19T14:55:00Z","v":3822,"vw":7.621945},{"c":7.645,"h":7.65,"l":7.63,"n":97,"o":7.63,"t":"2026-10-19T15:00:00Z","v":6640,"vw":7.634285},{"c":7.665,"h":7.665,"l":7.64,"n":191,"o":7.65,"t":"2026-10-19T15:05:00Z","v":16491,"vw":7.655866},{"c":7.68,"h":7.695,"l":7.665,"n":126,"o":7.67,"t":"2026-10-19T15:10:00Z","v":18841,"vw":7.684279},{"c":7.69,"h":7.695,"l":7.685,"n":127,"o":7.685,"t":"2026-10-19T15:15:00Z","v":10470,"vw":7.690466},{"c":7.7,"h":7.7,"l":7.685,"n":85,"o":7.685,"t":"2026-10-19T15:20:00Z","v":6739,"vw":7.688588},{"c":7.705,"h":7.71,"l":7.695,"n":111,"o":7.705,"t":"2026-10-19T15:25:00Z","v":9136,"vw":7.700972},{"c":7.695,"h":7.715,"l":7.69,"n":114,"o":7.71,"t":"2026-10-19T15:30:00Z","v":8378,"vw":7.70623},{"c":7.705,"h":7.705,"l":7.695,"n":103,"o":7.695,"t":"2026-10-19T15:35:00Z","v":3826,"vw":7.698859},{"c":7.695,"h":7.715,"l":7.69,"n":131,"o":7.705,"t":"2026-10-19T15:40:00Z","v":8930,"vw":7.705289},{"c":7.675,"h":7.7,"l":7.675,"n":111,"o":7.7,"t":"2026-10-19T15:45:00Z","v":7217,"vw":7.684339},{"c":7.675,"h":7.68,"l":7.6701,"n":80,"o":7.6799,"t":"2026-10-19T15:50:00Z","v":15192,"vw":7.671634},{"c":7.67,"h":7.685,"l":7.67,"n":127,"o":7.675,"t":"2026-10-19T15:55:00Z","v":6213,"vw":7.67904},{"c":7.675,"h":7.675,"l":7.64,"n":248,"o":7.67,"t":"2026-10-19T16:00:00Z","v":24521,"vw":7.660417},{"c":7.67,"h":7.685,"l":7.665,"n":102,"o":7.68,"t":"2026-10-19T16:05:00Z","v":7026,"vw":7.67524},{"c":7.705,"h":7.71,"l":7.6603,"n":153,"o":7.665,"t":"2026-10-19T16:10:00Z","v":11489,"vw":7.686471},{"c":7.715,"h":7.725,"l":7.7001,"n":158,"o":7.705,"t":"2026-10-19T16:15:00Z","v":14106,"vw":7.715838},{"c":7.745,"h":7.75,"l":7.715,"n":179,"o":7.715,"t":"2026-10-19T16:20:00Z","v":16432,"vw":7.72875},{"c":7.745,"h":7.745,"l":7.735,"n":106,"o":7.745,"t":"2026-10-19T16:25:00Z","v":5803,"vw":7.740109},{"c":7.755,"h":7.755,"l":7.735,"n":173,"o":7.745,"t":"2026-10-19T16:30:00Z","v":13777,"vw":7.742679},{"c":7.745,"h":7.755,"l":7.745,"n":105,"o":7.755,"t":"2026-10-19T16:35:00Z","v":5148,"vw":7.749662},{"c":7.75,"h":7.75,"l":7.745,"n":98,"o":7.745,"t":"2026-10-19T16:40:00Z","v":5125,"vw":7.747071},{"c":7.755,"h":7.755,"l":7.745,"n":142,"o":7.745,"t":"2026-10-19T16:45:00Z","v":6291,"vw":7.750435},{"c":7.77,"h":7.77,"l":7.7513,"n":144,"o":7.7513,"t":"2026-10-19T16:50:00Z","v":10394,"vw":7.760196},{"c":7.77,"h":7.77,"l":7.7603,"n":72,"o":7.7612,"t":"2026-10-19T16:55:00Z","v":4148,"vw":7.765462},{"c":7.755,"h":7.78,"l":7.755,"n":194,"o":7.765,"t":"2026-10-19T17:00:00Z","v":15558,"vw":7.765885},{"c":7.755,"h":7.76,"l":7.755,"n":76,"o":7.76,"t":"2026-10-19T17:05:00Z","v":4283,"vw":7.756407},{"c":7.775,"h":7.775,"l":7.755,"n":159,"o":7.755,"t":"2026-10-19T17:10:00Z","v":12296,"vw":7.760183},{"c":7.795,"h":7.8,"l":7.775,"n":121,"o":7.775,"t":"2026-10-19T17:15:00Z","v":9704,"vw":7.784975},{"c":7.81,"h":7.81,"l":7.79,"n":113,"o":7.795,"t":"2026-10-19T17:20:00Z","v":6514,"vw":7.800956},{"c":7.805,"h":7.81,"l":7.8,"n":94,"o":7.81,"t":"2026-10-19T17:25:00Z","v":3618,"vw":7.807912},{"c":7.815,"h":7.815,"l":7.795,"n":321,"o":7.805,"t":"2026-10-19T17:30:00Z","v":31440,"vw":7.80458},{"c":7.815,"h":7.82,"l":7.8112,"n":116,"o":7.8112,"t":"2026-10-19T17:35:00Z","v":4475,"vw":7.815635},{"c":7.855,"h":7.86,"l":7.82,"n":235,"o":7.82,"t":"2026-10-19T17:40:00Z","v":14444,"vw":7.839416},{"c":7.8398,"h":7.86,"l":7.835,"n":171,"o":7.855,"t":"2026-10-19T17:45:00Z","v":15559,"vw":7.845805},{"c":7.86,"h":7.86,"l":7.835,"n":164,"o":7.8399,"t":"2026-10-19T17:50:00Z","v":13434,"vw":7.852428},{"c":7.865,"h":7.87,"l":7.86,"n":139,"o":7.86,"t":"2026-10-19T17:55:00Z","v":6626,"vw":7.866788},{"c":7.875,"h":7.875,"l":7.86,"n":169,"o":7.87,"t":"2026-10-19T18:00:00Z","v":14675,"vw":7.867974},{"c":7.84,"h":7.875,"l":7.835,"n":291,"o":7.875,"t":"2026-10-19T18:05:00Z","v":26823,"vw":7.859238},{"c":7.815,"h":7.85,"l":7.805,"n":263,"o":7.84,"t":"2026-10-19T18:10:00Z","v":27592,"vw":7.830776},{"c":7.785,"h":7.82,"l":7.785,"n":344,"o":7.815,"t":"2026-10-19T18:15:00Z","v":45056,"vw":7.799211},{"c":7.79,"h":7.79,"l":7.775,"n":152,"o":7.785,"t":"2026-10-19T18:20:00Z","v":10698,"vw":7.781287},{"c":7.785,"h":7.79,"l":7.775,"n":200,"o":7.785,"t":"2026-10-19T18:25:00Z","v":11282,"vw":7.782458},{"c":7.785,"h":7.795,"l":7.785,"n":156,"o":7.785,"t":"2026-10-19T18:30:00Z","v":10926,"vw":7.788238},{"c":7.795,"h":7.795,"l":7.7841,"n":130,"o":7.79,"t":"2026-10-19T18:35:00Z","v":6941,"vw":7.788722},{"c":7.79,"h":7.8,"l":7.79,"n":108,"o":7.795,"t":"2026-10-19T18:40:00Z","v":5407,"vw":7.794182},{"c":7.795,"h":7.8,"l":7.785,"n":245,"o":7.795,"t":"2026-10-19T18:45:00Z","v":19468,"vw":7.791965},{"c":7.765,"h":7.805,"l":7.765,"n":527,"o":7.795,"t":"2026-10-19T18:50:00Z","v":59028,"vw":7.790036},{"c":7.76,"h":7.785,"l":7.755,"n":254,"o":7.77,"t":"2026-10-19T18:55:00Z","v":20496,"vw":7.77491},{"c":7.79,"h":7.79,"l":7.76,"n":164,"o":7.765,"t":"2026-10-19T19:00:00Z","v":12083,"vw":7.777277},{"c":7.785,"h":7.79,"l":7.785,"n":179,"o":7.79,"t":"2026-10-19T19:05:00Z","v":8085,"vw":7.787142},{"c":7.765,"h":7.79,"l":7.76,"n":296,"o":7.785,"t":"2026-10-19T19:10:00Z","v":24606,"vw":7.772989},{"c":7.765,"h":7.77,"l":7.76,"n":147,"o":7.765,"t":"2026-10-19T19:15:00Z","v":9007,"vw":7.768353},{"c":7.775,"h":7.78,"l":7.765,"n":297,"o":7.77,"t":"2026-10-19T19:20:00Z","v":27961,"vw":7.772764},{"c":7.755,"h":7.78,"l":7.755,"n":312,"o":7.78,"t":"2026-10-19T19:25:00Z","v":21536,"vw":7.769463},{"c":7.775,"h":7.785,"l":7.755,"n":316,"o":7.755,"t":"2026-10-19T19:30:00Z","v":30278,"vw":7.773526},{"c":7.735,"h":7.78,"l":7.735,"n":423,"o":7.775,"t":"2026-10-19T19:35:00Z","v":38945,"vw":7.757331},{"c":7.745,"h":7.75,"l":7.73,"n":340,"o":7.735,"t":"2026-10-19T19:40:00Z","v":25461,"vw":7.742467},{"c":7.755,"h":7.765,"l":7.735,"n":586,"o":7.745,"t":"2026-10-19T19:45:00Z","v":52847,"vw":7.748796},{"c":7.745,"h":7.755,"l":7.725,"n":717,"o":7.755,"t":"2026-10-19T19:50:00Z","v":71608,"vw":7.741369},{"c":7.775,"h":7.78,"l":7.74,"n":1901,"o":7.745,"t":"2026-10-19T19:55:00Z","v":186551,"vw":7.762382},{"c":7.77,"h":7.77,"l":7.77,"n":26,"o":7.77,"t":"2026-10-19T20:00:00Z","v":262936,"vw":7.77},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-20T12:45:00Z","v":100,"vw":7.92},{"c":7.9035,"h":7.92,"l":7.855,"n":95,"o":7.88,"t":"2026-10-20T13:30:00Z","v":21054,"vw":7.878836},{"c":7.975,"h":7.98,"l":7.8801,"n":151,"o":7.91,"t":"2026-10-20T13:35:00Z","v":14843,"vw":7.912727},{"c":7.945,"h":7.99,"l":7.93,"n":124,"o":7.985,"t":"2026-10-20T13:40:00Z","v":14714,"vw":7.959444},{"c":8.075,"h":8.075,"l":7.96,"n":265,"o":7.96,"t":"2026-10-20T13:45:00Z","v":22146,"vw":8.014747},{"c":8.11,"h":8.115,"l":8.08,"n":195,"o":8.08,"t":"2026-10-20T13:50:00Z","v":19050,"vw":8.098946},{"c":8.11,"h":8.11,"l":8.09,"n":131,"o":8.11,"t":"2026-10-20T13:55:00Z","v":13182,"vw":8.097003},{"c":8.03,"h":8.105,"l":8.03,"n":222,"o":8.1,"t":"2026-10-20T14:00:00Z","v":12161,"vw":8.082165},{"c":8.035,"h":8.055,"l":8.0185,"n":422,"o":8.0289,"t":"2026-10-20T14:05:00Z","v":38146,"vw":8.039063},{"c":7.985,"h":8.06,"l":7.985,"n":258,"o":8.035,"t":"2026-10-20T14:10:00Z","v":29562,"vw":8.029257},{"c":7.945,"h":7.98,"l":7.935,"n":195,"o":7.98,"t":"2026-10-20T14:15:00Z","v":17935,"vw":7.95628},{"c":7.975,"h":7.975,"l":7.92,"n":214,"o":7.945,"t":"2026-10-20T14:20:00Z","v":31276,"vw":7.950572},{"c":7.99,"h":7.99,"l":7.965,"n":309,"o":7.97,"t":"2026-10-20T14:25:00Z","v":23360,"vw":7.97835},{"c":8.02,"h":8.03,"l":7.99,"n":170,"o":7.99,"t":"2026-10-20T14:30:00Z","v":13189,"vw":8.010736},{"c":7.965,"h":8.015,"l":7.965,"n":106,"o":8.015,"t":"2026-10-20T14:35:00Z","v":9612,"vw":7.986479},{"c":7.995,"h":8.015,"l":7.97,"n":137,"o":7.97,"t":"2026-10-20T14:40:00Z","v":10698,"vw":7.993224},{"c":8.005,"h":8.02,"l":7.995,"n":143,"o":7.995,"t":"2026-10-20T14:45:00Z","v":8055,"vw":8.004967},{"c":8.055,"h":8.06,"l":8.005,"n":172,"o":8.005,"t":"2026-10-20T14:50:00Z","v":10511,"vw":8.028989},{"c":8.065,"h":8.075,"l":8.0501,"n":120,"o":8.0501,"t":"2026-10-20T14:55:00Z","v":10186,"vw":8.065475},{"c":8.055,"h":8.075,"l":8.055,"n":160,"o":8.0699,"t":"2026-10-20T15:00:00Z","v":10887,"vw":8.065483},{"c":8.035,"h":8.06,"l":8.035,"n":302,"o":8.055,"t":"2026-10-20T15:05:00Z","v":44412,"vw":8.045176},{"c":8.02,"h":8.035,"l":8.01,"n":234,"o":8.035,"t":"2026-10-20T15:10:00Z","v":30009,"vw":8.01551},{"c":8.035,"h":8.055,"l":8.03,"n":182,"o":8.03,"t":"2026-10-20T15:15:00Z","v":14915,"vw":8.045146},{"c":8.03,"h":8.065,"l":8.025,"n":166,"o":8.045,"t":"2026-10-20T15:20:00Z","v":16014,"vw":8.042525},{"c":8.045,"h":8.05,"l":8.035,"n":86,"o":8.035,"t":"2026-10-20T15:25:00Z","v":18364,"vw":8.041848},{"c":8.02,"h":8.04,"l":8.015,"n":116,"o":8.04,"t":"2026-10-20T15:30:00Z","v":6798,"vw":8.025767},{"c":8.07,"h":8.08,"l":8.02,"n":253,"o":8.02,"t":"2026-10-20T15:35:00Z","v":24886,"vw":8.05844},{"c":8.065,"h":8.08,"l":8.06,"n":111,"o":8.065,"t":"2026-10-20T15:40:00Z","v":6921,"vw":8.06783},{"c":8.065,"h":8.07,"l":8.0611,"n":38,"o":8.0651,"t":"2026-10-20T15:45:00Z","v":11636,"vw":8.06487},{"c":8.06,"h":8.065,"l":8.055,"n":128,"o":8.065,"t":"2026-10-20T15:50:00Z","v":9632,"vw":8.06061},{"c":8.0399,"h":8.065,"l":8.015,"n":203,"o":8.065,"t":"2026-10-20T15:55:00Z","v":16423,"vw":8.033734},{"c":8.055,"h":8.055,"l":8.03,"n":123,"o":8.035,"t":"2026-10-20T16:00:00Z","v":9112,"vw":8.037465},{"c":8.035,"h":8.055,"l":8.025,"n":118,"o":8.055,"t":"2026-10-20T16:05:00Z","v":7600,"vw":8.041363},{"c":8.04,"h":8.04,"l":8.03,"n":73,"o":8.03,"t":"2026-10-20T16:10:00Z","v":3768,"vw":8.038337},{"c":8.025,"h":8.045,"l":8.025,"n":129,"o":8.045,"t":"2026-10-20T16:15:00Z","v":9465,"vw":8.029441},{"c":8,"h":8.03,"l":8,"n":93,"o":8.025,"t":"2026-10-20T16:20:00Z","v":5682,"vw":8.013964},{"c":8.025,"h":8.035,"l":7.995,"n":146,"o":8,"t":"2026-10-20T16:25:00Z","v":10577,"vw":8.01653},{"c":8.035,"h":8.04,"l":8.025,"n":120,"o":8.025,"t":"2026-10-20T16:30:00Z","v":8455,"vw":8.031897},{"c":8.025,"h":8.045,"l":8.02,"n":149,"o":8.03,"t":"2026-10-20T16:35:00Z","v":11460,"vw":8.033938},{"c":8.065,"h":8.07,"l":8.025,"n":317,"o":8.025,"t":"2026-10-20T16:40:00Z","v":32093,"vw":8.049934},{"c":8.125,"h":8.125,"l":8.07,"n":280,"o":8.07,"t":"2026-10-20T16:45:00Z","v":36841,"vw":8.099621},{"c":8.155,"h":8.16,"l":8.12,"n":306,"o":8.135,"t":"2026-10-20T16:50:00Z","v":29078,"vw":8.138871},{"c":8.165,"h":8.18,"l":8.1512,"n":216,"o":8.16,"t":"2026-10-20T16:55:00Z","v":26675,"vw":8.168396},{"c":8.1823,"h":8.185,"l":8.165,"n":144,"o":8.165,"t":"2026-10-20T17:00:00Z","v":11101,"vw":8.174012},{"c":8.185,"h":8.19,"l":8.185,"n":152,"o":8.19,"t":"2026-10-20T17:05:00Z","v":10763,"vw":8.186285},{"c":8.225,"h":8.23,"l":8.185,"n":293,"o":8.185,"t":"2026-10-20T17:10:00Z","v":26250,"vw":8.206142},{"c":8.235,"h":8.235,"l":8.22,"n":226,"o":8.225,"t":"2026-10-20T17:15:00Z","v":23083,"vw":8.230218},{"c":8.235,"h":8.24,"l":8.23,"n":96,"o":8.235,"t":"2026-10-20T17:20:00Z","v":6744,"vw":8.237806},{"c":8.24,"h":8.24,"l":8.2315,"n":128,"o":8.24,"t":"2026-10-20T17:25:00Z","v":15831,"vw":8.239265},{"c":8.2848,"h":8.32,"l":8.245,"n":648,"o":8.25,"t":"2026-10-20T17:30:00Z","v":101351,"vw":8.289927},{"c":8.275,"h":8.29,"l":8.265,"n":219,"o":8.285,"t":"2026-10-20T17:35:00Z","v":28947,"vw":8.277188},{"c":8.28,"h":8.285,"l":8.2709,"n":152,"o":8.2709,"t":"2026-10-20T17:40:00Z","v":20269,"vw":8.278235},{"c":8.28,"h":8.28,"l":8.2701,"n":117,"o":8.28,"t":"2026-10-20T17:45:00Z","v":9785,"vw":8.278066},{"c":8.3,"h":8.3,"l":8.28,"n":200,"o":8.28,"t":"2026-10-20T17:50:00Z","v":32562,"vw":8.291468},{"c":8.305,"h":8.31,"l":8.295,"n":157,"o":8.305,"t":"2026-10-20T17:55:00Z","v":17381,"vw":8.301056},{"c":8.305,"h":8.315,"l":8.295,"n":212,"o":8.31,"t":"2026-10-20T18:00:00Z","v":22510,"vw":8.30416},{"c":8.305,"h":8.31,"l":8.295,"n":171,"o":8.305,"t":"2026-10-20T18:05:00Z","v":19368,"vw":8.30143},{"c":8.31,"h":8.31,"l":8.305,"n":93,"o":8.305,"t":"2026-10-20T18:10:00Z","v":6669,"vw":8.3066},{"c":8.315,"h":8.32,"l":8.305,"n":176,"o":8.305,"t":"2026-10-20T18:15:00Z","v":16319,"vw":8.311792},{"c":8.2926,"h":8.315,"l":8.2926,"n":310,"o":8.3118,"t":"2026-10-20T18:20:00Z","v":30969,"vw":8.308931},{"c":8.295,"h":8.305,"l":8.295,"n":149,"o":8.295,"t":"2026-10-20T18:25:00Z","v":18820,"vw":8.299897},{"c":8.2801,"h":8.295,"l":8.28,"n":113,"o":8.295,"t":"2026-10-20T18:30:00Z","v":9416,"vw":8.286262},{"c":8.285,"h":8.29,"l":8.275,"n":155,"o":8.29,"t":"2026-10-20T18:35:00Z","v":14050,"vw":8.284167},{"c":8.29,"h":8.29,"l":8.285,"n":105,"o":8.285,"t":"2026-10-20T18:40:00Z","v":8858,"vw":8.286497},{"c":8.295,"h":8.31,"l":8.285,"n":221,"o":8.29,"t":"2026-10-20T18:45:00Z","v":19431,"vw":8.297471},{"c":8.31,"h":8.31,"l":8.29,"n":215,"o":8.295,"t":"2026-10-20T18:50:00Z","v":23236,"vw":8.299261},{"c":8.315,"h":8.32,"l":8.3002,"n":214,"o":8.305,"t":"2026-10-20T18:55:00Z","v":23092,"vw":8.309882},{"c":8.305,"h":8.32,"l":8.305,"n":246,"o":8.32,"t":"2026-10-20T19:00:00Z","v":28936,"vw":8.310223},{"c":8.27,"h":8.305,"l":8.27,"n":368,"o":8.301,"t":"2026-10-20T19:05:00Z","v":45844,"vw":8.291188},{"c":8.275,"h":8.28,"l":8.265,"n":190,"o":8.265,"t":"2026-10-20T19:10:00Z","v":18271,"vw":8.269685},{"c":8.255,"h":8.285,"l":8.255,"n":328,"o":8.275,"t":"2026-10-20T19:15:00Z","v":30117,"vw":8.270581},{"c":8.255,"h":8.26,"l":8.235,"n":262,"o":8.255,"t":"2026-10-20T19:20:00Z","v":29927,"vw":8.24849},{"c":8.26,"h":8.265,"l":8.2507,"n":274,"o":8.26,"t":"2026-10-20T19:25:00Z","v":24410,"vw":8.258036},{"c":8.265,"h":8.27,"l":8.255,"n":301,"o":8.255,"t":"2026-10-20T19:30:00Z","v":34743,"vw":8.2627},{"c":8.275,"h":8.275,"l":8.245,"n":395,"o":8.265,"t":"2026-10-20T19:35:00Z","v":42818,"vw":8.261197},{"c":8.275,"h":8.28,"l":8.265,"n":261,"o":8.275,"t":"2026-10-20T19:40:00Z","v":24987,"vw":8.273592},{"c":8.265,"h":8.275,"l":8.23,"n":648,"o":8.275,"t":"2026-10-20T19:45:00Z","v":74974,"vw":8.249125},{"c":8.265,"h":8.28,"l":8.235,"n":639,"o":8.265,"t":"2026-10-20T19:50:00Z","v":73393,"vw":8.262944},{"c":8.29,"h":8.3,"l":8.24,"n":1949,"o":8.26,"t":"2026-10-20T19:55:00Z","v":285341,"vw":8.270451},{"c":8.28,"h":8.28,"l":8.28,"n":21,"o":8.28,"t":"2026-10-20T20:00:00Z","v":343099,"vw":8.28},{"c":8.2919,"h":8.2919,"l":8.2919,"n":1,"o":8.2919,"t":"2026-10-20T21:00:00Z","v":100,"vw":8.2919},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-21T12:35:00Z","v":200,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-21T12:45:00Z","v":400,"vw":8.2},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-21T13:10:00Z","v":194,"vw":8.29},{"c":8.35,"h":8.35,"l":8.3,"n":2,"o":8.3,"t":"2026-10-21T13:20:00Z","v":312,"vw":8.327564},{"c":8.225,"h":8.335,"l":8.225,"n":92,"o":8.3,"t":"2026-10-21T13:30:00Z","v":27055,"vw":8.295337},{"c":8.29,"h":8.29,"l":8.22,"n":189,"o":8.2499,"t":"2026-10-21T13:35:00Z","v":24730,"vw":8.263881},{"c":8.27,"h":8.31,"l":8.26,"n":126,"o":8.29,"t":"2026-10-21T13:40:00Z","v":7368,"vw":8.281637},{"c":8.255,"h":8.285,"l":8.255,"n":171,"o":8.27,"t":"2026-10-21T13:45:00Z","v":12483,"vw":8.272548},{"c":8.265,"h":8.28,"l":8.255,"n":167,"o":8.255,"t":"2026-10-21T13:50:00Z","v":11618,"vw":8.265303},{"c":8.245,"h":8.275,"l":8.245,"n":172,"o":8.27,"t":"2026-10-21T13:55:00Z","v":15719,"vw":8.251052},{"c":8.185,"h":8.25,"l":8.18,"n":346,"o":8.25,"t":"2026-10-21T14:00:00Z","v":35526,"vw":8.196846},{"c":8.185,"h":8.185,"l":8.15,"n":284,"o":8.185,"t":"2026-10-21T14:05:00Z","v":18995,"vw":8.171688},{"c":8.22,"h":8.23,"l":8.185,"n":208,"o":8.185,"t":"2026-10-21T14:10:00Z","v":22149,"vw":8.207696},{"c":8.22,"h":8.225,"l":8.205,"n":287,"o":8.215,"t":"2026-10-21T14:15:00Z","v":19513,"vw":8.212155},{"c":8.225,"h":8.225,"l":8.195,"n":152,"o":8.215,"t":"2026-10-21T14:20:00Z","v":8262,"vw":8.208111},{"c":8.2,"h":8.225,"l":8.2,"n":98,"o":8.225,"t":"2026-10-21T14:25:00Z","v":13747,"vw":8.220733},{"c":8.2,"h":8.205,"l":8.19,"n":180,"o":8.195,"t":"2026-10-21T14:30:00Z","v":11430,"vw":8.199501},{"c":8.215,"h":8.22,"l":8.2,"n":142,"o":8.205,"t":"2026-10-21T14:35:00Z","v":12507,"vw":8.207617},{"c":8.225,"h":8.225,"l":8.215,"n":109,"o":8.215,"t":"2026-10-21T14:40:00Z","v":4199,"vw":8.222188},{"c":8.205,"h":8.225,"l":8.2,"n":132,"o":8.22,"t":"2026-10-21T14:45:00Z","v":15387,"vw":8.217694},{"c":8.205,"h":8.215,"l":8.205,"n":268,"o":8.205,"t":"2026-10-21T14:50:00Z","v":24964,"vw":8.209006},{"c":8.195,"h":8.21,"l":8.195,"n":174,"o":8.205,"t":"2026-10-21T14:55:00Z","v":14867,"vw":8.201829},{"c":8.155,"h":8.19,"l":8.15,"n":416,"o":8.19,"t":"2026-10-21T15:00:00Z","v":46830,"vw":8.160281},{"c":8.145,"h":8.155,"l":8.145,"n":183,"o":8.155,"t":"2026-10-21T15:05:00Z","v":22971,"vw":8.147974},{"c":8.18,"h":8.18,"l":8.145,"n":277,"o":8.145,"t":"2026-10-21T15:10:00Z","v":38710,"vw":8.155017},{"c":8.195,"h":8.2,"l":8.185,"n":140,"o":8.185,"t":"2026-10-21T15:15:00Z","v":13990,"vw":8.190337},{"c":8.185,"h":8.2,"l":8.18,"n":133,"o":8.195,"t":"2026-10-21T15:20:00Z","v":6765,"vw":8.189509},{"c":8.205,"h":8.205,"l":8.185,"n":133,"o":8.185,"t":"2026-10-21T15:25:00Z","v":5576,"vw":8.191244},{"c":8.2001,"h":8.215,"l":8.2001,"n":82,"o":8.21,"t":"2026-10-21T15:30:00Z","v":3628,"vw":8.20879},{"c":8.195,"h":8.211,"l":8.195,"n":116,"o":8.205,"t":"2026-10-21T15:35:00Z","v":7748,"vw":8.205042},{"c":8.18,"h":8.195,"l":8.18,"n":53,"o":8.195,"t":"2026-10-21T15:40:00Z","v":3261,"vw":8.188961},{"c":8.175,"h":8.175,"l":8.175,"n":29,"o":8.175,"t":"2026-10-21T15:45:00Z","v":1215,"vw":8.175},{"c":8.135,"h":8.175,"l":8.135,"n":247,"o":8.172,"t":"2026-10-21T15:50:00Z","v":29876,"vw":8.148491},{"c":8.135,"h":8.135,"l":8.12,"n":199,"o":8.135,"t":"2026-10-21T15:55:00Z","v":18983,"vw":8.12864},{"c":8.105,"h":8.135,"l":8.1,"n":240,"o":8.135,"t":"2026-10-21T16:00:00Z","v":11904,"vw":8.121634},{"c":8.105,"h":8.105,"l":8.1,"n":134,"o":8.105,"t":"2026-10-21T16:05:00Z","v":10344,"vw":8.103614},{"c":8.095,"h":8.105,"l":8.09,"n":242,"o":8.1,"t":"2026-10-21T16:10:00Z","v":11077,"vw":8.097044},{"c":8.085,"h":8.095,"l":8.085,"n":241,"o":8.095,"t":"2026-10-21T16:15:00Z","v":29516,"vw":8.087887},{"c":8.085,"h":8.105,"l":8.085,"n":317,"o":8.085,"t":"2026-10-21T16:20:00Z","v":32929,"vw":8.091936},{"c":8.085,"h":8.09,"l":8.085,"n":138,"o":8.085,"t":"2026-10-21T16:25:00Z","v":7188,"vw":8.085795},{"c":8.1124,"h":8.115,"l":8.075,"n":410,"o":8.085,"t":"2026-10-21T16:30:00Z","v":70550,"vw":8.089142},{"c":8.15,"h":8.155,"l":8.1,"n":273,"o":8.11,"t":"2026-10-21T16:35:00Z","v":32848,"vw":8.130878},{"c":8.13,"h":8.16,"l":8.12,"n":223,"o":8.145,"t":"2026-10-21T16:40:00Z","v":30321,"vw":8.139166},{"c":8.135,"h":8.15,"l":8.125,"n":338,"o":8.13,"t":"2026-10-21T16:45:00Z","v":26758,"vw":8.136847},{"c":8.135,"h":8.145,"l":8.1324,"n":193,"o":8.135,"t":"2026-10-21T16:50:00Z","v":16331,"vw":8.137714},{"c":8.145,"h":8.145,"l":8.135,"n":152,"o":8.135,"t":"2026-10-21T16:55:00Z","v":11099,"vw":8.141687},{"c":8.125,"h":8.15,"l":8.125,"n":215,"o":8.145,"t":"2026-10-21T17:00:00Z","v":18015,"vw":8.14085},{"c":8.135,"h":8.135,"l":8.125,"n":167,"o":8.125,"t":"2026-10-21T17:05:00Z","v":11407,"vw":8.128748},{"c":8.115,"h":8.135,"l":8.11,"n":203,"o":8.135,"t":"2026-10-21T17:10:00Z","v":12458,"vw":8.123157},{"c":8.105,"h":8.115,"l":8.1,"n":181,"o":8.115,"t":"2026-10-21T17:15:00Z","v":9979,"vw":8.110165},{"c":8.105,"h":8.11,"l":8.095,"n":228,"o":8.105,"t":"2026-10-21T17:20:00Z","v":15076,"vw":8.101196},{"c":8.105,"h":8.11,"l":8.1,"n":158,"o":8.105,"t":"2026-10-21T17:25:00Z","v":11512,"vw":8.104945},{"c":8.105,"h":8.11,"l":8.1012,"n":137,"o":8.105,"t":"2026-10-21T17:30:00Z","v":10484,"vw":8.105159},{"c":8.105,"h":8.11,"l":8.1,"n":175,"o":8.105,"t":"2026-10-21T17:35:00Z","v":18458,"vw":8.102306},{"c":8.105,"h":8.105,"l":8.095,"n":383,"o":8.105,"t":"2026-10-21T17:40:00Z","v":36208,"vw":8.099648},{"c":8.115,"h":8.115,"l":8.085,"n":275,"o":8.105,"t":"2026-10-21T17:45:00Z","v":20411,"vw":8.099334},{"c":8.145,"h":8.145,"l":8.115,"n":222,"o":8.115,"t":"2026-10-21T17:50:00Z","v":13874,"vw":8.128076},{"c":8.145,"h":8.15,"l":8.135,"n":210,"o":8.145,"t":"2026-10-21T17:55:00Z","v":15531,"vw":8.142226},{"c":8.145,"h":8.145,"l":8.14,"n":141,"o":8.145,"t":"2026-10-21T18:00:00Z","v":10931,"vw":8.14445},{"c":8.145,"h":8.145,"l":8.135,"n":199,"o":8.145,"t":"2026-10-21T18:05:00Z","v":19658,"vw":8.143332},{"c":8.155,"h":8.16,"l":8.145,"n":180,"o":8.15,"t":"2026-10-21T18:10:00Z","v":15728,"vw":8.152085},{"c":8.145,"h":8.155,"l":8.145,"n":213,"o":8.155,"t":"2026-10-21T18:15:00Z","v":13691,"vw":8.146521},{"c":8.145,"h":8.16,"l":8.145,"n":264,"o":8.145,"t":"2026-10-21T18:20:00Z","v":17668,"vw":8.150373},{"c":8.155,"h":8.16,"l":8.14,"n":234,"o":8.145,"t":"2026-10-21T18:25:00Z","v":15740,"vw":8.153328},{"c":8.195,"h":8.2,"l":8.15,"n":394,"o":8.155,"t":"2026-10-21T18:30:00Z","v":40463,"vw":8.166867},{"c":8.175,"h":8.195,"l":8.175,"n":255,"o":8.195,"t":"2026-10-21T18:35:00Z","v":22749,"vw":8.187885},{"c":8.19,"h":8.19,"l":8.17,"n":206,"o":8.175,"t":"2026-10-21T18:40:00Z","v":20202,"vw":8.179595},{"c":8.17,"h":8.19,"l":8.165,"n":400,"o":8.185,"t":"2026-10-21T18:45:00Z","v":38505,"vw":8.178349},{"c":8.155,"h":8.175,"l":8.155,"n":264,"o":8.175,"t":"2026-10-21T18:50:00Z","v":24148,"vw":8.163091},{"c":8.105,"h":8.155,"l":8.08,"n":406,"o":8.155,"t":"2026-10-21T18:55:00Z","v":42458,"vw":8.113553},{"c":8.065,"h":8.105,"l":8.05,"n":323,"o":8.105,"t":"2026-10-21T19:00:00Z","v":37271,"vw":8.086093},{"c":8.04,"h":8.07,"l":8.04,"n":310,"o":8.065,"t":"2026-10-21T19:05:00Z","v":42040,"vw":8.050676},{"c":8.015,"h":8.04,"l":8.01,"n":376,"o":8.04,"t":"2026-10-21T19:10:00Z","v":31587,"vw":8.022691},{"c":8.055,"h":8.06,"l":8.01,"n":478,"o":8.015,"t":"2026-10-21T19:15:00Z","v":70475,"vw":8.03684},{"c":8.08,"h":8.08,"l":8.05,"n":325,"o":8