{"symbol":"YMAX","url":"https://intraalpha.com/companies/YMAX","capturedAt":"2026-10-23T02:00:58.741Z","state":"partial","quote":{"symbol":"YMAX","last_price":7.15,"prev_close":7.43,"regular_close":7.15,"change":-0.28,"change_pct":-3.7685,"regular_change":-0.28,"regular_change_pct":-3.7685,"extended_change":0,"extended_change_pct":0,"bid":7.15,"ask":7.22,"bid_size":100,"ask_size":100,"volume":1625197,"vwap":7.206857,"open":7.4,"high":7.4,"low":7.1,"close":7.15,"trade_count":6481,"last_trade_at":"2026-10-23T00:00:00.063619529Z","last_quote_at":"2026-10-23T00:00:00.004821206Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:57.840444308-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:10.096Z","bars":[{"c":7.4515,"h":7.4515,"l":7.4515,"n":1,"o":7.4515,"t":"2026-10-16T08:05:00Z","v":113,"vw":7.4515},{"c":7.49,"h":7.51,"l":7.49,"n":11,"o":7.505,"t":"2026-10-16T08:20:00Z","v":4415,"vw":7.504339},{"c":7.4895,"h":7.4895,"l":7.4895,"n":2,"o":7.4895,"t":"2026-10-16T09:55:00Z","v":332,"vw":7.4895},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-16T11:05:00Z","v":100,"vw":7.48},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-16T11:55:00Z","v":190,"vw":7.48},{"c":7.4715,"h":7.4715,"l":7.4715,"n":1,"o":7.4715,"t":"2026-10-16T12:10:00Z","v":900,"vw":7.4715},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-16T12:20:00Z","v":366,"vw":7.47},{"c":7.435,"h":7.5,"l":7.43,"n":392,"o":7.5,"t":"2026-10-16T13:30:00Z","v":34130,"vw":7.460842},{"c":7.4266,"h":7.435,"l":7.4146,"n":273,"o":7.435,"t":"2026-10-16T13:35:00Z","v":13731,"vw":7.425094},{"c":7.43,"h":7.435,"l":7.425,"n":40,"o":7.425,"t":"2026-10-16T13:40:00Z","v":3010,"vw":7.427374},{"c":7.415,"h":7.435,"l":7.41,"n":98,"o":7.435,"t":"2026-10-16T13:45:00Z","v":26068,"vw":7.424931},{"c":7.4,"h":7.415,"l":7.39,"n":118,"o":7.415,"t":"2026-10-16T13:50:00Z","v":23900,"vw":7.399886},{"c":7.39,"h":7.4,"l":7.3809,"n":96,"o":7.4,"t":"2026-10-16T13:55:00Z","v":6847,"vw":7.393666},{"c":7.385,"h":7.395,"l":7.375,"n":115,"o":7.385,"t":"2026-10-16T14:00:00Z","v":10013,"vw":7.385485},{"c":7.385,"h":7.385,"l":7.38,"n":23,"o":7.38,"t":"2026-10-16T14:05:00Z","v":1538,"vw":7.384643},{"c":7.385,"h":7.385,"l":7.365,"n":139,"o":7.38,"t":"2026-10-16T14:10:00Z","v":22819,"vw":7.378199},{"c":7.395,"h":7.395,"l":7.385,"n":59,"o":7.385,"t":"2026-10-16T14:15:00Z","v":5873,"vw":7.386913},{"c":7.39,"h":7.39,"l":7.3899,"n":80,"o":7.39,"t":"2026-10-16T14:20:00Z","v":20087,"vw":7.389999},{"c":7.37,"h":7.385,"l":7.37,"n":47,"o":7.385,"t":"2026-10-16T14:25:00Z","v":13590,"vw":7.378162},{"c":7.3814,"h":7.3814,"l":7.375,"n":35,"o":7.3751,"t":"2026-10-16T14:30:00Z","v":6331,"vw":7.378957},{"c":7.385,"h":7.395,"l":7.383,"n":79,"o":7.385,"t":"2026-10-16T14:35:00Z","v":28140,"vw":7.389491},{"c":7.385,"h":7.389,"l":7.385,"n":12,"o":7.389,"t":"2026-10-16T14:40:00Z","v":4139,"vw":7.38666},{"c":7.395,"h":7.395,"l":7.385,"n":47,"o":7.39,"t":"2026-10-16T14:45:00Z","v":10282,"vw":7.391151},{"c":7.3611,"h":7.3901,"l":7.3611,"n":99,"o":7.39,"t":"2026-10-16T14:50:00Z","v":9962,"vw":7.379198},{"c":7.3701,"h":7.3748,"l":7.36,"n":67,"o":7.36,"t":"2026-10-16T14:55:00Z","v":28983,"vw":7.370485},{"c":7.365,"h":7.37,"l":7.365,"n":20,"o":7.37,"t":"2026-10-16T15:00:00Z","v":6257,"vw":7.365527},{"c":7.34,"h":7.36,"l":7.33,"n":128,"o":7.36,"t":"2026-10-16T15:05:00Z","v":20802,"vw":7.342082},{"c":7.34,"h":7.345,"l":7.3299,"n":201,"o":7.33,"t":"2026-10-16T15:10:00Z","v":73076,"vw":7.337414},{"c":7.34,"h":7.3401,"l":7.33,"n":88,"o":7.34,"t":"2026-10-16T15:15:00Z","v":18649,"vw":7.337786},{"c":7.3151,"h":7.335,"l":7.3151,"n":63,"o":7.33,"t":"2026-10-16T15:20:00Z","v":12180,"vw":7.328783},{"c":7.3106,"h":7.315,"l":7.31,"n":27,"o":7.315,"t":"2026-10-16T15:25:00Z","v":5346,"vw":7.310916},{"c":7.325,"h":7.3277,"l":7.315,"n":87,"o":7.32,"t":"2026-10-16T15:30:00Z","v":41548,"vw":7.319572},{"c":7.325,"h":7.325,"l":7.32,"n":22,"o":7.325,"t":"2026-10-16T15:35:00Z","v":1866,"vw":7.323775},{"c":7.32,"h":7.325,"l":7.32,"n":46,"o":7.325,"t":"2026-10-16T15:40:00Z","v":7015,"vw":7.32185},{"c":7.315,"h":7.33,"l":7.31,"n":86,"o":7.31,"t":"2026-10-16T15:45:00Z","v":20711,"vw":7.322053},{"c":7.29,"h":7.315,"l":7.29,"n":142,"o":7.315,"t":"2026-10-16T15:50:00Z","v":18080,"vw":7.29922},{"c":7.29,"h":7.29,"l":7.2814,"n":31,"o":7.285,"t":"2026-10-16T15:55:00Z","v":3423,"vw":7.284954},{"c":7.2621,"h":7.28,"l":7.26,"n":102,"o":7.28,"t":"2026-10-16T16:00:00Z","v":13274,"vw":7.27063},{"c":7.28,"h":7.28,"l":7.27,"n":36,"o":7.27,"t":"2026-10-16T16:05:00Z","v":8367,"vw":7.270715},{"c":7.2829,"h":7.2833,"l":7.27,"n":73,"o":7.27,"t":"2026-10-16T16:10:00Z","v":35180,"vw":7.27763},{"c":7.285,"h":7.2999,"l":7.285,"n":95,"o":7.29,"t":"2026-10-16T16:15:00Z","v":62110,"vw":7.291344},{"c":7.285,"h":7.29,"l":7.28,"n":31,"o":7.285,"t":"2026-10-16T16:20:00Z","v":28705,"vw":7.285229},{"c":7.2861,"h":7.29,"l":7.2819,"n":14,"o":7.285,"t":"2026-10-16T16:25:00Z","v":8605,"vw":7.287262},{"c":7.2769,"h":7.285,"l":7.27,"n":106,"o":7.28,"t":"2026-10-16T16:30:00Z","v":34389,"vw":7.278666},{"c":7.2701,"h":7.2795,"l":7.2612,"n":56,"o":7.275,"t":"2026-10-16T16:35:00Z","v":44116,"vw":7.268666},{"c":7.2665,"h":7.275,"l":7.265,"n":57,"o":7.275,"t":"2026-10-16T16:40:00Z","v":37817,"vw":7.269655},{"c":7.2699,"h":7.28,"l":7.2699,"n":94,"o":7.27,"t":"2026-10-16T16:45:00Z","v":28449,"vw":7.273468},{"c":7.26,"h":7.265,"l":7.26,"n":17,"o":7.2639,"t":"2026-10-16T16:50:00Z","v":2729,"vw":7.26409},{"c":7.265,"h":7.265,"l":7.265,"n":8,"o":7.265,"t":"2026-10-16T16:55:00Z","v":297,"vw":7.265},{"c":7.245,"h":7.2695,"l":7.245,"n":137,"o":7.2695,"t":"2026-10-16T17:00:00Z","v":18733,"vw":7.255722},{"c":7.2372,"h":7.24,"l":7.23,"n":73,"o":7.24,"t":"2026-10-16T17:05:00Z","v":37788,"vw":7.234763},{"c":7.23,"h":7.245,"l":7.22,"n":150,"o":7.24,"t":"2026-10-16T17:10:00Z","v":73987,"vw":7.235786},{"c":7.215,"h":7.23,"l":7.214,"n":48,"o":7.23,"t":"2026-10-16T17:15:00Z","v":10050,"vw":7.221955},{"c":7.215,"h":7.2299,"l":7.21,"n":128,"o":7.212,"t":"2026-10-16T17:20:00Z","v":63995,"vw":7.216264},{"c":7.225,"h":7.235,"l":7.21,"n":120,"o":7.22,"t":"2026-10-16T17:25:00Z","v":41589,"vw":7.222917},{"c":7.24,"h":7.24,"l":7.23,"n":105,"o":7.23,"t":"2026-10-16T17:30:00Z","v":44865,"vw":7.238592},{"c":7.235,"h":7.2401,"l":7.235,"n":81,"o":7.2399,"t":"2026-10-16T17:35:00Z","v":20391,"vw":7.237812},{"c":7.235,"h":7.25,"l":7.22,"n":179,"o":7.235,"t":"2026-10-16T17:40:00Z","v":56402,"vw":7.239276},{"c":7.23,"h":7.235,"l":7.2215,"n":23,"o":7.235,"t":"2026-10-16T17:45:00Z","v":3683,"vw":7.230229},{"c":7.22,"h":7.225,"l":7.22,"n":127,"o":7.22,"t":"2026-10-16T17:50:00Z","v":11753,"vw":7.223341},{"c":7.21,"h":7.215,"l":7.21,"n":21,"o":7.215,"t":"2026-10-16T17:55:00Z","v":867,"vw":7.213542},{"c":7.205,"h":7.215,"l":7.205,"n":84,"o":7.215,"t":"2026-10-16T18:00:00Z","v":17292,"vw":7.208644},{"c":7.22,"h":7.225,"l":7.21,"n":100,"o":7.21,"t":"2026-10-16T18:05:00Z","v":18526,"vw":7.21646},{"c":7.22,"h":7.22,"l":7.21,"n":69,"o":7.22,"t":"2026-10-16T18:10:00Z","v":17651,"vw":7.217042},{"c":7.215,"h":7.225,"l":7.2101,"n":43,"o":7.225,"t":"2026-10-16T18:15:00Z","v":9535,"vw":7.221346},{"c":7.21,"h":7.215,"l":7.21,"n":11,"o":7.215,"t":"2026-10-16T18:20:00Z","v":2744,"vw":7.213967},{"c":7.215,"h":7.215,"l":7.2,"n":172,"o":7.21,"t":"2026-10-16T18:25:00Z","v":35741,"vw":7.208412},{"c":7.215,"h":7.215,"l":7.205,"n":86,"o":7.215,"t":"2026-10-16T18:30:00Z","v":23123,"vw":7.208746},{"c":7.205,"h":7.21,"l":7.195,"n":152,"o":7.21,"t":"2026-10-16T18:35:00Z","v":20449,"vw":7.202303},{"c":7.1999,"h":7.2097,"l":7.185,"n":152,"o":7.205,"t":"2026-10-16T18:40:00Z","v":22423,"vw":7.194084},{"c":7.185,"h":7.2,"l":7.18,"n":145,"o":7.19,"t":"2026-10-16T18:45:00Z","v":49215,"vw":7.189666},{"c":7.175,"h":7.19,"l":7.175,"n":118,"o":7.19,"t":"2026-10-16T18:50:00Z","v":11535,"vw":7.182458},{"c":7.1899,"h":7.1899,"l":7.1705,"n":97,"o":7.1705,"t":"2026-10-16T18:55:00Z","v":31688,"vw":7.179744},{"c":7.175,"h":7.18,"l":7.17,"n":58,"o":7.18,"t":"2026-10-16T19:00:00Z","v":9035,"vw":7.17778},{"c":7.165,"h":7.175,"l":7.1601,"n":87,"o":7.17,"t":"2026-10-16T19:05:00Z","v":21974,"vw":7.165175},{"c":7.2,"h":7.2,"l":7.165,"n":76,"o":7.17,"t":"2026-10-16T19:10:00Z","v":12344,"vw":7.182796},{"c":7.19,"h":7.195,"l":7.19,"n":59,"o":7.19,"t":"2026-10-16T19:15:00Z","v":8265,"vw":7.190731},{"c":7.2,"h":7.2,"l":7.19,"n":39,"o":7.195,"t":"2026-10-16T19:20:00Z","v":5536,"vw":7.199213},{"c":7.2056,"h":7.2056,"l":7.205,"n":22,"o":7.205,"t":"2026-10-16T19:25:00Z","v":3133,"vw":7.205241},{"c":7.195,"h":7.2099,"l":7.19,"n":47,"o":7.2099,"t":"2026-10-16T19:30:00Z","v":5827,"vw":7.200611},{"c":7.195,"h":7.195,"l":7.1914,"n":13,"o":7.1914,"t":"2026-10-16T19:35:00Z","v":1050,"vw":7.192313},{"c":7.195,"h":7.2,"l":7.1901,"n":38,"o":7.195,"t":"2026-10-16T19:40:00Z","v":5947,"vw":7.194905},{"c":7.205,"h":7.205,"l":7.1949,"n":68,"o":7.195,"t":"2026-10-16T19:45:00Z","v":8115,"vw":7.197134},{"c":7.22,"h":7.22,"l":7.2001,"n":72,"o":7.205,"t":"2026-10-16T19:50:00Z","v":14380,"vw":7.206622},{"c":7.225,"h":7.23,"l":7.215,"n":164,"o":7.215,"t":"2026-10-16T19:55:00Z","v":30982,"vw":7.220128},{"c":7.22,"h":7.22,"l":7.22,"n":9,"o":7.22,"t":"2026-10-16T20:00:00Z","v":10802,"vw":7.22},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-16T20:55:00Z","v":344,"vw":7.23},{"c":7.22,"h":7.22,"l":7.22,"n":3,"o":7.22,"t":"2026-10-16T21:15:00Z","v":835,"vw":7.22},{"c":7.2672,"h":7.2672,"l":7.2672,"n":1,"o":7.2672,"t":"2026-10-16T21:30:00Z","v":140,"vw":7.2672},{"c":7.2201,"h":7.2201,"l":7.2201,"n":1,"o":7.2201,"t":"2026-10-16T22:15:00Z","v":495,"vw":7.2201},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-16T22:40:00Z","v":103,"vw":7.23},{"c":7.22,"h":7.2223,"l":7.22,"n":3,"o":7.2223,"t":"2026-10-16T23:25:00Z","v":294,"vw":7.22115},{"c":7.27,"h":7.28,"l":7.27,"n":40,"o":7.27,"t":"2026-10-19T08:00:00Z","v":1434,"vw":7.271978},{"c":7.28,"h":7.28,"l":7.28,"n":6,"o":7.28,"t":"2026-10-19T08:15:00Z","v":300,"vw":7.28},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-19T08:35:00Z","v":200,"vw":7.29},{"c":7.26,"h":7.26,"l":7.26,"n":9,"o":7.26,"t":"2026-10-19T09:50:00Z","v":578,"vw":7.26},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-10-19T10:20:00Z","v":500,"vw":7.29},{"c":7.2926,"h":7.2926,"l":7.2926,"n":1,"o":7.2926,"t":"2026-10-19T10:45:00Z","v":163,"vw":7.2926},{"c":7.2902,"h":7.2902,"l":7.28,"n":3,"o":7.28,"t":"2026-10-19T11:00:00Z","v":1058,"vw":7.281021},{"c":7.2923,"h":7.2923,"l":7.2923,"n":3,"o":7.2923,"t":"2026-10-19T11:05:00Z","v":202,"vw":7.2923},{"c":7.2948,"h":7.2948,"l":7.28,"n":6,"o":7.28,"t":"2026-10-19T11:10:00Z","v":600,"vw":7.28792},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-19T11:45:00Z","v":140,"vw":7.28},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-19T12:10:00Z","v":300,"vw":7.29},{"c":7.297,"h":7.297,"l":7.28,"n":20,"o":7.28,"t":"2026-10-19T12:35:00Z","v":1187,"vw":7.292319},{"c":7.295,"h":7.295,"l":7.295,"n":2,"o":7.295,"t":"2026-10-19T12:40:00Z","v":251,"vw":7.295},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-19T13:00:00Z","v":1563,"vw":7.28},{"c":7.2977,"h":7.2977,"l":7.2977,"n":2,"o":7.2977,"t":"2026-10-19T13:15:00Z","v":506,"vw":7.2977},{"c":7.29,"h":7.29,"l":7.29,"n":6,"o":7.29,"t":"2026-10-19T13:25:00Z","v":700,"vw":7.29},{"c":7.35,"h":7.35,"l":7.27,"n":346,"o":7.27,"t":"2026-10-19T13:30:00Z","v":24898,"vw":7.279972},{"c":7.3292,"h":7.35,"l":7.3201,"n":133,"o":7.345,"t":"2026-10-19T13:35:00Z","v":24055