.055,"t":"2026-10-21T19:20:00Z","v":40216,"vw":8.063554},{"c":8.1012,"h":8.105,"l":8.06,"n":473,"o":8.075,"t":"2026-10-21T19:25:00Z","v":46065,"vw":8.080761},{"c":8.115,"h":8.13,"l":8.105,"n":411,"o":8.11,"t":"2026-10-21T19:30:00Z","v":39254,"vw":8.117755},{"c":8.125,"h":8.135,"l":8.115,"n":427,"o":8.115,"t":"2026-10-21T19:35:00Z","v":43447,"vw":8.126596},{"c":8.135,"h":8.14,"l":8.12,"n":301,"o":8.125,"t":"2026-10-21T19:40:00Z","v":30571,"vw":8.130745},{"c":8.145,"h":8.155,"l":8.135,"n":565,"o":8.135,"t":"2026-10-21T19:45:00Z","v":63552,"vw":8.144846},{"c":8.12,"h":8.155,"l":8.12,"n":661,"o":8.145,"t":"2026-10-21T19:50:00Z","v":81895,"vw":8.144309},{"c":8.13,"h":8.155,"l":8.085,"n":2599,"o":8.12,"t":"2026-10-21T19:55:00Z","v":396834,"vw":8.113287},{"c":8.15,"h":8.15,"l":8.135,"n":31,"o":8.135,"t":"2026-10-21T20:00:00Z","v":330536,"vw":8.14991},{"c":8.1819,"h":8.1819,"l":8.1819,"n":1,"o":8.1819,"t":"2026-10-21T21:05:00Z","v":300,"vw":8.1819},{"c":8.11,"h":8.11,"l":8,"n":3,"o":8,"t":"2026-10-22T08:00:00Z","v":638,"vw":8.055724},{"c":8.15,"h":8.15,"l":8.09,"n":6,"o":8.09,"t":"2026-10-22T12:00:00Z","v":2788,"vw":8.121951},{"c":8.33,"h":8.33,"l":8.09,"n":83,"o":8.14,"t":"2026-10-22T13:30:00Z","v":25079,"vw":8.187845},{"c":8.29,"h":8.34,"l":8.28,"n":93,"o":8.2855,"t":"2026-10-22T13:35:00Z","v":9449,"vw":8.30212},{"c":8.33,"h":8.33,"l":8.275,"n":723,"o":8.29,"t":"2026-10-22T13:40:00Z","v":109150,"vw":8.294579},{"c":8.375,"h":8.385,"l":8.32,"n":207,"o":8.32,"t":"2026-10-22T13:45:00Z","v":19752,"vw":8.36438},{"c":8.36,"h":8.42,"l":8.35,"n":251,"o":8.38,"t":"2026-10-22T13:50:00Z","v":23618,"vw":8.381864},{"c":8.385,"h":8.4,"l":8.365,"n":217,"o":8.365,"t":"2026-10-22T13:55:00Z","v":15374,"vw":8.384726},{"c":8.345,"h":8.3999,"l":8.325,"n":241,"o":8.385,"t":"2026-10-22T14:00:00Z","v":24431,"vw":8.366391},{"c":8.355,"h":8.36,"l":8.315,"n":438,"o":8.345,"t":"2026-10-22T14:05:00Z","v":58268,"vw":8.336554},{"c":8.395,"h":8.405,"l":8.351,"n":204,"o":8.351,"t":"2026-10-22T14:10:00Z","v":17974,"vw":8.382893},{"c":8.375,"h":8.435,"l":8.375,"n":259,"o":8.395,"t":"2026-10-22T14:15:00Z","v":34388,"vw":8.408877},{"c":8.375,"h":8.395,"l":8.365,"n":233,"o":8.3772,"t":"2026-10-22T14:20:00Z","v":21161,"vw":8.373979},{"c":8.345,"h":8.375,"l":8.335,"n":314,"o":8.375,"t":"2026-10-22T14:25:00Z","v":24490,"vw":8.345523},{"c":8.31,"h":8.36,"l":8.31,"n":204,"o":8.35,"t":"2026-10-22T14:30:00Z","v":17530,"vw":8.343146},{"c":8.285,"h":8.31,"l":8.265,"n":251,"o":8.305,"t":"2026-10-22T14:35:00Z","v":21203,"vw":8.281559},{"c":8.31,"h":8.315,"l":8.285,"n":254,"o":8.285,"t":"2026-10-22T14:40:00Z","v":23478,"vw":8.291589},{"c":8.345,"h":8.35,"l":8.315,"n":149,"o":8.315,"t":"2026-10-22T14:45:00Z","v":5803,"vw":8.337365},{"c":8.38,"h":8.38,"l":8.345,"n":284,"o":8.345,"t":"2026-10-22T14:50:00Z","v":17223,"vw":8.364033},{"c":8.395,"h":8.405,"l":8.3721,"n":287,"o":8.39,"t":"2026-10-22T14:55:00Z","v":28793,"vw":8.393341},{"c":8.37,"h":8.4,"l":8.34,"n":261,"o":8.4,"t":"2026-10-22T15:00:00Z","v":20541,"vw":8.369991},{"c":8.335,"h":8.375,"l":8.315,"n":180,"o":8.365,"t":"2026-10-22T15:05:00Z","v":14410,"vw":8.347741},{"c":8.345,"h":8.365,"l":8.33,"n":206,"o":8.3301,"t":"2026-10-22T15:10:00Z","v":18235,"vw":8.343652},{"c":8.345,"h":8.36,"l":8.33,"n":254,"o":8.345,"t":"2026-10-22T15:15:00Z","v":22813,"vw":8.342724},{"c":8.365,"h":8.37,"l":8.345,"n":298,"o":8.35,"t":"2026-10-22T15:20:00Z","v":38188,"vw":8.350583},{"c":8.37,"h":8.37,"l":8.36,"n":197,"o":8.365,"t":"2026-10-22T15:25:00Z","v":20544,"vw":8.365685},{"c":8.4,"h":8.4,"l":8.37,"n":456,"o":8.375,"t":"2026-10-22T15:30:00Z","v":56935,"vw":8.381842},{"c":8.385,"h":8.4,"l":8.375,"n":229,"o":8.395,"t":"2026-10-22T15:35:00Z","v":17368,"vw":8.380719},{"c":8.35,"h":8.385,"l":8.35,"n":258,"o":8.385,"t":"2026-10-22T15:40:00Z","v":17475,"vw":8.366022},{"c":8.37,"h":8.375,"l":8.3518,"n":230,"o":8.355,"t":"2026-10-22T15:45:00Z","v":25318,"vw":8.362826},{"c":8.365,"h":8.375,"l":8.365,"n":183,"o":8.365,"t":"2026-10-22T15:50:00Z","v":10960,"vw":8.368233},{"c":8.365,"h":8.38,"l":8.365,"n":179,"o":8.365,"t":"2026-10-22T15:55:00Z","v":10408,"vw":8.368269},{"c":8.35,"h":8.365,"l":8.345,"n":242,"o":8.365,"t":"2026-10-22T16:00:00Z","v":15466,"vw":8.351109},{"c":8.335,"h":8.35,"l":8.335,"n":195,"o":8.35,"t":"2026-10-22T16:05:00Z","v":16663,"vw":8.339753},{"c":8.27,"h":8.335,"l":8.27,"n":295,"o":8.335,"t":"2026-10-22T16:10:00Z","v":22767,"vw":8.298951},{"c":8.295,"h":8.295,"l":8.275,"n":210,"o":8.275,"t":"2026-10-22T16:15:00Z","v":15993,"vw":8.289815},{"c":8.355,"h":8.36,"l":8.295,"n":437,"o":8.295,"t":"2026-10-22T16:20:00Z","v":54989,"vw":8.318341},{"c":8.385,"h":8.385,"l":8.355,"n":189,"o":8.355,"t":"2026-10-22T16:25:00Z","v":14001,"vw":8.365513},{"c":8.47,"h":8.475,"l":8.3712,"n":479,"o":8.38,"t":"2026-10-22T16:30:00Z","v":74181,"vw":8.433178},{"c":8.475,"h":8.475,"l":8.445,"n":236,"o":8.47,"t":"2026-10-22T16:35:00Z","v":20361,"vw":8.45928},{"c":8.435,"h":8.47,"l":8.435,"n":238,"o":8.47,"t":"2026-10-22T16:40:00Z","v":19700,"vw":8.447818},{"c":8.42,"h":8.445,"l":8.395,"n":250,"o":8.44,"t":"2026-10-22T16:45:00Z","v":27580,"vw":8.41185},{"c":8.425,"h":8.43,"l":8.405,"n":221,"o":8.425,"t":"2026-10-22T16:50:00Z","v":21515,"vw":8.413495},{"c":8.446,"h":8.446,"l":8.425,"n":207,"o":8.425,"t":"2026-10-22T16:55:00Z","v":16891,"vw":8.437067},{"c":8.395,"h":8.445,"l":8.39,"n":261,"o":8.445,"t":"2026-10-22T17:00:00Z","v":21228,"vw":8.423459},{"c":8.405,"h":8.405,"l":8.395,"n":221,"o":8.395,"t":"2026-10-22T17:05:00Z","v":27678,"vw":8.402932},{"c":8.395,"h":8.41,"l":8.395,"n":206,"o":8.405,"t":"2026-10-22T17:10:00Z","v":18963,"vw":8.401305},{"c":8.405,"h":8.415,"l":8.4,"n":204,"o":8.4,"t":"2026-10-22T17:15:00Z","v":17929,"vw":8.405368},{"c":8.405,"h":8.425,"l":8.4,"n":241,"o":8.405,"t":"2026-10-22T17:20:00Z","v":19070,"vw":8.412189},{"c":8.405,"h":8.41,"l":8.395,"n":249,"o":8.405,"t":"2026-10-22T17:25:00Z","v":26565,"vw":8.397474},{"c":8.415,"h":8.42,"l":8.405,"n":162,"o":8.405,"t":"2026-10-22T17:30:00Z","v":12502,"vw":8.411814},{"c":8.385,"h":8.425,"l":8.38,"n":262,"o":8.42,"t":"2026-10-22T17:35:00Z","v":24538,"vw":8.405204},{"c":8.43,"h":8.43,"l":8.385,"n":176,"o":8.385,"t":"2026-10-22T17:40:00Z","v":16329,"vw":8.403203},{"c":8.405,"h":8.43,"l":8.405,"n":210,"o":8.425,"t":"2026-10-22T17:45:00Z","v":14113,"vw":8.417734},{"c":8.415,"h":8.415,"l":8.4,"n":159,"o":8.405,"t":"2026-10-22T17:50:00Z","v":15623,"vw":8.405688},{"c":8.415,"h":8.42,"l":8.415,"n":139,"o":8.415,"t":"2026-10-22T17:55:00Z","v":8641,"vw":8.41545},{"c":8.385,"h":8.42,"l":8.38,"n":251,"o":8.42,"t":"2026-10-22T18:00:00Z","v":21775,"vw":8.398579},{"c":8.385,"h":8.385,"l":8.365,"n":238,"o":8.385,"t":"2026-10-22T18:05:00Z","v":26887,"vw":8.376915},{"c":8.375,"h":8.395,"l":8.375,"n":477,"o":8.385,"t":"2026-10-22T18:10:00Z","v":56621,"vw":8.386864},{"c":8.41,"h":8.41,"l":8.375,"n":809,"o":8.375,"t":"2026-10-22T18:15:00Z","v":91181,"vw":8.39061},{"c":8.425,"h":8.44,"l":8.42,"n":255,"o":8.42,"t":"2026-10-22T18:20:00Z","v":24448,"vw":8.431733},{"c":8.435,"h":8.435,"l":8.415,"n":249,"o":8.425,"t":"2026-10-22T18:25:00Z","v":24045,"vw":8.422543},{"c":8.425,"h":8.435,"l":8.4201,"n":235,"o":8.435,"t":"2026-10-22T18:30:00Z","v":16966,"vw":8.428515},{"c":8.415,"h":8.425,"l":8.415,"n":165,"o":8.425,"t":"2026-10-22T18:35:00Z","v":12193,"vw":8.418122},{"c":8.425,"h":8.43,"l":8.415,"n":240,"o":8.42,"t":"2026-10-22T18:40:00Z","v":21687,"vw":8.417669},{"c":8.435,"h":8.445,"l":8.425,"n":285,"o":8.425,"t":"2026-10-22T18:45:00Z","v":26988,"vw":8.436241},{"c":8.415,"h":8.435,"l":8.41,"n":232,"o":8.435,"t":"2026-10-22T18:50:00Z","v":16246,"vw":8.426207},{"c":8.405,"h":8.42,"l":8.4,"n":263,"o":8.415,"t":"2026-10-22T18:55:00Z","v":23040,"vw":8.410167},{"c":8.415,"h":8.42,"l":8.4,"n":309,"o":8.405,"t":"2026-10-22T19:00:00Z","v":35688,"vw":8.413367},{"c":8.455,"h":8.469,"l":8.415,"n":392,"o":8.415,"t":"2026-10-22T19:05:00Z","v":47707,"vw":8.44607},{"c":8.465,"h":8.475,"l":8.455,"n":270,"o":8.455,"t":"2026-10-22T19:10:00Z","v":27191,"vw":8.46679},{"c":8.505,"h":8.505,"l":8.465,"n":323,"o":8.465,"t":"2026-10-22T19:15:00Z","v":42682,"vw":8.481099},{"c":8.535,"h":8.545,"l":8.5,"n":353,"o":8.505,"t":"2026-10-22T19:20:00Z","v":47188,"vw":8.514538},{"c":8.56,"h":8.56,"l":8.53,"n":392,"o":8.54,"t":"2026-10-22T19:25:00Z","v":43274,"vw":8.543919},{"c":8.57,"h":8.57,"l":8.545,"n":378,"o":8.555,"t":"2026-10-22T19:30:00Z","v":38381,"vw":8.555824},{"c":8.565,"h":8.57,"l":8.55,"n":374,"o":8.565,"t":"2026-10-22T19:35:00Z","v":54357,"vw":8.561577},{"c":8.555,"h":8.585,"l":8.54,"n":513,"o":8.57,"t":"2026-10-22T19:40:00Z","v":69419,"vw":8.568251},{"c":8.57,"h":8.575,"l":8.545,"n":466,"o":8.555,"t":"2026-10-22T19:45:00Z","v":58207,"vw":8.560604},{"c":8.635,"h":8.635,"l":8.57,"n":835,"o":8.575,"t":"2026-10-22T19:50:00Z","v":116954,"vw":8.59989},{"c":8.645,"h":8.67,"l":8.62,"n":2048,"o":8.635,"t":"2026-10-22T19:55:00Z","v":300017,"vw":8.646022},{"c":8.6,"h":8.64,"l":8.55,"n":41,"o":8.64,"t":"2026-10-22T20:00:00Z","v":334080,"vw":8.639711},{"c":8.43,"h":8.57,"l":8.43,"n":9,"o":8.57,"t":"2026-10-22T20:05:00Z","v":900,"vw":8.497778},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-22T20:10:00Z","v":100,"vw":8.43},{"c":8.43,"h":8.6,"l":8.43,"n":2,"o":8.6,"t":"2026-10-22T20:30:00Z","v":1100,"vw":8.584545}],"history":[{"c":12.99,"h":13.13,"l":12.765,"n":11606,"o":13.07,"t":"2024-10-21T04:00:00Z","v":1095888,"vw":12.948994},{"c":13,"h":13.01,"l":12.73,"n":10659,"o":12.95,"t":"2024-10-22T04:00:00Z","v":754782,"vw":12.934555},{"c":12.97,"h":12.98,"l":12.68,"n":12171,"o":12.92,"t":"2024-10-23T04:00:00Z","v":898656,"vw":12.885311},{"c":12.91,"h":13.02,"l":12.76,"n":9808,"o":12.99,"t":"2024-10-24T04:00:00Z","v":797599,"vw":12.896933},{"c":12.84,"h":13.02,"l":12.675,"n":9470,"o":13.02,"t":"2024-10-25T04:00:00Z","v":681467,"vw":12.825147},{"c":13.09,"h":13.18,"l":12.91,"n":9243,"o":13.03,"t":"2024-10-28T04:00:00Z","v":703041,"vw":13.073421},{"c":13.21,"h":13.305,"l":12.92,"n":10017,"o":12.98,"t":"2024-10-29T04:00:00Z","v":715458,"vw":13.182375},{"c":13.15,"h":13.48,"l":13.14,"n":8792,"o":13.18,"t":"2024-10-30T04:00:00Z","v":610615,"vw":13.248085},{"c":12.81,"h":13.34,"l":12.81,"n":12089,"o":13.17,"t":"2024-10-31T04:00:00Z","v":1188014,"vw":12.929885},{"c":12.78,"h":13.01,"l":12.655,"n":12592,"o":12.92,"t":"2024-11-01T04:00:00Z","v":893097,"vw":12.794855},{"c":13.07,"h":13.08,"l":12.56,"n":14258,"o":12.74,"t":"2024-11-04T05:00:00Z","v":1161052,"vw":12.933058},{"c":13.32,"h":13.495,"l":13.05,"n":15017,"o":13.08,"t":"2024-11-05T05:00:00Z","v":1539352,"vw":13.32746},{"c":13.99,"h":14.15,"l":13.73,"n":22296,"o":14,"t":"2024-11-06T05:00:00Z","v":2317308,"vw":13.964499},{"c":13.97,"h":13.99,"l":12.93,"n":23874,"o":13.94,"t":"2024-11-07T05:00:00Z","v":2124526,"vw":13.648902},{"c":14.39,"h":14.39,"l":13.91,"n":22277,"o":14.02,"t":"2024-11-08T05:00:00Z","v":2563372,"vw":14.209041},{"c":14.26,"h":14.61,"l":14.22,"n":17001,"o":14.51,"t":"2024-11-11T05:00:00Z","v":1422563,"vw":14.37739},{"c":14.22,"h":14.44,"l":13.96,"n":15048,"o":14.14,"t":"2024-11-12T05:00:00Z","v":1458393,"vw":14.22164},{"c":14.6,"h":14.695,"l":14.26,"n":19969,"o":14.29,"t":"2024-11-13T05:00:00Z","v":1797387,"vw":14.542352},{"c":14.31,"h":14.69,"l":14.3,"n":11803,"o":14.65,"t":"2024-11-14T05:00:00Z","v":1020658,"vw":14.39956},{"c":13.96,"h":14.39,"l":13.79,"n":15171,"o":14.39,"t":"2024-11-15T05:00:00Z","v":1295422,"vw":13.991631},{"c":13.72,"h":14.045,"l":13.66,"n":11957,"o":13.98,"t":"2024-11-18T05:00:00Z","v":981751,"vw":13.801936},{"c":13.96,"h":14.05,"l":13.34,"n":13194,"o":13.41,"t":"2024-11-19T05:00:00Z","v":1084081,"vw":13.893548},{"c":14.2,"h":14.22,"l":13.86,"n":12348,"o":13.92,"t":"2024-11-20T05:00:00Z","v":1482801,"vw":14.089869},{"c":14.56,"h":14.74,"l":14.24,"n":13610,"o":14.27,"t":"2024-11-21T05:00:00Z","v":1394673,"vw":14.561667},{"c":14.5,"h":14.775,"l":14.485,"n":16339,"o":14.63,"t":"2024-11-22T05:00:00Z","v":1163833,"vw":14.601038},{"c":14.71,"h":14.9,"l":14.56,"n":16343,"o":14.66,"t":"2024-11-25T05:00:00Z","v":1612026,"vw":14.714036},{"c":14.35,"h":14.65,"l":14.17,"n":15140,"o":14.62,"t":"2024-11-26T05:00:00Z","v":1543946,"vw":14.315953},{"c":14.49,"h":14.735,"l":14.35,"n":12978,"o":14.37,"t":"2024-11-27T05:00:00Z","v":1147455,"vw":14.524383},{"c":14.51,"h":14.64,"l":14.43,"n":6837,"o":14.57,"t":"2024-11-29T05:00:00Z","v":634533,"vw":14.534985},{"c":14.5,"h":14.61,"l":14.025,"n":23370,"o":14.57,"t":"2024-12-02T05:00:00Z","v":2564545,"vw":14.377618},{"c":14.18,"h":14.49,"l":14.11,"n":11177,"o":14.41,"t":"2024-12-03T05:00:00Z","v":1013176,"vw":14.217427},{"c":14.29,"h":14.49,"l":14.17,"n":12486,"o":14.24,"t":"2024-12-04T05:00:00Z","v":937802,"vw":14.321063},{"c":14.04,"h":14.27,"l":13.96,"n":12530,"o":14.24,"t":"2024-12-05T05:00:00Z","v":1330144,"vw":14.054209},{"c":14.14,"h":14.245,"l":13.99,"n":11030,"o":14.18,"t":"2024-12-06T05:00:00Z","v":838344,"vw":14.117535},{"c":14.58,"h":14.755,"l":14.29,"n":15216,"o":14.3,"t":"2024-12-09T05:00:00Z","v":1134348,"vw":14.597539},{"c":14.98,"h":14.98,"l":14.3,"n":21697,"o":14.41,"t":"2024-12-10T05:00:00Z","v":3176661,"vw":14.761732},{"c":14.9,"h":15.26,"l":14.785,"n":18472,"o":15,"t":"2024-12-11T05:00:00Z","v":2752136,"vw":14.940083},{"c":15.21,"h":15.335,"l":14.85,"n":14908,"o":14.86,"t":"2024-12-12T05:00:00Z","v":1335556,"vw":15.145647},{"c":14.67,"h":15.225,"l":14.62,"n":11462,"o":15.21,"t":"2024-12-13T05:00:00Z","v":1044762,"vw":14.799315},{"c":14.99,"h":15.095,"l":14.4,"n":14480,"o":14.55,"t":"2024-12-16T05:00:00Z","v":1546736,"vw":14.964505},{"c":14.95,"h":15.22,"l":14.685,"n":15639,"o":14.93,"t":"2024-12-17T05:00:00Z","v":1692117,"vw":14.898188},{"c":14.33,"h":15.31,"l":14.135,"n":21115,"o":15.09,"t":"2024-12-18T05:00:00Z","v":1547534,"vw":14.75774},{"c":13.93,"h":14.62,"l":13.915,"n":17469,"o":14.61,"t":"2024-12-19T05:00:00Z","v":1468562,"vw":14.100918},{"c":13.93,"h":14.345,"l":13.702,"n":16363,"o":13.8,"t":"2024-12-20T05:00:00Z","v":3290836,"vw":13.995408},{"c":13.92,"h":14.15,"l":13.825,"n":12998,"o":13.84,"t":"2024-12-23T05:00:00Z","v":1181444,"vw":13.934174},{"c":14.28,"h":14.285,"l":13.875,"n":5012,"o":13.92,"t":"2024-12-24T05:00:00Z","v":491712,"vw":14.154024},{"c":14.31,"h":14.37,"l":14.0754,"n":11022,"o":14.16,"t":"2024-12-26T05:00:00Z","v":918329,"vw":14.2894},{"c":13.92,"h":14.44,"l":13.87,"n":12916,"o":14.21,"t":"2024-12-27T05:00:00Z","v":1066660,"vw":13.973871},{"c":13.77,"h":13.96,"l":13.51,"n":11235,"o":13.74,"t":"2024-12-30T05:00:00Z","v":876666,"vw":13.777572},{"c":13.84,"h":14.09,"l":13.73,"n":11556,"o":13.9,"t":"2024-12-31T05:00:00Z","v":1163490,"vw":13.869443},{"c":13.4,"h":13.98,"l":13.4,"n":10050,"o":13.98,"t":"2025-01-02T05:00:00Z","v":969657,"vw":13.545532},{"c":13.59,"h":13.59,"l":13.2856,"n":12525,"o":13.45,"t":"2025-01-03T05:00:00Z","v":1389822,"vw":13.489035},{"c":13.89,"h":14.16,"l":13.565,"n":14986,"o":13.59,"t":"2025-01-06T05:00:00Z","v":1257479,"vw":13.941136},{"c":13.79,"h":14.2,"l":13.685,"n":11852,"o":13.95,"t":"2025-01-07T05:00:00Z","v":1206927,"vw":13.836387},{"c":13.79,"h":13.79,"l":13.49,"n":10911,"o":13.62,"t":"2025-01-08T05:00:00Z","v":904081,"vw":13.683568},{"c":13.03,"h":13.57,"l":12.74,"n":17032,"o":13.46,"t":"2025-01-10T05:00:00Z","v":1542789,"vw":13.010999},{"c":13.1,"h":13.11,"l":12.76,"n":13069,"o":12.77,"t":"2025-01-13T05:00:00Z","v":1673371,"vw":13.017549},{"c":13.08,"h":13.41,"l":13.025,"n":11246,"o":13.26,"t":"2025-01-14T05:00:00Z","v":1326743,"vw":13.134926},{"c":13.4,"h":13.59,"l":13.2573,"n":11281,"o":13.43,"t":"2025-01-15T05:00:00Z","v":987367,"vw":13.389772},{"c":13.19,"h":13.41,"l":13.185,"n":9662,"o":13.28,"t":"2025-01-16T05:00:00Z","v":893920,"vw":13.255375},{"c":13.11,"h":13.43,"l":12.97,"n":9765,"o":13.4,"t":"2025-01-17T05:00:00Z","v":912402,"vw":13.139063},{"c":12.96,"h":13.24,"l":12.94,"n":12603,"o":13.13,"t":"2025-01-21T05:00:00Z","v":1250422,"vw":13.023506},{"c":12.58,"h":12.94,"l":12.5,"n":16624,"o":12.81,"t":"2025-01-22T05:00:00Z","v":1549905,"vw":12.607637},{"c":12.56,"h":12.65,"l":12.29,"n":14113,"o":12.41,"t":"2025-01-23T05:00:00Z","v":1275900,"vw":12.542606},{"c":12.62,"h":12.69,"l":12.46,"n":12455,"o":12.46,"t":"2025-01-24T05:00:00Z","v":1061117,"vw":12.604473},{"c":12.65,"h":12.96,"l":12.535,"n":14924,"o":12.69,"t":"2025-01-27T05:00:00Z","v":1085106,"vw":12.679554},{"c":12.3,"h":12.7399,"l":12.29,"n":16712,"o":12.67,"t":"2025-01-28T05:00:00Z","v":1535457,"vw":12.411755},{"c":12.31,"h":12.36,"l":12.13,"n":14092,"o":12.32,"t":"2025-01-29T05:00:00Z","v":1224324,"vw":12.252056},{"c":12.38,"h":12.63,"l":12.28,"n":14409,"o":12.39,"t":"2025-01-30T05:00:00Z","v":1133028,"vw":12.43031},{"c":12.29,"h":12.49,"l":12.065,"n":14734,"o":12.36,"t":"2025-01-31T05:00:00Z","v":1592414,"vw":12.243798},{"c":12.09,"h":12.19,"l":11.87,"n":15769,"o":12.01,"t":"2025-02-03T05:00:00Z","v":1485653,"vw":12.086598},{"c":12.17,"h":12.29,"l":11.87,"n":19904,"o":12.09,"t":"2025-02-04T05:00:00Z","v":1654073,"vw":12.111673},{"c":12.96,"h":12.96,"l":12.345,"n":23296,"o":12.36,"t":"2025-02-05T05:00:00Z","v":2282464,"vw":12.763334},{"c":12.91,"h":13.36,"l":12.83,"n":19879,"o":13.01,"t":"2025-02-06T05:00:00Z","v":1905895,"vw":13.0239},{"c":12.73,"h":12.91,"l":12.61,"n":15550,"o":12.86,"t":"2025-02-07T05:00:00Z","v":1505299,"vw":12.746219},{"c":12.75,"h":13.04,"l":12.7,"n":13008,"o":12.81,"t":"2025-02-10T05:00:00Z","v":1303985,"vw":12.802616},{"c":12.57,"h":12.85,"l":12.56,"n":12152,"o":12.68,"t":"2025-02-11T05:00:00Z","v":1025174,"vw":12.605044},{"c":12.04,"h":12.45,"l":12.04,"n":16352,"o":12.45,"t":"2025-02-12T05:00:00Z","v":1311838,"vw":12.136201},{"c":12.03,"h":12.13,"l":11.895,"n":14455,"o":12.12,"t":"2025-02-13T05:00:00Z","v":963140,"vw":12.007746},{"c":12.29,"h":12.29,"l":12.01,"n":11655,"o":12.1,"t":"2025-02-14T05:00:00Z","v":1161351,"vw":12.221908},{"c":12.24,"h":12.465,"l":12.18,"n":11288,"o":12.3,"t":"2025-02-18T05:00:00Z","v":1036368,"vw":12.307153},{"c":11.91,"h":12.06,"l":11.795,"n":12243,"o":12.02,"t":"2025-02-19T05:00:00Z","v":1313967,"vw":11.917833},{"c":12.1,"h":12.1,"l":11.8,"n":16607,"o":11.87,"t":"2025-02-20T05:00:00Z","v":1600431,"vw":11.978542},{"c":11.86,"h":12.3,"l":11.83,"n":14368,"o":12.3,"t":"2025-02-21T05:00:00Z","v":1492871,"vw":11.93478},{"c":11.92,"h":12.11,"l":11.66,"n":15171,"o":11.88,"t":"2025-02-24T05:00:00Z","v":1626416,"vw":11.890445},{"c":11.8,"h":11.94,"l":11.7,"n":16393,"o":11.87,"t":"2025-02-25T05:00:00Z","v":1509140,"vw":11.800197},{"c":11.71,"h":11.84,"l":11.66,"n":23676,"o":11.69,"t":"2025-02-26T05:00:00Z","v":1782061,"vw":11.733957},{"c":11.5,"h":12.63,"l":11.47,"n":35942,"o":12.5,"t":"2025-02-27T05:00:00Z","v":3840731,"vw":11.890322},{"c":11.28,"h":11.51,"l":10.98,"n":36260,"o":11.3,"t":"2025-02-28T05:00:00Z","v":3548714,"vw":11.196402},{"c":10.39,"h":11.405,"l":10.365,"n":28026,"o":11.24,"t":"2025-03-03T05:00:00Z","v":2982615,"vw":10.81085},{"c":10.8,"h":10.96,"l":9.865,"n":48343,"o":10.21,"t":"2025-03-04T05:00:00Z","v":6873571,"vw":10.514251},{"c":10.63,"h":10.93,"l":10.5,"n":20444,"o":10.83,"t":"2025-03-05T05:00:00Z","v":2137454,"vw":10.698661},{"c":10.61,"h":10.7,"l":10.3,"n":19319,"o":10.5,"t":"2025-03-06T05:00:00Z","v":1840084,"vw":10.567506},{"c":10.89,"h":10.94,"l":10.465,"n":22330,"o":10.53,"t":"2025-03-07T05:00:00Z","v":2066723,"vw":10.743609},{"c":10.33,"h":10.91,"l":10.25,"n":21586,"o":10.77,"t":"2025-03-10T04:00:00Z","v":2128004,"vw":10.480401},{"c":9.95,"h":10.31,"l":9.95,"n":26503,"o":10.31,"t":"2025-03-11T04:00:00Z","v":2444541,"vw":10.052929},{"c":9.59,"h":10.13,"l":9.58,"n":24845,"o":10.01,"t":"2025-03-12T04:00:00Z","v":2563555,"vw":9.720471},{"c":9.56,"h":9.91,"l":9.53,"n":21579,"o":9.53,"t":"2025-03-13T04:00:00Z","v":1987480,"vw":9.673348},{"c":9.68,"h":9.76,"l":9.56,"n":19875,"o":9.63,"t":"2025-03-14T04:00:00Z","v":2085102,"vw":9.680083},{"c":10.25,"h":10.31,"l":9.72,"n":19848,"o":9.72,"t":"2025-03-17T04:00:00Z","v":1867912,"vw":10.176533},{"c":10.02,"h":10.3,"l":9.955,"n":16529,"o":10.25,"t":"2025-03-18T04:00:00Z","v":1758826,"vw":10.0495},{"c":10.22,"h":10.24,"l":9.95,"n":19890,"o":10.08,"t":"2025-03-19T04:00:00Z","v":2214982,"vw":10.135782},{"c":10.27,"h":10.43,"l":10.14,"n":18022,"o":10.14,"t":"2025-03-20T04:00:00Z","v":2257745,"vw":10.295384},{"c":10.02,"h":10.305,"l":9.975,"n":17313,"o":10.12,"t":"2025-03-21T04:00:00Z","v":3685323,"vw":10.066052},{"c":10.1,"h":10.31,"l":10.015,"n":16902,"o":10.17,"t":"2025-03-24T04:00:00Z","v":2223770,"vw":10.100722},{"c":9.94,"h":10.12,"l":9.905,"n":13843,"o":10.07,"t":"2025-03-25T04:00:00Z","v":1866962,"vw":9.971927},{"c":9.97,"h":10.095,"l":9.78,"n":15438,"o":9.95,"t":"2025-03-26T04:00:00Z","v":1546934,"vw":9.934499},{"c":10.45,"h":10.455,"l":9.9,"n":17022,"o":9.92,"t":"2025-03-27T04:00:00Z","v":2190509,"vw":10.223375},{"c":10.01,"h":10.47,"l":9.93,"n":21480,"o":10.38,"t":"2025-03-28T04:00:00Z","v":2058177,"vw":10.059755},{"c":9.75,"h":9.875,"l":9.625,"n":19944,"o":9.82,"t":"2025-03-31T04:00:00Z","v":2250215,"vw":9.737198},{"c":9.86,"h":9.92,"l":9.6165,"n":16304,"o":9.7,"t":"2025-04-01T04:00:00Z","v":1811819,"vw":9.805631},{"c":9.91,"h":9.945,"l":9.67,"n":16978,"o":9.69,"t":"2025-04-02T04:00:00Z","v":1844555,"vw":9.835243},{"c":8.93,"h":9.53,"l":8.905,"n":28461,"o":9.45,"t":"2025-04-03T04:00:00Z","v":2664649,"vw":9.066727},{"c":8.57,"h":8.74,"l":8.265,"n":24765,"o":8.64,"t":"2025-04-04T04:00:00Z","v":2790711,"vw":8.503362},{"c":8.29,"h":8.74,"l":7.93,"n":29950,"o":8.31,"t":"2025-04-07T04:00:00Z","v":3800503,"vw":8.308833},{"c":7.81,"h":8.575,"l":7.67,"n":30532,"o":8.53,"