,"vw":7.331418},{"c":7.31,"h":7.325,"l":7.31,"n":92,"o":7.32,"t":"2026-10-19T13:40:00Z","v":6868,"vw":7.317643},{"c":7.3005,"h":7.31,"l":7.3,"n":32,"o":7.305,"t":"2026-10-19T13:45:00Z","v":9939,"vw":7.302999},{"c":7.29,"h":7.315,"l":7.29,"n":92,"o":7.301,"t":"2026-10-19T13:50:00Z","v":42506,"vw":7.308483},{"c":7.28,"h":7.3,"l":7.28,"n":68,"o":7.29,"t":"2026-10-19T13:55:00Z","v":8033,"vw":7.290378},{"c":7.2501,"h":7.27,"l":7.2501,"n":120,"o":7.27,"t":"2026-10-19T14:00:00Z","v":9358,"vw":7.257345},{"c":7.28,"h":7.2876,"l":7.26,"n":132,"o":7.26,"t":"2026-10-19T14:05:00Z","v":19611,"vw":7.276482},{"c":7.28,"h":7.285,"l":7.265,"n":96,"o":7.285,"t":"2026-10-19T14:10:00Z","v":19198,"vw":7.278659},{"c":7.3,"h":7.305,"l":7.285,"n":101,"o":7.285,"t":"2026-10-19T14:15:00Z","v":20719,"vw":7.299995},{"c":7.2942,"h":7.3049,"l":7.2942,"n":72,"o":7.295,"t":"2026-10-19T14:20:00Z","v":17332,"vw":7.297628},{"c":7.31,"h":7.312,"l":7.295,"n":73,"o":7.295,"t":"2026-10-19T14:25:00Z","v":22428,"vw":7.305078},{"c":7.2901,"h":7.305,"l":7.29,"n":46,"o":7.3,"t":"2026-10-19T14:30:00Z","v":13104,"vw":7.294079},{"c":7.29,"h":7.3,"l":7.29,"n":59,"o":7.2999,"t":"2026-10-19T14:35:00Z","v":13039,"vw":7.293594},{"c":7.29,"h":7.295,"l":7.2867,"n":23,"o":7.2867,"t":"2026-10-19T14:40:00Z","v":16115,"vw":7.289192},{"c":7.3,"h":7.31,"l":7.2861,"n":74,"o":7.2899,"t":"2026-10-19T14:45:00Z","v":15768,"vw":7.299069},{"c":7.3074,"h":7.31,"l":7.295,"n":47,"o":7.295,"t":"2026-10-19T14:50:00Z","v":15424,"vw":7.299819},{"c":7.305,"h":7.315,"l":7.305,"n":62,"o":7.31,"t":"2026-10-19T14:55:00Z","v":18119,"vw":7.309006},{"c":7.311,"h":7.32,"l":7.305,"n":63,"o":7.305,"t":"2026-10-19T15:00:00Z","v":19782,"vw":7.310051},{"c":7.315,"h":7.32,"l":7.3106,"n":55,"o":7.3199,"t":"2026-10-19T15:05:00Z","v":16476,"vw":7.316105},{"c":7.305,"h":7.315,"l":7.3,"n":133,"o":7.31,"t":"2026-10-19T15:10:00Z","v":50423,"vw":7.307104},{"c":7.31,"h":7.315,"l":7.3001,"n":75,"o":7.3001,"t":"2026-10-19T15:15:00Z","v":18363,"vw":7.310497},{"c":7.325,"h":7.3295,"l":7.305,"n":72,"o":7.305,"t":"2026-10-19T15:20:00Z","v":14136,"vw":7.320145},{"c":7.325,"h":7.33,"l":7.32,"n":51,"o":7.3201,"t":"2026-10-19T15:25:00Z","v":24156,"vw":7.320993},{"c":7.325,"h":7.325,"l":7.32,"n":32,"o":7.325,"t":"2026-10-19T15:30:00Z","v":3093,"vw":7.32358},{"c":7.325,"h":7.325,"l":7.32,"n":26,"o":7.325,"t":"2026-10-19T15:35:00Z","v":2372,"vw":7.32453},{"c":7.325,"h":7.325,"l":7.31,"n":56,"o":7.32,"t":"2026-10-19T15:40:00Z","v":23064,"vw":7.318994},{"c":7.325,"h":7.33,"l":7.32,"n":13,"o":7.33,"t":"2026-10-19T15:45:00Z","v":1706,"vw":7.323366},{"c":7.325,"h":7.325,"l":7.32,"n":32,"o":7.32,"t":"2026-10-19T15:50:00Z","v":2275,"vw":7.323914},{"c":7.32,"h":7.325,"l":7.315,"n":82,"o":7.32,"t":"2026-10-19T15:55:00Z","v":20287,"vw":7.320574},{"c":7.305,"h":7.31,"l":7.305,"n":12,"o":7.31,"t":"2026-10-19T16:00:00Z","v":1402,"vw":7.308354},{"c":7.3,"h":7.31,"l":7.295,"n":85,"o":7.31,"t":"2026-10-19T16:05:00Z","v":18557,"vw":7.304023},{"c":7.305,"h":7.31,"l":7.2999,"n":100,"o":7.3,"t":"2026-10-19T16:10:00Z","v":33079,"vw":7.304867},{"c":7.305,"h":7.315,"l":7.3001,"n":123,"o":7.305,"t":"2026-10-19T16:15:00Z","v":44122,"vw":7.308552},{"c":7.295,"h":7.31,"l":7.295,"n":209,"o":7.305,"t":"2026-10-19T16:20:00Z","v":65171,"vw":7.300852},{"c":7.295,"h":7.2998,"l":7.295,"n":4,"o":7.2998,"t":"2026-10-19T16:25:00Z","v":1381,"vw":7.298478},{"c":7.29,"h":7.3,"l":7.285,"n":98,"o":7.29,"t":"2026-10-19T16:30:00Z","v":18843,"vw":7.291555},{"c":7.295,"h":7.295,"l":7.295,"n":5,"o":7.295,"t":"2026-10-19T16:35:00Z","v":1461,"vw":7.295},{"c":7.295,"h":7.295,"l":7.295,"n":8,"o":7.295,"t":"2026-10-19T16:40:00Z","v":513,"vw":7.295},{"c":7.2801,"h":7.3,"l":7.28,"n":41,"o":7.3,"t":"2026-10-19T16:45:00Z","v":4419,"vw":7.289393},{"c":7.275,"h":7.28,"l":7.2701,"n":38,"o":7.28,"t":"2026-10-19T16:50:00Z","v":18520,"vw":7.278785},{"c":7.28,"h":7.28,"l":7.28,"n":28,"o":7.28,"t":"2026-10-19T16:55:00Z","v":9099,"vw":7.28},{"c":7.28,"h":7.28,"l":7.275,"n":25,"o":7.275,"t":"2026-10-19T17:00:00Z","v":23798,"vw":7.277628},{"c":7.2726,"h":7.275,"l":7.2701,"n":14,"o":7.275,"t":"2026-10-19T17:05:00Z","v":17144,"vw":7.273139},{"c":7.275,"h":7.275,"l":7.275,"n":4,"o":7.275,"t":"2026-10-19T17:10:00Z","v":207,"vw":7.275},{"c":7.275,"h":7.28,"l":7.275,"n":9,"o":7.275,"t":"2026-10-19T17:15:00Z","v":1690,"vw":7.276118},{"c":7.275,"h":7.28,"l":7.275,"n":36,"o":7.28,"t":"2026-10-19T17:20:00Z","v":3683,"vw":7.277979},{"c":7.285,"h":7.285,"l":7.275,"n":50,"o":7.28,"t":"2026-10-19T17:25:00Z","v":22607,"vw":7.279773},{"c":7.28,"h":7.285,"l":7.28,"n":19,"o":7.2823,"t":"2026-10-19T17:30:00Z","v":2819,"vw":7.281988},{"c":7.2761,"h":7.28,"l":7.275,"n":24,"o":7.28,"t":"2026-10-19T17:35:00Z","v":11728,"vw":7.277971},{"c":7.285,"h":7.285,"l":7.2757,"n":50,"o":7.28,"t":"2026-10-19T17:40:00Z","v":27913,"vw":7.279036},{"c":7.27,"h":7.285,"l":7.27,"n":40,"o":7.28,"t":"2026-10-19T17:45:00Z","v":13380,"vw":7.282181},{"c":7.27,"h":7.27,"l":7.2624,"n":21,"o":7.27,"t":"2026-10-19T17:50:00Z","v":5415,"vw":7.269654},{"c":7.28,"h":7.28,"l":7.2699,"n":56,"o":7.2699,"t":"2026-10-19T17:55:00Z","v":29445,"vw":7.270348},{"c":7.27,"h":7.275,"l":7.27,"n":11,"o":7.275,"t":"2026-10-19T18:00:00Z","v":1482,"vw":7.274651},{"c":7.28,"h":7.28,"l":7.275,"n":156,"o":7.275,"t":"2026-10-19T18:05:00Z","v":11476,"vw":7.278611},{"c":7.2799,"h":7.29,"l":7.2799,"n":92,"o":7.29,"t":"2026-10-19T18:10:00Z","v":26133,"vw":7.281002},{"c":7.285,"h":7.285,"l":7.28,"n":16,"o":7.285,"t":"2026-10-19T18:15:00Z","v":2467,"vw":7.284568},{"c":7.275,"h":7.28,"l":7.275,"n":20,"o":7.28,"t":"2026-10-19T18:20:00Z","v":4439,"vw":7.279884},{"c":7.2617,"h":7.27,"l":7.2617,"n":16,"o":7.27,"t":"2026-10-19T18:25:00Z","v":9346,"vw":7.266234},{"c":7.265,"h":7.265,"l":7.265,"n":1,"o":7.265,"t":"2026-10-19T18:30:00Z","v":1645,"vw":7.265},{"c":7.26,"h":7.269,"l":7.26,"n":11,"o":7.265,"t":"2026-10-19T18:35:00Z","v":3095,"vw":7.261603},{"c":7.275,"h":7.275,"l":7.265,"n":38,"o":7.27,"t":"2026-10-19T18:40:00Z","v":16475,"vw":7.270206},{"c":7.2701,"h":7.2701,"l":7.2701,"n":2,"o":7.2701,"t":"2026-10-19T18:50:00Z","v":8506,"vw":7.2701},{"c":7.275,"h":7.275,"l":7.275,"n":5,"o":7.275,"t":"2026-10-19T18:55:00Z","v":774,"vw":7.275},{"c":7.27,"h":7.28,"l":7.27,"n":19,"o":7.275,"t":"2026-10-19T19:00:00Z","v":2501,"vw":7.275117},{"c":7.275,"h":7.275,"l":7.275,"n":5,"o":7.275,"t":"2026-10-19T19:05:00Z","v":1244,"vw":7.275},{"c":7.275,"h":7.275,"l":7.275,"n":2,"o":7.275,"t":"2026-10-19T19:10:00Z","v":151,"vw":7.275},{"c":7.285,"h":7.285,"l":7.27,"n":39,"o":7.27,"t":"2026-10-19T19:15:00Z","v":6413,"vw":7.279639},{"c":7.29,"h":7.29,"l":7.285,"n":25,"o":7.29,"t":"2026-10-19T19:20:00Z","v":4847,"vw":7.289599},{"c":7.285,"h":7.295,"l":7.285,"n":26,"o":7.29,"t":"2026-10-19T19:25:00Z","v":5799,"vw":7.289851},{"c":7.2951,"h":7.2951,"l":7.285,"n":33,"o":7.29,"t":"2026-10-19T19:30:00Z","v":5168,"vw":7.290731},{"c":7.29,"h":7.295,"l":7.29,"n":17,"o":7.2901,"t":"2026-10-19T19:35:00Z","v":3417,"vw":7.2906},{"c":7.275,"h":7.29,"l":7.275,"n":38,"o":7.285,"t":"2026-10-19T19:40:00Z","v":5960,"vw":7.285801},{"c":7.28,"h":7.28,"l":7.27,"n":19,"o":7.27,"t":"2026-10-19T19:45:00Z","v":6876,"vw":7.275951},{"c":7.27,"h":7.27,"l":7.26,"n":59,"o":7.27,"t":"2026-10-19T19:50:00Z","v":13706,"vw":7.267171},{"c":7.255,"h":7.2695,"l":7.25,"n":161,"o":7.2695,"t":"2026-10-19T19:55:00Z","v":47880,"vw":7.255791},{"c":7.26,"h":7.26,"l":7.26,"n":8,"o":7.26,"t":"2026-10-19T20:00:00Z","v":28215,"vw":7.26},{"c":7.27,"h":7.28,"l":7.27,"n":3,"o":7.27,"t":"2026-10-19T20:30:00Z","v":10800,"vw":7.270278},{"c":7.29,"h":7.29,"l":7.29,"n":6,"o":7.29,"t":"2026-10-19T20:35:00Z","v":2696,"vw":7.29},{"c":7.29,"h":7.3,"l":7.29,"n":3,"o":7.3,"t":"2026-10-19T20:40:00Z","v":754,"vw":7.293324},{"c":7.2997,"h":7.2997,"l":7.2997,"n":1,"o":7.2997,"t":"2026-10-19T20:45:00Z","v":350,"vw":7.2997},{"c":7.3323,"h":7.3323,"l":7.3323,"n":1,"o":7.3323,"t":"2026-10-19T22:10:00Z","v":140,"vw":7.3323},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-19T23:05:00Z","v":177,"vw":7.29},{"c":7.25,"h":7.25,"l":7.25,"n":5,"o":7.25,"t":"2026-10-20T09:20:00Z","v":314,"vw":7.25},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-20T09:35:00Z","v":150,"vw":7.24},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-20T10:25:00Z","v":1513,"vw":7.24},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-10-20T11:00:00Z","v":180,"vw":7.23},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-20T11:55:00Z","v":1752,"vw":7.24},{"c":7.2315,"h":7.2315,"l":7.2315,"n":1,"o":7.2315,"t":"2026-10-20T12:30:00Z","v":100,"vw":7.2315},{"c":7.2313,"h":7.2313,"l":7.2313,"n":2,"o":7.2313,"t":"2026-10-20T12:40:00Z","v":501,"vw":7.2313},{"c":7.22,"h":7.22,"l":7.22,"n":15,"o":7.22,"t":"2026-10-20T13:25:00Z","v":300,"vw":7.22},{"c":7.22,"h":7.24,"l":7.19,"n":163,"o":7.19,"t":"2026-10-20T13:30:00Z","v":22484,"vw":7.206188},{"c":7.2298,"h":7.23,"l":7.21,"n":83,"o":7.2148,"t":"2026-10-20T13:35:00Z","v":14106,"vw":7.216685},{"c":7.22,"h":7.22,"l":7.21,"n":89,"o":7.22,"t":"2026-10-20T13:40:00Z","v":42570,"vw":7.217684},{"c":7.225,"h":7.225,"l":7.21,"n":24,"o":7.21,"t":"2026-10-20T13:45:00Z","v":1505,"vw":7.217642},{"c":7.225,"h":7.23,"l":7.225,"n":35,"o":7.2295,"t":"2026-10-20T13:50:00Z","v":9679,"vw":7.225436},{"c":7.255,"h":7.255,"l":7.22,"n":62,"o":7.22,"t":"2026-10-20T13:55:00Z","v":9506,"vw":7.234173},{"c":7.265,"h":7.265,"l":7.26,"n":26,"o":7.26,"t":"2026-10-20T14:00:00Z","v":1363,"vw":7.26234},{"c":7.295,"h":7.3,"l":7.265,"n":63,"o":7.265,"t":"2026-10-20T14:05:00Z","v":21034,"vw":7.28787},{"c":7.3,"h":7.3086,"l":7.295,"n":56,"o":7.295,"t":"2026-10-20T14:10:00Z","v":12139,"vw":7.298736},{"c":7.32,"h":7.32,"l":7.3,"n":59,"o":7.3001,"t":"2026-10-20T14:15:00Z","v":18558,"vw":7.307923},{"c":7.32,"h":7.325,"l":7.315,"n":52,"o":7.325,"t":"2026-10-20T14:20:00Z","v":9452,"vw":7.322062},{"c":7.335,"h":7.335,"l":7.32,"n":36,"o":7.32,"t":"2026-10-20T14:25:00Z","v":3386,"vw":7.325364},{"c":7.33,"h":7.35,"l":7.33,"n":38,"o":7.34,"t":"2026-10-20T14:30:00Z","v":9385,"vw":7.334069},{"c":7.345,"h":7.345,"l":7.33,"n":151,"o":7.335,"t":"2026-10-20T14:35:00Z","v":28010,"vw":7.339818},{"c":7.3501,"h":7.36,"l":7.35,"n":47,"o":7.35,"t":"2026-10-20T14:40:00Z","v":38967,"vw":7.354112},{"c":7.35,"h":7.37,"l":7.35,"n":63,"o":7.3563,"t":"2026-10-20T14:45:00Z","v":65229,"vw":7.361254},{"c":7.36,"h":7.37,"l":7.35,"n":83,"o":7.355,"t":"2026-10-20T14:50:00Z","v":24932,"vw":7.35902},{"c":7.37,"h":7.375,"l":7.36,"n":49,"o":7.36,"t":"2026-10-20T14:55:00Z","v":10340,"vw":7.363911},{"c":7.355,"h":7.365,"l":7.355,"n":21,"o":7.365,"t":"2026-10-20T15:00:00Z","v":1695,"vw":7.359951},{"c":7.365,"h":7.3682,"l":7.3501,"n":36,"o":7.3501,"t":"2026-10-20T15:05:00Z","v":35274,"vw":7.358749},{"c":7.33,"h":7.365,"l":7.3299,"n":81,"o":7.36,"t":"2026-10-20T15:10:00Z","v":19061,"vw":7.338094},{"c":7.3501,"h":7.3599,"l":7.3301,"n":109,"o":7.3301,"t":"2026-10-20T15:15:00Z","v":60474,"vw":7.349114},{"c":7.3399,"h":7.35,"l":7.3399,"n":52,"o":7.35,"t":"2026-10-20T15:20:00Z","v":6999,"vw":7.343089},{"c":7.345,"h":7.345,"l":7.345,"n":10,"o":7.345,"t":"2026-10-20T15:25:00Z","v":896,"vw":7.345},{"c":7.335,"h":7.34,"l":7.33,"n":23,"o":7.34,"t":"2026-10-20T15:30:00Z","v":3586,"vw":7.3379},{"c":7.335,"h":7.335,"l":7.33,"n":10,"o":7.33,"t":"2026-10-20T15:35:00Z","v":741,"vw":7.332159},{"c":7.34,"h":7.345,"l":7.3361,"n":61,"o":7.34,"t":"2026-10-20T15:40:00Z","v":34301,"vw":7.340493},{"c":