t":"2025-04-08T04:00:00Z","v":3459942,"vw":8.084022},{"c":8.98,"h":9.085,"l":7.665,"n":28877,"o":7.75,"t":"2025-04-09T04:00:00Z","v":3743756,"vw":8.483312},{"c":8.17,"h":8.7796,"l":7.895,"n":21180,"o":8.62,"t":"2025-04-10T04:00:00Z","v":2374550,"vw":8.190366},{"c":8.27,"h":8.385,"l":7.89,"n":17564,"o":8.13,"t":"2025-04-11T04:00:00Z","v":2007384,"vw":8.158617},{"c":8.28,"h":8.48,"l":8.1,"n":17411,"o":8.45,"t":"2025-04-14T04:00:00Z","v":2105808,"vw":8.27445},{"c":8.19,"h":8.395,"l":8.115,"n":17097,"o":8.29,"t":"2025-04-15T04:00:00Z","v":1893575,"vw":8.201179},{"c":7.85,"h":8.225,"l":7.74,"n":15763,"o":8.1,"t":"2025-04-16T04:00:00Z","v":1436219,"vw":7.933498},{"c":7.8,"h":8,"l":7.75,"n":15683,"o":7.87,"t":"2025-04-17T04:00:00Z","v":1612873,"vw":7.846072},{"c":7.87,"h":7.88,"l":7.55,"n":18961,"o":7.67,"t":"2025-04-21T04:00:00Z","v":2940022,"vw":7.756903},{"c":7.94,"h":8.01,"l":7.72,"n":17474,"o":7.94,"t":"2025-04-22T04:00:00Z","v":2290339,"vw":7.869854},{"c":8.27,"h":8.49,"l":8.14,"n":16275,"o":8.21,"t":"2025-04-23T04:00:00Z","v":2036669,"vw":8.288797},{"c":8.55,"h":8.59,"l":8.285,"n":17880,"o":8.31,"t":"2025-04-24T04:00:00Z","v":1850359,"vw":8.471723},{"c":8.57,"h":8.6,"l":8.4,"n":13496,"o":8.5,"t":"2025-04-25T04:00:00Z","v":1379401,"vw":8.551092},{"c":8.64,"h":8.755,"l":8.49,"n":11017,"o":8.57,"t":"2025-04-28T04:00:00Z","v":1164267,"vw":8.61727},{"c":8.6,"h":8.755,"l":8.57,"n":13872,"o":8.64,"t":"2025-04-29T04:00:00Z","v":1406986,"vw":8.646386},{"c":8.57,"h":8.63,"l":8.36,"n":14796,"o":8.47,"t":"2025-04-30T04:00:00Z","v":2017681,"vw":8.512288},{"c":8.9,"h":8.95,"l":8.67,"n":16979,"o":8.72,"t":"2025-05-01T04:00:00Z","v":2126495,"vw":8.870295},{"c":8.9,"h":9.045,"l":8.875,"n":14127,"o":9.01,"t":"2025-05-02T04:00:00Z","v":1234866,"vw":8.925469},{"c":8.8,"h":9,"l":8.64,"n":13023,"o":8.73,"t":"2025-05-05T04:00:00Z","v":1323462,"vw":8.867699},{"c":8.66,"h":8.79,"l":8.55,"n":11737,"o":8.57,"t":"2025-05-06T04:00:00Z","v":1344977,"vw":8.671024},{"c":8.75,"h":8.8,"l":8.61,"n":16660,"o":8.74,"t":"2025-05-07T04:00:00Z","v":1811902,"vw":8.72895},{"c":10.16,"h":10.375,"l":9,"n":36500,"o":9.2,"t":"2025-05-08T04:00:00Z","v":5106808,"vw":9.900035},{"c":10.57,"h":10.68,"l":10.34,"n":20657,"o":10.39,"t":"2025-05-09T04:00:00Z","v":2244940,"vw":10.573043},{"c":11.09,"h":11.29,"l":10.94,"n":23337,"o":11.09,"t":"2025-05-12T04:00:00Z","v":2299011,"vw":11.092226},{"c":11.11,"h":11.23,"l":10.9837,"n":21078,"o":11.17,"t":"2025-05-13T04:00:00Z","v":2046879,"vw":11.088779},{"c":10.89,"h":11.29,"l":10.835,"n":21599,"o":11.03,"t":"2025-05-14T04:00:00Z","v":2155047,"vw":10.933097},{"c":10.89,"h":11.005,"l":10.78,"n":15731,"o":10.87,"t":"2025-05-15T04:00:00Z","v":1538178,"vw":10.907982},{"c":10.89,"h":11.228,"l":10.87,"n":16807,"o":10.91,"t":"2025-05-16T04:00:00Z","v":1877438,"vw":10.973736},{"c":10.58,"h":10.695,"l":10.46,"n":16216,"o":10.5,"t":"2025-05-19T04:00:00Z","v":1566421,"vw":10.610367},{"c":10.65,"h":10.855,"l":10.635,"n":10193,"o":10.635,"t":"2025-05-20T04:00:00Z","v":1074378,"vw":10.700048},{"c":10.52,"h":10.655,"l":10.38,"n":17852,"o":10.53,"t":"2025-05-21T04:00:00Z","v":1712374,"vw":10.538137},{"c":10.93,"h":11.01,"l":10.45,"n":20252,"o":10.51,"t":"2025-05-22T04:00:00Z","v":2488893,"vw":10.839542},{"c":10.82,"h":10.895,"l":10.57,"n":16677,"o":10.59,"t":"2025-05-23T04:00:00Z","v":1517183,"vw":10.788094},{"c":11.18,"h":11.21,"l":10.85,"n":17542,"o":11.06,"t":"2025-05-27T04:00:00Z","v":1695780,"vw":11.096347},{"c":11.07,"h":11.255,"l":11.06,"n":14990,"o":11.14,"t":"2025-05-28T04:00:00Z","v":1324486,"vw":11.114924},{"c":11.21,"h":11.36,"l":11.055,"n":21749,"o":11.2,"t":"2025-05-29T04:00:00Z","v":2389293,"vw":11.260503},{"c":11.09,"h":11.175,"l":10.98,"n":14180,"o":11.1,"t":"2025-05-30T04:00:00Z","v":1920536,"vw":11.08761},{"c":10.56,"h":11.08,"l":10.525,"n":16904,"o":11.03,"t":"2025-06-02T04:00:00Z","v":1617123,"vw":10.649245},{"c":10.82,"h":10.84,"l":10.4173,"n":18377,"o":10.53,"t":"2025-06-03T04:00:00Z","v":1725857,"vw":10.74403},{"c":10.84,"h":11.075,"l":10.795,"n":13865,"o":10.93,"t":"2025-06-04T04:00:00Z","v":1353370,"vw":10.879152},{"c":11.06,"h":11.295,"l":10.7663,"n":15908,"o":10.87,"t":"2025-06-05T04:00:00Z","v":1274458,"vw":11.105869},{"c":11.35,"h":11.41,"l":11.2,"n":15534,"o":11.31,"t":"2025-06-06T04:00:00Z","v":1296399,"vw":11.330433},{"c":11.8,"h":11.905,"l":11.505,"n":22471,"o":11.66,"t":"2025-06-09T04:00:00Z","v":1896151,"vw":11.766967},{"c":12.16,"h":12.355,"l":11.84,"n":18294,"o":11.92,"t":"2025-06-10T04:00:00Z","v":1579090,"vw":12.209786},{"c":11.92,"h":12.27,"l":11.815,"n":16359,"o":12.27,"t":"2025-06-11T04:00:00Z","v":1306646,"vw":11.943628},{"c":11.79,"h":11.85,"l":11.6909,"n":12084,"o":11.8,"t":"2025-06-12T04:00:00Z","v":968422,"vw":11.770156},{"c":11.56,"h":11.66,"l":11.4625,"n":13186,"o":11.6,"t":"2025-06-13T04:00:00Z","v":998246,"vw":11.548598},{"c":11.89,"h":11.98,"l":11.585,"n":16659,"o":11.69,"t":"2025-06-16T04:00:00Z","v":1419060,"vw":11.869149},{"c":11.84,"h":11.985,"l":11.58,"n":15111,"o":11.75,"t":"2025-06-17T04:00:00Z","v":1113792,"vw":11.859374},{"c":11.81,"h":12.055,"l":11.72,"n":14803,"o":11.86,"t":"2025-06-18T04:00:00Z","v":1365057,"vw":11.854392},{"c":11.61,"h":11.895,"l":11.415,"n":17246,"o":11.87,"t":"2025-06-20T04:00:00Z","v":3720444,"vw":11.615112},{"c":11.56,"h":11.725,"l":11.331,"n":16552,"o":11.52,"t":"2025-06-23T04:00:00Z","v":1565289,"vw":11.539849},{"c":11.78,"h":11.875,"l":11.61,"n":16301,"o":11.69,"t":"2025-06-24T04:00:00Z","v":1478091,"vw":11.748706},{"c":11.59,"h":11.84,"l":11.565,"n":12220,"o":11.81,"t":"2025-06-25T04:00:00Z","v":966794,"vw":11.637839},{"c":11.76,"h":11.78,"l":11.525,"n":14061,"o":11.63,"t":"2025-06-26T04:00:00Z","v":1310802,"vw":11.726539},{"c":11.78,"h":11.88,"l":11.495,"n":14169,"o":11.74,"t":"2025-06-27T04:00:00Z","v":4938952,"vw":11.764384},{"c":11.73,"h":11.925,"l":11.63,"n":12746,"o":11.84,"t":"2025-06-30T04:00:00Z","v":1352375,"vw":11.771617},{"c":12.23,"h":12.32,"l":11.68,"n":16034,"o":11.69,"t":"2025-07-01T04:00:00Z","v":1463690,"vw":12.159153},{"c":12.71,"h":12.855,"l":12.13,"n":16105,"o":12.25,"t":"2025-07-02T04:00:00Z","v":2264269,"vw":12.687324},{"c":13.28,"h":13.35,"l":12.725,"n":14939,"o":12.75,"t":"2025-07-03T04:00:00Z","v":1414385,"vw":13.163849},{"c":13.21,"h":13.695,"l":13.03,"n":31795,"o":13.13,"t":"2025-07-07T04:00:00Z","v":3809655,"vw":13.383149},{"c":13.39,"h":13.925,"l":13.26,"n":22221,"o":13.37,"t":"2025-07-08T04:00:00Z","v":2286212,"vw":13.529822},{"c":13.39,"h":13.46,"l":13.12,"n":15792,"o":13.41,"t":"2025-07-09T04:00:00Z","v":1275513,"vw":13.326504},{"c":13.49,"h":13.665,"l":13.275,"n":12804,"o":13.31,"t":"2025-07-10T04:00:00Z","v":1181302,"vw":13.522682},{"c":13.31,"h":13.42,"l":13.11,"n":12899,"o":13.25,"t":"2025-07-11T04:00:00Z","v":1100391,"vw":13.326688},{"c":13.62,"h":13.66,"l":13.16,"n":16433,"o":13.25,"t":"2025-07-14T04:00:00Z","v":1597956,"vw":13.512265},{"c":13.67,"h":13.89,"l":13.61,"n":21735,"o":13.71,"t":"2025-07-15T04:00:00Z","v":2238075,"vw":13.747736},{"c":13.69,"h":13.88,"l":13.37,"n":22206,"o":13.81,"t":"2025-07-16T04:00:00Z","v":1988242,"vw":13.637552},{"c":14.15,"h":14.2899,"l":13.67,"n":19269,"o":13.67,"t":"2025-07-17T04:00:00Z","v":1645274,"vw":14.128237},{"c":14.11,"h":14.34,"l":13.985,"n":20759,"o":14.27,"t":"2025-07-18T04:00:00Z","v":1923816,"vw":14.137161},{"c":14.15,"h":14.455,"l":14.105,"n":18977,"o":14.29,"t":"2025-07-21T04:00:00Z","v":1802659,"vw":14.247208},{"c":14.43,"h":14.575,"l":13.91,"n":17764,"o":14.15,"t":"2025-07-22T04:00:00Z","v":1745303,"vw":14.366624},{"c":14.63,"h":14.65,"l":14.26,"n":16724,"o":14.46,"t":"2025-07-23T04:00:00Z","v":1819211,"vw":14.550299},{"c":14.17,"h":14.55,"l":14.17,"n":17422,"o":14.45,"t":"2025-07-24T04:00:00Z","v":1728140,"vw":14.289218},{"c":14.38,"h":14.39,"l":13.875,"n":19560,"o":14.19,"t":"2025-07-25T04:00:00Z","v":1922447,"vw":14.211088},{"c":14.39,"h":14.565,"l":14.29,"n":15336,"o":14.4,"t":"2025-07-28T04:00:00Z","v":1299194,"vw":14.428504},{"c":13.98,"h":14.67,"l":13.9,"n":14940,"o":14.67,"t":"2025-07-29T04:00:00Z","v":1353165,"vw":14.069899},{"c":13.74,"h":14.17,"l":13.575,"n":18176,"o":14.09,"t":"2025-07-30T04:00:00Z","v":1602067,"vw":13.827194},{"c":13.62,"h":13.83,"l":13.515,"n":15387,"o":13.67,"t":"2025-07-31T04:00:00Z","v":1508963,"vw":13.623902},{"c":12.94,"h":13.48,"l":12.86,"n":20417,"o":13.42,"t":"2025-08-01T04:00:00Z","v":1647674,"vw":12.977598},{"c":13.2,"h":13.24,"l":12.92,"n":14712,"o":13.05,"t":"2025-08-04T04:00:00Z","v":2259392,"vw":13.144003},{"c":13.22,"h":13.38,"l":12.965,"n":17192,"o":13.32,"t":"2025-08-05T04:00:00Z","v":2027604,"vw":13.217467},{"c":13.26,"h":13.38,"l":13.07,"n":20482,"o":13.25,"t":"2025-08-06T04:00:00Z","v":2603696,"vw":13.238359},{"c":12.53,"h":13.46,"l":11.895,"n":41105,"o":13.33,"t":"2025-08-07T04:00:00Z","v":4406462,"vw":12.24931},{"c":12.35,"h":12.66,"l":12.33,"n":21831,"o":12.6,"t":"2025-08-08T04:00:00Z","v":1639605,"vw":12.443827},{"c":12.29,"h":12.51,"l":12.15,"n":19746,"o":12.34,"t":"2025-08-11T04:00:00Z","v":1857278,"vw":12.349238},{"c":12.35,"h":12.47,"l":12.115,"n":20574,"o":12.35,"t":"2025-08-12T04:00:00Z","v":1902446,"vw":12.331662},{"c":12.71,"h":12.75,"l":12.29,"n":16870,"o":12.46,"t":"2025-08-13T04:00:00Z","v":1864984,"vw":12.617689},{"c":12.64,"h":12.75,"l":12.46,"n":14765,"o":12.51,"t":"2025-08-14T04:00:00Z","v":1936226,"vw":12.659839},{"c":12.5,"h":12.77,"l":12.465,"n":17906,"o":12.69,"t":"2025-08-15T04:00:00Z","v":1968476,"vw":12.550141},{"c":12.85,"h":12.855,"l":12.35,"n":13795,"o":12.36,"t":"2025-08-18T04:00:00Z","v":1453224,"vw":12.742333},{"c":12.45,"h":12.965,"l":12.42,"n":11506,"o":12.91,"t":"2025-08-19T04:00:00Z","v":1065088,"vw":12.570222},{"c":12.61,"h":12.61,"l":12.31,"n":18143,"o":12.38,"t":"2025-08-20T04:00:00Z","v":1866759,"vw":12.537274},{"c":12.81,"h":12.855,"l":12.535,"n":14292,"o":12.63,"t":"2025-08-21T04:00:00Z","v":1288354,"vw":12.760457},{"c":13.72,"h":13.815,"l":12.91,"n":20240,"o":12.95,"t":"2025-08-22T04:00:00Z","v":1944519,"vw":13.655716},{"c":13.55,"h":13.736,"l":13.4544,"n":15006,"o":13.62,"t":"2025-08-25T04:00:00Z","v":1486275,"vw":13.571981},{"c":13.51,"h":13.615,"l":13.34,"n":16571,"o":13.53,"t":"2025-08-26T04:00:00Z","v":1912355,"vw":13.479716},{"c":13.55,"h":13.605,"l":13.445,"n":15211,"o":13.51,"t":"2025-08-27T04:00:00Z","v":1091477,"vw":13.54489},{"c":13.53,"h":13.77,"l":13.415,"n":14467,"o":13.62,"t":"2025-08-28T04:00:00Z","v":1280528,"vw":13.526176},{"c":13.18,"h":13.615,"l":13.13,"n":17412,"o":13.57,"t":"2025-08-29T04:00:00Z","v":1244822,"vw":13.252934},{"c":12.67,"h":13.09,"l":12.67,"n":14522,"o":12.97,"t":"2025-09-02T04:00:00Z","v":1232155,"vw":12.759381},{"c":12.76,"h":12.81,"l":12.49,"n":15267,"o":12.52,"t":"2025-09-03T04:00:00Z","v":1376806,"vw":12.677797},{"c":12.62,"h":12.8,"l":12.555,"n":19893,"o":12.77,"t":"2025-09-04T04:00:00Z","v":1602787,"vw":12.664831},{"c":13.31,"h":13.44,"l":12.71,"n":21489,"o":12.71,"t":"2025-09-05T04:00:00Z","v":2070372,"vw":13.218217},{"c":13.09,"h":13.33,"l":13.005,"n":17356,"o":13.33,"t":"2025-09-08T04:00:00Z","v":1121519,"vw":13.152251},{"c":12.98,"h":13.095,"l":12.695,"n":14949,"o":12.99,"t":"2025-09-09T04:00:00Z","v":1143804,"vw":12.935292},{"c":12.5,"h":13.07,"l":12.46,"n":16445,"o":13,"t":"2025-09-10T04:00:00Z","v":1564100,"vw":12.596196},{"c":13.03,"h":13.16,"l":12.505,"n":15129,"o":12.52,"t":"2025-09-11T04:00:00Z","v":1372887,"vw":12.947192},{"c":12.8,"h":12.935,"l":12.68,"n":12128,"o":12.93,"t":"2025-09-12T04:00:00Z","v":951440,"vw":12.82242},{"c":12.84,"h":13.06,"l":12.75,"n":13981,"o":12.98,"t":"2025-09-15T04:00:00Z","v":1119088,"vw":12.83829},{"c":12.79,"h":12.925,"l":12.635,"n":11513,"o":12.87,"t":"2025-09-16T04:00:00Z","v":1070032,"vw":12.793814},{"c":12.78,"h":13.185,"l":12.65,"n":14797,"o":12.85,"t":"2025-09-17T04:00:00Z","v":990915,"vw":12.838893},{"c":13.15,"h":13.205,"l":12.88,"n":12294,"o":12.92,"t":"2025-09-18T04:00:00Z","v":888320,"vw":13.119754},{"c":13.14,"h":13.495,"l":13.0101,"n":16252,"o":13.28,"t":"2025-09-19T04:00:00Z","v":2982852,"vw":13.19669},{"c":13.03,"h":13.085,"l":12.87,"n":11012,"o":13.04,"t":"2025-09-22T04:00:00Z","v":923841,"vw":13.012086},{"c":12.91,"h":13.25,"l":12.89,"n":9648,"o":13.01,"t":"2025-09-23T04:00:00Z","v":784964,"vw":12.986446},{"c":12.88,"h":13.195,"l":12.78,"n":12112,"o":13.04,"t":"2025-09-24T04:00:00Z","v":751744,"vw":12.907859},{"c":12.59,"h":12.79,"l":12.52,"n":11033,"o":12.79,"t":"2025-09-25T04:00:00Z","v":909185,"vw":12.614332},{"c":12.6,"h":12.685,"l":12.47,"n":11152,"o":12.56,"t":"2025-09-26T04:00:00Z","v":712836,"vw":12.588319},{"c":12.87,"h":13.005,"l":12.75,"n":15355,"o":12.9,"t":"2025-09-29T04:00:00Z","v":1147774,"vw":12.86964},{"c":12.55,"h":12.95,"l":12.48,"n":14258,"o":12.94,"t":"2025-09-30T04:00:00Z","v":1160788,"vw":12.584852},{"c":12.55,"h":12.625,"l":12.39,"n":13382,"o":12.41,"t":"2025-10-01T04:00:00Z","v":1004435,"vw":12.542861},{"c":12.6,"h":12.66,"l":12.42,"n":11256,"o":12.58,"t":"2025-10-02T04:00:00Z","v":881496,"vw":12.569658},{"c":12.77,"h":13.02,"l":12.6227,"n":13679,"o":12.69,"t":"2025-10-03T04:00:00Z","v":1066175,"vw":12.786484},{"c":12.52,"h":12.86,"l":12.52,"n":14261,"o":12.83,"t":"2025-10-06T04:00:00Z","v":845893,"vw":12.594998},{"c":12.19,"h":12.61,"l":12.155,"n":13257,"o":12.52,"t":"2025-10-07T04:00:00Z","v":775822,"vw":12.249713},{"c":12.09,"h":12.25,"l":12.0009,"n":11880,"o":12.24,"t":"2025-10-08T04:00:00Z","v":789438,"vw":12.094027},{"c":11.75,"h":12.09,"l":11.695,"n":15252,"o":12.09,"t":"2025-10-09T04:00:00Z","v":1078307,"vw":11.791536},{"c":11.19,"h":11.72,"l":11.175,"n":21163,"o":11.71,"t":"2025-10-10T04:00:00Z","v":1683460,"vw":11.274061},{"c":11.41,"h":11.515,"l":11.24,"n":14171,"o":11.5,"t":"2025-10-13T04:00:00Z","v":1016013,"vw":11.4249},{"c":11.69,"h":11.855,"l":11.1,"n":12393,"o":11.15,"t":"2025-10-14T04:00:00Z","v":1072966,"vw":11.696629},{"c":11.79,"h":11.99,"l":11.58,"n":13342,"o":11.85,"t":"2025-10-15T04:00:00Z","v":1016778,"vw":11.76373},{"c":11.26,"h":11.845,"l":11.21,"n":14433,"o":11.79,"t":"2025-10-16T04:00:00Z","v":1011648,"vw":11.355211},{"c":11.29,"h":11.39,"l":11.08,"n":16635,"o":11.16,"t":"2025-10-17T04:00:00Z","v":1427223,"vw":11.256385},{"c":11.43,"h":11.68,"l":11.31,"n":13600,"o":11.43,"t":"2025-10-20T04:00:00Z","v":1077229,"vw":11.483997},{"c":11.48,"h":11.71,"l":11.26,"n":17214,"o":11.42,"t":"2025-10-21T04:00:00Z","v":1332436,"vw":11.552809},{"c":11.42,"h":11.525,"l":11.32,"n":15444,"o":11.39,"t":"2025-10-22T04:00:00Z","v":1245047,"vw":11.41239},{"c":11.81,"h":11.82,"l":11.465,"n":13796,"o":11.49,"t":"2025-10-23T04:00:00Z","v":936212,"vw":11.730054},{"c":11.8,"h":12.065,"l":11.8,"n":10466,"o":11.97,"t":"2025-10-24T04:00:00Z","v":787468,"vw":11.86871},{"c":11.91,"h":12,"l":11.735,"n":13087,"o":11.95,"t":"2025-10-27T04:00:00Z","v":1003478,"vw":11.891008},{"c":11.8,"h":11.95,"l":11.725,"n":14328,"o":11.91,"t":"2025-10-28T04:00:00Z","v":998172,"vw":11.805357},{"c":11.43,"h":11.82,"l":11.34,"n":17233,"o":11.72,"t":"2025-10-29T04:00:00Z","v":1517132,"vw":11.504718},{"c":11.47,"h":11.495,"l":11.32,"n":15473,"o":11.35,"t":"2025-10-30T04:00:00Z","v":1311465,"vw":11.424494},{"c":11.41,"h":11.59,"l":11.38,"n":17909,"o":11.46,"t":"2025-10-31T04:00:00Z","v":1545186,"vw":11.450448},{"c":11.34,"h":11.39,"l":11.115,"n":23098,"o":11.36,"t":"2025-11-03T05:00:00Z","v":1938599,"vw":11.303499},{"c":11.04,"h":11.2,"l":10.9804,"n":17342,"o":11.15,"t":"2025-11-04T05:00:00Z","v":1478728,"vw":11.057638},{"c":11.43,"h":11.57,"l":11.16,"n":20643,"o":11.16,"t":"2025-11-05T05:00:00Z","v":1688739,"vw":11.434708},{"c":10.69,"h":12.02,"l":10.245,"n":33972,"o":11.78,"t":"2025-11-06T05:00:00Z","v":2856110,"vw":10.719509},{"c":10.91,"h":11.01,"l":10.52,"n":26514,"o":10.6,"t":"2025-11-07T05:00:00Z","v":2353623,"vw":10.860818},{"c":11.33,"h":11.465,"l":10.92,"n":26512,"o":10.99,"t":"2025-11-10T05:00:00Z","v":2657458,"vw":11.32821},{"c":11.2,"h":11.46,"l":11.2,"n":19785,"o":11.46,"t":"2025-11-11T05:00:00Z","v":1764754,"vw":11.258299},{"c":11.18,"h":11.505,"l":11.145,"n":22003,"o":11.23,"t":"2025-11-12T05:00:00Z","v":1974280,"vw":11.289433},{"c":10.79,"h":11.125,"l":10.74,"n":18716,"o":11.04,"t":"2025-11-13T05:00:00Z","v":1438286,"vw":10.858514},{"c":10.78,"h":10.8,"l":10.5151,"n":18188,"o":10.67,"t":"2025-11-14T05:00:00Z","v":1385343,"vw":10.722684},{"c":10.32,"h":10.745,"l":10.265,"n":17778,"o":10.69,"t":"2025-11-17T05:00:00Z","v":1509384,"vw":10.440029},{"c":10.21,"h":10.54,"l":10.1631,"n":18295,"o":10.26,"t":"2025-11-18T05:00:00Z","v":1655210,"vw":10.305946},{"c":9.78,"h":10.225,"l":9.725,"n":26838,"o":10.15,"t":"2025-11-19T05:00:00Z","v":3475870,"vw":9.859539},{"c":9.73,"h":10.005,"l":9.66,"n":22009,"o":9.89,"t":"2025-11-20T05:00:00Z","v":2122136,"vw":9.7686},{"c":9.96,"h":10.095,"l":9.715,"n":26145,"o":9.77,"t":"2025-11-21T05:00:00Z","v":3154788,"vw":9.962414},{"c":9.9,"h":9.985,"l":9.8,"n":16954,"o":9.94,"t":"2025-11-24T05:00:00Z","v":2151227,"vw":9.889978},{"c":10.08,"h":10.24,"l":9.955,"n":43190,"o":9.97,"t":"2025-11-25T05:00:00Z","v":6875698,"vw":10.064435},{"c":10.01,"h":10.22,"l":9.735,"n":29596,"o":10,"t":"2025-11-26T05:00:00Z","v":3412542,"vw":10.002871},{"c":10.11,"h":10.205,"l":10.01,"n":10161,"o":10.01,"t":"2025-11-28T05:00:00Z","v":1164861,"vw":10.131827},{"c":10.07,"h":10.21,"l":9.93,"n":34659,"o":9.96,"t":"2025-12-01T05:00:00Z","v":5405544,"vw":10.095752},{"c":9.91,"h":10.22,"l":9.885,"n":27615,"o":10.18,"t":"2025-12-02T05:00:00Z","v":3088896,"vw":9.96864},{"c":10.21,"h":10.36,"l":9.925,"n":41674,"o":9.96,"t":"2025-12-03T05:00:00Z","v":4540188,"vw":10.221143},{"c":9.7,"h":10.28,"l":9.68,"n":41762,"o":10.26,"t":"2025-12-04T05:00:00Z","v":4124119,"vw":9.821115},{"c":9.92,"h":10.2,"l":9.63,"n":28165,"o":9.68,"t":"2025-12-05T05:00:00Z","v":3291652,"vw":9.937006},{"c":9.61,"h":9.97,"l":9.44,"n":22805,"o":9.97,"t":"2025-12-08T05:00:00Z","v":1968771,"vw":9.634588},{"c":9.66,"h":9.83,"l":9.5,"n":17848,"o":9.5,"t":"2025-12-09T05:00:00Z","v":1715727,"vw":9.714294},{"c":9.95,"h":10.086,"l":9.57,"n":18524,"o":9.59,"t":"2025-12-10T05:00:00Z","v":1983576,"vw":9.912504},{"c":10.17,"h":10.18,"l":9.76,"n":16881,"o":9.91,"t":"2025-12-11T05:00:00Z","v":1661484,"vw":10.123648},{"c":10.1,"h":10.245,"l":10.0315,"n":17664,"o":10.21,"t":"2025-12-12T05:00:00Z","v":2019946,"vw":10.108618},{"c":9.83,"h":10.21,"l":9.82,"n":19389,"o":10.12,"t":"2025-12-15T05:00:00Z","v":1781911,"vw":9.928408},{"c":10.08,"h":10.23,"l":9.77,"n":16105,"o":9.8,"t":"2025-12-16T05:00:00Z","v":1794330,"vw":10.105966},{"c":10.34,"h":10.3985,"l":10.045,"n":18371,"o":10.11,"t":"2025-12-17T05:00:00Z","v":2861311,"vw":10.249942},{"c":10.53,"h":10.83,"l":10.335,"n":20838,"o":10.675,"t":"2025-12-18T05:00:00Z","v":2831477,"vw":10.556794},{"c":10.37,"h":10.56,"l":10.31,"n":14457,"o":10.5,"t":"2025-12-19T05:00:00Z","v":2806206,"vw":10.386588},{"c":10.42,"h":10.615,"l":10.34,"n":12837,"o":10.36,"t":"2025-12-22T05:00:00Z","v":1358148,"vw":10.469241},{"c":10.46,"h":10.53,"l":10.19,"n":12165,"o":10.36,"t":"2025-12-23T05:00:00Z","v":1118401,"vw":10.427049},{"c":10.43,"h":10.56,"l":10.375,"n":5558,"o":10.49,"t":"2025-12-24T05:00:00Z","v":492108,"vw":10.442897},{"c":10.54,"h":10.565,"l":10.445,"n":10510,"o":10.45,"t":"2025-12-26T05:00:00Z","v":1322955,"vw":10.520847},{"c":10.57,"h":10.6,"l":10.38,"n":10576,"o":10.45,"t":"2025-12-29T05:00:00Z","v":1128363,"vw":10.536211},{"c":10.32,"h":10.6,"l":10.31,"n":11557,"o":10.56,"t":"2025-12-30T05:00:00Z","v":970144,"vw":10.39974},{"c":10.2,"h":10.34,"l":10.1,"n":12929,"o":10.32,"t":"2025-12-31T05:00:00Z","v":1941160,"vw":10.192524},{"c":9.86,"h":10.39,"l":9.78,"n":15297,"o":10.24,"t":"2026-01-02T05:00:00Z","v":1366902,"vw":9.906099},{"c":10.16,"h":10.425,"l":9.8,"n":21302,"o":9.8,"t":"2026-01-05T05:00:00Z","v":2514357,"vw":10.224559},{"c":10.41,"h":10.425,"l":9.885,"n":17726,"o":10.01,"t":"2026-01-06T05:00:00Z","v":1514380,"vw":10.264515},{"c":10.28,"h":10.44,"l":10.18,"n":13643,"o":10.43,"t":"2026-01-07T05:00:00Z","v":1075832,"vw":10.279057},{"c":10.76,"h":10.85,"l":10.15,"n":17240,"o":10.18,"t":"2026-01-08T05:00:00Z","v":1724903,"vw":10.651069},{"c":11.04,"h":11.05,"l":10.65,"n":17228,"o":10.78,"t":"2026-01-09T05:00:00Z","v":1632609,"vw":10.940852},{"c":11.11,"h":11.24,"l":10.93,"n":18826,"o":11,"t":"2026-01-12T05:00:00Z","v":1667585,"vw":11.112833},{"c":10.93,"h":11.18,"l":10.21,"n":31552,"o":11.09,"t":"2026-01-13T05:00:00Z","v":3482565,"vw":10.711373},{"c":10.94,"h":11.31,"l":10.775,"n":23733,"o":10.86,"t":"2026-01-14T05:00:00Z","v":2045925,"vw":10.937753},{"c":10.82,"h":11.055,"l":10.75,"n":25312,"o":10.97,"t":"2026-01-15T05:00:00Z","v":2216370,"vw":10.863011},{"c":10.67,"h":10.84,"l":10.58,"n":18985,"o":10.74,"t":"2026-01-16T05:00:00Z","v":1611264,"vw":10.694289},{"c":10.07,"h":10.79,"l":10.025,"n":21708,"o":10.45,"t":"2026-01-20T05:00:00Z","v":2028754,"vw":10.25068},{"c":10.26,"h":10.28,"l":9.905,"n":21649,"o":10.1,"t":"2026-01-21T05:00:00Z","v":1866760,"vw":10.164486},{"c":10.42,"h":10.835,"l":10.335,"n":17599,"o":10.385,"t":"2026-01-22T05:00:00Z","v":1535632,"vw":10.569787},{"c":10.45,"h":10.54,"l":10.315,"n":12784,"o":10.41,"t":"2026-01-23T05:00:00Z","v":965508,"vw":10.436663},{"c":10.5,"h":10.535,"l":10.2,"n":16541,"o":10.43,"t":"2026-01-26T05:00:00Z","v":1005299,"vw":10.429171},{"c":10.1,"h":10.44,"l":10.055,"n":14294,"o":10.44,"t":"2026-01-27T05:00:00Z","v":1176335,"vw":10.129542},{"c":9.97,"h":10.23,"l":9.95,"n":16781,"o":10.14,"t":"2026-01-28T05:00:00Z","v":1391096,"vw":10.01585},{"c":10.04,"h":10.14,"l":9.78,"n":18751,"o":10.07,"t":"2026-01-29T05:00:00Z","v":1547824,"vw":10.00174},{"c":9.92,"h":10.08,"l":9.865,"n":16027,"o":9.93,"t":"2026-01-30T05:00:00Z","v":1439845,"vw":9.940676},{"c":10.13,"h":10.265,"l":9.88,"n":18507,"o":9.93,"t":"2026-02-02T05:00:00Z","v":1537003,"vw":10.139287},{"c":9.17,"h":10.075,"l":8.85,"n":32228,"o":9.93,"t":"2026-02-03T05:00:00Z","v":2514405,"vw":9.183678},{"c":9.63,"h":9.855,"l":9.13,"n":29999,"o":9.13,"t":"2026-02-04T05:00:00Z","v":2303567,"vw":9.564783},{"c":9.47,"h":9.93,"l":9.33,"n":26356,"o":9.58,"t":"2026-02-05T05:00:00Z","v":1789823,"vw":9.476818},{"c":9.85,"h":9.915,"l":9.51,"n":21836,"o":9.58,"t":"2026-02-06T05:00:00Z","v":1990238,"vw":9.783025},{"c":9.81,"h":9.93,"l":9.6,"n":16369,"o":9.86,"t":"2026-02-09T05:00:00Z","v":1319531,"vw":9.810581},{"c":9.9,"h":10.11,"l":9.76,"n":17173,"o":9.8,"t":"2026-02-10T05:00:00Z","v":2000312,"vw":9.898852},{"c":9.52,"h":9.97,"l":9.42,"n":20722,"o":9.97,"t":"2026-02-11T05:00:00Z","v":1574391,"vw":9.55092},{"c":9.35,"h":9.71,"l":9.18,"n":24661,"o":9.56,"t":"2026-02-12T05:00:00Z","v":2952094,"vw":9.380664},{"c":9.49,"h":9.6,"l":9.32,"n":19955,"o":9.46,"t":"2026-02-13T05:00:00Z","v":1497647,"vw":9.493303},{"c":9.26,"h":9.55,"l":9.17,"n":19715,"o":9.46,"t":"2026-02-17T05:00:00Z","v":1518268,"vw":9.287758},{"c":9.74,"h":9.9,"l":9.39,"n":24625,"o":9.48,"t":"2026-02-18T05:00:00Z","v":2550254,"vw":9.73148},{"c":9.46,"h":9.67,"l":9.335,"n":17585,"o":9.54,"t":"2026-02-19T05:00:00Z","v":1551210,"vw":9.447183},{"c":9.6,"h":9.7,"l":9.33,"n":18499,"o":9.38,"t":"2026-02-20T05:00:00Z","v":1586561,"vw":9.565661},{"c":8.76,"h":9.53,"l":8.73,"n":21324,"o":9.39,"t":"2026-02-23T05:00:00Z","v":1834285,"vw":8.855184},{"c":8.99,"h":9.16,"l":8.79,"n":23281,"o":8.79,"t":"2026-02-24T05:00:00Z","v":1982131,"vw":8.998467},{"c":9.09,"h":9.17,"l":8.9,"n":24488,"o":9,"t":"2026-02-25T05:00:00Z","v":2677119,"vw":9.07874},{"c":8.24,"h":8.975,"l":8.175,"n":35470,"o":8.79,"t":"2026-02-26T05:00:00Z","v":3585327,"vw":8.425586},{"c":7.64,"h":8.21,"l":7.365,"n":36864,"o":8.15,"t":"2026-02-27T05:00:00Z","v":4696270,"vw":7.629964},{"c":7.6,"h":7.745,"l":7.415,"n":32615,"o":7.53,"t":"2026-03-02T05:00:00Z","v":2917348,"vw":7.599654},{"c":8.01,"h":8.16,"l":7.25,"n":30695,"o":7.27,"t":"2026-03-03T05:00:00Z","v":2850972,"vw":7.933555},{"c":8.18,"h":8.3499,"l":7.92,"n":25165,"o":8.05,"t":"2026-03-04T05:00:00Z","v":2227294,"vw":8.167033},{"c":8.2,"h":8.33,"l":8.095,"n":23349,"o":8.19,"t":"2026-03-05T05:00:00Z","v":2250333,"vw":8.205357},{"c":7.85,"h":8.28,"l":7.8,"n":26858,"o":8.28,"t":"2026-03-06T05:00:00Z","v":2812744,"vw":7.878411},{"c":7.35,"h":7.68,"l":7.205,"n":23766,"o":7.62,"t":"2026-03-09T04:00:00Z","v":2323089,"vw":7.353124},{"c":6.8,"h":7.33,"l":6.755,"n":32320,"o":7.24,"t":"2026-03-10T04:00:00Z","v":3546929,"vw":6.89448},{"c":6.98,"h":7.01,"l":6.795,"n":23083,"o":6.85,"t":"2026-03-11T04:00:00Z","v":2491548,"vw":6.927558},{"c":6.71,"h":6.97,"l":6.695,"n":24131,"o":6.83,"t":"2026-03-12T04:00:00Z","v":2940409,"vw":6.754691},{"c":6.5,"h":6.72,"l":6.455,"n":23244,"o":6.7,"t":"2026-03-13T04:00:00Z","v":3037112,"vw":6.517297},{"c":6.89,"h":6.99,"l":6.54,"n":22965,"o":6.6,"t":"2026-03-16T04:00:00Z","v":2476729,"vw":6.901211},{"c":7,"h":7.14,"l":6.8503,"n":21803,"o":6.96,"t":"2026-03-17T04:00:00Z","v":2330045,"vw":6.975349},{"c":6.95,"h":7.17,"l":6.9,"n":22701,"o":6.94,"t":"2026-03-18T04:00:00Z","v":2237755,"vw":7.022126},{"c":6.61,"h":6.88,"l":6.59,"n":22031,"o":6.8,"t":"2026-03-19T04:00:00Z","v":2688371,"vw":6.694933},{"c":6.5,"h":6.615,"l":6.44,"n":18560,"o":6.61,"t":"2026-03-20T04:00:00Z","v":4323625,"vw":6.513464},{"c":6.58,"h":6.755,"l":6.425,"n":19577,"o":6.61,"t":"2026-03-23T04:00:00Z","v":2309918,"vw":6.588327},{"c":6.28,"h":6.615,"l":6.25,"n":19152,"o":6.46,"t":"2026-03-24T04:00:00Z","v":2298199,"vw":6.322948},{"c":6.34,"h":6.51,"l":6.065,"n":25473,"o":6.4,"t":"2026-03-25T04:00:00Z","v":2540211,"vw":6.256087},{"c":6.47,"h":6.555,"l":6.25,"n":20200,"o":6.28,"t":"2026-03-26T04:00:00Z","v":2220268,"vw":6.436194},{"c":6.19,"h":6.4,"l":6.145,"n":18500,"o":6.36,"t":"2026-03-27T04:00:00Z","v":1839480,"vw":6.214794},{"c":6.24,"h":6.33,"l":6.17,"n":22589,"o":6.24,"t":"2026-03-30T04:00:00Z","v":2188103,"vw":6.248956},{"c":6.33,"h":6.465,"l":6.165,"n":20268,"o":6.31,"t":"2026-03-31T04:00:00Z","v":2094731,"vw":6.307348},{"c":6.23,"h":6.4,"l":6.12,"n":17565,"o":6.39,"t":"2026-04-01T04:00:00Z","v":1569714,"vw":6.264421},{"c":6.15,"h":6.365,"l":6.02,"n":19959,"o":6.11,"t":"2026-04-02T04:00:00Z","v":1891617,"vw":6.171913},{"c":6.27,"h":6.34,"l":6.1,"n":15308,"o":6.11,"t":"2026-04-06T04:00:00Z","v":1924226,"vw":6.260239},{"c":6.26,"h":6.325,"l":6.16,"n":17250,"o":6.25,"t":"2026-04-07T04:00:00Z","v":2086300,"vw":6.252567},{"c":6.33,"h":6.68,"l":6.31,"n":23363,"o":6.5,"t":"2026-04-08T04:00:00Z","v":3697311,"vw":6.363543},{"c":6.44,"h":6.445,"l":6.135,"n":18886,"o":6.3,"t":"2026-04-09T04:00:00Z","v":2028828,"vw":6.365386},{"c":6.4,"h":6.51,"l":6.3,"n":15044,"o":6.45,"t":"2026-04-10T04:00:00Z","v":2061497,"vw":6.376376},{"c":6.73,"h":6.795,"l":6.33,"n":28754,"o":6.33,"t":"2026-04-13T04:00:00Z","v":3265088,"vw":6.683166},{"c":6.83,"h":6.95,"l":6.715,"n":19285,"o":6.82,"t":"2026-04-14T04:00:00Z","v":2426667,"vw":6.815304},{"c":6.91,"h":6.98,"l":6.815,"n":20877,"o":6.93,"t":"2026-04-15T04:00:00Z","v":2234099,"vw":6.915908},{"c":6.73,"h":7.18,"l":6.7,"n":19071,"o":6.96,"t":"2026-04-16T04:00:00Z","v":2020565,"vw":6.880121},{"c":6.86,"h":7.005,"l":6.78,"n":18649,"o":6.95,"t":"2026-04-17T04:00:00Z","v":1923120,"vw":6.876527},{"c":7.04,"h":7.1067,"l":6.78,"n":15910,"o":6.8,"t":"2026-04-20T04:00:00Z","v":1701447,"vw":7.037433},{"c":7.03,"h":7.34,"l":6.9771,"n":19256,"o":7.05,"t":"2026-04-21T04:00:00Z","v":2069396,"vw":7.107942},{"c":7.04,"h":7.165,"l":6.935,"n":15995,"o":7.07,"t":"2026-04-22T04:00:00Z","v":1487009,"vw":7.023552},{"c":6.72,"h":6.93,"l":6.54,"n":23731,"o":6.86,"t":"2026-04-23T04:00:00Z","v":2194520,"vw":6.66802},{"c":7.06,"h":7.1,"l":6.675,"n":15144,"o":6.75,"t":"2026-04-24T04:00:00Z","v":1792681,"vw":6.986428},{"c":6.99,"h":7.16,"l":6.955,"n":15584,"o":6.96,"t":"2026-04-27T04:00:00Z","v":1568730,"vw":7.006549},{"c":7.07,"h":7.18,"l":7.01,"n":16302,"o":7.06,"t":"2026-04-28T04:00:00Z","v":1689487,"vw":7.092937},{"c":6.87,"h":7.09,"l":6.83,"n":15479,"o":7.01,"t":"2026-04-29T04:00:00Z","v":1784036,"vw":6.903914},{"c":6.89,"h":6.995,"l":6.74,"n":14853,"o":6.87,"t":"2026-04-30T04:00:00Z","v":2401678,"vw":6.899281},{"c":7.19,"h":7.265,"l":7.06,"n":17319,"o":7.09,"t":"2026-05-01T04:00:00Z","v":1926089,"vw":7.17574},{"c":7.19,"h":7.485,"l":7.13,"n":21156,"o":7.25,"t":"2026-05-04T04:00:00Z","v":1960840,"vw":7.249394},{"c":7.25,"h":7.26,"l":7.01,"n":17071,"o":7.17,"t":"2026-05-05T04:00:00Z","v":1538465,"vw":7.21091},{"c":7.03,"h":7.385,"l":6.985,"n":29330,"o":7.34,"t":"2026-05-06T04:00:00Z","v":3512135,"vw":7.141783},{"c":8.09,"h":8.49,"l":7.87,"n":49369,"o":7.97,"t":"2026-05-07T04:00:00Z","v":5601392,"vw":8.220485},{"c":8.35,"h":8.625,"l":7.92,"n":29047,"o":7.97,"t":"2026-05-08T04:00:00Z","v":3375401,"vw":8.348061},{"c":7.78,"h":8.28,"l":7.515,"n":29401,"o":8.24,"t":"2026-05-11T04:00:00Z","v":3309014,"vw":7.734481},{"c":7.6,"h":7.88,"l":7.515,"n":20182,"o":7.76,"t":"2026-05-12T04:00:00Z","v":2257195,"vw":7.620712},{"c":6.93,"h":7.44,"l":6.84,"n":23073,"o":7.44,"t":"2026-05-13T04:00:00Z","v":2446426,"vw":7.006118},{"c":6.93,"h":7.15,"l":6.87,"n":14870,"o":7.04,"t":"2026-05-14T04:00:00Z","v":1402732,"vw":6.990219},{"c":6.66,"h":7.07,"l":6.65,"n":20564,"o":6.87,"t":"2026-05-15T04:00:00Z","v":1925542,"vw":6.740429},{"c":6.5,"h":6.8,"l":6.47,"n":18028,"o":6.735,"t":"2026-05-18T04:00:00Z","v":1910620,"vw":6.589463},{"c":6.48,"h":6.75,"l":6.4,"n":19343,"o":6.59,"t":"2026-05-19T04:00:00Z","v":1901889,"vw":6.550023},{"c":6.47,"h":6.55,"l":6.24,"n":20892,"o":6.39,"t":"2026-05-20T04:00:00Z","v":2298811,"vw":6.461151},{"c":6.37,"h":6.44,"l":6.2,"n":17019,"o":6.37,"t":"2026-05-21T04:00:00Z","v":1592896,"vw":6.348341},{"c":6.59,"h":6.6,"l":6.31,"n":15128,"o":6.31,"t":"2026-05-22T04:00:00Z","v":1757376,"vw":6.540661},{"c":6.61,"h":6.8594,"l":6.56,"n":20636,"o":6.67,"t":"2026-05-26T04:00:00Z","v":2054704,"vw":6.69593},{"c":6.56,"h":6.91,"l":6.515,"n":23376,"o":6.61,"t":"2026-05-27T04:00:00Z","v":2573627,"vw":6.657699},{"c":6.78,"h":6.79,"l":6.46,"n":20555,"o":6.63,"t":"2026-05-28T04:00:00Z","v":2526918,"vw":6.70272},{"c":7.19,"h":7.41,"l":6.8,"n":21782,"o":6.85,"t":"2026-05-29T04:00:00Z","v":3419809,"vw":7.207802},{"c":7.49,"h":7.5,"l":7.25,"n":28087,"o":7.36,"t":"2026-06-01T04:00:00Z","v":2770557,"vw":7.400596},{"c":7.27,"h":7.325,"l":7.075,"n":24902,"o":7.29,"t":"2026-06-02T04:00:00Z","v":2362526,"vw":7.211657},{"c":7.15,"h":7.16,"l":6.83,"n":25783,"o":7.13,"t":"2026-06-03T04:00:00Z","v":2785516,"vw":7.00504},{"c":7.1,"h":7.42,"l":7.08,"n":17212,"o":7.29,"t":"2026-06-04T04:00:00Z","v":1592044,"vw":7.191517},{"c":6.91,"h":7.13,"l":6.86,"n":19895,"o":7.12,"t":"2026-06-05T04:00:00Z","v":1682363,"vw":6.943935},{"c":6.93,"h":7.19,"l":6.77,"n":21065,"o":6.89,"t":"2026-06-08T04:00:00Z","v":2318581,"vw":7.043748},{"c":6.99,"h":7.14,"l":6.61,"n":21526,"o":6.9,"t":"2026-06-09T04:00:00Z","v":2236874,"vw":6.924313},{"c":6.98,"h":7.125,"l":6.745,"n":18638,"o":6.85,"t":"2026-06-10T04:00:00Z","v":1784699,"vw":7.02685},{"c":7.12,"h":7.16,"l":6.755,"n":20679,"o":6.88,"t":"2026-06-11T04:00:00Z","v":2222795,"vw":7.039059},{"c":7.85,"h":7.91,"l":6.994,"n":28818,"o":7.14,"t":"2026-06-12T04:00:00Z","v":3988650,"vw":7.596371},{"c":7.44,"h":8.2,"l":7.44,"n":35008,"o":8.09,"t":"2026-06-15T04:00:00Z","v":3878441,"vw":7.662375},{"c":7.52,"h":7.76,"l":7.365,"n":21409,"o":7.42,"t":"2026-06-16T04:00:00Z","v":2713192,"vw":7.55761},{"c":7.52,"h":7.7448,"l":7.39,"n":26296,"o":7.5,"t":"2026-06-17T04:00:00Z","v":3211768,"vw":7.570536},{"c":7.49,"h":7.865,"l":7.4,"n":21137,"o":7.45,"t":"2026-06-18T04:00:00Z","v":4057253,"vw":7.580569},{"c":7.02,"h":7.51,"l":6.955,"n":26358,"o":7.44,"t":"2026-06-22T04:00:00Z","v":2980847,"vw":7.0984},{"c":7,"h":7.18,"l":6.93,"n":20239,"o":7.09,"t":"2026-06-23T04:00:00Z","v":1962171,"vw":7.010179},{"c":7.5,"h":7.68,"l":7.06,"n":23109,"o":7.07,"t":"2026-06-24T04:00:00Z","v":2734229,"vw":7.495564},{"c":7.51,"h":7.765,"l":7.385,"n":19324,"o":7.58,"t":"2026-06-25T04:00:00Z","v":1813913,"vw":7.567956},{"c":7.94,"h":7.985,"l":7.48,"n":24120,"o":7.48,"t":"2026-06-26T04:00:00Z","v":5265616,"vw":7.896888},{"c":7.99,"h":8.1503,"l":7.81,"n":28335,"o":8.07,"t":"2026-06-29T04:00:00Z","v":3233906,"vw":7.983312},{"c":8.17,"h":8.195,"l":7.7011,"n":22932,"o":7.85,"t":"2026-06-30T04:00:00Z","v":2953003,"vw":8.047713},{"c":8.5,"h":8.635,"l":8.22,"n":20437,"o":8.22,"t":"2026-07-01T04:00:00Z","v":2480755,"vw":8.514002},{"c":8.7,"h":8.845,"l":8.55,"n":24020,"o":8.55,"t":"2026-07-02T04:00:00Z","v":2506430,"vw":8.71219},{"c":8.76,"h":8.965,"l":8.65,"n":27468,"o":8.75,"t":"2026-07-06T04:00:00Z","v":2327299,"vw":8.816006},{"c":8.52,"h":9.29,"l":8.35,"n":32966,"o":9.01,"t":"2026-07-07T04:00:00Z","v":3806773,"vw":8.585827},{"c":7.99,"h":8.39,"l":7.665,"n":24325,"o":8.39,"t":"2026-07-08T04:00:00Z","v":2447494,"vw":7.997674},{"c":7.99,"h":8.1725,"l":7.75,"n":17155,"o":7.93,"t":"2026-07-09T04:00:00Z","v":1878585,"vw":7.995156},{"c":8.06,"h":8.23,"l":8.02,"n":16235,"o":8.13,"t":"2026-07-10T04:00:00Z","v":1392190,"vw":8.09897},{"c":8.15,"h":8.44,"l":8.095,"n":16712,"o":8.14,"t":"2026-07-13T04:00:00Z","v":1601293,"vw":8.188104},{"c":7.97,"h":8.08,"l":7.76,"n":18022,"o":7.9,"t":"2026-07-14T04:00:00Z","v":1601482,"vw":7.969129},{"c":7.97,"h":8.37,"l":7.87,"n":19497,"o":8.07,"t":"2026-07-15T04:00:00Z","v":1751372,"vw":8.013034},{"c":8.29,"h":8.35,"l":8.055,"n":22540,"o":8.06,"t":"2026-07-16T04:00:00Z","v":1591705,"vw":8.277454},{"c":8.21,"h":8.35,"l":7.965,"n":19876,"o":8.14,"t":"2026-07-17T04:00:00Z","v":1937987,"vw":8.161355},{"c":8.09,"h":8.315,"l":7.97,"n":18297,"o":8.12,"t":"2026-07-20T04:00:00Z","v":1647046,"vw":8.14148},{"c":7.94,"h":8.13,"l":7.8612,"n":18245,"o":7.93,"t":"2026-07-21T04:00:00Z","v":1768927,"vw":7.985015},{"c":7.79,"h":8.125,"l":7.71,"n":20524,"o":8.02,"t":"2026-07-22T04:00:00Z","v":1866222,"vw":7.82071},{"c":7.6,"h":7.8177,"l":7.365,"n":19465,"o":7.75,"t":"2026-07-23T04:00:00Z","v":1765094,"vw":7.561768},{"c":7.67,"h":7.82,"l":7.645,"n":17104,"o":7.68,"t":"2026-07-24T04:00:00Z","v":1496485,"vw":7.699624},{"c":8.21,"h":8.335,"l":7.82,"n":17612,"o":7.82,"t":"2026-07-27T04:00:00Z","v":1612738,"vw":8.212418},{"c":8.6,"h":8.69,"l":8.3,"n":18017,"o":8.3,"t":"2026-07-28T04:00:00Z","v":1705719,"vw":8.551599},{"c":8.66,"h":8.8,"l":8.45,"n":18376,"o":8.5,"t":"2026-07-29T04:00:00Z","v":1672471,"vw":8.644722},{"c":8.16,"h":8.61,"l":8.085,"n":19381,"o":8.605,"t":"2026-07-30T04:00:00Z","v":1741183,"vw":8.171123},{"c":8.27,"h":8.35,"l":8.07,"n":19386,"o":8.16,"t":"2026-07-31T04:00:00Z","v":1808117,"vw":8.267895},{"c":8.64,"h":8.685,"l":8.41,"n":17765,"o":8.46,"t":"2026-08-03T04:00:00Z","v":1447308,"vw":8.592562},{"c":8.88,"h":8.91,"l":8.478,"n":18366,"o":8.55,"t":"2026-08-04T04:00:00Z","v":1637794,"vw":8.792865},{"c":9.52,"h":10.135,"l":9.125,"n":45739,"o":9.455,"t":"2026-08-05T04:00:00Z","v":4430828,"vw":9.638074},{"c":8.38,"h":9.75,"l":8.335,"n":30638,"o":9.33,"t":"2026-08-06T04:00:00Z","v":2913932,"vw":8.648027},{"c":8.25,"h":8.5,"l":8.065,"n":23764,"o":8.41,"t":"2026-08-07T04:00:00Z","v":2519898,"vw":8.247819},{"c":7.93,"h":8.27,"l":7.92,"n":26221,"o":8.11,"t":"2026-08-10T04:00:00Z","v":2441890,"vw":8.046491},{"c":8.05,"h":8.13,"l":7.78,"n":26527,"o":7.93,"t":"2026-08-11T04:00:00Z","v":2570593,"vw":8.048853},{"c":8.14,"h":8.17,"l":7.82,"n":20884,"o":8,"t":"2026-08-12T04:00:00Z","v":1915646,"vw":8.044537},{"c":8.49,"h":8.535,"l":8.105,"n":21619,"o":8.26,"t":"2026-08-13T04:00:00Z","v":2320141,"vw":8.379122},{"c":8.16,"h":8.555,"l":8.155,"n":15847,"o":8.48,"t":"2026-08-14T04:00:00Z","v":1581985,"vw":8.234869},{"c":7.7,"h":8.0896,"l":7.64,"n":25221,"o":8.02,"t":"2026-08-17T04:00:00Z","v":2651091,"vw":7.741626},{"c":7.58,"h":7.895,"l":7.57,"n":20940,"o":7.76,"t":"2026-08-18T04:00:00Z","v":2421007,"vw":7.692591},{"c":7.64,"h":7.795,"l":7.55,"n":19032,"o":7.55,"t":"2026-08-19T04:00:00Z","v":2082686,"vw":7.656056},{"c":7.65,"h":7.73,"l":7.505,"n":23035,"o":7.63,"t":"2026-08-20T04:00:00Z","v":2310960,"vw":7.622097},{"c":7.91,"h":8.105,"l":7.595,"n":18815,"o":7.61,"t":"2026-08-21T04:00:00Z","v":2047299,"vw":7.873737},{"c":7.96,"h":8.1798,"l":7.855,"n":16295,"o":7.95,"t":"2026-08-24T04:00:00Z","v":1437061,"vw":7.954494},{"c":8.13,"h":8.135,"l":7.815,"n":14732,"o":7.96,"t":"2026-08-25T04:00:00Z","v":1667391,"vw":8.058428},{"c":8.88,"h":8.96,"l":7.99,"n":24143,"o":8.03,"t":"2026-08-26T04:00:00Z","v":3186072,"vw":8.677845},{"c":9.18,"h":9.26,"l":8.875,"n":26259,"o":8.95,"t":"2026-08-27T04:00:00Z","v":3520106,"vw":9.073491},{"c":8.78,"h":9.26,"l":8.78,"n":19792,"o":9.13,"t":"2026-08-28T04:00:00Z","v":2901584,"vw":8.890806},{"c":8.38,"h":8.81,"l":8.29,"n":25275,"o":8.66,"t":"2026-08-31T04:00:00Z","v":3020532,"vw":8.445019},{"c":8.74,"h":8.97,"l":8.225,"n":33017,"o":8.3,"t":"2026-09-01T04:00:00Z","v":4160443,"vw":8.728207},{"c":8.98,"h":9.275,"l":8.62,"n":27513,"o":8.73,"t":"2026-09-02T04:00:00Z","v":3187930,"vw":9.042341},{"c":8.96,"h":9.35,"l":8.715,"n":24962,"o":9.15,"t":"2026-09-03T04:00:00Z","v":2554612,"vw":8.897723},{"c":9.14,"h":9.26,"l":8.84,"n":23067,"o":8.97,"t":"2026-09-04T04:00:00Z","v":2110104,"vw":9.1508},{"c":8.48,"h":9.23,"l":8.4,"n":22666,"o":9.07,"t":"2026-09-08T04:00:00Z","v":2449076,"vw":8.54665},{"c":8.36,"h":8.595,"l":8.19,"n":25965,"o":8.57,"t":"2026-09-09T04:00:00Z","v":2640380,"vw":8.350419},{"c":8.07,"h":8.321,"l":8.065,"n":26201,"o":8.26,"t":"2026-09-10T04:00:00Z","v":3985088,"vw":8.147932},{"c":8.55,"h":8.635,"l":8.16,"n":20642,"o":8.18,"t":"2026-09-11T04:00:00Z","v":2331165,"vw":8.50971},{"c":8.26,"h":8.8,"l":8.24,"n":24716,"o":8.675,"t":"2026-09-14T04:00:00Z","v":2780907,"vw":8.379233},{"c":7.56,"h":8.2184,"l":7.44,"n":26466,"o":8.14,"t":"2026-09-15T04:00:00Z","v":3046199,"vw":7.682266},{"c":7.11,"h":7.6812,"l":7.11,"n":28567,"o":7.59,"t":"2026-09-16T04:00:00Z","v":3661203,"vw":7.271871},{"c":6.94,"h":7.205,"l":6.815,"n":32862,"o":7.12,"t":"2026-09-17T04:00:00Z","v":4579576,"vw":7.018993},{"c":6.74,"h":6.985,"l":6.71,"n":26602,"o":6.92,"t":"2026-09-18T04:00:00Z","v":5926696,"vw":6.789308},{"c":7.29,"h":7.29,"l":6.635,"n":30468,"o":6.84,"t":"2026-09-21T04:00:00Z","v":4144927,"vw":7.104487},{"c":7.4,"h":7.55,"l":7.17,"n":24374,"o":7.4,"t":"2026-09-22T04:00:00Z","v":3335685,"vw":7.35973},{"c":7.13,"h":7.375,"l":7.01,"n":19945,"o":7.34,"t":"2026-09-23T04:00:00Z","v":2341044,"vw":7.213151},{"c":7.07,"h":7.25,"l":6.975,"n":19320,"o":7.13,"t":"2026-09-24T04:00:00Z","v":2318830,"vw":7.0671},{"c":7.07,"h":7.225,"l":7.045,"n":18034,"o":7.09,"t":"2026-09-25T04:00:00Z","v":2383672,"vw":7.121582},{"c":6.83,"h":6.99,"l":6.75,"n":20024,"o":6.85,"t":"2026-09-28T04:00:00Z","v":2586506,"vw":6.845256},{"c":6.62,"h":6.9,"l":6.585,"n":21676,"o":6.9,"t":"2026-09-29T04:00:00Z","v":2807552,"vw":6.664325},{"c":6.84,"h":7.09,"l":6.6,"n":26646,"o":6.67,"t":"2026-09-30T04:00:00Z","v":4603136,"vw":6.856453},{"c":6.84,"h":7.1495,"l":6.69,"n":25917,"o":6.95,"t":"2026-10-01T04:00:00Z","v":2713055,"vw":6.854878},{"c":6.7,"h":6.9127,"l":6.63,"n":18729,"o":6.89,"t":"2026-10-02T04:00:00Z","v":2330757,"vw":6.721241},{"c":6.84,"h":6.995,"l":6.62,"n":20885,"o":6.62,"t":"2026-10-05T04:00:00Z","v":2488784,"vw":6.869374},{"c":6.73,"h":6.88,"l":6.685,"n":20600,"o":6.86,"t":"2026-10-06T04:00:00Z","v":2551055,"vw":6.749582},{"c":6.71,"h":6.785,"l":6.65,"n":19446,"o":6.7,"t":"2026-10-07T04:00:00Z","v":3809052,"vw":6.717721},{"c":6.9,"h":6.95,"l":6.53,"n":24495,"o":6.7,"t":"2026-10-08T04:00:00Z","v":3712502,"vw":6.827572},{"c":7.15,"h":7.175,"l":6.81,"n":24253,"o":6.95,"t":"2026-10-09T04:00:00Z","v":3531189,"vw":7.04966},{"c":7.17,"h":7.2,"l":6.94,"n":22383,"o":7.08,"t":"2026-10-12T04:00:00Z","v":2928357,"vw":7.107141},{"c":7.2,"h":7.265,"l":7.045,"n":14945,"o":7.06,"t":"2026-10-13T04:00:00Z","v":1731672,"vw":7.152156},{"c":6.88,"h":7.1713,"l":6.78,"n":29429,"o":7.09,"t":"2026-10-14T04:00:00Z","v":3150913,"vw":6.886246},{"c":7.56,"h":7.62,"l":6.855,"n":21755,"o":6.9,"t":"2026-10-15T04:00:00Z","v":2750378,"vw":7.385147},{"c":7.58,"h":7.8297,"l":7.5,"n":19104,"o":7.64,"t":"2026-10-16T04:00:00Z","v":2467612,"vw":7.599034},{"c":7.77,"h":7.875,"l":7.55,"n":18165,"o":7.55,"t":"2026-10-19T04:00:00Z","v":1886882,"vw":7.74552},{"c":8.28,"h":8.32,"l":7.855,"n":18192,"o":7.88,"t":"2026-10-20T04:00:00Z","v":2298901,"vw":8.202254},{"c":8.15,"h":8.335,"l":8.01,"n":21336,"o":8.3,"t":"2026-10-21T04:00:00Z","v":2524456,"vw":8.136205},{"c":8.64,"h":8.67,"l":8.09,"n":23772,"o":8.14,"t":"2026-10-22T04:00:00Z","v":2896821,"vw":8.464041}],"volatilityBars":[{"c":6.75,"h":6.76,"l":6.75,"n":3,"o":6.76,"t":"2026-09-21T08:15:00Z","v":244,"vw":6.754115},{"c":6.75,"h":6.76,"l":6.75,"n":8,"o":6.76,"t":"2026-09-21T08:30:00Z","v":1131,"vw":6.755319},{"c":6.8,"h":6.8,"l":6.775,"n":7,"o":6.775,"t":"2026-09-21T10:15:00Z","v":1611,"vw":6.790944},{"c":6.85,"h":6.85,"l":6.8211,"n":4,"o":6.8211,"t":"2026-09-21T11:00:00Z","v":2215,"vw":6.840671},{"c":6.98,"h":7,"l":6.92,"n":4,"o":7,"t":"2026-09-21T11:15:00Z","v":2340,"vw":6.992174},{"c":6.9189,"h":6.9189,"l":6.9189,"n":1,"o":6.9189,"t":"2026-09-21T11:30:00Z","v":100,"vw":6.9189},{"c":6.9188,"h":6.9188,"l":6.9188,"n":2,"o":6.9188,"t":"2026-09-21T12:30:00Z","v":160,"vw":6.9188},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-09-21T13:00:00Z","v":100,"vw":6.92},{"c":6.68,"h":6.8928,"l":6.67,"n":493,"o":6.84,"t":"2026-09-21T13:30:00Z","v":65493,"vw":6.792865},{"c":6.65,"h":6.705,"l":6.635,"n":677,"o":6.68,"t":"2026-09-21T13:45:00Z","v":98317,"vw":6.661438},{"c":6.725,"h":6.74,"l":6.64,"n":879,"o":6.655,"t":"2026-09-21T14:00:00Z","v":94961,"vw":6.692393},{"c":6.85,"h":6.875,"l":6.72,"n":1108,"o":6.725,"t":"2026-09-21T14:15:00Z","v":120089,"vw":6.807249},{"c":6.865,"h":6.875,"l":6.825,"n":852,"o":6.85,"t":"2026-09-21T14:30:00Z","v":84286,"vw":6.848654},{"c":6.915,"h":6.97,"l":6.855,"n":1073,"o":6.865,"t":"2026-09-21T14:45:00Z","v":138199,"vw":6.919468},{"c":6.875,"h":6.915,"l":6.87,"n":706,"o":6.915,"t":"2026-09-21T15:00:00Z","v":67700,"vw":6.887146},{"c":6.855,"h":6.88,"l":6.85,"n":535,"o":6.87,"t":"2026-09-21T15:15:00Z","v":34408,"vw":6.86828},{"c":6.885,"h":6.895,"l":6.855,"n":579,"o":6.855,"t":"2026-09-21T15:30:00Z","v":61198,"vw":6.882937},{"c":6.905,"h":6.91,"l":6.88,"n":552,"o":6.885,"t":"2026-09-21T15:45:00Z","v":53268,"vw":6.896057},{"c":6.94,"h":6.94,"l":6.875,"n":614,"o":6.905,"t":"2026-09-21T16:00:00Z","v":58587,"vw":6.896113},{"c":6.985,"h":7.02,"l":6.935,"n":912,"o":6.935,"t":"2026-09-21T16:15:00Z","v":86802,"vw":6.989815},{"c":7.03,"h":7.035,"l":6.985,"n":857,"o":6.99,"t":"2026-09-21T16:30:00Z","v":96445,"vw":7.016521},{"c":7.05,"h":7.065,"l":7.03,"n":900,"o":7.03,"t":"2026-09-21T16:45:00Z","v":87471,"vw":7.042289},{"c":7.1,"h":7.145,"l":7.045,"n":1596,"o":7.05,"t":"2026-09-21T17:00:00Z","v":238735,"vw":7.107612},{"c":6.985,"h":7.105,"l":6.985,"n":1038,"o":7.105,"t":"2026-09-21T17:15:00Z","v":128691,"vw":7.055789},{"c":7,"h":7.015,"l":6.965,"n":828,"o":6.985,"t":"2026-09-21T17:30:00Z","v":82780,"vw":6.989242},{"c":7.025,"h":7.03,"l":6.995,"n":586,"o":7,"t":"2026-09-21T17:45:00Z","v":40673,"vw":7.010562},{"c":7.015,"h":7.0599,"l":7,"n":1202,"o":7.025,"t":"2026-09-21T18:00:00Z","v":127083,"vw":7.022455},{"c":7.03,"h":7.035,"l":7,"n":968,"o":7.015,"t":"2026-09-21T18:15:00Z","v":73524