7.34,"h":7.345,"l":7.3372,"n":57,"o":7.34,"t":"2026-10-20T15:45:00Z","v":36558,"vw":7.3404},{"c":7.345,"h":7.345,"l":7.3346,"n":28,"o":7.34,"t":"2026-10-20T15:50:00Z","v":2524,"vw":7.340631},{"c":7.3475,"h":7.3475,"l":7.3423,"n":7,"o":7.345,"t":"2026-10-20T15:55:00Z","v":2075,"vw":7.343955},{"c":7.35,"h":7.35,"l":7.3499,"n":9,"o":7.3499,"t":"2026-10-20T16:00:00Z","v":231,"vw":7.34995},{"c":7.3501,"h":7.355,"l":7.35,"n":17,"o":7.35,"t":"2026-10-20T16:05:00Z","v":2237,"vw":7.350322},{"c":7.35,"h":7.35,"l":7.345,"n":20,"o":7.35,"t":"2026-10-20T16:10:00Z","v":1349,"vw":7.349603},{"c":7.34,"h":7.345,"l":7.34,"n":36,"o":7.3435,"t":"2026-10-20T16:15:00Z","v":3986,"vw":7.34233},{"c":7.345,"h":7.345,"l":7.3342,"n":23,"o":7.3342,"t":"2026-10-20T16:20:00Z","v":9160,"vw":7.339667},{"c":7.3406,"h":7.345,"l":7.3401,"n":6,"o":7.3401,"t":"2026-10-20T16:25:00Z","v":1426,"vw":7.34107},{"c":7.355,"h":7.357,"l":7.345,"n":38,"o":7.345,"t":"2026-10-20T16:30:00Z","v":29612,"vw":7.354417},{"c":7.365,"h":7.365,"l":7.355,"n":37,"o":7.355,"t":"2026-10-20T16:35:00Z","v":23835,"vw":7.361675},{"c":7.36,"h":7.3699,"l":7.35,"n":98,"o":7.3601,"t":"2026-10-20T16:40:00Z","v":37430,"vw":7.359565},{"c":7.37,"h":7.37,"l":7.36,"n":17,"o":7.365,"t":"2026-10-20T16:45:00Z","v":9928,"vw":7.36577},{"c":7.37,"h":7.3701,"l":7.37,"n":25,"o":7.3701,"t":"2026-10-20T16:50:00Z","v":2989,"vw":7.370015},{"c":7.365,"h":7.37,"l":7.365,"n":18,"o":7.3699,"t":"2026-10-20T16:55:00Z","v":3127,"vw":7.367034},{"c":7.365,"h":7.365,"l":7.365,"n":1,"o":7.365,"t":"2026-10-20T17:00:00Z","v":1500,"vw":7.365},{"c":7.365,"h":7.37,"l":7.365,"n":3,"o":7.37,"t":"2026-10-20T17:05:00Z","v":1084,"vw":7.36593},{"c":7.37,"h":7.38,"l":7.3609,"n":33,"o":7.3609,"t":"2026-10-20T17:10:00Z","v":10904,"vw":7.372143},{"c":7.38,"h":7.38,"l":7.375,"n":3,"o":7.375,"t":"2026-10-20T17:15:00Z","v":1387,"vw":7.376035},{"c":7.375,"h":7.38,"l":7.3724,"n":18,"o":7.375,"t":"2026-10-20T17:20:00Z","v":14112,"vw":7.378901},{"c":7.3701,"h":7.3701,"l":7.37,"n":5,"o":7.37,"t":"2026-10-20T17:25:00Z","v":3304,"vw":7.370045},{"c":7.375,"h":7.375,"l":7.3713,"n":29,"o":7.375,"t":"2026-10-20T17:30:00Z","v":4868,"vw":7.373803},{"c":7.37,"h":7.38,"l":7.3699,"n":86,"o":7.3701,"t":"2026-10-20T17:35:00Z","v":28412,"vw":7.371409},{"c":7.3713,"h":7.375,"l":7.37,"n":14,"o":7.375,"t":"2026-10-20T17:40:00Z","v":664,"vw":7.37343},{"c":7.375,"h":7.38,"l":7.375,"n":53,"o":7.38,"t":"2026-10-20T17:45:00Z","v":18776,"vw":7.37769},{"c":7.38,"h":7.38,"l":7.3714,"n":14,"o":7.375,"t":"2026-10-20T17:50:00Z","v":3491,"vw":7.37503},{"c":7.375,"h":7.375,"l":7.375,"n":3,"o":7.375,"t":"2026-10-20T17:55:00Z","v":454,"vw":7.375},{"c":7.37,"h":7.3751,"l":7.37,"n":21,"o":7.37,"t":"2026-10-20T18:00:00Z","v":16953,"vw":7.373891},{"c":7.365,"h":7.37,"l":7.365,"n":37,"o":7.37,"t":"2026-10-20T18:05:00Z","v":6166,"vw":7.368201},{"c":7.365,"h":7.37,"l":7.36,"n":11,"o":7.365,"t":"2026-10-20T18:10:00Z","v":8675,"vw":7.364913},{"c":7.365,"h":7.365,"l":7.365,"n":19,"o":7.365,"t":"2026-10-20T18:15:00Z","v":1765,"vw":7.365},{"c":7.3601,"h":7.3601,"l":7.3601,"n":2,"o":7.3601,"t":"2026-10-20T18:20:00Z","v":3088,"vw":7.3601},{"c":7.355,"h":7.36,"l":7.355,"n":26,"o":7.36,"t":"2026-10-20T18:25:00Z","v":2713,"vw":7.359189},{"c":7.355,"h":7.355,"l":7.355,"n":7,"o":7.355,"t":"2026-10-20T18:30:00Z","v":571,"vw":7.355},{"c":7.3568,"h":7.36,"l":7.355,"n":16,"o":7.355,"t":"2026-10-20T18:35:00Z","v":2800,"vw":7.356511},{"c":7.35,"h":7.3577,"l":7.35,"n":10,"o":7.3577,"t":"2026-10-20T18:40:00Z","v":1080,"vw":7.350845},{"c":7.36,"h":7.36,"l":7.355,"n":9,"o":7.355,"t":"2026-10-20T18:45:00Z","v":1275,"vw":7.357922},{"c":7.365,"h":7.365,"l":7.355,"n":16,"o":7.36,"t":"2026-10-20T18:50:00Z","v":3741,"vw":7.357432},{"c":7.3632,"h":7.3632,"l":7.3632,"n":3,"o":7.3632,"t":"2026-10-20T18:55:00Z","v":1268,"vw":7.3632},{"c":7.365,"h":7.365,"l":7.365,"n":6,"o":7.365,"t":"2026-10-20T19:00:00Z","v":9527,"vw":7.365},{"c":7.365,"h":7.365,"l":7.365,"n":7,"o":7.365,"t":"2026-10-20T19:10:00Z","v":218,"vw":7.365},{"c":7.36,"h":7.365,"l":7.36,"n":20,"o":7.36,"t":"2026-10-20T19:15:00Z","v":4144,"vw":7.360772},{"c":7.34,"h":7.355,"l":7.34,"n":79,"o":7.355,"t":"2026-10-20T19:20:00Z","v":19713,"vw":7.347605},{"c":7.34,"h":7.35,"l":7.34,"n":5,"o":7.35,"t":"2026-10-20T19:25:00Z","v":396,"vw":7.344911},{"c":7.36,"h":7.36,"l":7.3451,"n":12,"o":7.3451,"t":"2026-10-20T19:30:00Z","v":2407,"vw":7.351327},{"c":7.3599,"h":7.36,"l":7.35,"n":14,"o":7.36,"t":"2026-10-20T19:35:00Z","v":2490,"vw":7.355917},{"c":7.355,"h":7.36,"l":7.345,"n":54,"o":7.355,"t":"2026-10-20T19:40:00Z","v":20675,"vw":7.350546},{"c":7.36,"h":7.36,"l":7.355,"n":20,"o":7.355,"t":"2026-10-20T19:45:00Z","v":4108,"vw":7.356722},{"c":7.3506,"h":7.3601,"l":7.3506,"n":29,"o":7.36,"t":"2026-10-20T19:50:00Z","v":26852,"vw":7.357258},{"c":7.345,"h":7.35,"l":7.34,"n":37,"o":7.35,"t":"2026-10-20T19:55:00Z","v":6712,"vw":7.346122},{"c":7.34,"h":7.34,"l":7.34,"n":9,"o":7.34,"t":"2026-10-20T20:00:00Z","v":6296,"vw":7.34},{"c":7.3939,"h":7.3939,"l":7.3939,"n":1,"o":7.3939,"t":"2026-10-20T20:15:00Z","v":275,"vw":7.3939},{"c":7.3402,"h":7.3439,"l":7.3402,"n":3,"o":7.3439,"t":"2026-10-20T20:30:00Z","v":805,"vw":7.341513},{"c":7.3496,"h":7.3496,"l":7.3496,"n":1,"o":7.3496,"t":"2026-10-20T20:35:00Z","v":180,"vw":7.3496},{"c":7.34,"h":7.34,"l":7.34,"n":2,"o":7.34,"t":"2026-10-20T20:40:00Z","v":102,"vw":7.34},{"c":7.3497,"h":7.3497,"l":7.3497,"n":1,"o":7.3497,"t":"2026-10-20T21:05:00Z","v":100,"vw":7.3497},{"c":7.35,"h":7.35,"l":7.35,"n":4,"o":7.35,"t":"2026-10-20T21:35:00Z","v":359,"vw":7.35},{"c":7.3697,"h":7.37,"l":7.3697,"n":3,"o":7.37,"t":"2026-10-20T21:40:00Z","v":1115,"vw":7.369727},{"c":7.3939,"h":7.3939,"l":7.37,"n":2,"o":7.37,"t":"2026-10-20T22:10:00Z","v":595,"vw":7.378475},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-20T22:30:00Z","v":104,"vw":7.35},{"c":7.397,"h":7.397,"l":7.397,"n":1,"o":7.397,"t":"2026-10-20T22:55:00Z","v":300,"vw":7.397},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-20T23:00:00Z","v":900,"vw":7.39},{"c":7.34,"h":7.34,"l":7.34,"n":15,"o":7.34,"t":"2026-10-21T08:00:00Z","v":285,"vw":7.34},{"c":7.28,"h":7.28,"l":7.28,"n":3,"o":7.28,"t":"2026-10-21T10:00:00Z","v":206,"vw":7.28},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-21T10:05:00Z","v":268,"vw":7.31},{"c":7.32,"h":7.3386,"l":7.2814,"n":3,"o":7.2814,"t":"2026-10-21T11:30:00Z","v":2106,"vw":7.317041},{"c":7.293,"h":7.293,"l":7.293,"n":1,"o":7.293,"t":"2026-10-21T11:40:00Z","v":1000,"vw":7.293},{"c":7.3398,"h":7.3398,"l":7.3398,"n":1,"o":7.3398,"t":"2026-10-21T12:45:00Z","v":600,"vw":7.3398},{"c":7.3395,"h":7.3395,"l":7.3395,"n":1,"o":7.3395,"t":"2026-10-21T13:00:00Z","v":300,"vw":7.3395},{"c":7.3301,"h":7.3301,"l":7.33,"n":3,"o":7.33,"t":"2026-10-21T13:20:00Z","v":7951,"vw":7.330058},{"c":7.345,"h":7.3535,"l":7.335,"n":154,"o":7.35,"t":"2026-10-21T13:30:00Z","v":21744,"vw":7.348965},{"c":7.365,"h":7.365,"l":7.33,"n":91,"o":7.34,"t":"2026-10-21T13:35:00Z","v":7610,"vw":7.349051},{"c":7.36,"h":7.38,"l":7.355,"n":54,"o":7.3698,"t":"2026-10-21T13:40:00Z","v":12930,"vw":7.366728},{"c":7.385,"h":7.39,"l":7.355,"n":123,"o":7.355,"t":"2026-10-21T13:45:00Z","v":16391,"vw":7.377932},{"c":7.37,"h":7.39,"l":7.37,"n":52,"o":7.38,"t":"2026-10-21T13:50:00Z","v":14290,"vw":7.377601},{"c":7.375,"h":7.38,"l":7.375,"n":18,"o":7.375,"t":"2026-10-21T13:55:00Z","v":6274,"vw":7.378216},{"c":7.365,"h":7.375,"l":7.365,"n":17,"o":7.375,"t":"2026-10-21T14:00:00Z","v":2291,"vw":7.368},{"c":7.36,"h":7.36,"l":7.3576,"n":29,"o":7.36,"t":"2026-10-21T14:05:00Z","v":3130,"vw":7.359799},{"c":7.3689,"h":7.3689,"l":7.36,"n":19,"o":7.36,"t":"2026-10-21T14:10:00Z","v":1760,"vw":7.360639},{"c":7.365,"h":7.365,"l":7.365,"n":22,"o":7.365,"t":"2026-10-21T14:15:00Z","v":2409,"vw":7.365},{"c":7.375,"h":7.375,"l":7.36,"n":35,"o":7.36,"t":"2026-10-21T14:20:00Z","v":5662,"vw":7.36689},{"c":7.38,"h":7.3822,"l":7.38,"n":39,"o":7.38,"t":"2026-10-21T14:25:00Z","v":4410,"vw":7.380116},{"c":7.39,"h":7.39,"l":7.38,"n":34,"o":7.38,"t":"2026-10-21T14:30:00Z","v":12155,"vw":7.382799},{"c":7.3751,"h":7.385,"l":7.3751,"n":33,"o":7.385,"t":"2026-10-21T14:35:00Z","v":5700,"vw":7.380356},{"c":7.4,"h":7.4,"l":7.375,"n":69,"o":7.375,"t":"2026-10-21T14:40:00Z","v":16365,"vw":7.385233},{"c":7.4034,"h":7.41,"l":7.395,"n":54,"o":7.395,"t":"2026-10-21T14:45:00Z","v":35296,"vw":7.400157},{"c":7.4099,"h":7.415,"l":7.405,"n":56,"o":7.41,"t":"2026-10-21T14:50:00Z","v":27053,"vw":7.408963},{"c":7.415,"h":7.415,"l":7.4056,"n":47,"o":7.41,"t":"2026-10-21T14:55:00Z","v":39530,"vw":7.410405},{"c":7.415,"h":7.415,"l":7.415,"n":3,"o":7.415,"t":"2026-10-21T15:00:00Z","v":102,"vw":7.415},{"c":7.4176,"h":7.4176,"l":7.4101,"n":24,"o":7.415,"t":"2026-10-21T15:05:00Z","v":14266,"vw":7.414008},{"c":7.425,"h":7.43,"l":7.41,"n":62,"o":7.42,"t":"2026-10-21T15:10:00Z","v":77837,"vw":7.420751},{"c":7.415,"h":7.4339,"l":7.415,"n":130,"o":7.43,"t":"2026-10-21T15:15:00Z","v":70884,"vw":7.426359},{"c":7.415,"h":7.4199,"l":7.41,"n":109,"o":7.415,"t":"2026-10-21T15:20:00Z","v":34951,"vw":7.413358},{"c":7.425,"h":7.428,"l":7.42,"n":72,"o":7.42,"t":"2026-10-21T15:25:00Z","v":22481,"vw":7.423934},{"c":7.435,"h":7.435,"l":7.42,"n":44,"o":7.425,"t":"2026-10-21T15:30:00Z","v":26405,"vw":7.428799},{"c":7.436,"h":7.44,"l":7.4301,"n":18,"o":7.44,"t":"2026-10-21T15:35:00Z","v":3528,"vw":7.435056},{"c":7.435,"h":7.435,"l":7.435,"n":7,"o":7.435,"t":"2026-10-21T15:40:00Z","v":847,"vw":7.435},{"c":7.435,"h":7.435,"l":7.4349,"n":8,"o":7.4349,"t":"2026-10-21T15:45:00Z","v":4153,"vw":7.434922},{"c":7.435,"h":7.435,"l":7.435,"n":12,"o":7.435,"t":"2026-10-21T15:50:00Z","v":509,"vw":7.435},{"c":7.43,"h":7.43,"l":7.43,"n":3,"o":7.43,"t":"2026-10-21T16:00:00Z","v":188,"vw":7.43},{"c":7.4248,"h":7.435,"l":7.42,"n":64,"o":7.435,"t":"2026-10-21T16:05:00Z","v":37775,"vw":7.428744},{"c":7.429,"h":7.4303,"l":7.42,"n":75,"o":7.43,"t":"2026-10-21T16:10:00Z","v":32092,"vw":7.428471},{"c":7.43,"h":7.44,"l":7.4299,"n":75,"o":7.4299,"t":"2026-10-21T16:15:00Z","v":32319,"vw":7.431665},{"c":7.435,"h":7.435,"l":7.435,"n":3,"o":7.435,"t":"2026-10-21T16:20:00Z","v":602,"vw":7.435},{"c":7.435,"h":7.435,"l":7.43,"n":14,"o":7.43,"t":"2026-10-21T16:25:00Z","v":1105,"vw":7.433693},{"c":7.435,"h":7.435,"l":7.435,"n":11,"o":7.435,"t":"2026-10-21T16:30:00Z","v":959,"vw":7.435},{"c":7.45,"h":7.45,"l":7.435,"n":49,"o":7.435,"t":"2026-10-21T16:35:00Z","v":7822,"vw":7.443468},{"c":7.45,"h":7.46,"l":7.4401,"n":149,"o":7.46,"t":"2026-10-21T16:40:00Z","v":62948,"vw":7.454001},{"c":7.45,"h":7.455,"l":7.45,"n":14,"o":7.45,"t":"2026-10-21T16:45:00Z","v":3753,"vw":7.450405},{"c":7.45,"h":7.4501,"l":7.45,"n":8,"o":7.4501,"t":"2026-10-21T16:50:00Z","v":632,"vw":7.450033},{"c":7.4481,"h":7.45,"l":7.4481,"n":10,"o":7.45,"t":"2026-10-21T17:00:00Z","v":722,"vw":7.449712},{"c":7.45,"h":7.45,"l":7.45,"n":37,"o":7.45,"t":"2026-10-21T17:05:00Z","v":7580,"vw":7.45},{"c":7.445,"h":7.45,"l":7.44,"n":67,"o":7.45,"t":"2026-10-21T17:10:00Z","v":29224,"vw":7.448307},{"c":7.455,"h":7.455,"l":7.45,"n":53,"o":7.45,"t":"2026-10-21T17:15:00Z","v":6416,"vw":7.451531},{"c":7.445,"h":7.46,"l":7.4401,"n":116,"o":7.455,"t":"2026-10-21T17:20:00Z","v":56276,"vw":7.448024},{"c":7.45,"h":7.45,"l":7.4401,"n":173,"o":7.445,"t":"2026-10-21T17:25:00Z","v":25108,"vw":7.448375},{"c":7.445,"h":7.45,"l":7.445,"n":24,"o":7.45,"t":"2026-10-21T17:30:00Z","v":4154,"vw":7.447976},{"c":7.445,"h":7.445,"l":7.445,"n