,"vw":7.013742},{"c":7.045,"h":7.05,"l":7.025,"n":831,"o":7.035,"t":"2026-09-21T18:30:00Z","v":61367,"vw":7.03904},{"c":7.095,"h":7.095,"l":7.045,"n":1039,"o":7.045,"t":"2026-09-21T18:45:00Z","v":84974,"vw":7.066302},{"c":7.2,"h":7.2,"l":7.095,"n":1754,"o":7.095,"t":"2026-09-21T19:00:00Z","v":205861,"vw":7.165321},{"c":7.195,"h":7.245,"l":7.18,"n":1761,"o":7.195,"t":"2026-09-21T19:15:00Z","v":217508,"vw":7.205685},{"c":7.21,"h":7.225,"l":7.185,"n":2007,"o":7.195,"t":"2026-09-21T19:30:00Z","v":226074,"vw":7.204398},{"c":7.285,"h":7.29,"l":7.2,"n":5926,"o":7.21,"t":"2026-09-21T19:45:00Z","v":858066,"vw":7.255191},{"c":7.2,"h":7.29,"l":7.2,"n":29,"o":7.29,"t":"2026-09-21T20:00:00Z","v":637328,"vw":7.289939},{"c":7.22,"h":7.22,"l":7.22,"n":2,"o":7.22,"t":"2026-09-21T20:15:00Z","v":314,"vw":7.22},{"c":7.34,"h":7.34,"l":7.3,"n":4,"o":7.3,"t":"2026-09-21T21:45:00Z","v":2721,"vw":7.306863},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-09-21T22:45:00Z","v":515,"vw":7.34},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-09-22T10:00:00Z","v":216,"vw":7.23},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-09-22T12:00:00Z","v":400,"vw":7.17},{"c":7.31,"h":7.31,"l":7.31,"n":7,"o":7.31,"t":"2026-09-22T13:00:00Z","v":342,"vw":7.31},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-09-22T13:15:00Z","v":100,"vw":7.4},{"c":7.4486,"h":7.55,"l":7.4,"n":946,"o":7.4,"t":"2026-09-22T13:30:00Z","v":168786,"vw":7.479512},{"c":7.435,"h":7.48,"l":7.38,"n":676,"o":7.44,"t":"2026-09-22T13:45:00Z","v":93095,"vw":7.426453},{"c":7.465,"h":7.48,"l":7.385,"n":1023,"o":7.435,"t":"2026-09-22T14:00:00Z","v":177843,"vw":7.428186},{"c":7.415,"h":7.47,"l":7.415,"n":670,"o":7.465,"t":"2026-09-22T14:15:00Z","v":94578,"vw":7.443906},{"c":7.28,"h":7.415,"l":7.28,"n":899,"o":7.41,"t":"2026-09-22T14:30:00Z","v":101909,"vw":7.356708},{"c":7.2,"h":7.28,"l":7.2,"n":771,"o":7.28,"t":"2026-09-22T14:45:00Z","v":71272,"vw":7.250706},{"c":7.225,"h":7.235,"l":7.2,"n":611,"o":7.205,"t":"2026-09-22T15:00:00Z","v":41272,"vw":7.219622},{"c":7.245,"h":7.2491,"l":7.22,"n":439,"o":7.23,"t":"2026-09-22T15:15:00Z","v":25599,"vw":7.231155},{"c":7.185,"h":7.2492,"l":7.18,"n":653,"o":7.245,"t":"2026-09-22T15:30:00Z","v":51462,"vw":7.216767},{"c":7.215,"h":7.215,"l":7.17,"n":426,"o":7.18,"t":"2026-09-22T15:45:00Z","v":28743,"vw":7.188566},{"c":7.24,"h":7.245,"l":7.215,"n":478,"o":7.215,"t":"2026-09-22T16:00:00Z","v":37458,"vw":7.225834},{"c":7.245,"h":7.25,"l":7.23,"n":415,"o":7.245,"t":"2026-09-22T16:15:00Z","v":50116,"vw":7.240246},{"c":7.265,"h":7.2962,"l":7.245,"n":715,"o":7.25,"t":"2026-09-22T16:30:00Z","v":93765,"vw":7.265917},{"c":7.2891,"h":7.295,"l":7.26,"n":503,"o":7.265,"t":"2026-09-22T16:45:00Z","v":35154,"vw":7.278363},{"c":7.255,"h":7.315,"l":7.24,"n":758,"o":7.285,"t":"2026-09-22T17:00:00Z","v":50517,"vw":7.281581},{"c":7.295,"h":7.305,"l":7.255,"n":609,"o":7.26,"t":"2026-09-22T17:15:00Z","v":38180,"vw":7.289545},{"c":7.295,"h":7.305,"l":7.275,"n":1078,"o":7.2932,"t":"2026-09-22T17:30:00Z","v":79577,"vw":7.289795},{"c":7.325,"h":7.335,"l":7.28,"n":888,"o":7.295,"t":"2026-09-22T17:45:00Z","v":78719,"vw":7.306884},{"c":7.311,"h":7.33,"l":7.29,"n":736,"o":7.325,"t":"2026-09-22T18:00:00Z","v":67057,"vw":7.311117},{"c":7.285,"h":7.355,"l":7.275,"n":793,"o":7.315,"t":"2026-09-22T18:15:00Z","v":68108,"vw":7.314141},{"c":7.285,"h":7.315,"l":7.28,"n":739,"o":7.29,"t":"2026-09-22T18:30:00Z","v":64479,"vw":7.295492},{"c":7.265,"h":7.3,"l":7.25,"n":834,"o":7.29,"t":"2026-09-22T18:45:00Z","v":74059,"vw":7.273096},{"c":7.305,"h":7.315,"l":7.255,"n":964,"o":7.265,"t":"2026-09-22T19:00:00Z","v":82396,"vw":7.281476},{"c":7.305,"h":7.375,"l":7.29,"n":1604,"o":7.31,"t":"2026-09-22T19:15:00Z","v":180691,"vw":7.322951},{"c":7.375,"h":7.375,"l":7.295,"n":1635,"o":7.305,"t":"2026-09-22T19:30:00Z","v":140531,"vw":7.341003},{"c":7.41,"h":7.435,"l":7.37,"n":4303,"o":7.375,"t":"2026-09-22T19:45:00Z","v":479223,"vw":7.406278},{"c":7.4,"h":7.4,"l":7.4,"n":40,"o":7.4,"t":"2026-09-22T20:00:00Z","v":852668,"vw":7.4},{"c":7.54,"h":7.54,"l":7.53,"n":2,"o":7.53,"t":"2026-09-22T20:15:00Z","v":500,"vw":7.5347},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-09-22T20:45:00Z","v":300,"vw":7.41},{"c":7.4,"h":7.4,"l":7.4,"n":5,"o":7.4,"t":"2026-09-22T21:30:00Z","v":301,"vw":7.4},{"c":7.41,"h":7.41,"l":7.41,"n":4,"o":7.41,"t":"2026-09-23T13:00:00Z","v":161,"vw":7.41},{"c":7.11,"h":7.34,"l":7.11,"n":498,"o":7.34,"t":"2026-09-23T13:30:00Z","v":57197,"vw":7.205039},{"c":7.075,"h":7.14,"l":7.07,"n":542,"o":7.1,"t":"2026-09-23T13:45:00Z","v":51130,"vw":7.105079},{"c":7.135,"h":7.14,"l":7.01,"n":909,"o":7.075,"t":"2026-09-23T14:00:00Z","v":99816,"vw":7.070195},{"c":7.15,"h":7.2,"l":7.13,"n":630,"o":7.135,"t":"2026-09-23T14:15:00Z","v":57034,"vw":7.166509},{"c":7.27,"h":7.275,"l":7.155,"n":1134,"o":7.16,"t":"2026-09-23T14:30:00Z","v":126084,"vw":7.215582},{"c":7.275,"h":7.305,"l":7.245,"n":691,"o":7.265,"t":"2026-09-23T14:45:00Z","v":67011,"vw":7.279439},{"c":7.32,"h":7.345,"l":7.275,"n":532,"o":7.275,"t":"2026-09-23T15:00:00Z","v":50088,"vw":7.314046},{"c":7.31,"h":7.375,"l":7.31,"n":459,"o":7.315,"t":"2026-09-23T15:15:00Z","v":39959,"vw":7.339803},{"c":7.355,"h":7.37,"l":7.305,"n":467,"o":7.305,"t":"2026-09-23T15:30:00Z","v":29349,"vw":7.348192},{"c":7.345,"h":7.36,"l":7.34,"n":456,"o":7.355,"t":"2026-09-23T15:45:00Z","v":48303,"vw":7.353373},{"c":7.31,"h":7.34,"l":7.3,"n":477,"o":7.34,"t":"2026-09-23T16:00:00Z","v":24473,"vw":7.319119},{"c":7.3497,"h":7.35,"l":7.3,"n":417,"o":7.32,"t":"2026-09-23T16:15:00Z","v":44368,"vw":7.328169},{"c":7.315,"h":7.37,"l":7.31,"n":429,"o":7.35,"t":"2026-09-23T16:30:00Z","v":27003,"vw":7.339756},{"c":7.315,"h":7.325,"l":7.3,"n":471,"o":7.32,"t":"2026-09-23T16:45:00Z","v":36324,"vw":7.31355},{"c":7.315,"h":7.345,"l":7.305,"n":547,"o":7.315,"t":"2026-09-23T17:00:00Z","v":42014,"vw":7.323414},{"c":7.28,"h":7.34,"l":7.28,"n":665,"o":7.315,"t":"2026-09-23T17:15:00Z","v":48907,"vw":7.307229},{"c":7.285,"h":7.285,"l":7.245,"n":556,"o":7.28,"t":"2026-09-23T17:30:00Z","v":31121,"vw":7.258847},{"c":7.275,"h":7.29,"l":7.27,"n":463,"o":7.285,"t":"2026-09-23T17:45:00Z","v":21062,"vw":7.283989},{"c":7.255,"h":7.275,"l":7.25,"n":641,"o":7.27,"t":"2026-09-23T18:00:00Z","v":43257,"vw":7.261947},{"c":7.225,"h":7.26,"l":7.215,"n":523,"o":7.255,"t":"2026-09-23T18:15:00Z","v":34906,"vw":7.246287},{"c":7.255,"h":7.27,"l":7.2,"n":756,"o":7.225,"t":"2026-09-23T18:30:00Z","v":67205,"vw":7.224274},{"c":7.235,"h":7.265,"l":7.215,"n":831,"o":7.26,"t":"2026-09-23T18:45:00Z","v":76809,"vw":7.238802},{"c":7.265,"h":7.265,"l":7.22,"n":795,"o":7.235,"t":"2026-09-23T19:00:00Z","v":67959,"vw":7.242129},{"c":7.265,"h":7.28,"l":7.26,"n":949,"o":7.265,"t":"2026-09-23T19:15:00Z","v":94370,"vw":7.268881},{"c":7.25,"h":7.285,"l":7.24,"n":1291,"o":7.265,"t":"2026-09-23T19:30:00Z","v":138448,"vw":7.258646},{"c":7.13,"h":7.26,"l":7.13,"n":3545,"o":7.25,"t":"2026-09-23T19:45:00Z","v":511153,"vw":7.177513},{"c":7.13,"h":7.132,"l":7.13,"n":39,"o":7.132,"t":"2026-09-23T20:00:00Z","v":400689,"vw":7.130001},{"c":7.2286,"h":7.2286,"l":7.2286,"n":1,"o":7.2286,"t":"2026-09-23T21:45:00Z","v":400,"vw":7.2286},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-09-23T22:45:00Z","v":127,"vw":7.23},{"c":7.13,"h":7.13,"l":7.13,"n":3,"o":7.13,"t":"2026-09-23T23:45:00Z","v":281,"vw":7.13},{"c":7.16,"h":7.16,"l":7.14,"n":10,"o":7.14,"t":"2026-09-24T08:15:00Z","v":1354,"vw":7.154398},{"c":7.08,"h":7.085,"l":7.08,"n":2,"o":7.085,"t":"2026-09-24T10:15:00Z","v":315,"vw":7.083175},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-09-24T10:30:00Z","v":489,"vw":7.08},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-09-24T12:30:00Z","v":200,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-09-24T13:00:00Z","v":200,"vw":7.13},{"c":7.0286,"h":7.25,"l":7.0286,"n":481,"o":7.13,"t":"2026-09-24T13:30:00Z","v":53553,"vw":7.145461},{"c":7.06,"h":7.075,"l":6.995,"n":564,"o":7.02,"t":"2026-09-24T13:45:00Z","v":63852,"vw":7.050696},{"c":7.13,"h":7.135,"l":7.05,"n":601,"o":7.065,"t":"2026-09-24T14:00:00Z","v":44774,"vw":7.105317},{"c":7.115,"h":7.145,"l":7.1,"n":413,"o":7.13,"t":"2026-09-24T14:15:00Z","v":28710,"vw":7.121844},{"c":7.175,"h":7.18,"l":7.115,"n":596,"o":7.115,"t":"2026-09-24T14:30:00Z","v":44624,"vw":7.147855},{"c":7.115,"h":7.18,"l":7.11,"n":438,"o":7.17,"t":"2026-09-24T14:45:00Z","v":33112,"vw":7.148916},{"c":7.04,"h":7.11,"l":7.035,"n":925,"o":7.11,"t":"2026-09-24T15:00:00Z","v":111671,"vw":7.057248},{"c":7.06,"h":7.06,"l":7.025,"n":408,"o":7.04,"t":"2026-09-24T15:15:00Z","v":28571,"vw":7.043159},{"c":7.065,"h":7.095,"l":7.055,"n":560,"o":7.055,"t":"2026-09-24T15:30:00Z","v":42236,"vw":7.075323},{"c":7.025,"h":7.06,"l":7.0201,"n":451,"o":7.06,"t":"2026-09-24T15:45:00Z","v":50131,"vw":7.032667},{"c":7.005,"h":7.025,"l":6.98,"n":430,"o":7.025,"t":"2026-09-24T16:00:00Z","v":53188,"vw":6.997215},{"c":7.06,"h":7.125,"l":7.005,"n":1072,"o":7.005,"t":"2026-09-24T16:15:00Z","v":112704,"vw":7.077242},{"c":7.03,"h":7.075,"l":7.025,"n":405,"o":7.045,"t":"2026-09-24T16:30:00Z","v":25173,"vw":7.045486},{"c":7.045,"h":7.0501,"l":7.025,"n":382,"o":7.03,"t":"2026-09-24T16:45:00Z","v":28853,"vw":7.0396},{"c":7.01,"h":7.06,"l":6.9913,"n":502,"o":7.045,"t":"2026-09-24T17:00:00Z","v":45052,"vw":7.027915},{"c":6.975,"h":7.025,"l":6.975,"n":396,"o":7.01,"t":"2026-09-24T17:15:00Z","v":28105,"vw":7.002607},{"c":6.985,"h":7.015,"l":6.975,"n":627,"o":6.975,"t":"2026-09-24T17:30:00Z","v":57094,"vw":6.997963},{"c":7.02,"h":7.02,"l":6.98,"n":406,"o":6.98,"t":"2026-09-24T17:45:00Z","v":22473,"vw":7.004403},{"c":7.015,"h":7.025,"l":6.995,"n":543,"o":7.025,"t":"2026-09-24T18:00:00Z","v":48366,"vw":7.01184},{"c":7.065,"h":7.075,"l":7.01,"n":638,"o":7.02,"t":"2026-09-24T18:15:00Z","v":48728,"vw":7.045795},{"c":7.035,"h":7.07,"l":7.03,"n":601,"o":7.065,"t":"2026-09-24T18:30:00Z","v":39134,"vw":7.051874},{"c":7.065,"h":7.0662,"l":7.03,"n":679,"o":7.035,"t":"2026-09-24T18:45:00Z","v":52048,"vw":7.051122},{"c":7.06,"h":7.0699,"l":7.045,"n":843,"o":7.065,"t":"2026-09-24T19:00:00Z","v":74274,"vw":7.057499},{"c":7.075,"h":7.08,"l":7.055,"n":787,"o":7.06,"t":"2026-09-24T19:15:00Z","v":59354,"vw":7.067727},{"c":7.125,"h":7.13,"l":7.07,"n":1421,"o":7.075,"t":"2026-09-24T19:30:00Z","v":173471,"vw":7.098309},{"c":7.08,"h":7.125,"l":7.05,"n":3821,"o":7.125,"t":"2026-09-24T19:45:00Z","v":512162,"vw":7.071229},{"c":7.07,"h":7.07,"l":7.07,"n":24,"o":7.07,"t":"2026-09-24T20:00:00Z","v":428141,"vw":7.07},{"c":7.04,"h":7.2,"l":7.04,"n":18,"o":7.16,"t":"2026-09-25T12:00:00Z","v":1303,"vw":7.116699},{"c":7.1581,"h":7.1581,"l":7.1581,"n":1,"o":7.1581,"t":"2026-09-25T12:45:00Z","v":2000,"vw":7.1581},{"c":7.09,"h":7.09,"l":7.09,"n":6,"o":7.09,"t":"2026-09-25T13:15:00Z","v":206,"vw":7.09},{"c":7.155,"h":7.155,"l":7.045,"n":382,"o":7.09,"t":"2026-09-25T13:30:00Z","v":40368,"vw":7.085114},{"c":7.17,"h":7.18,"l":7.125,"n":548,"o":7.15,"t":"2026-09-25T13:45:00Z","v":50334,"vw":7.155756},{"c":7.145,"h":7.16,"l":7.08,"n":708,"o":7.15,"t":"2026-09-25T14:00:00Z","v":59886,"vw":7.125511},{"c":7.1608,"h":7.18,"l":7.145,"n":342,"o":7.145,"t":"2026-09-25T14:15:00Z","v":26716,"vw":7.161799},{"c":7.115,"h":7.17,"l":7.1,"n":835,"o":7.165,"t":"2026-09-25T14:30:00Z","v":85199,"vw":7.131662},{"c":7.16,"h":7.16,"l":7.11,"n":489,"o":7.11,"t":"2026-09-25T14:45:00Z","v":43319,"vw":7.13266},{"c":7.155,"h":7.165,"l":7.15,"n":353,"o":7.16,"t":"2026-09-25T15:00:00Z","v":35548,"vw":7.156644},{"c":7.16,"h":7.175,"l":7.15,"n":383,"o":7.15,"t":"2026-09-25T15:15:00Z","v":33673,"vw":7.164427},{"c":7.075,"h":7.17,"l":7.075,"n":382,"o":7.155,"t":"2026-09-25T15:30:00Z","v":35690,"vw":7.141405},{"c":7.13,"h":7.13,"l":7.06,"n":468,"o":7.07,"t":"2026-09-25T15:45:00Z","v":42196,"vw":7.089504},{"c":7.155,"h":7.18,"l":7.125,"n":499,"o":7.13,"t":"2026-09-25T16:00:00Z","v":42570,"vw":7.155527},{"c":7.175,"h":7.2,"l":7.125,"n":645,"o":7.155,"t":"2026-09-25T16:15:00Z","v":65150,"vw":7.161773},{"c":7.12,"h":7.19,"l":7.12,"n":545,"o":7.175,"t":"2026-09-25T16:30:00Z","v":56714,"vw":7.141157},{"c":7.105,"h":7.12,"l":7.095,"n":348,"o":7.115,"t":"2026-09-25T16:45:00Z","v":29538,"vw":7.10903},{"c":7.135,"h":7.135,"l":7.105,"n":250,"o":7.105,"t":"2026-09-25T17:00:00Z","v":23462,"vw":7.123007},{"c":7.11,"h":7.14,"l":7.11,"n":378,"o":7.135,"t":"2026-09-25T17:15:00Z","v":41544,"vw":7.123498},{"c":7.13,"h":7.13,"l":7.09,"n":419,"o":7.105,"t":"2026-09-25T17:30:00Z","v":54420,"vw":7.112595},{"c":7.125,"h":7.135,"l":7.11,"n":346,"o":7.135,"t":"2026-09-25T17:45:00Z","v":33382,"vw":7.127867},{"c":7.1399,"h":7.14,"l":7.125,"n":375,"o":7.125,"t":"2026-09-25T18:00:00Z","v":24714,"vw":7.130655},{"c":7.155,"h":7.155,"l":7.13,"n":655,"o":7.135,"t":"2026-09-25T18:15:00Z","v":44580,"vw":7.139661},{"c":7.185,"h":7.19,"l":7.15,"n":580,"o":7.155,"t":"2026-09-25T18:30:00Z","v":54304,"vw":7.167021},{"c":7.205,"h":7.205,"l":7.175,"n":506,"o":7.18,"t":"2026-09-25T18:45:00Z","v":51779,"vw":7.189495},{"c":7.195,"h":7.205,"l":7.175,"n":1040,"o":7.205,"t":"2026-09-25T19:00:00Z","v":135864,"vw":7.193898},{"c":7.155,"h":7.2,"l":7.15,"n":824,"o":7.195,"t":"2026-09-25T19:15:00Z","v":97729,"vw":7.181495},{"c":7.165,"h":7.17,"l":7.145,"n":993,"o":7.155,"t":"2026-09-25T19:30:00Z","v":97443,"vw":7.159782},{"c":7.06,"h":7.225,"l":7.06,"n":4425,"o":7.165,"t":"2026-09-25T19:45:00Z","v":740654,"vw":7.097185},{"c":7.07,"h":7.07,"l":7.07,"n":31,"o":7.07,"t":"2026-09-25T20:00:00Z","v":324174,"vw":7.07},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-09-25T22:00:00Z","v":100,"vw":7.05},{"c":6.99,"h":6.99,"l":6.99,"n":3,"o":6.99,"t":"2026-09-25T22:45:00Z","v":400,"vw":6.99},{"c":7.0292,"h":7.0292,"l":7.0292,"n":1,"o":7.0292,"t":"2026-09-28T09:00:00Z","v":140,"vw":7.0292},{"c":7.027,"h":7.027,"l":7.027,"n":2,"o":7.027,"t":"2026-09-28T12:15:00Z","v":105,"vw":7.027},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-09-28T12:45:00Z","v":111,"vw":7},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-09-28T13:15:00Z","v":100,"vw":7.04},{"c":6.8201,"h":6.99,"l":6.75,"n":586,"o":6.85,"t":"2026-09-28T13:30:00Z","v":128539,"vw":6.838274},{"c":6.8215,"h":6.83,"l":6.765,"n":896,"o":6.82,"t":"2026-09-28T13:45:00Z","v":83780,"vw":6.800291},{"c":6.895,"h":6.95,"l":6.8,"n":1788,"o":6.82,"t":"2026-09-28T14:00:00Z","v":304848,"vw":6.848464},{"c":6.91,"h":6.91,"l":6.875,"n":563,"o":6.895,"t":"2026-09-28T14:15:00Z","v":48377,"vw":6.887356},{"c":6.915,"h":6.925,"l":6.87,"n":613,"o":6.915,"t":"2026-09-28T14:30:00Z","v":76081,"vw":6.890427},{"c":6.885,"h":6.915,"l":6.885,"n":445,"o":6.915,"t":"2026-09-28T14:45:00Z","v":41503,"vw":6.898718},{"c":6.9,"h":6.9,"l":6.81,"n":850,"o":6.885,"t":"2026-09-28T15:00:00Z","v":118330,"vw":6.848008},{"c":6.87,"h":6.92,"l":6.855,"n":551,"o":6.9,"t":"2026-09-28T15:15:00Z","v":53929,"vw":6.891036},{"c":6.895,"h":6.91,"l":6.87,"n":345,"o":6.88,"t":"2026-09-28T15:30:00Z","v":36225,"vw":6.891256},{"c":6.88,"h":6.895,"l":6.865,"n":409,"o":6.895,"t":"2026-09-28T15:45:00Z","v":43352,"vw":6.879974},{"c":6.9,"h":6.92,"l":6.88,"n":445,"o":6.88,"t":"2026-09-28T16:00:00Z","v":38025,"vw":6.904857},{"c":6.97,"h":6.98,"l":6.895,"n":640,"o":6.895,"t":"2026-09-28T16:15:00Z","v":54760,"vw":6.943564},{"c":6.905,"h":6.97,"l":6.9,"n":369,"o":6.97,"t":"2026-09-28T16:30:00Z","v":29835,"vw":6.941858},{"c":6.885,"h":6.92,"l":6.8732,"n":538,"o":6.91,"t":"2026-09-28T16:45:00Z","v":42383,"vw":6.898413},{"c":6.9009,"h":6.95,"l":6.86,"n":771,"o":6.88,"t":"2026-09-28T17:00:00Z","v":83844,"vw":6.89269},{"c":6.84,"h":6.915,"l":6.83,"n":625,"o":6.9,"t":"2026-09-28T17:15:00Z","v":47319,"vw":6.87053},{"c":6.85,"h":6.875,"l":6.83,"n":920,"o":6.845,"t":"2026-09-28T17:30:00Z","v":131187,"vw":6.844002},{"c":6.845,"h":6.865,"l":6.835,"n":697,"o":6.855,"t":"2026-09-28T17:45:00Z","v":51983,"vw":6.852404},{"c":6.825,"h":6.845,"l":6.82,"n":492,"o":6.845,"t":"2026-09-28T18:00:00Z","v":31715,"vw":6.836456},{"c":6.825,"h":6.84,"l":6.82,"n":493,"o":6.83,"t":"2026-09-28T18:15:00Z","v":30634,"vw":6.82785},{"c":6.865,"h":6.88,"l":6.82,"n":711,"o":6.825,"t":"2026-09-28T18:30:00Z","v":72671,"vw":6.855298},{"c":6.83,"h":6.86,"l":6.83,"n":635,"o":6.86,"t":"2026-09-28T18:45:00Z","v":45450,"vw":6.844236},{"c":6.81,"h":6.8391,"l":6.785,"n":804,"o":6.8391,"t":"2026-09-28T19:00:00Z","v":68066,"vw":6.809739},{"c":6.81,"h":6.82,"l":6.8,"n":732,"o":6.81,"t":"2026-09-28T19:15:00Z","v":57519,"vw":6.81548},{"c":6.795,"h":6.82,"l":6.785,"n":1175,"o":6.81,"t":"2026-09-28T19:30:00Z","v":111158,"vw":6.79921},{"c":6.82,"h":6.83,"l":6.775,"n":2462,"o":6.7944,"t":"2026-09-28T19:45:00Z","v":336746,"vw":6.802578},{"c":6.83,"h":6.83,"l":6.83,"n":31,"o":6.83,"t":"2026-09-28T20:00:00Z","v":400189,"vw":6.83},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-09-28T20:30:00Z","v":100,"vw":6.84},{"c":6.7912,"h":6.7912,"l":6.7912,"n":1,"o":6.7912,"t":"2026-09-28T21:00:00Z","v":699,"vw":6.7912},{"c":6.8076,"h":6.83,"l":6.8076,"n":2,"o":6.83,"t":"2026-09-29T13:00:00Z","v":400,"vw":6.8244},{"c":6.75,"h":6.9,"l":6.7134,"n":505,"o":6.9,"t":"2026-09-29T13:30:00Z","v":103862,"vw":6.797029},{"c":6.655,"h":6.77,"l":6.6401,"n":1216,"o":6.76,"t":"2026-09-29T13:45:00Z","v":219160,"vw":6.680827},{"c":6.71,"h":6.72,"l":6.635,"n":855,"o":6.65,"t":"2026-09-29T14:00:00Z","v":68421,"vw":6.678267},{"c":6.655,"h":6.715,"l":6.65,"n":829,"o":6.71,"t":"2026-09-29T14:15:00Z","v":80264,"vw":6.66692},{"c":6.695,"h":6.705,"l":6.625,"n":865,"o":6.655,"t":"2026-09-29T14:30:00Z","v":95249,"vw":6.653703},{"c":6.715,"h":6.715,"l":6.685,"n":603,"o":6.695,"t":"2026-09-29T14:45:00Z","v":67699,"vw":6.705111},{"c":6.7399,"h":6.7399,"l":6.6907,"n":574,"o":6.715,"t":"2026-09-29T15:00:00Z","v":49574,"vw":6.712148},{"c":6.75,"h":6.755,"l":6.73,"n":562,"o":6.74,"t":"2026-09-29T15:15:00Z","v":58146,"vw":6.74473},{"c":6.79,"h":6.79,"l":6.75,"n":619,"o":6.75,"t":"2026-09-29T15:30:00Z","v":50513,"vw":6.77148},{"c":6.705,"h":6.815,"l":6.705,"n":840,"o":6.79,"t":"2026-09-29T15:45:00Z","v":99437,"vw":6.776254},{"c":6.695,"h":6.735,"l":6.685,"n":603,"o":6.705,"t":"2026-09-29T16:00:00Z","v":53506,"vw":6.705385},{"c":6.68,"h":6.725,"l":6.68,"n":736,"o":6.69,"t":"2026-09-29T16:15:00Z","v":69904,"vw":6.708855},{"c":6.65,"h":6.69,"l":6.65,"n":602,"o":6.675,"t":"2026-09-29T16:30:00Z","v":47094,"vw":6.665768},{"c":6.655,"h":6.665,"l":6.644,"n":610,"o":6.655,"t":"2026-09-29T16:45:00Z","v":56846,"vw":6.654613},{"c":6.645,"h":6.655,"l":6.635,"n":557,"o":6.655,"t":"2026-09-29T17:00:00Z","v":56600,"vw":6.648376},{"c":6.595,"h":6.655,"l":6.585,"n":646,"o":6.645,"t":"2026-09-29T17:15:00Z","v":86558,"vw":6.632914},{"c":6.615,"h":6.63,"l":6.59,"n":541,"o":6.59,"t":"2026-09-29T17:30:00Z","v":43478,"vw":6.616794},{"c":6.625,"h":6.625,"l":6.6,"n":615,"o":6.615,"t":"2026-09-29T17:45:00Z","v":58997,"vw":6.617653},{"c":6.645,"h":6.68,"l":6.625,"n":892,"o":6.63,"t":"2026-09-29T18:00:00Z","v":91708,"vw":6.651977},{"c":6.6,"h":6.66,"l":6.6,"n":577,"o":6.64,"t":"2026-09-29T18:15:00Z","v":50818,"vw":6.633059},{"c":6.615,"h":6.6392,"l":6.605,"n":860,"o":6.61,"t":"2026-09-29T18:30:00Z","v":80316,"vw":6.618522},{"c":6.625,"h":6.63,"l":6.605,"n":643,"o":6.615,"t":"2026-09-29T18:45:00Z","v":57750,"vw":6.618449},{"c":6.605,"h":6.635,"l":6.6,"n":857,"o":6.625,"t":"2026-09-29T19:00:00Z","v":96364,"vw":6.614928},{"c":6.62,"h":6.6458,"l":6.605,"n":952,"o":6.61,"t":"2026-09-29T19:15:00Z","v":115917,"vw":6.629243},{"c":6.665,"h":6.665,"l":6.61,"n":1068,"o":6.615,"t":"2026-09-29T19:30:00Z","v":128953,"vw":6.639483},{"c":6.62,"h":6.68,"l":6.62,"n":3127,"o":6.665,"t":"2026-09-29T19:45:00Z","v":506456,"vw":6.648506},{"c":6.67,"h":6.67,"l":6.62,"n":33,"o":6.62,"t":"2026-09-29T20:00:00Z","v":303422,"vw":6.620179},{"c":6.67,"h":6.68,"l":6.67,"n":2,"o":6.68,"t":"2026-09-29T20:15:00Z","v":500,"vw":6.6748},{"c":6.67,"h":6.8,"l":6.67,"n":4,"o":6.8,"t":"2026-09-29T20:45:00Z","v":2000,"vw":6.735789},{"c":6.65,"h":6.65,"l":6.65,"n":11,"o":6.65,"t":"2026-09-29T21:00:00Z","v":875,"vw":6.65},{"c":6.63,"h":6.67,"l":6.63,"n":4,"o":6.67,"t":"2026-09-29T21:45:00Z","v":1205,"vw":6.649253},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-09-29T22:00:00Z","v":200,"vw":6.62},{"c":6.67,"h":6.67,"l":6.67,"n":6,"o":6.67,"t":"2026-09-29T23:00:00Z","v":691,"vw":6.67},{"c":6.87,"h":6.87,"l":6.71,"n":4,"o":6.71,"t":"2026-09-30T08:00:00Z","v":420,"vw":6.79674},{"c":6.7,"h":6.7,"l":6.65,"n":4,"o":6.65,"t":"2026-09-30T09:15:00Z","v":1265,"vw":6.685178},{"c":6.63,"h":6.65,"l":6.63,"n":3,"o":6.65,"t":"2026-09-30T11:30:00Z","v":450,"vw":6.6375},{"c":6.68,"h":6.7,"l":6.67,"n":10,"o":6.7,"t":"2026-09-30T13:00:00Z","v":2411,"vw":6.692179},{"c":6.8,"h":6.8,"l":6.6,"n":1181,"o":6.67,"t":"2026-09-30T13:30:00Z","v":599826,"vw":6.679443},{"c":6.83,"h":6.95,"l":6.78,"n":1360,"o":6.81,"t":"2026-09-30T13:45:00Z","v":174288,"vw":6.882813},{"c":6.94,"h":6.975,"l":6.83,"n":900,"o":6.83,"t":"2026-09-30T14:00:00Z","v":90249,"vw":6.913762},{"c":6.965,"h":6.98,"l":6.865,"n":1981,"o":6.935,"t":"2026-09-30T14:15:00Z","v":343670,"vw":6.935028},{"c":6.96,"h":6.995,"l":6.925,"n":916,"o":6.96,"t":"2026-09-30T14:30:00Z","v":103776,"vw":6.96353},{"c":6.905,"h":6.955,"l":6.8901,"n":826,"o":6.955,"t":"2026-09-30T14:45:00Z","v":113075,"vw":6.918913},{"c":6.905,"h":6.935,"l":6.9,"n":596,"o":6.9,"t":"2026-09-30T15:00:00Z","v":43682,"vw":6.92037},{"c":6.875,"h":6.95,"l":6.865,"n":660,"o":6.91,"t":"2026-09-30T15:15:00Z","v":60983,"vw":6.901725},{"c":6.855,"h":6.885,"l":6.85,"n":527,"o":6.875,"t":"2026-09-30T15:30:00Z","v":57145,"vw":6.868759},{"c":6