":8,"o":7.445,"t":"2026-10-21T17:35:00Z","v":2513,"vw":7.445},{"c":7.445,"h":7.445,"l":7.445,"n":17,"o":7.445,"t":"2026-10-21T17:40:00Z","v":5146,"vw":7.445},{"c":7.445,"h":7.445,"l":7.44,"n":22,"o":7.445,"t":"2026-10-21T17:45:00Z","v":7118,"vw":7.443576},{"c":7.4432,"h":7.4432,"l":7.4432,"n":6,"o":7.4432,"t":"2026-10-21T17:50:00Z","v":668,"vw":7.4432},{"c":7.445,"h":7.445,"l":7.445,"n":7,"o":7.445,"t":"2026-10-21T17:55:00Z","v":3047,"vw":7.445},{"c":7.4401,"h":7.445,"l":7.44,"n":14,"o":7.445,"t":"2026-10-21T18:00:00Z","v":3087,"vw":7.444382},{"c":7.44,"h":7.45,"l":7.44,"n":95,"o":7.45,"t":"2026-10-21T18:05:00Z","v":10066,"vw":7.44758},{"c":7.446,"h":7.455,"l":7.445,"n":104,"o":7.45,"t":"2026-10-21T18:10:00Z","v":39000,"vw":7.451805},{"c":7.445,"h":7.45,"l":7.4431,"n":14,"o":7.4431,"t":"2026-10-21T18:15:00Z","v":4641,"vw":7.448217},{"c":7.45,"h":7.45,"l":7.445,"n":32,"o":7.445,"t":"2026-10-21T18:20:00Z","v":2224,"vw":7.449375},{"c":7.455,"h":7.46,"l":7.445,"n":142,"o":7.445,"t":"2026-10-21T18:25:00Z","v":28469,"vw":7.453339},{"c":7.45,"h":7.45,"l":7.45,"n":8,"o":7.45,"t":"2026-10-21T18:30:00Z","v":1160,"vw":7.45},{"c":7.455,"h":7.455,"l":7.4501,"n":12,"o":7.4501,"t":"2026-10-21T18:35:00Z","v":2464,"vw":7.454305},{"c":7.4576,"h":7.4576,"l":7.45,"n":12,"o":7.45,"t":"2026-10-21T18:40:00Z","v":2024,"vw":7.450653},{"c":7.4426,"h":7.455,"l":7.44,"n":69,"o":7.455,"t":"2026-10-21T18:45:00Z","v":45652,"vw":7.450239},{"c":7.445,"h":7.445,"l":7.435,"n":91,"o":7.445,"t":"2026-10-21T18:50:00Z","v":35415,"vw":7.440027},{"c":7.435,"h":7.4401,"l":7.435,"n":16,"o":7.44,"t":"2026-10-21T18:55:00Z","v":12952,"vw":7.439947},{"c":7.415,"h":7.43,"l":7.4099,"n":84,"o":7.43,"t":"2026-10-21T19:00:00Z","v":18780,"vw":7.414056},{"c":7.425,"h":7.425,"l":7.4124,"n":140,"o":7.415,"t":"2026-10-21T19:05:00Z","v":53174,"vw":7.420065},{"c":7.4099,"h":7.42,"l":7.405,"n":86,"o":7.42,"t":"2026-10-21T19:10:00Z","v":20920,"vw":7.41173},{"c":7.425,"h":7.425,"l":7.42,"n":21,"o":7.42,"t":"2026-10-21T19:15:00Z","v":10522,"vw":7.420799},{"c":7.435,"h":7.435,"l":7.4299,"n":46,"o":7.43,"t":"2026-10-21T19:25:00Z","v":15200,"vw":7.430868},{"c":7.435,"h":7.44,"l":7.435,"n":60,"o":7.435,"t":"2026-10-21T19:30:00Z","v":15954,"vw":7.438892},{"c":7.4301,"h":7.4301,"l":7.43,"n":7,"o":7.43,"t":"2026-10-21T19:35:00Z","v":582,"vw":7.430051},{"c":7.425,"h":7.435,"l":7.425,"n":29,"o":7.435,"t":"2026-10-21T19:40:00Z","v":3811,"vw":7.430135},{"c":7.44,"h":7.44,"l":7.43,"n":80,"o":7.43,"t":"2026-10-21T19:45:00Z","v":20863,"vw":7.432374},{"c":7.435,"h":7.44,"l":7.43,"n":29,"o":7.435,"t":"2026-10-21T19:50:00Z","v":11998,"vw":7.432143},{"c":7.42,"h":7.43,"l":7.41,"n":227,"o":7.43,"t":"2026-10-21T19:55:00Z","v":67271,"vw":7.421633},{"c":7.43,"h":7.43,"l":7.43,"n":8,"o":7.43,"t":"2026-10-21T20:00:00Z","v":22850,"vw":7.43},{"c":7.4178,"h":7.4178,"l":7.4178,"n":1,"o":7.4178,"t":"2026-10-21T20:45:00Z","v":142,"vw":7.4178},{"c":7.415,"h":7.415,"l":7.415,"n":4,"o":7.415,"t":"2026-10-21T21:55:00Z","v":140,"vw":7.415},{"c":7.407,"h":7.407,"l":7.407,"n":1,"o":7.407,"t":"2026-10-21T22:05:00Z","v":300,"vw":7.407},{"c":7.4922,"h":7.4922,"l":7.4922,"n":2,"o":7.4922,"t":"2026-10-21T22:20:00Z","v":628,"vw":7.4922},{"c":7.4855,"h":7.4855,"l":7.4855,"n":1,"o":7.4855,"t":"2026-10-21T23:00:00Z","v":750,"vw":7.4855},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-10-21T23:05:00Z","v":250,"vw":7.41},{"c":7.35,"h":7.36,"l":7.34,"n":39,"o":7.35,"t":"2026-10-22T08:00:00Z","v":3965,"vw":7.34193},{"c":7.32,"h":7.32,"l":7.32,"n":4,"o":7.32,"t":"2026-10-22T10:05:00Z","v":118,"vw":7.32},{"c":7.29,"h":7.29,"l":7.29,"n":19,"o":7.29,"t":"2026-10-22T10:55:00Z","v":507,"vw":7.29},{"c":7.3015,"h":7.3015,"l":7.3015,"n":1,"o":7.3015,"t":"2026-10-22T11:30:00Z","v":250,"vw":7.3015},{"c":7.3008,"h":7.3008,"l":7.3008,"n":1,"o":7.3008,"t":"2026-10-22T11:35:00Z","v":1366,"vw":7.3008},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-22T12:05:00Z","v":1000,"vw":7.3},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-22T12:20:00Z","v":100,"vw":7.33},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-22T12:50:00Z","v":150,"vw":7.33},{"c":7.3138,"h":7.3138,"l":7.3115,"n":4,"o":7.3115,"t":"2026-10-22T13:05:00Z","v":326,"vw":7.312613},{"c":7.35,"h":7.35,"l":7.33,"n":2,"o":7.33,"t":"2026-10-22T13:10:00Z","v":1000,"vw":7.34},{"c":7.31,"h":7.31,"l":7.31,"n":7,"o":7.31,"t":"2026-10-22T13:15:00Z","v":509,"vw":7.31},{"c":7.32,"h":7.33,"l":7.32,"n":7,"o":7.33,"t":"2026-10-22T13:25:00Z","v":323,"vw":7.325},{"c":7.2801,"h":7.4,"l":7.27,"n":354,"o":7.4,"t":"2026-10-22T13:30:00Z","v":38020,"vw":7.350098},{"c":7.275,"h":7.285,"l":7.272,"n":179,"o":7.285,"t":"2026-10-22T13:35:00Z","v":18385,"vw":7.279678},{"c":7.29,"h":7.29,"l":7.265,"n":202,"o":7.275,"t":"2026-10-22T13:40:00Z","v":30812,"vw":7.27654},{"c":7.265,"h":7.29,"l":7.26,"n":112,"o":7.29,"t":"2026-10-22T13:45:00Z","v":7872,"vw":7.273412},{"c":7.26,"h":7.265,"l":7.25,"n":60,"o":7.265,"t":"2026-10-22T13:50:00Z","v":4486,"vw":7.260758},{"c":7.285,"h":7.29,"l":7.27,"n":64,"o":7.27,"t":"2026-10-22T13:55:00Z","v":5173,"vw":7.276084},{"c":7.285,"h":7.285,"l":7.28,"n":69,"o":7.285,"t":"2026-10-22T14:00:00Z","v":29059,"vw":7.280519},{"c":7.265,"h":7.29,"l":7.26,"n":80,"o":7.29,"t":"2026-10-22T14:05:00Z","v":30602,"vw":7.282848},{"c":7.265,"h":7.27,"l":7.265,"n":87,"o":7.27,"t":"2026-10-22T14:10:00Z","v":29422,"vw":7.269054},{"c":7.265,"h":7.2682,"l":7.255,"n":83,"o":7.2682,"t":"2026-10-22T14:15:00Z","v":10697,"vw":7.25937},{"c":7.255,"h":7.265,"l":7.25,"n":53,"o":7.265,"t":"2026-10-22T14:20:00Z","v":12628,"vw":7.257641},{"c":7.2398,"h":7.2595,"l":7.2316,"n":147,"o":7.255,"t":"2026-10-22T14:25:00Z","v":17705,"vw":7.249801},{"c":7.2268,"h":7.24,"l":7