.805,"h":6.855,"l":6.795,"n":502,"o":6.855,"t":"2026-09-30T15:45:00Z","v":42833,"vw":6.823179},{"c":6.835,"h":6.855,"l":6.805,"n":707,"o":6.805,"t":"2026-09-30T16:00:00Z","v":74088,"vw":6.82722},{"c":6.845,"h":6.845,"l":6.825,"n":431,"o":6.84,"t":"2026-09-30T16:15:00Z","v":28108,"vw":6.833555},{"c":6.805,"h":6.85,"l":6.795,"n":582,"o":6.845,"t":"2026-09-30T16:30:00Z","v":51566,"vw":6.820069},{"c":6.755,"h":6.8,"l":6.75,"n":450,"o":6.8,"t":"2026-09-30T16:45:00Z","v":31118,"vw":6.779701},{"c":6.725,"h":6.775,"l":6.7209,"n":444,"o":6.755,"t":"2026-09-30T17:00:00Z","v":40001,"vw":6.75807},{"c":6.735,"h":6.755,"l":6.7,"n":846,"o":6.7201,"t":"2026-09-30T17:15:00Z","v":112134,"vw":6.71966},{"c":6.755,"h":6.765,"l":6.735,"n":521,"o":6.735,"t":"2026-09-30T17:30:00Z","v":31922,"vw":6.747595},{"c":6.805,"h":6.82,"l":6.755,"n":804,"o":6.755,"t":"2026-09-30T17:45:00Z","v":107063,"vw":6.783738},{"c":6.815,"h":6.845,"l":6.8,"n":742,"o":6.805,"t":"2026-09-30T18:00:00Z","v":71025,"vw":6.817796},{"c":6.825,"h":6.835,"l":6.81,"n":705,"o":6.815,"t":"2026-09-30T18:15:00Z","v":68321,"vw":6.823864},{"c":6.865,"h":6.87,"l":6.82,"n":1066,"o":6.825,"t":"2026-09-30T18:30:00Z","v":111184,"vw":6.844579},{"c":7.09,"h":7.09,"l":6.855,"n":1870,"o":6.8608,"t":"2026-09-30T18:45:00Z","v":290125,"vw":6.971621},{"c":6.975,"h":7.085,"l":6.93,"n":1332,"o":7.085,"t":"2026-09-30T19:00:00Z","v":189333,"vw":6.999182},{"c":6.905,"h":6.99,"l":6.895,"n":1190,"o":6.975,"t":"2026-09-30T19:15:00Z","v":151797,"vw":6.947012},{"c":6.915,"h":6.99,"l":6.89,"n":1871,"o":6.905,"t":"2026-09-30T19:30:00Z","v":274510,"vw":6.934611},{"c":6.84,"h":6.92,"l":6.84,"n":3412,"o":6.915,"t":"2026-09-30T19:45:00Z","v":432466,"vw":6.876334},{"c":6.84,"h":6.84,"l":6.84,"n":39,"o":6.84,"t":"2026-09-30T20:00:00Z","v":890406,"vw":6.84},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-01T08:00:00Z","v":163,"vw":6.9},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-01T09:30:00Z","v":300,"vw":6.95},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-01T11:00:00Z","v":100,"vw":6.85},{"c":6.9185,"h":7.1495,"l":6.91,"n":478,"o":6.95,"t":"2026-10-01T13:30:00Z","v":73875,"vw":6.983586},{"c":6.8698,"h":6.946,"l":6.865,"n":750,"o":6.91,"t":"2026-10-01T13:45:00Z","v":61470,"vw":6.911303},{"c":6.92,"h":6.955,"l":6.84,"n":788,"o":6.86,"t":"2026-10-01T14:00:00Z","v":57110,"vw":6.910155},{"c":6.925,"h":6.955,"l":6.875,"n":783,"o":6.925,"t":"2026-10-01T14:15:00Z","v":55742,"vw":6.915724},{"c":6.735,"h":6.935,"l":6.735,"n":1249,"o":6.925,"t":"2026-10-01T14:30:00Z","v":112332,"vw":6.866583},{"c":6.71,"h":6.7398,"l":6.69,"n":995,"o":6.7397,"t":"2026-10-01T14:45:00Z","v":132970,"vw":6.714652},{"c":6.7515,"h":6.755,"l":6.7,"n":634,"o":6.715,"t":"2026-10-01T15:00:00Z","v":40376,"vw":6.724769},{"c":6.705,"h":6.78,"l":6.705,"n":859,"o":6.75,"t":"2026-10-01T15:15:00Z","v":66750,"vw":6.750106},{"c":6.735,"h":6.775,"l":6.7,"n":724,"o":6.705,"t":"2026-10-01T15:30:00Z","v":55475,"vw":6.744316},{"c":6.805,"h":6.815,"l":6.725,"n":688,"o":6.7392,"t":"2026-10-01T15:45:00Z","v":49033,"vw":6.769087},{"c":6.815,"h":6.845,"l":6.805,"n":688,"o":6.805,"t":"2026-10-01T16:00:00Z","v":51544,"vw":6.824958},{"c":6.845,"h":6.865,"l":6.82,"n":798,"o":6.82,"t":"2026-10-01T16:15:00Z","v":57992,"vw":6.840979},{"c":6.855,"h":6.875,"l":6.8303,"n":568,"o":6.84,"t":"2026-10-01T16:30:00Z","v":34536,"vw":6.854529},{"c":6.83,"h":6.8979,"l":6.81,"n":1547,"o":6.855,"t":"2026-10-01T16:45:00Z","v":178531,"vw":6.846292},{"c":6.8899,"h":6.915,"l":6.83,"n":875,"o":6.83,"t":"2026-10-01T17:00:00Z","v":82627,"vw":6.89444},{"c":6.905,"h":6.92,"l":6.88,"n":635,"o":6.885,"t":"2026-10-01T17:15:00Z","v":44041,"vw":6.898821},{"c":6.965,"h":6.965,"l":6.905,"n":823,"o":6.905,"t":"2026-10-01T17:30:00Z","v":54908,"vw":6.933014},{"c":6.915,"h":6.975,"l":6.915,"n":759,"o":6.9615,"t":"2026-10-01T17:45:00Z","v":56605,"vw":6.957123},{"c":6.935,"h":6.945,"l":6.92,"n":662,"o":6.92,"t":"2026-10-01T18:00:00Z","v":33909,"vw":6.930487},{"c":6.885,"h":6.94,"l":6.885,"n":582,"o":6.94,"t":"2026-10-01T18:15:00Z","v":49389,"vw":6.915646},{"c":6.92,"h":6.92,"l":6.875,"n":664,"o":6.88,"t":"2026-10-01T18:30:00Z","v":38083,"vw":6.898836},{"c":6.885,"h":6.925,"l":6.885,"n":745,"o":6.925,"t":"2026-10-01T18:45:00Z","v":51306,"vw":6.910959},{"c":6.885,"h":6.905,"l":6.88,"n":988,"o":6.885,"t":"2026-10-01T19:00:00Z","v":59888,"vw":6.892498},{"c":6.895,"h":6.895,"l":6.875,"n":1358,"o":6.89,"t":"2026-10-01T19:15:00Z","v":134814,"vw":6.88674},{"c":6.895,"h":6.94,"l":6.88,"n":1864,"o":6.895,"t":"2026-10-01T19:30:00Z","v":179025,"vw":6.912918},{"c":6.845,"h":6.89,"l":6.805,"n":4132,"o":6.89,"t":"2026-10-01T19:45:00Z","v":465538,"vw":6.833461},{"c":6.84,"h":6.84,"l":6.84,"n":32,"o":6.84,"t":"2026-10-01T20:00:00Z","v":398009,"vw":6.84},{"c":6.86,"h":6.86,"l":6.86,"n":2,"o":6.86,"t":"2026-10-01T21:15:00Z","v":200,"vw":6.86},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-01T22:45:00Z","v":200,"vw":6.97},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-01T23:15:00Z","v":200,"vw":6.85},{"c":6.82,"h":6.85,"l":6.82,"n":8,"o":6.85,"t":"2026-10-02T11:45:00Z","v":299,"vw":6.83049},{"c":6.79,"h":6.79,"l":6.79,"n":3,"o":6.79,"t":"2026-10-02T12:30:00Z","v":106,"vw":6.79},{"c":6.736,"h":6.9127,"l":6.705,"n":482,"o":6.89,"t":"2026-10-02T13:30:00Z","v":64574,"vw":6.796846},{"c":6.77,"h":6.79,"l":6.73,"n":785,"o":6.74,"t":"2026-10-02T13:45:00Z","v":74875,"vw":6.755775},{"c":6.815,"h":6.835,"l":6.746,"n":549,"o":6.76,"t":"2026-10-02T14:00:00Z","v":47102,"vw":6.795715},{"c":6.805,"h":6.845,"l":6.795,"n":486,"o":6.815,"t":"2026-10-02T14:15:00Z","v":38212,"vw":6.820287},{"c":6.815,"h":6.83,"l":6.8,"n":519,"o":6.805,"t":"2026-10-02T14:30:00Z","v":41231,"vw":6.813475},{"c":6.765,"h":6.815,"l":6.765,"n":614,"o":6.81,"t":"2026-10-02T14:45:00Z","v":61053,"vw":6.797621},{"c":6.66,"h":6.761,"l":6.655,"n":631,"o":6.76,"t":"2026-10-02T15:00:00Z","v":63128,"vw":6.707645},{"c":6.67,"h":6.67,"l":6.63,"n":743,"o":6.66,"t":"2026-10-02T15:15:00Z","v":58237,"vw":6.649924},{"c":6.685,"h":6.705,"l":6.67,"n":627,"o":6.675,"t":"2026-10-02T15:30:00Z","v":46427,"vw":6.693328},{"c":6.7,"h":6.7,"l":6.665,"n":482,"o":6.68,"t":"2026-10-02T15:45:00Z","v":32325,"vw":6.681182},{"c":6.71,"h":6.735,"l":6.695,"n":669,"o":6.71,"t":"2026-10-02T16:00:00Z","v":56469,"vw":6.711815},{"c":6.695,"h":6.7255,"l":6.6909,"n":602,"o":6.71,"t":"2026-10-02T16:15:00Z","v":56148,"vw":6.711118},{"c":6.72,"h":6.72,"l":6.685,"n":673,"o":6.7,"t":"2026-10-02T16:30:00Z","v":56679,"vw":6.700279},{"c":6.735,"h":6.745,"l":6.72,"n":456,"o":6.72,"t":"2026-10-02T16:45:00Z","v":33328,"vw":6.733766},{"c":6.735,"h":6.75,"l":6.72,"n":493,"o":6.74,"t":"2026-10-02T17:00:00Z","v":37557,"vw":6.735541},{"c":6.715,"h":6.735,"l":6.705,"n":507,"o":6.735,"t":"2026-10-02T17:15:00Z","v":39517,"vw":6.715106},{"c":6.725,"h":6.73,"l":6.705,"n":560,"o":6.715,"t":"2026-10-02T17:30:00Z","v":35192,"vw":6.716999},{"c":6.725,"h":6.735,"l":6.715,"n":596,"o":6.725,"t":"2026-10-02T17:45:00Z","v":50489,"vw":6.724041},{"c":6.725,"h":6.735,"l":6.7123,"n":564,"o":6.725,"t":"2026-10-02T18:00:00Z","v":42875,"vw":6.726556},{"c":6.725,"h":6.75,"l":6.71,"n":764,"o":6.725,"t":"2026-10-02T18:15:00Z","v":82541,"vw":6.731735},{"c":6.735,"h":6.745,"l":6.725,"n":450,"o":6.725,"t":"2026-10-02T18:30:00Z","v":33100,"vw":6.735647},{"c":6.725,"h":6.745,"l":6.72,"n":564,"o":6.74,"t":"2026-10-02T18:45:00Z","v":57213,"vw":6.731518},{"c":6.715,"h":6.725,"l":6.695,"n":566,"o":6.72,"t":"2026-10-02T19:00:00Z","v":64134,"vw":6.712993},{"c":6.69,"h":6.725,"l":6.68,"n":940,"o":6.715,"t":"2026-10-02T19:15:00Z","v":116569,"vw":6.709139},{"c":6.715,"h":6.725,"l":6.675,"n":1194,"o":6.685,"t":"2026-10-02T19:30:00Z","v":111346,"vw":6.698749},{"c":6.695,"h":6.73,"l":6.69,"n":2851,"o":6.715,"t":"2026-10-02T19:45:00Z","v":318162,"vw":6.710049},{"c":6.7,"h":6.7,"l":6.7,"n":45,"o":6.7,"t":"2026-10-02T20:00:00Z","v":592319,"vw":6.7},{"c":6.671,"h":6.671,"l":6.671,"n":1,"o":6.671,"t":"2026-10-02T20:30:00Z","v":400,"vw":6.671},{"c":6.67,"h":6.68,"l":6.67,"n":6,"o":6.68,"t":"2026-10-02T20:45:00Z","v":6123,"vw":6.675553},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-02T23:45:00Z","v":400,"vw":6.67},{"c":6.76,"h":6.7621,"l":6.76,"n":3,"o":6.7621,"t":"2026-10-05T08:00:00Z","v":700,"vw":6.760598},{"c":6.72,"h":6.72,"l":6.72,"n":2,"o":6.72,"t":"2026-10-05T12:30:00Z","v":156,"vw":6.72},{"c":6.715,"h":6.715,"l":6.62,"n":521,"o":6.62,"t":"2026-10-05T13:30:00Z","v":56396,"vw":6.663778},{"c":6.775,"h":6.786,"l":6.686,"n":714,"o":6.72,"t":"2026-10-05T13:45:00Z","v":63413,"vw":6.735034},{"c":6.95,"h":6.995,"l":6.756,"n":1571,"o":6.776,"t":"2026-10-05T14:00:00Z","v":231725,"vw":6.943314},{"c":6.975,"h":6.98,"l":6.935,"n":614,"o":6.94,"t":"2026-10-05T14:15:00Z","v":62296,"vw":6.959995},{"c":6.955,"h":6.9786,"l":6.915,"n":631,"o":6.975,"t":"2026-10-05T14:30:00Z","v":48903,"vw":6.956682},{"c":6.935,"h":6.955,"l":6.89,"n":622,"o":6.955,"t":"2026-10-05T14:45:00Z","v":40471,"vw":6.924401},{"c":6.925,"h":6.945,"l":6.91,"n":561,"o":6.93,"t":"2026-10-05T15:00:00Z","v":39973,"vw":6.928638},{"c":6.95,"h":6.965,"l":6.925,"n":484,"o":6.925,"t":"2026-10-05T15:15:00Z","v":33547,"vw":6.946186},{"c":6.955,"h":6.965,"l":6.935,"n":463,"o":6.945,"t":"2026-10-05T15:30:00Z","v":30702,"vw":6.952599},{"c":6.965,"h":6.97,"l":6.955,"n":360,"o":6.96,"t":"2026-10-05T15:45:00Z","v":20169,"vw":6.962084},{"c":6.97,"h":6.97,"l":6.935,"n":430,"o":6.96,"t":"2026-10-05T16:00:00Z","v":33228,"vw":6.956796},{"c":6.955,"h":6.97,"l":6.95,"n":352,"o":6.97,"t":"2026-10-05T16:15:00Z","v":24642,"vw":6.957582},{"c":6.97,"h":6.97,"l":6.951,"n":392,"o":6.955,"t":"2026-10-05T16:30:00Z","v":18813,"vw":6.966758},{"c":6.965,"h":6.975,"l":6.95,"n":504,"o":6.97,"t":"2026-10-05T16:45:00Z","v":35855,"vw":6.963067},{"c":6.945,"h":6.96,"l":6.935,"n":338,"o":6.96,"t":"2026-10-05T17:00:00Z","v":21418,"vw":6.946291},{"c":6.925,"h":6.94,"l":6.915,"n":447,"o":6.94,"t":"2026-10-05T17:15:00Z","v":24763,"vw":6.930266},{"c":6.86,"h":6.925,"l":6.85,"n":732,"o":6.925,"t":"2026-10-05T17:30:00Z","v":88281,"vw":6.882544},{"c":6.835,"h":6.875,"l":6.825,"n":789,"o":6.87,"t":"2026-10-05T17:45:00Z","v":73718,"vw":6.847221},{"c":6.83,"h":6.855,"l":6.83,"n":684,"o":6.835,"t":"2026-10-05T18:00:00Z","v":71987,"vw":6.841127},{"c":6.83,"h":6.835,"l":6.815,"n":623,"o":6.83,"t":"2026-10-05T18:15:00Z","v":42059,"vw":6.827096},{"c":6.885,"h":6.885,"l":6.83,"n":859,"o":6.8351,"t":"2026-10-05T18:30:00Z","v":52914,"vw":6.859904},{"c":6.89,"h":6.895,"l":6.865,"n":716,"o":6.88,"t":"2026-10-05T18:45:00Z","v":46549,"vw":6.880656},{"c":6.905,"h":6.905,"l":6.86,"n":1053,"o":6.895,"t":"2026-10-05T19:00:00Z","v":93453,"vw":6.886099},{"c":6.875,"h":6.905,"l":6.875,"n":843,"o":6.9,"t":"2026-10-05T19:15:00Z","v":69650,"vw":6.896115},{"c":6.865,"h":6.89,"l":6.855,"n":1286,"o":6.875,"t":"2026-10-05T19:30:00Z","v":111007,"vw":6.870658},{"c":6.86,"h":6.865,"l":6.82,"n":3751,"o":6.865,"t":"2026-10-05T19:45:00Z","v":354028,"vw":6.840006},{"c":6.84,"h":6.85,"l":6.84,"n":55,"o":6.85,"t":"2026-10-05T20:00:00Z","v":692270,"vw":6.840212},{"c":6.88,"h":6.88,"l":6.88,"n":2,"o":6.88,"t":"2026-10-05T22:00:00Z","v":109,"vw":6.88},{"c":6.84,"h":6.89,"l":6.84,"n":10,"o":6.89,"t":"2026-10-06T12:00:00Z","v":1655,"vw":6.856781},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-06T12:15:00Z","v":100,"vw":6.89},{"c":6.84,"h":6.84,"l":6.84,"n":7,"o":6.84,"t":"2026-10-06T13:15:00Z","v":213,"vw":6.84},{"c":6.75,"h":6.88,"l":6.75,"n":785,"o":6.86,"t":"2026-10-06T13:30:00Z","v":96044,"vw":6.790262},{"c":6.78,"h":6.78,"l":6.745,"n":717,"o":6.7598,"t":"2026-10-06T13:45:00Z","v":68699,"vw":6.757894},{"c":6.76,"h":6.825,"l":6.76,"n":839,"o":6.785,"t":"2026-10-06T14:00:00Z","v":80310,"vw":6.800067},{"c":6.74,"h":6.7699,"l":6.725,"n":824,"o":6.76,"t":"2026-10-06T14:15:00Z","v":90666,"vw":6.752972},{"c":6.805,"h":6.805,"l":6.74,"n":495,"o":6.74,"t":"2026-10-06T14:30:00Z","v":47348,"vw":6.78861},{"c":6.8,"h":6.815,"l":6.8,"n":583,"o":6.805,"t":"2026-10-06T14:45:00Z","v":34404,"vw":6.80354},{"c":6.795,"h":6.8199,"l":6.785,"n":568,"o":6.8,"t":"2026-10-06T15:00:00Z","v":39997,"vw":6.800482},{"c":6.805,"h":6.81,"l":6.785,"n":365,"o":6.79,"t":"2026-10-06T15:15:00Z","v":23913,"vw":6.794068},{"c":6.83,"h":6.845,"l":6.8,"n":644,"o":6.81,"t":"2026-10-06T15:30:00Z","v":42539,"vw":6.829244},{"c":6.825,"h":6.83,"l":6.81,"n":374,"o":6.8282,"t":"2026-10-06T15:45:00Z","v":21278,"vw":6.823046},{"c":6.835,"h":6.84,"l":6.825,"n":477,"o":6.83,"t":"2026-10-06T16:00:00Z","v":26229,"vw":6.830244},{"c":6.815,"h":6.835,"l":6.81,"n":519,"o":6.835,"t":"2026-10-06T16:15:00Z","v":28001,"vw":6.824086},{"c":6.805,"h":6.835,"l":6.8,"n":432,"o":6.815,"t":"2026-10-06T16:30:00Z","v":26467,"vw":6.820696},{"c":6.805,"h":6.82,"l":6.8,"n":362,"o":6.81,"t":"2026-10-06T16:45:00Z","v":22907,"vw":6.809117},{"c":6.805,"h":6.81,"l":6.79,"n":405,"o":6.805,"t":"2026-10-06T17:00:00Z","v":27259,"vw":6.802378},{"c":6.765,"h":6.8,"l":6.76,"n":423,"o":6.8,"t":"2026-10-06T17:15:00Z","v":34799,"vw":6.779756},{"c":6.73,"h":6.76,"l":6.73,"n":570,"o":6.76,"t":"2026-10-06T17:30:00Z","v":52834,"vw":6.747905},{"c":6.715,"h":6.735,"l":6.71,"n":473,"o":6.725,"t":"2026-10-06T17:45:00Z","v":38701,"vw":6.724743},{"c":6.705,"h":6.72,"l":6.685,"n":615,"o":6.71,"t":"2026-10-06T18:00:00Z","v":50175,"vw":6.70562},{"c":6.755,"h":6.775,"l":6.705,"n":995,"o":6.705,"t":"2026-10-06T18:15:00Z","v":100869,"vw":6.743652},{"c":6.765,"h":6.765,"l":6.74,"n":686,"o":6.765,"t":"2026-10-06T18:30:00Z","v":52037,"vw":6.752936},{"c":6.765,"h":6.77,"l":6.755,"n":664,"o":6.765,"t":"2026-10-06T18:45:00Z","v":43692,"vw":6.761566},{"c":6.721,"h":6.775,"l":6.72,"n":861,"o":6.765,"t":"2026-10-06T19:00:00Z","v":68262,"vw":6.749207},{"c":6.745,"h":6.75,"l":6.72,"n":1201,"o":6.72,"t":"2026-10-06T19:15:00Z","v":110977,"vw":6.734777},{"c":6.72,"h":6.755,"l":6.72,"n":1450,"o":6.745,"t":"2026-10-06T19:30:00Z","v":155320,"vw":6.73354},{"c":6.72,"h":6.745,"l":6.705,"n":3556,"o":6.72,"t":"2026-10-06T19:45:00Z","v":494867,"vw":6.726725},{"c":6.6909,"h":6.73,"l":6.6909,"n":49,"o":6.73,"t":"2026-10-06T20:00:00Z","v":496248,"vw":6.729828},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-06T20:15:00Z","v":149641,"vw":6.73},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-06T21:15:00Z","v":5000,"vw":6.75},{"c":6.7469,"h":6.75,"l":6.7469,"n":2,"o":6.75,"t":"2026-10-06T22:45:00Z","v":2500,"vw":6.74938},{"c":6.73,"h":6.73,"l":6.73,"n":2,"o":6.73,"t":"2026-10-07T11:00:00Z","v":536,"vw":6.73},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-07T11:30:00Z","v":125,"vw":6.74},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-07T12:00:00Z","v":200,"vw":6.74},{"c":6.7139,"h":6.7139,"l":6.7139,"n":2,"o":6.7139,"t":"2026-10-07T13:00:00Z","v":3000,"vw":6.7139},{"c":6.7274,"h":6.7274,"l":6.7274,"n":3,"o":6.7274,"t":"2026-10-07T13:15:00Z","v":931,"vw":6.7274},{"c":6.75,"h":6.755,"l":6.69,"n":459,"o":6.7,"t":"2026-10-07T13:30:00Z","v":53666,"vw":6.718235},{"c":6.675,"h":6.76,"l":6.66,"n":652,"o":6.755,"t":"2026-10-07T13:45:00Z","v":96936,"vw":6.702035},{"c":6.715,"h":6.74,"l":6.67,"n":593,"o":6.67,"t":"2026-10-07T14:00:00Z","v":68760,"vw":6.72196},{"c":6.705,"h":6.72,"l":6.69,"n":540,"o":6.715,"t":"2026-10-07T14:15:00Z","v":57421,"vw":6.702495},{"c":6.705,"h":6.735,"l":6.705,"n":337,"o":6.705,"t":"2026-10-07T14:30:00Z","v":29723,"vw":6.721097},{"c":6.695,"h":6.715,"l":6.685,"n":412,"o":6.705,"t":"2026-10-07T14:45:00Z","v":47417,"vw":6.697736},{"c":6.705,"h":6.705,"l":6.68,"n":293,"o":6.695,"t":"2026-10-07T15:00:00Z","v":21295,"vw":6.693384},{"c":6.695,"h":6.705,"l":6.685,"n":343,"o":6.705,"t":"2026-10-07T15:15:00Z","v":31310,"vw":6.696222},{"c":6.715,"h":6.7188,"l":6.69,"n":519,"o":6.7,"t":"2026-10-07T15:30:00Z","v":85337,"vw":6.704538},{"c":6.745,"h":6.755,"l":6.705,"n":582,"o":6.715,"t":"2026-10-07T15:45:00Z","v":55806,"vw":6.724547},{"c":6.72,"h":6.755,"l":6.72,"n":1062,"o":6.74,"t":"2026-10-07T16:00:00Z","v":202616,"vw":6.736184},{"c":6.675,"h":6.74,"l":6.67,"n":1020,"o":6.725,"t":"2026-10-07T16:15:00Z","v":247691,"vw":6.716602},{"c":6.7,"h":6.73,"l":6.675,"n":1058,"o":6.675,"t":"2026-10-07T16:30:00Z","v":140463,"vw":6.70419},{"c":6.705,"h":6.715,"l":6.695,"n":358,"o":6.705,"t":"2026-10-07T16:45:00Z","v":31445,"vw":6.703573},{"c":6.735,"h":6.735,"l":6.69,"n":538,"o":6.7,"t":"2026-10-07T17:00:00Z","v":79583,"vw":6.715035},{"c":6.695,"h":6.76,"l":6.675,"n":891,"o":6.735,"t":"2026-10-07T17:15:00Z","v":158633,"vw":6.725673},{"c":6.675,"h":6.695,"l":6.65,"n":570,"o":6.695,"t":"2026-10-07T17:30:00Z","v":76982,"vw":6.676562},{"c":6.705,"h":6.71,"l":6.665,"n":463,"o":6.675,"t":"2026-10-07T17:45:00Z","v":50144,"vw":6.683003},{"c":6.705,"h":6.76,"l":6.7,"n":975,"o":6.7,"t":"2026-10-07T18:00:00Z","v":168733,"vw":6.742115},{"c":6.735,"h":6.78,"l":6.705,"n":908,"o":6.705,"t":"2026-10-07T18:15:00Z","v":110563,"vw":6.753427},{"c":6.74,"h":6.75,"l":6.73,"n":513,"o":6.735,"t":"2026-10-07T18:30:00Z","v":64344,"vw":6.737564},{"c":6.725,"h":6.75,"l":6.72,"n":780,"o":6.74,"t":"2026-10-07T18:45:00Z","v":112490,"vw":6.740082},{"c":6.765,"h":6.767,"l":6.7101,"n":864,"o":6.725,"t":"2026-10-07T19:00:00Z","v":103211,"vw":6.742096},{"c":6.7356,"h":6.785,"l":6.73,"n":675,"o":6.765,"t":"2026-10-07T19:15:00Z","v":75062,"vw":6.767979},{"c":6.67,"h":6.74,"l":6.66,"n":1219,"o":6.735,"t":"2026-10-07T19:30:00Z","v":161161,"vw":6.696455},{"c":6.71,"h":6.755,"l":6.67,"n":2456,"o":6.67,"t":"2026-10-07T19:45:00Z","v":350803,"vw":6.71623},{"c":6.69,"h":6.71,"l":6.69,"n":45,"o":6.71,"t":"2026-10-07T20:00:00Z","v":1116452,"vw":6.709998},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-07T21:15:00Z","v":250,"vw":6.69},{"c":6.686,"h":6.736,"l":6.671,"n":475,"o":6.7,"t":"2026-10-08T13:30:00Z","v":61578,"vw":6.701579},{"c":6.665,"h":6.695,"l":6.63,"n":443,"o":6.685,"t":"2026-10-08T13:45:00Z","v":52717,"vw":6.661432},{"c":6.65,"h":6.675,"l":6.645,"n":564,"o":6.665,"t":"2026-10-08T14:00:00Z","v":57550,"vw":6.662638},{"c":6.59,"h":6.64,"l":6.565,"n":738,"o":6.64,"t":"2026-10-08T14:15:00Z","v":85181,"vw":6.596103},{"c":6.545,"h":6.605,"l":6.54,"n":694,"o":6.59,"t":"2026-10-08T14:30:00Z","v":65143,"vw":6.576523},{"c":6.545,"h":6.57,"l":6.53,"n":910,"o":6.545,"t":"2026-10-08T14:45:00Z","v":96183,"vw":6.547213},{"c":6.5775,"h":6.605,"l":6.53,"n":776,"o":6.54,"t":"2026-10-08T15:00:00Z","v":64615,"vw":6.568359},{"c":6.59,"h":6.61,"l":6.57,"n":635,"o":6.57,"t":"2026-10-08T15:15:00Z","v":49461,"vw":6.585646},{"c":6.635,"h":6.64,"l":6.5736,"n":1097,"o":6.585,"t":"2026-10-08T15:30:00Z","v":98646,"vw":6.61335},{"c":6.725,"h":6.725,"l":6.635,"n":755,"o":6.635,"t":"2026-10-08T15:45:00Z","v":91272,"vw":6.689122},{"c":6.745,"h":6.755,"l":6.685,"n":785,"o":6.72,"t":"2026-10-08T16:00:00Z","v":75252,"vw":6.722306},{"c":6.72,"h":6.825,"l":6.71,"n":897,"o":6.74,"t":"2026-10-08T16:15:00Z","v":83241,"vw":6.772877},{"c":6.775,"h":6.785,"l":6.715,"n":828,"o":6.715,"t":"2026-10-08T16:30:00Z","v":97713,"vw":6.756398},{"c":6.84,"h":6.87,"l":6.775,"n":1036,"o":6.775,"t":"2026-10-08T16:45:00Z","v":89515,"vw":6.826969},{"c":6.795,"h":6.845,"l":6.765,"n":861,"o":6.84,"t":"2026-10-08T17:00:00Z","v":61246,"vw":6.808991},{"c":6.855,"h":6.92,"l":6.795,"n":1588,"o":6.795,"t":"2026-10-08T17:15:00Z","v":235877,"vw":6.880046},{"c":6.875,"h":6.885,"l":6.8401,"n":788,"o":6.855,"t":"2026-10-08T17:30:00Z","v":65966,"vw":6.856007},{"c":6.895,"h":6.925,"l":6.865,"n":917,"o":6.875,"t":"2026-10-08T17:45:00Z","v":143960,"vw":6.897831},{"c":6.885,"h":6.9,"l":6.855,"n":750,"o":6.9,"t":"2026-10-08T18:00:00Z","v":71953,"vw":6.88218},{"c":6.825,"h":6.885,"l":6.8,"n":758,"o":6.885,"t":"2026-10-08T18:15:00Z","v":74000,"vw":6.832012},{"c":6.825,"h":6.83,"l":6.8,"n":667,"o":6.82,"t":"2026-10-08T18:30:00Z","v":49178,"vw":6.815502},{"c":6.865,"h":6.87,"l":6.83,"n":861,"o":6.83,"t":"2026-10-08T18:45:00Z","v":61058,"vw":6.843048},{"c":6.895,"h":6.915,"l":6.855,"n":1093,"o":6.86,"t":"2026-10-08T19:00:00Z","v":100958,"vw":6.89143},{"c":6.885,"h":6.92,"l":6.865,"n":1052,"o":6.895,"t":"2026-10-08T19:15:00Z","v":86987,"vw":6.897036},{"c":6.915,"h":6.93,"l":6.875,"n":1362,"o":6.885,"t":"2026-10-08T19:30:00Z","v":160924,"vw":6.903378},{"c":6.9,"h":6.95,"l":6.895,"n":3001,"o":6.915,"t":"2026-10-08T19:45:00Z","v":371871,"vw":6.9176},{"c":6.9,"h":6.9,"l":6.9,"n":37,"o":6.9,"t":"2026-10-08T20:00:00Z","v":1158206,"vw":6.9},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-08T23:45:00Z","v":100,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-09T08:30:00Z","v":3350,"vw":6.8},{"c":6.91,"h":6.91,"l":6.91,"n":2,"o":6.91,"t":"2026-10-09T12:00:00Z","v":201,"vw":6.91},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-09T13:15:00Z","v":101,"vw":6.95},{"c":6.885,"h":6.975,"l":6.87,"n":591,"o":6.95,"t":"2026-10-09T13:30:00Z","v":68209,"vw":6.926274},{"c":6.865,"h":6.94,"l":6.85,"n":1224,"o":6.885,"t":"2026-10-09T13:45:00Z","v":104383,"vw":6.89045},{"c":6.895,"h":6.915,"l":6.85,"n":1215,"o":6.866,"t":"2026-10-09T14:00:00Z","v":116346,"vw":6.88821},{"c":6.875,"h":6.91,"l":6.875,"n":647,"o":6.895,"t":"2026-10-09T14:15:00Z","v":59542,"vw":6.893907},{"c":6.865,"h":6.885,"l":6.85,"n":674,"o":6.875,"t":"2026-10-09T14:30:00Z","v":66631,"vw":6.869343},{"c":6.8199,"h":6.875,"l":6.81,"n":499,"o":6.865,"t":"2026-10-09T14:45:00Z","v":48810,"vw":6.848568},{"c":6.835,"h":6.84,"l":6.815,"n":558,"o":6.815,"t":"2026-10-09T15:00:00Z","v":64398,"vw":6.828679},{"c":6.855,"h":6.905,"l":6.83,"n":982,"o":6.84,"t":"2026-10-09T15:15:00Z","v":114894,"vw":6.873518},{"c":6.935,"h":6.94,"l":6.83,"n":649,"o":6.855,"t":"2026-10-09T15:30:00Z","v":72760,"vw":6.883557},{"c":6.935,"h":6.95,"l":6.915,"n":474,"o":6.93,"t":"2026-10-09T15:45:00Z","v":59489,"vw":6.92871},{"c":6.9,"h":6.945,"l":6.9,"n":340,"o":6.935,"t":"2026-10-09T16:00:00Z","v":67042,"vw":6.935915},{"c":6.935,"h":6.935,"l":6.895,"n":651,"o":6.905,"t":"2026-10-09T16:15:00Z","v":84716,"vw":6.91263},{"c":6.9301,"h":6.94,"l":6.9212,"n":488,"o":6.935,"t":"2026-10-09T16:30:00Z","v":39158,"vw":6.931555},{"c":6.915,"h":6.935,"l":6.905,"n":597,"o":6.935,"t":"2026-10-09T16:45:00Z","v":56620,"vw":6.918132},{"c":6.92,"h":6.94,"l":6.915,"n":695,"o":6.915,"t":"2026-10-09T17:00:00Z","v":75321,"vw":6.931149},{"c":6.905,"h":6.93,"l":6.905,"n":509,"o":6.92,"t":"2026-10-09T17:15:00Z","v":47478,"vw":6.918236},{"c":6.97,"h":6.985,"l":6.9,"n":791,"o":6.905,"t":"2026-10-09T17:30:00Z","v":106339,"vw":6.926772},{"c":7,"h":7.02,"l":6.975,"n":709,"o":6.98,"t":"2026-10-09T17:45:00Z","v":60134,"vw":6.993936},{"c":7.025,"h":7.03,"l":7,"n":637,"o":7,"t":"2026-10-09T18:00:00Z","v":57682,"vw":7.018969},{"c":7.08,"h":7.08,"l":7.015,"n":894,"o":7.025,"t":"2026-10-09T18:15:00Z","v":131734,"vw":7.046056},{"c":7.095,"h":7.115,"l":7.08,"n":637,"o":7.0802,"t":"2026-10-09T18:30:00Z","v":65151,"vw":7.098297},{"c":7.135,"h":7.14,"l":7.08,"n":1478,"o":7.095,"t":"2026-10-09T18:45:00Z","v":212874,"vw":7.11529},{"c":7.115,"h":7.145,"l":7.1112,"n":801,"o":7.14,"t":"2026-10-09T19:00:00Z","v":91688,"vw":7.125084},{"c":7.11,"h":7.13,"l":7.11,"n":1061,"o":7.115,"t":"2026-10-09T19:15:00Z","v":119444,"vw":7.123436},{"c":7.155,"h":7.165,"l":7.11,"n":1700,"o":7.12,"t":"2026-10-09T19:30:00Z","v":229780,"vw":7.139651},{"c":7.145,"h":7.175,"l":7.125,"n":4558,"o":7.15,"t":"2026-10-09T19:45:00Z","v":838810,"vw":7.156073},{"c":7.15,"h":7.15,"l":7.15,"n":18,"o":7.15,"t":"2026-10-09T20:00:00Z","v":465346,"vw":7.15},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-12T11:00:00Z","v":200,"vw":7},{"c":7,"h":7.05,"l":7,"n":2,"o":7.05,"t":"2026-10-12T12:30:00Z","v":453,"vw":7.022075},{"c":7.1,"h":7.1,"l":7.1,"n":4,"o":7.1,"t":"2026-10-12T13:15:00Z","v":803,"vw":7.1},{"c":7.105,"h":7.13,"l":7.055,"n":479,"o":7.08,"t":"2026-10-12T13:30:00Z","v":88367,"vw":7.099725},{"c":6.99,"h":7.1,"l":6.97,"n":701,"o":7.1,"t":"2026-10-12T13:45:00Z","v":83138,"vw":7.015657},{"c":7.02,"h":7.06,"l":6.96,"n":937,"o":6.99,"t":"2026-10-12T14:00:00Z","v":94557,"vw":7.012665},{"c":6.99,"h":7.035,"l":6.97,"n":746,"o":7.025,"t":"2026-10-12T14:15:00Z","v":88509,"vw":7.004523},{"c":6.97,"h":7.02,"l":6.97,"n":508,"o":6.985,"t":"2026-10-12T14:30:00Z","v":52334,"vw":6.998089},{"c":6.97,"h":7.01,"l":6.965,"n":742,"o":6.975,"t":"2026-10-12T14:45:00Z","v":90686,"vw":6.992247},{"c":6.965,"h":6.985,"l":6.95,"n":599,"o":6.975,"t":"2026-10-12T15:00:00Z","v":61272,"vw":6.965086},{"c":6.975,"h":6.975,"l":6.94,"n":494,"o":6.96,"t":"2026-10-12T15:15:00Z","v":61728,"vw":6.958961},{"c":6.965,"h":6.98,"l":6.94,"n":591,"o":6.975,"t":"2026-10-12T15:30:00Z","v":63656,"vw":6.95516},{"c":7.045,"h":7.045,"l":6.95,"n":869,"o":6.965,"t":"2026-10-12T15:45:00Z","v":118412,"vw":7.005885},{"c":7.095,"h":7.105,"l":7.025,"n":738,"o":7.045,"t":"2026-10-12T16:00:00Z","v":115101,"vw":7.070086},{"c":7.12,"h":7.1582,"l":7.06,"n":1396,"o":7.095,"t":"2026-10-12T16:15:00Z","v":224249,"vw":7.116101},{"c":7.09,"h":7.1387,"l":7.075,"n":717,"o":7.115,"t":"2026-10-12T16:30:00Z","v":80170,"vw":7.10172},{"c":7.15,"h":7.155,"l":7.09,"n":546,"o":7.095,"t":"2026-10-12T16:45:00Z","v":47517,"vw":7.124095},{"c":7.155,"h":7.155,"l":7.125,"n":570,"o":7.15,"t":"2026-10-12T17:00:00Z","v":55904,"vw":7.140192},{"c":7.15,"h":7.16,"l":7.14,"n":684,"o":7.155,"t":"2026-10-12T17:15:00Z","v":61895,"vw":7.15388},{"c":7.135,"h":7.156,"l":7.115,"n":830,"o":7.15,"t":"2026-10-12T17:30:00Z","v":90659,"vw":7.141921},{"c":7.145,"h":7.155,"l":7.13,"n":489,"o":7.135,"t":"2026-10-12T17:45:00Z","v":35365,"vw":7.145309},{"c":7.175,"h":7.2,"l":7.14,"n":1371,"o":7.145,"t":"2026-10-12T18:00:00Z","v":215794,"vw":7.176685},{"c":7.175,"h":7.176,"l":7.165,"n":413,"o":7.175,"t":"2026-10-12T18:15:00Z","v":27634,"vw":7.17166},{"c":7.165,"h":7.18,"l":7.15,"n":527,"o":7.175,"t":"2026-10-12T18:30:00Z","v":53341,"vw":7.162012},{"c":7.175,"h":7.175,"l":7.15,"n":616,"o":7.16,"t":"2026-10-12T18:45:00Z","v":47413,"vw":7.162616},{"c":7.15,"h":7.18,"l":7.145,"n":881,"o":7.175,"t":"2026-10-12T19:00:00Z","v":100510,"vw":7.161241},{"c":7.125,"h":7.155,"l":7.125,"n":1038,"o":7.155,"t":"2026-10-12T19:15:00Z","v":88687,"vw":7.139542},{"c":7.145,"h":7.15,"l":7.125,"n":1055,"o":7.125,"t":"2026-10-12T19:30:00Z","v":97775,"vw":7.138715},{"c":7.165,"h":7.195,"l":7.13,"n":3322,"o":7.145,"t":"2026-10-12T19:45:00Z","v":401715,"vw":7.162529},{"c":7.16,"h":7.17,"l":7.16,"n":30,"o":7.17,"t":"2026-10-12T20:00:00Z","v":367489,"vw":7.169994},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-13T12:45:00Z","v":1450,"vw":7.17},{"c":7.17,"h":7.17,"l":7.17,"n":3,"o":7.17,"t":"2026-10-13T13:15:00Z","v":400,"vw":7.17},{"c":7.175,"h":7.265,"l":7.06,"n":818,"o":7.06,"t":"2026-10-13T13:30:00Z","v":111435,"vw":7.119612},{"c":7.11,"h":7.195,"l":7.11,"n":578,"o":7.18,"t":"2026-10-13T13:45:00Z","v":48839,"vw":7.156758},{"c":7.105,"h":7.135,"l":7.075,"n":622,"o":7.1,"t":"2026-10-13T14:00:00Z","v":48869,"vw":7.102765},{"c":7.09,"h":7.12,"l":7.075,"n":402,"o":7.1,"t":"2026-10-13T14:15:00Z","v":31887,"vw":7.0958},{"c":7.09,"h":7.105,"l":7.045,"n":469,"o":7.1,"t":"2026-10-13T14:30:00Z","v":36170,"vw":7.081767},{"c":7.11,"h":7.115,"l":7.06,"n":474,"o":7.09,"t":"2026-10-13T14:45:00Z","v":35895,"vw":7.087109},{"c":7.135,"h":7.135,"l":7.095,"n":418,"o":7.105,"t":"2026-10-13T15:00:00Z","v":24382,"vw":7.119094},{"c":7.15,"h":7.155,"l":7.135,"n":348,"o":7.135,"t":"2026-10-13T15:15:00Z","v":16231,"vw":7.145346},{"c":7.115,"h":7.155,"l":7.115,"n":556,"o":7.15,"t":"2026-10-13T15:30:00Z","v":38295,"vw":7.140707},{"c":7.145,"h":7.15,"l":7.07,"n":762,"o":7.115,"t":"2026-10-13T15:45:00Z","v":110078,"vw":7.113186},{"c":7.125,"h":7.155,"l":7.115,"n":438,"o":7.145,"t":"2026-10-13T16:00:00Z","v":35108,"vw":7.13945},{"c":7.105,"h":7.135,"l":7.1,"n":473,"o":7.13,"t":"2026-10-13T16:15:00Z","v":70263,"vw":7.113464},{"c":7.115,"h":7.115,"l":7.09,"n":402,"o":7.105,"t":"2026-10-13T16:30:00Z","v":28219,"vw":7.105031},{"c":7.125,"h":7.125,"l":7.11,"n":365,"o":7.11,"t":"2026-10-13T16:45:00Z","v":24718,"vw":7.117111},{"c":7.11,"h":7.13,"l":7.11,"n":296,"o":7.12,"t":"2026-10-13T17:00:00Z","v":18674,"vw":7.11865},{"c":7.105,"h":7.115,"l":7.085,"n":411,"o":7.11,"t":"2026-10-13T17:15:00Z","v":28324,"vw":7.100358},{"c":7.125,"h":7.125,"l":7.105,"n":319,"o":7.105,"t":"2026-10-13T17:30:00Z","v":27745,"vw":7.113068},{"c":7.115,"h":7.125,"l":7.105,"n":420,"o":7.125,"t":"2026-10-13T17:45:00Z","v":33991,"vw":7.113822},{"c":7.1509,"h":7.17,"l":7.115,"n":461,"o":7.115,"t":"2026-10-13T18:00:00Z","v":50961,"vw":7.151275},{"c":7.175,"h":7.175,"l":7.15,"n":374,"o":7.155,"t":"2026-10-13T18:15:00Z","v":30356,"vw":7.15912},{"c":7.17,"h":7.18,"l":7.16,"n":374,"o":7.175,"t":"2026-10-13T18:30:00Z","v":30239,"vw":7.167073},{"c":7.19,"h":7.195,"l":7.165,"n":424,"o":7.18,"t":"2026-10-13T18:45:00Z","v":33916,"vw":7.184492},{"c":7.195,"h":7.195,"l":7.175,"n":495,"o":7.195,"t":"2026-10-13T19:00:00Z","v":35538,"vw":7.186686},{"c":7.165,"h":7.195,"l":7.165,"n":580,"o":7.195,"t":"2026-10-13T19:15:00Z","v":55652,"vw":7.180754},{"c":7.16,"h":7.18,"l":7.1509,"n":897,"o":7.165,"t":"2026-10-13T19:30:00Z","v":78338,"vw":7.162296},{"c":7.21,"h":7.21,"l":7.15,"n":2384,"o":7.165,"t":"2026-10-13T19:45:00Z","v":298464,"vw":7.180225},{"c":7.2,"h":7.2,"l":7.2,"n":32,"o":7.2,"t":"2026-10-13T20:00:00Z","v":328805,"vw":7.2},{"c":7.18,"h":7.18,"l":7.18,"n":3,"o":7.18,"t":"2026-10-13T20:15:00Z","v":621,"vw":7.18},{"c":7.22,"h":7.22,"l":7.09,"n":2,"o":7.09,"t":"2026-10-14T08:30:00Z","v":200,"vw":7.155},{"c":7.2,"h":7.2,"l":7.2,"n":5,"o":7.2,"t":"2026-10-14T11:30:00Z","v":229,"vw":7.2},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-14T11:45:00Z","v":1019,"vw":7.19},{"c":7.1,"h":7.1,"l":7.1,"n":9,"o":7.1,"t":"2026-10-14T12:45:00Z","v":874,"vw":7.1},{"c":7.02,"h":7.08,"l":7.02,"n":20,"o":7.08,"t":"2026-10-14T13:15:00Z","v":493,"vw":7.04},{"c":7.09,"h":7.1713,"l":7.07,"n":547,"o":7.09,"t":"2026-10-14T13:30:00Z","v":82623,"vw":7.102859},{"c":7.025,"h":7.1085,"l":7.02,"n":618,"o":7.085,"t":"2026-10-14T13:45:00Z","v":50035,"vw":7.071953},{"c":6.925,"h":7.04,"l":6.925,"n":1014,"o":7.025,"t":"2026-10-14T14:00:00Z","v":93690,"vw":6.970822},{"c":6.895,"h":6.945,"l":6.89,"n":698,"o":6.93,"t":"2026-10-14T14:15:00Z","v":83695,"vw":6.911827},{"c":6.915,"h":6.95,"l":6.85,"n":1417,"o":6.89,"t":"2026-10-14T14:30:00Z","v":152137,"vw":6.90192},{"c":6.89,"h":6.93,"l":6.88,"n":710,"o":6.915,"t":"2026-10-14T14:45:00Z","v":66420,"vw":6.898494},{"c":6.875,"h":6.895,"l":6.845,"n":735,"o":6.895,"t":"2026-10-14T15:00:00Z","v":66985,"vw":6.87273},{"c":6.885,"h":6.9,"l":6.865,"n":768,"o":6.88,"t":"2026-10-14T15:15:00Z","v":63371,"vw":6.883185},{"c":6.89,"h":6.905,"l":6.875,"n":576,"o":6.885,"t":"2026-10-14T15:30:00Z","v":40411,"vw":6.891549},{"c":6.855,"h":6.9,"l":6.855,"n":526,"o":6.885,"t":"2026-10-14T15:45:00Z","v":36838,"vw":6.88367},{"c":6.845,"h":6.925,"l":6.8,"n":1340,"o":6.86,"t":"2026-10-14T16:00:00Z","v":141919,"vw":6.864842},{"c":6.905,"h":6.925,"l":6.821,"n":1301,"o":6.84,"t":"2026-10-14T16:15:00Z","v":155572,"vw":6.877069},{"c":6.985,"h":7.02,"l":6.865,"n":1886,"o":6.9,"t":"2026-10-14T16:30:00Z","v":240690,"vw":6.965971},{"c":6.945,"h":6.985,"l":6.915,"n":972,"o":6.985,"t":"2026-10-14T16:45:00Z","v":77596,"vw":6.953581},{"c":6.9,"h":6.965,"l":6.89,"n":925,"o":6.95,"t":"2026-10-14T17:00:00Z","v":74784,"vw":6.92221},{"c":6.825,"h":6.895,"l":6.82,"n":855,"o":6.895,"t":"2026-10-14T17:15:00Z","v":65898,"vw":6.85373},{"c":6.805,"h":6.845,"l":6.795,"n":1244,"o":6.825,"t":"2026-10-14T17:30:00Z","v":110225,"vw":6.817758},{"c":6.795,"h":6.805,"l":6.79,"n":775,"o":6.805,"t":"2026-10-14T17:45:00Z","v":55480,"vw":6.797538},{"c":6.815,"h":6.825,"l":6.78,"n":1209,"o":6.795,"t":"2026-10-14T18:00:00Z","v":95967,"vw":6.800549},{"c":6.815,"h":6.825,"l":6.8,"n":818,"o":6.815,"t":"2026-10-14T18:15:00Z","v":48929,"vw":6.814936},{"c":6.815,"h":6.83,"l":6.805,"n":797,"o":6.815,"t":"2026-10-14T18:30:00Z","v":49093,"vw":6.817735},{"c":6.805,"h":6.835,"l":6.8,"n":1027,"o":6.815,"t":"2026-10-14T18:45:00Z","v":72300,"vw":6.8179},{"c":6.84,"h":6.865,"l":6.805,"n":1305,"o":6.805,"t":"2026-10-14T19:00:00Z","v":109460,"vw":6.836946},{"c":6.865,"h":6.9,"l":6.83,"n":1854,"o":6.845,"t":"2026-10-14T19:15:00Z","v":177104,"vw":6.861069},{"c":6.805,"h":6.88,"l":6.8,"n":1609,"o":6.87,"t":"2026-10-14T19:30:00Z","v":127372,"vw":6.838247},{"c":6.88,"h":6.885,"l":6.795,"n":3728,"o":6.805,"t":"2026-10-14T19:45:00Z","v":376001,"vw":6.851057},{"c":6.88,"h":6.88,"l":6.88,"n":22,"o":6.88,"t":"2026-10-14T20:00:00Z","v":431318,"vw":6.88},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-14T22:30:00Z","v":100,"vw":6.86},{"c":6.78,"h":6.78,"l":6.78,"n":6,"o":6.78,"t":"2026-10-15T08:00:00Z","v":454,"vw":6.78},{"c":6.78,"h":6.86,"l":6.78,"n":4,"o":6.86,"t":"2026-10-15T11:15:00Z","v":430,"vw":6.799002},{"c":7.085,"h":7.15,"l":6.855,"n":607,"o":6.9,"t":"2026-10-15T13:30:00Z","v":81706,"vw":7.011019},{"c":7.08,"h":7.115,"l":7.055,"n":944,"o":7.09,"t":"2026-10-15T13:45:00Z","v":85002,"vw":7.082963},{"c":7.2,"h":7.2,"l":7.09,"n":971,"o":7.09,"t":"2026-10-15T14:00:00Z","v":108090,"vw":7.154388},{"c":7.23,"h":7.265,"l":7.14,"n":1068,"o":7.21,"t":"2026-10-15T14:15:00Z","v":159432,"vw":7.200224},{"c":7.325,"h":7.33,"l":7.205,"n":1339,"o":7.23,"t":"2026-10-15T14:30:00Z","v":160579,"vw":7.26154},{"c":7.295,"h":7.325,"l":7.265,"n":945,"o":7.3215,"t":"2026-10-15T14:45:00Z","v":102566,"vw":7.303413},{"c":7.37,"h":7.405,"l":7.295,"n":649,"o":7.295,"t":"2026-10-15T15:00:00Z","v":67796,"vw":7.360575},{"c":7.415,"h":7.425,"l":7.35,"n":567,"o":7.365,"t":"2026-10-15T15:15:00Z","v":67824,"vw":7.388629},{"c":7.36,"h":7.425,"l":7.36,"n":495,"o":7.415,"t":"2026-10-15T15:30:00Z","v":38093,"vw":7.389745},{"c":7.35,"h":7.37,"l":7.34,"n":556,"o":7.35,"t":"2026-10-15T15:45:00Z","v":42909,"vw":7.352837},{"c":7.3,"h":7.355,"l":7.29,"n":469,"o":7.35,"t":"2026-10-15T16:00:00Z","v":33921,"vw":7.318046},{"c":7.315,"h":7.325,"l":7.29,"n":505,"o":7.305,"t":"2026-10-15T16:15:00Z","v":52132,"vw":7.307209},{"c":7.33,"h":7.35,"l":7.31,"n":387,"o":7.31,"t":"2026-10-15T16:30:00Z","v":33941,"vw":7.331904},{"c":7.345,"h":7.345,"l":7.315,"n":411,"o":7.33,"t":"2026-10-15T16:45:00Z","v":38950,"vw":7.328528},{"c":7.295,"h":7.345,"l":7.27,"n":737,"o":7.345,"t":"2026-10-15T17:00:00Z","v":93012,"vw":7.309473},{"c":7.3,"h":7.315,"l":7.28,"n":592,"o":7.295,"t":"2026-10-15T17:15:00Z","v":76926,"vw":7.302502},{"c":7.355,"h":7.365,"l":7.305,"n":434,"o":7.305,"t":"2026-10-15T17:30:00Z","v":47423,"vw":7.343312},{"c":7.365,"h":7.375,"l":7.345,"n":643,"o":7.355,"t":"2026-10-15T17:45:00Z","v":84506,"vw":7.360631},{"c":7.305,"h":7.36,"l":7.3,"n":473,"o":7.36,"t":"2026-10-15T18:00:00Z","v":43341,"vw":7.32857},{"c":7.335,"h":7.345,"l":7.305,"n":431,"o":7.305,"t":"2026-10-15T18:15:00Z","v":41738,"vw":7.323749},{"c":7.405,"h":7.415,"l":7.33,"n":1089,"o":7.335,"t":"2026-10-15T18:30:00Z","v":155843,"vw":7.378033},{"c":7.51,"h":7.515,"l":7.39,"n":959,"o":7.4,"t":"2026-10-15T18:45:00Z","v":126175,"vw":7.470946},{"c":7.495,"h":7.515,"l":7.495,"n":485,"o":7.505,"t":"2026-10-15T19:00:00Z","v":39208,"vw":7.506068},{"c":7.515,"h":7.565,"l":7.49,"n":1272,"o":7.495,"t":"2026-10-15T19:15:00Z","v":144121,"vw":7.534993},{"c":7.6,"h":7.62,"l":7.515,"n":1347,"o":7.515,"t":"2026-10-15T19:30:00Z","v":130860,"vw":7.57213},{"c":7.565,"h":7.6,"l":7.52,"n":3238,"o":7.595,"t":"2026-10-15T19:45:00Z","v":385728,"vw":7.554823},{"c":7.55,"h":7.56,"l":7.55,"n":31,"o":7.56,"t":"2026-10-15T20:00:00Z","v":305290,"vw":7.559993},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-15T20:15:00Z","v":400,"vw":7.54},{"c":7.6,"h":7.6,"l":7.6,"n":10,"o":7.6,"t":"2026-10-15T22:30:00Z","v":158,"vw":7.6},{"c":7.55,"h":7.55,"l":7.55,"n":7,"o":7.55,"t":"2026-10-16T12:00:00Z","v":1543,"vw":7.55},{"c":7.57,"h":7.57,"l":7.57,"n":6,"o":7.57,"t":"2026-10-16T12:15:00Z","v":636,"vw":7.57},{"c":7.6,"h":7.6,"l":7.6,"n":6,"o":7.6,"t":"2026-10-16T13:15:00Z","v":1601,"vw":7.6},{"c":7.72,"h":7.73,"l":7.59,"n":516,"o":7.64,"t":"2026-10-16T13:30:00Z","v":79544,"vw":7.657604},{"c":7.77,"h":7.8297,"l":7.69,"n":488,"o":7.72,"t":"2026-10-16T13:45:00Z","v":51288,"vw":7.752232},{"c":7.65,"h":7.782,"l":7.63,"n":879,"o":7.76,"t":"2026-10-16T14:00:00Z","v":82667,"vw":7.72421},{"c":7.67,"h":7.71,"l":7.635,"n":600,"o":7.65,"t":"2026-10-16T14:15:00Z","v":80382,"vw":7.675287},{"c":7.67,"h":7.7,"l":7.645,"n":653,"o":7.6711,"t":"2026-10-16T14:30:00Z","v":52795,"vw":7.674792},{"c":7.655,"h":7.725,"l":7.645,"n":654,"o":7.68,"t":"2026-10-16T14:45:00Z","v":77820,"vw":7.693746},{"c":7.675,"h":7.69,"l":7.655,"n":639,"o":7.655,"t":"2026-10-16T15:00:00Z","v":50470,"vw":7.669188},{"c":7.665,"h":7.68,"l":7.655,"n":473,"o":7.675,"t":"2026-10-16T15:15:00Z","v":25558,"vw":7.664969},{"c":7.655,"h":7.675,"l":7.64,"n":508,"o":7.665,"t":"2026-10-16T15:30:00Z","v":32404,"vw":7.663245},{"c":7.585,"h":7.665,"l":7.565,"n":1018,"o":7.65,"t":"2026-10-16T15:45:00Z","v":114121,"vw":7.602653},{"c":7.66,"h":7.665,"l":7.575,"n":579,"o":7.58,"t":"2026-10-16T16:00:00Z","v":43873,"vw":7.61638},{"c":7.665,"h":7.6691,"l":7.635,"n":473,"o":7.655,"t":"2026-10-16T16:15:00Z","v":39958,"vw":7.650182},{"c":7.625,"h":7.66,"l":7.605,"n":523,"o":7.66,"t":"2026-10-16T16:30:00Z","v":33649,"vw":7.63393},{"c":7.595,"h":7.635,"l":7.585,"n":564,"o":7.625,"t":"2026-10-16T16:45:00Z","v":48101,"vw":7.60237},{"c":7.525,"h":7.61,"l":7.5,"n":673,"o":7.6,"t":"2026-10-16T17:00:00Z","v":57577,"vw":7.552741},{"c":7.525,"h":7.53,"l":7.505,"n":443,"o":7.52,"t":"2026-10-16T17:15:00Z","v":30340,"vw":7.518812},{"c":7.545,"h":7.56,"l":7.515,"n":725,"o":7.525,"t":"2026-10-16T17:30:00Z","v":94920,"vw":7.531763},{"c":7.54,"h":7.55,"l":7.52,"n":439,"o":7.54,"t":"2026-10-16T17:45:00Z","v":31535,"vw":7.533689},{"c":7.535,"h":7.545,"l":7.515,"n":609,"o":7.545,"t":"2026-10-16T18:00:00Z","v":68313,"vw":7.533984},{"c":7.52,"h":7.55,"l":7.52,"n":556,"o":7.535,"t":"2026-10-16T18:15:00Z","v":46815,"vw":7.537731},{"c":7.55,"h":7.55,"l":7.51,"n":572,"o":7.52,"t":"2026-10-16T18:30:00Z","v":54690,"vw":7.529961},{"c":7.53,"h":7.555,"l":7.53,"n":500,"o":7.545,"t":"2026-10-16T18:45:00Z","v":47993,"vw":7.543531},{"c":7.53,"h":7.545,"l":7.515,"n":887,"o":7.535,"t":"2026-10-16T19:00:00Z","v":84293,"vw":7.527786},{"c":7.555,"h":7.5788,"l":7.525,"n":805,"o":7.535,"t":"2026-10-16T19:15:00Z","v":83316,"vw":7.545573},{"c":7.565,"h":7.59,"l":7.535,"n":994,"o":7.56,"t":"2026-10-16T19:30:00Z","v":109222,"vw":7.565899},{"c":7.59,"h":7.62,"l":7.54,"n":3151,"o":7.565,"t":"2026-10-16T19:45:00Z","v":525049,"vw":7.589373},{"c":7.56,"h":7.58,"l":7.56,"n":37,"o":7.58,"t":"2026-10-16T20:00:00Z","v":413842,"vw":7.579971},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-19T08:15:00Z","v":250,"vw":7.58},{"c":7.49,"h":7.5,"l":7.49,"n":2,"o":7.5,"t":"2026-10-19T13:15:00Z","v":450,"vw":7.492622},{"c":7.66,"h":7.75,"l":7.55,"n":781,"o":7.55,"t":"2026-10-19T13:30:00Z","v":94882,"vw":7.653339},{"c":7.71,"h":7.75,"l":7.65,"n":947,"o":7.67,"t":"2026-10-19T13:45:00Z","v":96322,"vw":7.698045},{"c":7.74,"h":7.76,"l":7.7,"n":770,"o":7.7,"t":"2026-10-19T14:00:00Z","v":68607,"vw":7.722324},{"c":7.72,"h":7.775,"l":7.7,"n":454,"o":7.74,"t":"2026-10-19T14:15:00Z","v":37874,"vw":7.744102},{"c":7.715,"h":7.725,"l":7.695,"n":451,"o":7.715,"t":"2026-10-19T14:30:00Z","v":44543,"vw":7.712847},{"c":7.63,"h":7.72,"l":7.615,"n":1077,"o":7.71,"t":"2026-10-19T14:45:00Z","v":130803,"vw":7.679745},{"c":7.68,"h":7.695,"l":7.63,"n":414,"o":7.63,"t":"2026-10-19T15:00:00Z","v":41972,"vw":7.666045},{"c":7.705,"h":7.71,"l":7.685,"n":323,"o":7.685,"t":"2026-10-19T15:15:00Z","v":26345,"vw":7.693651},{"c":7.695,"h":7.715,"l":7.69,"n":348,"o":7.71,"t":"2026-10-19T15:30:00Z","v":21134,"vw":7.704838},{"c":7.67,"h":7.7,"l":7.67,"n":318,"o":7.7,"t":"2026-10-19T15:45:00Z","v":28622,"vw":7.675989},{"c":7.705,"h":7.71,"l":7.64,"n":503,"o":7.67,"t":"2026-10-19T16:00:00Z","v":43036,"vw":7.669642},{"c":7.745,"h":7.75,"l":7.7001,"n":443,"o":7.705,"t":"2026-10-19T16:15:00Z","v":36341,"vw":7.725486},{"c":7.75,"h":7.755,"l":7.735,"n":376,"o":7.745,"t":"2026-10-19T16:30:00Z","v":24050,"vw":7.74494},{"c":7.77,"h":7.77,"l":7.745,"n":358,"o":7.745,"t":"2026-10-19T16:45:00Z","v":20833,"vw":7.75889},{"c":7.775,"h":7.78,"l":7.755,"n":429,"o":7.765,"t":"2026-10-19T17:00:00Z","v":32137,"vw":7.762489},{"c":7.805,"h":7.81,"l":7.775,"n":328,"o":7.775,"t":"2026-10-19T17:15:00Z","v":19836,"vw":7.793592},{"c":7.855,"h":7.86,"l":7.795,"n":672,"o":7.805,"t":"2026-10-19T17:30:00Z","v":50359,"vw":7.815128},{"c":7.865,"h":7.87,"l":7.835,"n":474,"o":7.855,"t":"2026-10-19T17:45:00Z","v":35619,"vw":7.85141},{"c":7.815,"h":7.875,"l":7.805,"n":723,"o":7.87,"t":"2026-10-19T18:00:00Z","v":69090,"vw":7.849097},{"c":7.785,"h":7.82,"l":7.775,"n":696,"o":7.815,"t":"2026-10-19T18:15:00Z","v":67036,"vw":7.794064},{"c":7.79,"h":7.8,"l":7.7841,"n":394,"o":7.785,"t":"2026-10-19T18:30:00Z","v":23274,"vw":7.789739},{"c":7.76,"h":7.805,"l":7.755,"n":1026,"o":7.795,"t":"2026-10-19T18:45:00Z","v":98992,"vw":7.787561},{"c":7.765,"h":7.79,"l":7.76,"n":639,"o":7.765,"t":"2026-10-19T19:00:00Z","v":44774,"vw":7.776136},{"c":7.755,"h":7.78,"l":7.755,"n":756,"o":7.765,"t":"2026-10-19T19:15:00Z","v":58504,"vw":7.771016},{"c":7.745,"h":7.785,"l":7.73,"n":1079,"o":7.755,"t":"2026-10-19T19:30:00Z","v":94684,"vw":7.75879},{"c":7.775,"h":7.78,"l":7.725,"n":3204,"o":7.745,"t":"2026-10-19T19:45:00Z","v":311006,"vw":7.755277},{"c":7.77,"h":7.77,"l":7.77,"n":26,"o":7.77,"t":"2026-10-19T20:00:00Z","v":262936,"vw":7.77},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-20T12:45:00Z","v":100,"vw":7.92},{"c":7.945,"h":7.99,"l":7.855,"n":370,"o":7.88,"t":"2026-10-20T13:30:00Z","v":50611,"vw":7.911535},{"c":8.11,"h":8.115,"l":7.96,"n":591,"o":7.96,"t":"2026-10-20T13:45:00Z","v":54378,"vw":8.065477},{"c":7.985,"h":8.105,"l":7.985,"n":902,"o":8.1,"t":"2026-10-20T14:00:00Z","v":79869,"vw":8.041007},{"c":7.99,"h":7.99,"l":7.92,"n":718,"o":7.98,"t":"2026-10-20T14:15:00Z","v":72571,"vw":7.959851},{"c":7.995,"h":8.03,"l":7.965,"n":413,"o":7.99,"t":"2026-10-20T14:30:00Z","v":33499,"vw":7.998332},{"c":8.065,"h":8.075,"l":7.995,"n":435,"o":7.995,"t":"2026-10-20T14:45:00Z","v":28752,"vw":8.03672},{"c":8.02,"h":8.075,"l":8.01,"n":696,"o":8.0699,"t":"2026-10-20T15:00:00Z","v":85308,"vw":8.0369},{"c":8.045,"h":8.065,"l":8.025,"n":434,"o":8.03,"t":"2026-10-20T15:15:00Z","v":49293,"vw":8.042989},{"c":8.065,"h":8.08,"l":8.015,"n":480,"o":8.04,"t":"2026-10-20T15:30:00Z","v":38605,"vw":8.054998},{"c":8.0399,"h":8.07,"l":8.015,"n":369,"o":8.0651,"t":"2026-10-20T15:45:00Z","v":37691,"vw":8.050561},{"c":8.04,"h":8.055,"l":8.025,"n":314,"o":8.035,"t":"2026-10-20T16:00:00Z","v":20480,"vw":8.038963},{"c":8.025,"h":8.045,"l":7.995,"n":368,"o":8.045,"t":"2026-10-20T16:15:00Z","v":25724,"vw":8.020716},{"c":8.065,"h":8.07,"l":8.02,"n":586,"o":8.025,"t":"2026-10-20T16:30:00Z","v":52008,"vw":8.043962},{"c":8.165,"h":8.18,"l":8.07,"n":802,"o":8.07,"t":"2026-10-20T16:45:00Z","v":92594,"vw":8.131645},{"c":8.225,"h":8.23,"l":8.165,"n":589,"o":8.165,"t":"2026-10-20T17:00:00Z","v":48114,"vw":8.19462},{"c":8.24,"h":8.24,"l":8.22,"n":450,"o":8.225,"t":"2026-10-20T17:15:00Z","v":45658,"vw":8.234387},{"c":8.28,"h":8.32,"l":8.245,"n":1019,"o":8.25,"t":"2026-10-20T17:30:00Z","v":150567,"vw":8.286052},{"c":8.305,"h":8.31,"l":8.2701,"n":474,"o":8.28,"t":"2026-10-20T17:45:00Z","v":59728,"vw":8.292294},{"c":8.31,"h":8.315,"l":8.295,"n":476,"o":8.31,"t":"2026-10-20T18:00:00Z","v":48547,"vw":8.303365},{"c":8.295,"h":8.32,"l":8.2926,"n":635,"o":8.305,"t":"2026-10-20T18:15:00Z","v":66108,"vw":8.307007},{"c":8.29,"h":8.295,"l":8.275,"n":373,"o":8.295,"t":"2026-10-20T18:30:00Z","v":32324,"vw":8.285383},{"c":8.315,"h":8.32,"l":8.285,"n":650,"o":8.29,"t":"2026-10-20T18:45:00Z","v":65759,"vw":8.302533},{"c":8.275,"h":8.32,"l":8.265,"n":804,"o":8.32,"t":"2026-10-20T19:00:00Z","v":93051,"vw":8.293278},{"c":8.26,"h":8.285,"l":8.235,"n":864,"o":8.275,"t":"2026-10-20T19:15:00Z","v":84454,"vw":8.259419},{"c":8.275,"h":8.28,"l":8.245,"n":957,"o":8.255,"t":"2026-10-20T19:30:00Z","v":102548,"vw":8.264566},{"c":8.29,"h":8.3,"l":8.23,"n":3236,"o":8.275,"t":"2026-10-20T19:45:00Z","v":433708,"vw":8.265648},{"c":8.28,"h":8.28,"l":8.28,"n":21,"o":8.28,"t":"2026-10-20T20:00:00Z","v":343099,"vw":8.28},{"c":8.2919,"h":8.2919,"l":8.2919,"n":1,"o":8.2919,"t":"2026-10-20T21:00:00Z","v":100,"vw":8.2919},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-21T12:30:00Z","v":200,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-21T12:45:00Z","v":400,"vw":8.2},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-21T13:00:00Z","v":194,"vw":8.29},{"c":8.35,"h":8.35,"l":8.3,"n":2,"o":8.3,"t":"2026-10-21T13:15:00Z","v":312,"vw":8.327564},{"c":8.27,"h":8.335,"l":8.22,"n":407,"o":8.3,"t":"2026-10-21T13:30:00Z","v":59153,"vw":8.280972},{"c":8.245,"h":8.285,"l":8.245,"n":510,"o":8.27,"t":"2026-10-21T13:45:00Z","v":39820,"vw":8.261453},{"c":8.22,"h":8.25,"l":8.15,"n":838,"o":8.25,"t":"2026-10-21T14:00:00Z","v":76670,"vw":8.194297},{"c":8.2,"h":8.225,"l":8.195,"n":537,"o":8.215,"t":"2026-10-21T14:15:00Z","v":41522,"vw":8.21452},{"c":8.225,"h":8.225,"l":8.19,"n":431,"o":8.195,"t":"2026-10-21T14:30:00Z","v":28136,"vw":8.205795},{"c":8.195,"h":8.225,"l":8.195,"n":574,"o":8.22,"t":"2026-10-21T14:45:00Z","v":55218,"vw":8.209618},{"c":8.18,"h":8.19,"l":8.145,"n":876,"o":8.19,"t":"2026-10-21T15:00:00Z","v":108511,"vw":8.155782},{"c":8.205,"h":8.205,"l":8.18,"n":406,"o":8.185,"t":"2026-10-21T15:15:00Z","v":26331,"vw":8.19031},{"c":8.18,"h":8.215,"l":8.18,"n":251,"o":8.21,"t":"2026-10-21T15:30:00Z","v":14637,"vw":8.202578},{"c":8.135,"h":8.175,"l":8.12,"n":475,"o":8.175,"t":"2026-10-21T15:45:00Z","v":50074,"vw":8.140939},{"c":8.095,"h":8.135,"l":8.09,"n":616,"o":8.135,"t":"2026-10-21T16:00:00Z","v":33325,"vw":8.108045},{"c":8.085,"h":8.105,"l":8.085,"n":696,"o":8.095,"t":"2026-10-21T16:15:00Z","v":69633,"vw":8.089727},{"c":8.13,"h":8.16,"l":8.075,"n":906,"o":8.085,"t":"2026-10-21T16:30:00Z","v":133719,"vw":8.110082},{"c":8.145,"h":8.15,"l":8.125,"n":683,"o":8.13,"t":"2026-10-21T16:45:00Z","v":54188,"vw":8.138023},{"c":8.115,"h":8.15,"l":8.11,"n":585,"o":8.145,"t":"2026-10-21T17:00:00Z","v":41880,"vw":8.132433},{"c":8.105,"h":8.115,"l":8.095,"n":567,"o":8.115,"t":"2026-10-21T17:15:00Z","v":36567,"vw":8.104702},{"c":8.105,"h":8.11,"l":8.095,"n":695,"o":8.105,"t":"2026-10-21T17:30:00Z","v":65150,"vw":8.101177},{"c":8.145,"h":8.15,"l":8.085,"n":707,"o":8.105,"t":"2026-10-21T17:45:00Z","v":49816,"vw":8.119776},{"c":8.155,"h":8.16,"l":8.135,"n":520,"o":8.145,"t":"2026-10-21T18:00:00Z","v":46317,"vw":8.146488},{"c":8.155,"h":8.16,"l":8.14,"n":711,"o":8.155,"t":"2026-10-21T18:15:00Z","v":47099,"vw":8.150306},{"c":8.19,"h":8.2,"l":8.15,"n":855,"o":8.155,"t":"2026-10-21T18:30:00Z","v":83414,"vw":8.175356},{"c":8.105,"h":8.19,"l":8.08,"n":1070,"o":8.185,"t":"2026-10-21T18:45:00Z","v":105111,"vw":8.148619},{"c":8.015,"h":8.105,"l":8.01,"n":1009,"o":8.105,"t":"2026-10-21T19:00:00Z","v":110898,"vw":8.056203},{"c":8.1012,"h":8.105,"l":8.01,"n":1276,"o":8.015,"t":"2026-10-21T19:15:00Z","v":156756,"vw":8.05615},{"c":8.135,"h":8.14,"l":8.105,"n":1139,"o":8.11,"t":"2026-10-21T19:30:00Z","v":113272,"vw":8.124614},{"c":8.13,"h":8.155,"l":8.085,"n":3825,"o":8.135,"t":"2026-10-21T19:45:00Z","v":542281,"vw":8.121123},{"c":8.15,"h":8.15,"l":8.135,"n":31,"o":8.135,"t":"2026-10-21T20:00:00Z","v":330536,"vw":8.14991},{"c":8.1819,"h":8.1819,"l":8.1819,"n":1,"o":8.1819,"t":"2026-10-21T21:00:00Z","v":300,"vw":8.1819},{"c":8.11,"h":8.11,"l":8,"n":3,"o":8,"t":"2026-10-22T08:00:00Z","v":638,"vw":8.055724},{"c":8.15,"h":8.15,"l":8.09,"n":6,"o":8.09,"t":"2026-10-22T12:00:00Z","v":2788,"vw":8.121951},{"c":8.33,"h":8.34,"l":8.09,"n":899,"o":8.14,"t":"2026-10-22T13:30:00Z","v":143678,"vw":8.276472},{"c":8.385,"h":8.42,"l":8.32,"n":675,"o":8.32,"t":"2026-10-22T13:45:00Z","v":58744,"vw":8.376297},{"c":8.395,"h":8.405,"l":8.315,"n":883,"o":8.385,"t":"2026-10-22T14:00:00Z","v":100673,"vw":8.351131},{"c":8.345,"h":8.435,"l":8.335,"n":806,"o":8.395,"t":"2026-10-22T14:15:00Z","v":80039,"vw":8.381328},{"c":8.31,"h":8.36,"l":8.265,"n":709,"o":8.35,"t":"2026-10-22T14:30:00Z","v":62211,"vw":8.302445},{"c":8.395,"h":8.405,"l":8.315,"n":720,"o":8.315,"t":"2026-10-22T14:45:00Z","v":51819,"vw":8.379292},{"c":8.345,"h":8.4,"l":8.315,"n":647,"o":8.4,"t":"2026-10-22T15:00:00Z","v":53186,"vw":8.355294},{"c":8.37,"h":8.37,"l":8.33,"n":749,"o":8.345,"t":"2026-10-22T15:15:00Z","v":81545,"vw":8.35236},{"c":8.35,"h":8.4,"l":8.35,"n":943,"o":8.375,"t":"2026-10-22T15:30:00Z","v":91778,"vw":8.379162},{"c":8.365,"h":8.38,"l":8.3518,"n":592,"o":8.355,"t":"2026-10-22T15:45:00Z","v":46686,"vw":8.365037},{"c":8.27,"h":8.365,"l":8.27,"n":732,"o":8.365,"t":"2026-10-22T16:00:00Z","v":54896,"vw":8.325215},{"c":8.385,"h":8.385,"l":8.275,"n":836,"o":8.275,"t":"2026-10-22T16:15:00Z","v":84983,"vw":8.320526},{"c":8.435,"h":8.475,"l":8.3712,"n":953,"o":8.38,"t":"2026-10-22T16:30:00Z","v":114242,"vw":8.439795},{"c":8.446,"h":8.446,"l":8.395,"n":678,"o":8.44,"t":"2026-10-22T16:45:00Z","v":65986,"vw":8.418866},{"c":8.395,"h":8.445,"l":8.39,"n":688,"o":8.445,"t":"2026-10-22T17:00:00Z","v":67869,"vw":8.408589},{"c":8.405,"h":8.425,"l":8.395,"n":694,"o":8.4,"t":"2026-10-22T17:15:00Z","v":63564,"vw":8.403966},{"c":8.43,"h":8.43,"l":8.38,"n":600,"o":8.405,"t":"2026-10-22T17:30:00Z","v":53369,"vw":8.405963},{"c":8.415,"h":8.43,"l":8.4,"n":508,"o":8.425,"t":"2026-10-22T17:45:00Z","v":38377,"vw":8.412249},{"c":8.375,"h":8.42,"l":8.365,"n":966,"o":8.42,"t":"2026-10-22T18:00:00Z","v":105283,"vw":8.386558},{"c":8.435,"h":8.44,"l":8.375,"n":1313,"o":8.375,"t":"2026-10-22T18:15:00Z","v":139674,"vw":8.402873},{"c":8.425,"h":8.435,"l":8.415,"n":640,"o":8.435,"t":"2026-10-22T18:30:00Z","v":50846,"vw":8.421062},{"c":8.405,"h":8.445,"l":8.4,"n":780,"o":8.425,"t":"2026-10-22T18:45:00Z","v":66274,"vw":8.424935},{"c":8.465,"h":8.475,"l":8.4,"n":971,"o":8.405,"t":"2026-10-22T19:00:00Z","v":110586,"vw":8.440176},{"c":8.56,"h":8.56,"l":8.465,"n":1068,"o":8.465,"t":"2026-10-22T19:15:00Z","v":133144,"vw":8.513206},{"c":8.555,"h":8.585,"l":8.54,"n":1265,"o":8.555,"t":"2026-10-22T19:30:00Z","v":162157,"vw":8.563127},{"c":8.645,"h":8.67,"l":8.545,"n":3349,"o":8.555,"t":"2026-10-22T19:45:00Z","v":475178,"vw":8.62471},{"c":8.43,"h":8.64,"l":8.43,"n":51,"o":8.64,"t":"2026-10-22T20:00:00Z","v":335080,"vw":8.639215},{"c":8.43,"h":8.6,"l":8.43,"n":2,"o":8.6,"t":"2026-10-22T20:30:00Z","v":1100,"vw":8.584545}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.19647522628539663,"strike":12.768440328567458,"iv":1.2085901080521375,"gamma":0.08212103206431397,"theta":-0.01178008505624499,"vega":0.005529299041164052,"rho":0.0008342295249456328,"breakevenPct":53.79496506349769},{"delta":0.2,"premium":0.37232445426500316,"strike":14.732445426500318,"iv":1.7695414539205665,"gamma":0.06918774648326864,"theta":-0.02027671031176688,"vega":0.006637969999130099,"rho":0.0010328057071876202,"breakevenPct":79.17876489638577},{"delta":0.25,"premium":0.3447782061480048,"strike":11.977820614800482,"iv":1.2432658695663368,"gamma":0.12519022233701216,"theta":-0.015633689175697685,"vega":0.007488976984502567,"rho":0.001381547146095299,"breakevenPct":46.17554947744349},{"delta":0.3,"premium":0.3609527121001391,"strike":9.918289290681502,"iv":0.8689070236439499,"gamma":0.16477573018080666,"theta":-0.01235556328233658,"vega":0.00809673157162726,"rho":0.0016981146314046336,"breakevenPct":21.936441314135717},{"delta":0.35,"premium":0.48844459898006487,"strike":9.628535002318035,"iv":0.8813432777005099,"gamma":0.16256200741770976,"theta":-0.012552596198423737,"vega":0.008085141400092722,"rho":0.0019327640362756312,"breakevenPct":20.011620418720035},{"delta":0.4,"premium":0.6159364858599907,"strike":9.338780713954566,"iv":0.8937795317570699,"gamma":0.16034828465461287,"theta":-0.012749629114510896,"vega":0.008073551228558183,"rho":0.002167413441146629,"breakevenPct":18.086799523304357},{"delta":0.45,"premium":0.7434283727399166,"strike":9.049026425591098,"iv":0.90621578581363,"gamma":0.158134561891516,"theta":-0.012946662030598053,"vega":0.008061961057023644,"rho":0.0024020628460176266,"breakevenPct":16.16197862788868},{"delta":0.5,"premium":0.8709202596198424,"strike":8.759272137227631,"iv":0.9186520398701901,"gamma":0.15592083912841911,"theta":-0.01314369494668521,"vega":0.008050370885489105,"rho":0.0026367122508886244,"breakevenPct":14.237157732472998},{"delta":0.55,"premium":0.9984121464997682,"strike":8.469517848864163,"iv":0.9310882939267501,"gamma":0.15370711636532222,"theta":-0.01334072786277237,"vega":0.008038780713954566,"rho":0.002871361655759622,"breakevenPct":12.312336837057318},{"delta":0.6,"premium":1.125904033379694,"strike":8.179763560500696,"iv":0.9435245479833101,"gamma":0.15149339360222533,"theta":-0.013537760778859527,"vega":0.008027190542420027,"rho":0.003106011060630619,"breakevenPct":10.38751594164164},{"delta":0.65,"premium":1.2533959202596199,"strike":7.8900092721372275,"iv":0.9559608020398702,"gamma":0.14927967083912844,"theta":-0.013734793694946686,"vega":0.008015600370885488,"rho":0.003340660465501617,"breakevenPct":8.46269504622596},{"delta":0.7,"premium":1.3808878071395454,"strike":7.600254983773761,"iv":0.9683970560964302,"gamma":0.14706594807603154,"theta":-0.013931826611033843,"vega":0.008004010199350951,"rho":0.0035753098703726147,"breakevenPct":6.537874150810282}],"put":[{"delta":0.1,"premium":0.17684062905470688,"strike":4.0368125810941375,"iv":2.2355718293278453,"gamma":0.05802134058723612,"theta":-0.0084575351724984,"vega":0.003419438805071869,"rho":-0.0008226992879694025,"breakevenPct":54.21148336845276},{"delta":0.15,"premium":0.23008766809077486,"strike":5.101753361815497,"iv":1.7998793848850885,"gamma":0.09171711531440827,"theta":-0.009147100002603442,"vega":0.004735724535369572,"rho":-0.0012067800600760932,"breakevenPct":42.210371367441},{"delta":0.2,"premium":0.28333470712684283,"strike":6.1666941425368575,"iv":1.3641869404423315,"gamma":0.12541289004158046,"theta":-0.009836664832708486,"vega":0.0060520102656672755,"rho":-0.0015908608321827838,"breakevenPct":30.209259366429237},{"delta":0.25,"premium":0.3365817461629108,"strike":7.231634923258217,"iv":0.9284944959995745,"gamma":0.1591086647687526,"theta":-0.010526229662813528,"vega":0.007368295995964978,"rho":-0.0019749416042894744,"breakevenPct":18.208147365417474},{"delta":0.3,"premium":0.4679747647562018,"strike":7.699957228400342,"iv":0.8185320359281437,"gamma":0.16781595380667236,"theta":-0.01066000855431993,"vega":0.007715996578272028,"rho":-0.0024169739751580413,"breakevenPct":14.211358675632965},{"delta":0.35,"premium":0.6256950384944396,"strike":7.967279726261762,"iv":0.8183074850299401,"gamma":0.1681046621043627,"theta":-0.010606544054747648,"vega":0.007737382378100941,"rho":-0.0028785301466790047,"breakevenPct":12.911213668240531},{"delta":0.4,"premium":0.7834153122326777,"strike":8.234602224123183,"iv":0.8180829341317365,"gamma":0.16839337040205304,"theta":-0.010553079555175364,"vega":0.007758768177929855,"rho":-0.003340086318199969,"breakevenPct":11.611068660848096},{"delta":0.45,"premium":0.9411355859709154,"strike":8.501924721984603,"iv":0.8178583832335329,"gamma":0.16868207869974336,"theta":-0.01049961505560308,"vega":0.007780153977758769,"rho":-0.0038016424897209323,"breakevenPct":10.31092365345566},{"delta":0.5,"premium":1.0988558597091531,"strike":8.769247219846022,"iv":0.8176338323353294,"gamma":0.1689707869974337,"theta":-0.010446150556030796,"vega":0.007801539777587682,"rho":-0.004263198661241896,"breakevenPct":9.010778646063226},{"delta":0.55,"premium":1.256576133447391,"strike":9.036569717707442,"iv":0.8174092814371258,"gamma":0.16925949529512405,"theta":-0.010392686056458511,"vega":0.007822925577416595,"rho":-0.00472475483276286,"breakevenPct":7.710633638670791},{"delta":0.6,"premium":1.4142964071856285,"strike":9.303892215568862,"iv":0.8171847305389222,"gamma":0.1695482035928144,"theta":-0.010339221556886227,"vega":0.007844311377245509,"rho":-0.005186311004283822,"breakevenPct":6.410488631278358},{"delta":0.65,"premium":1.5720166809238667,"strike":9.571214713430283,"iv":0.8169601796407185,"gamma":0.1698369118905047,"theta":-0.010285757057313945,"vega":0.007865697177074422,"rho":-0.0056478671758047865,"breakevenPct":5.110343623885923},{"delta":0.7,"premium":1.7297369546621044,"strike":9.838537211291701,"iv":0.8167356287425149,"gamma":0.17012562018819505,"theta":-0.01023229255774166,"vega":0.007887082976903336,"rho":-0.006109423347325749,"breakevenPct":3.810198616493489},{"delta":0.75,"premium":3.221402350120936,"strike":11.375765862188114,"iv":1.0964441029430159,"gamma":0.1410031311821846,"theta":-0.0126781683253975,"vega":0.0075450675644471174,"rho":-0.00763051089159462,"breakevenPct":3.269709228147343},{"delta":0.8,"premium":6.747670911032388,"strike":14.849922079834865,"iv":1.8031211305768933,"gamma":0.06702113921800441,"theta":-0.01893616914710835,"vega":0.006648773535273171,"rho":-0.010767651337731506,"breakevenPct":3.88788649107382},{"delta":0.85,"premium":5.776617445376119,"strike":13.996979861942963,"iv":1.4589006778870168,"gamma":0.06574091039082589,"theta":-0.013145653294624481,"vega":0.005362275932883564,"rho":-0.010326948766167004,"breakevenPct":2.486804073940159},{"delta":0.9,"premium":4.602515592871833,"strike":12.948674636492708,"iv":1.0672335365095538,"gamma":0.0677430739826845,"theta":-0.006811162191946269,"vega":0.004058161133945493,"rho":-0.00972471111909577,"breakevenPct":0.9945546426942404}]},"raw":{"call":[{"delta":0.15,"premium":0.19647522628539663,"strike":12.768440328567458,"iv":1.2085901080521375,"gamma":0.08212103206431397,"theta":-0.01178008505624499,"vega":0.005529299041164052,"rho":0.0008342295249456328,"breakevenPct":53.79496506349769},{"delta":0.2,"premium":0.37232445426500316,"strike":14.732445426500318,"iv":1.7695414539205665,"gamma":0.06918774648326864,"theta":-0.02027671031176688,"vega":0.006637969999130099,"rho":0.0010328057071876202,"breakevenPct":79.17876489638577},{"delta":0.25,"premium":0.3447782061480048,"strike":11.977820614800482,"iv":1.2432658695663368,"gamma":0.12519022233701216,"theta":-0.015633689175697685,"vega":0.007488976984502567,"rho":0.001381547146095299,"breakevenPct":46.17554947744349},{"delta":0.3,"premium":0.3609527121001391,"strike":9.918289290681502,"iv":0.8689070236439499,"gamma":0.16477573018080666,"theta":-0.01235556328233658,"vega":0.00809673157162726,"rho":0.0016981146314046336,"breakevenPct":21.936441314135717},{"delta":0.35,"premium":0.48844459898006487,"strike":9.628535002318035,"iv":0.8813432777005099,"gamma":0.16256200741770976,"theta":-0.012552596198423737,"vega":0.008085141400092722,"rho":0.0019327640362756312,"breakevenPct":20.011620418720035},{"delta":0.4,"premium":0.6159364858599907,"strike":9.338780713954566,"iv":0.8937795317570699,"gamma":0.16034828465461287,"theta":-0.012749629114510896,"vega":0.008073551228558183,"rho":0.002167413441146629,"breakevenPct":18.086799523304357},{"delta":0.45,"premium":0.7434283727399166,"strike":9.049026425591098,"iv":0.90621578581363,"gamma":0.158134561891516,"theta":-0.012946662030598053,"vega":0.008061961057023644,"rho":0.0024020628460176266,"breakevenPct":16.16197862788868},{"delta":0.5,"premium":0.8709202596198424,"strike":8.759272137227631,"iv":0.9186520398701901,"gamma":0.15592083912841911,"theta":-0.01314369494668521,"vega":0.008050370885489105,"rho":0.0026367122508886244,"breakevenPct":14.237157732472998},{"delta":0.55,"premium":0.9984121464997682,"strike":8.469517848864163,"iv":0.9310882939267501,"gamma":0.15370711636532222,"theta":-0.01334072786277237,"vega":0.008038780713954566,"rho":0.002871361655759622,"breakevenPct":12.312336837057318},{"delta":0.6,"premium":1.125904033379694,"strike":8.179763560500696,"iv":0.9435245479833101,"gamma":0.15149339360222533,"theta":-0.013537760778859527,"vega":0.008027190542420027,"rho":0.003106011060630619,"breakevenPct":10.38751594164164},{"delta":0.65,"premium":1.2533959202596199,"strike":7.8900092721372275,"iv":0.9559608020398702,"gamma":0.14927967083912844,"theta":-0.013734793694946686,"vega":0.008015600370885488,"rho":0.003340660465501617,"breakevenPct":8.46269504622596},{"delta":0.7,"premium":1.3808878071395454,"strike":7.600254983773761,"iv":0.9683970560964302,"gamma":0.14706594807603154,"theta":-0.013931826611033843,"vega":0.008004010199350951,"rho":0.0035753098703726147,"breakevenPct":6.537874150810282}],"put":[{"delta":0.1,"premium":0.17684062905470688,"strike":4.0368125810941375,"iv":2.2355718293278453,"gamma":0.05802134058723612,"theta":-0.0084575351724984,"vega":0.003419438805071869,"rho":-0.0008226992879694025,"breakevenPct":54.21148336845276},{"delta":0.15,"premium":0.23008766809077486,"strike":5.101753361815497,"iv":1.7998793848850885,"gamma":0.09171711531440827,"theta":-0.009147100002603442,"vega":0.004735724535369572,"rho":-0.0012067800600760932,"breakevenPct":42.210371367441},{"delta":0.2,"premium":0.28333470712684283,"strike":6.1666941425368575,"iv":1.3641869404423315,"gamma":0.12541289004158046,"theta":-0.009836664832708486,"vega":0.0060520102656672755,"rho":-0.0015908608321827838,"breakevenPct":30.209259366429237},{"delta":0.25,"premium":0.3365817461629108,"strike":7.231634923258217,"iv":0.9284944959995745,"gamma":0.1591086647687526,"theta":-0.010526229662813528,"vega":0.007368295995964978,"rho":-0.0019749416042894744,"breakevenPct":18.208147365417474},{"delta":0.3,"premium":0.4679747647562018,"strike":7.699957228400342,"iv":0.8185320359281437,"gamma":0.16781595380667236,"theta":-0.01066000855431993,"vega":0.007715996578272028,"rho":-0.0024169739751580413,"breakevenPct":14.211358675632965},{"delta":0.35,"premium":0.6256950384944396,"strike":7.967279726261762,"iv":0.8183074850299401,"gamma":0.1681046621043627,"theta":-0.010606544054747648,"vega":0.007737382378100941,"rho":-0.0028785301466790047,"breakevenPct":12.911213668240531},{"delta":0.4,"premium":0.7834153122326777,"strike":8.234602224123183,"iv":0.8180829341317365,"gamma":0.16839337040205304,"theta":-0.010553079555175364,"vega":0.007758768177929855,"rho":-0.003340086318199969,"breakevenPct":11.611068660848096},{"delta":0.45,"premium":0.9411355859709154,"strike":8.501924721984603,"iv":0.8178583832335329,"gamma":0.16868207869974336,"theta":-0.01049961505560308,"vega":0.007780153977758769,"rho":-0.0038016424897209323,"breakevenPct":10.31092365345566},{"delta":0.5,"premium":1.0988558597091531,"strike":8.769247219846022,"iv":0.8176338323353294,"gamma":0.1689707869974337,"theta":-0.010446150556030796,"vega":0.007801539777587682,"rho":-0.004263198661241896,"breakevenPct":9.010778646063226},{"delta":0.55,"premium":1.256576133447391,"strike":9.036569717707442,"iv":0.8174092814371258,"gamma":0.16925949529512405,"theta":-0.010392686056458511,"vega":0.007822925577416595,"rho":-0.00472475483276286,"breakevenPct":7.710633638670791},{"delta":0.6,"premium":1.4142964071856285,"strike":9.303892215568862,"iv":0.8171847305389222,"gamma":0.1695482035928144,"theta":-0.010339221556886227,"vega":0.007844311377245509,"rho":-0.005186311004283822,"breakevenPct":6.410488631278358},{"delta":0.65,"premium":1.5720166809238667,"strike":9.571214713430283,"iv":0.8169601796407185,"gamma":0.1698369118905047,"theta":-0.010285757057313945,"vega":0.007865697177074422,"rho":-0.0056478671758047865,"breakevenPct":5.110343623885923},{"delta":0.7,"premium":1.7297369546621044,"strike":9.838537211291701,"iv":0.8167356287425149,"gamma":0.17012562018819505,"theta":-0.01023229255774166,"vega":0.007887082976903336,"rho":-0.006109423347325749,"breakevenPct":3.810198616493489},{"delta":0.75,"premium":3.221402350120936,"strike":11.375765862188114,"iv":1.0964441029430159,"gamma":0.1410031311821846,"theta":-0.0126781683253975,"vega":0.0075450675644471174,"rho":-0.00763051089159462,"breakevenPct":3.269709228147343},{"delta":0.8,"premium":6.747670911032388,"strike":14.849922079834865,"iv":1.8031211305768933,"gamma":0.06702113921800441,"theta":-0.01893616914710835,"vega":0.006648773535273171,"rho":-0.010767651337731506,"breakevenPct":3.88788649107382},{"delta":0.85,"premium":5.776617445376119,"strike":13.996979861942963,"iv":1.4589006778870168,"gamma":0.06574091039082589,"theta":-0.013145653294624481,"vega":0.005362275932883564,"rho":-0.010326948766167004,"breakevenPct":2.486804073940159},{"delta":0.9,"premium":4.602515592871833,"strike":12.948674636492708,"iv":1.0672335365095538,"gamma":0.0677430739826845,"theta":-0.006811162191946269,"vega":0.004058161133945493,"rho":-0.00972471111909577,"breakevenPct":0.9945546426942404}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}