.22,"n":137,"o":7.24,"t":"2026-10-22T14:30:00Z","v":33331,"vw":7.228024},{"c":7.2299,"h":7.24,"l":7.22,"n":225,"o":7.22,"t":"2026-10-22T14:35:00Z","v":84024,"vw":7.229484},{"c":7.245,"h":7.25,"l":7.23,"n":215,"o":7.23,"t":"2026-10-22T14:40:00Z","v":47011,"vw":7.238787},{"c":7.23,"h":7.2465,"l":7.23,"n":115,"o":7.245,"t":"2026-10-22T14:45:00Z","v":69930,"vw":7.235875},{"c":7.2499,"h":7.2499,"l":7.2314,"n":94,"o":7.24,"t":"2026-10-22T14:50:00Z","v":23951,"vw":7.236729},{"c":7.2401,"h":7.25,"l":7.23,"n":80,"o":7.245,"t":"2026-10-22T14:55:00Z","v":42382,"vw":7.237957},{"c":7.2301,"h":7.2464,"l":7.23,"n":73,"o":7.245,"t":"2026-10-22T15:00:00Z","v":19844,"vw":7.242922},{"c":7.215,"h":7.235,"l":7.2121,"n":99,"o":7.23,"t":"2026-10-22T15:05:00Z","v":54011,"vw":7.221428},{"c":7.2101,"h":7.22,"l":7.21,"n":52,"o":7.22,"t":"2026-10-22T15:10:00Z","v":28047,"vw":7.213959},{"c":7.2299,"h":7.2299,"l":7.21,"n":36,"o":7.2199,"t":"2026-10-22T15:15:00Z","v":29814,"vw":7.219679},{"c":7.24,"h":7.24,"l":7.23,"n":70,"o":7.23,"t":"2026-10-22T15:20:00Z","v":20722,"vw":7.233097},{"c":7.225,"h":7.24,"l":7.225,"n":124,"o":7.2328,"t":"2026-10-22T15:25:00Z","v":73500,"vw":7.23122},{"c":7.23,"h":7.23,"l":7.21,"n":59,"o":7.22,"t":"2026-10-22T15:30:00Z","v":23953,"vw":7.22212},{"c":7.2337,"h":7.2399,"l":7.22,"n":51,"o":7.225,"t":"2026-10-22T15:35:00Z","v":37493,"vw":7.232767},{"c":7.22,"h":7.23,"l":7.22,"n":59,"o":7.23,"t":"2026-10-22T15:40:00Z","v":47082,"vw":7.225496},{"c":7.225,"h":7.225,"l":7.22,"n":85,"o":7.225,"t":"2026-10-22T15:45:00Z","v":25989,"vw":7.221758},{"c":7.235,"h":7.24,"l":7.225,"n":29,"o":7.225,"t":"2026-10-22T15:50:00Z","v":10296,"vw":7.226161},{"c":7.24,"h":7.24,"l":7.235,"n":12,"o":7.235,"t":"2026-10-22T15:55:00Z","v":4613,"vw":7.238008},{"c":7.2392,"h":7.245,"l":7.2392,"n":79,"o":7.2393,"t":"2026-10-22T16:00:00Z","v":32198,"vw":7.241102},{"c":7.2399,"h":7.2399,"l":7.23,"n":41,"o":7.235,"t":"2026-10-22T16:05:00Z","v":18763,"vw":7.237361},{"c":7.235,"h":7.235,"l":7.235,"n":17,"o":7.235,"t":"2026-10-22T16:10:00Z","v":2404,"vw":7.235},{"c":7.245,"h":7.245,"l":7.235,"n":35,"o":7.235,"t":"2026-10-22T16:15:00Z","v":28029,"vw":7.239745},{"c":7.235,"h":7.2482,"l":7.235,"n":43,"o":7.245,"t":"2026-10-22T16:20:00Z","v":9042,"vw":7.242059},{"c":7.235,"h":7.24,"l":7.2301,"n":22,"o":7.2399,"t":"2026-10-22T16:25:00Z","v":17320,"vw":7.23553},{"c":7.21,"h":7.2399,"l":7.21,"n":64,"o":7.2399,"t":"2026-10-22T16:30:00Z","v":18267,"vw":7.231711},{"c":7.2,"h":7.2119,"l":7.2,"n":140,"o":7.2119,"t":"2026-10-22T16:35:00Z","v":23593,"vw":7.204249},{"c":7.185,"h":7.1971,"l":7.185,"n":57,"o":7.1971,"t":"2026-10-22T16:40:00Z","v":8735,"vw":7.190044},{"c":7.15,"h":7.1899,"l":7.15,"n":185,"o":7.1899,"t":"2026-10-22T16:45:00Z","v":79311,"vw":7.156697},{"c":7.165,"h":7.165,"l":7.14,"n":88,"o":7.14,"t":"2026-10-22T16:50:00Z","v":19749,"vw":7.149775},{"c":7.17,"h":7.17,"l":7.16,"n":38,"o":7.165,"t":"2026-10-22T16:55:00Z","v":8926,"vw":7.165856},{"c":7.15,"h":7.16,"l":7.145,"n":43,"o":7.16,"t":"2026-10-22T17:00:00Z","v":7995,"vw":7.150275},{"c":7.135,"h":7.1499,"l":7.135,"n":62,"o":7.1499,"t":"2026-10-22T17:05:00Z","v":13668,"vw":7.139273},{"c":7.135,"h":7.145,"l":7.135,"n":38,"o":7.135,"t":"2026-10-22T17:10:00Z","v":3800,"vw":7.14105},{"c":7.145,"h":7.145,"l":7.13,"n":54,"o":7.135,"t":"2026-10-22T17:15:00Z","v":5889,"vw":7.137063},{"c":7.14,"h":7.1499,"l":7.14,"n":29,"o":7.145,"t":"2026-10-22T17:20:00Z","v":2773,"vw":7.143405},{"c":7.14,"h":7.1499,"l":7.135,"n":67,"o":7.145,"t":"2026-10-22T17:25:00Z","v":8973,"vw":7.139095},{"c":7.1398,"h":7.14,"l":7.135,"n":49,"o":7.14,"t":"2026-10-22T17:30:00Z","v":4914,"vw":7.138041},{"c":7.145,"h":7.145,"l":7.135,"n":70,"o":7.14,"t":"2026-10-22T17:35:00Z","v":16806,"vw":7.137704},{"c":7.145,"h":7.15,"l":7.14,"n":46,"o":7.14,"t":"2026-10-22T17:40:00Z","v":13724,"vw":7.142611},{"c":7.135,"h":7.1476,"l":7.13,"n":97,"o":7.145,"t":"2026-10-22T17:45:00Z","v":4459,"vw":7.13992},{"c":7.135,"h":7.135,"l":7.12,"n":89,"o":7.13,"t":"2026-10-22T17:50:00Z","v":16242,"vw":7.128486},{"c":7.1201,"h":7.135,"l":7.1201,"n":34,"o":7.135,"t":"2026-10-22T17:55:00Z","v":4948,"vw":7.131582},{"c":7.1081,"h":7.125,"l":7.1,"n":82,"o":7.125,"t":"2026-10-22T18:00:00Z","v":6066,"vw":7.107122},{"c":7.115,"h":7.115,"l":7.105,"n":37,"o":7.1099,"t":"2026-10-22T18:05:00Z","v":21187,"vw":7.109866},{"c":7.1239,"h":7.125,"l":7.11,"n":42,"o":7.115,"t":"2026-10-22T18:10:00Z","v":3597,"vw":7.120559},{"c":7.13,"h":7.13,"l":7.1199,"n":71,"o":7.125,"t":"2026-10-22T18:15:00Z","v":16979,"vw":7.125934},{"c":7.135,"h":7.145,"l":7.1299,"n":160,"o":7.1399,"t":"2026-10-22T18:20:00Z","v":64663,"vw":7.134786},{"c":7.1199,"h":7.135,"l":7.1171,"n":60,"o":7.1313,"t":"2026-10-22T18:25:00Z","v":20837,"vw":7.130696},{"c":7.1163,"h":7.1163,"l":7.115,"n":11,"o":7.115,"t":"2026-10-22T18:30:00Z","v":5640,"vw":7.115116},{"c":7.12,"h":7.125,"l":7.12,"n":45,"o":7.12,"t":"2026-10-22T18:35:00Z","v":10678,"vw":7.121784},{"c":7.125,"h":7.125,"l":7.11,"n":38,"o":7.125,"t":"2026-10-22T18:40:00Z","v":5044,"vw":7.119774},{"c":7.1113,"h":7.125,"l":7.1113,"n":55,"o":7.125,"t":"2026-10-22T18:45:00Z","v":34958,"vw":7.113949},{"c":7.11,"h":7.12,"l":7.11,"n":17,"o":7.12,"t":"2026-10-22T18:50:00Z","v":1377,"vw":7.116195},{"c":7.115,"h":7.117,"l":7.11,"n":18,"o":7.115,"t":"2026-10-22T18:55:00Z","v":2006,"vw":7.11211},{"c":7.105,"h":7.12,"l":7.1,"n":40,"o":7.115,"t":"2026-10-22T19:00:00Z","v":7362,"vw":7.107966},{"c":7.11,"h":7.11,"l":7.1,"n":53,"o":7.11,"t":"2026-10-22T19:05:00Z","v":14842,"vw":7.103119},{"c":7.13,"h":7.13,"l":7.1099,"n":60,"o":7.11,"t":"2026-10-22T19:10:00Z","v":14500,"vw":7.11775},{"c":7.135,"h":7.135,"l":7.125,"n":31,"o":7.1298,"t":"2026-10-22T19:15:00Z","v":4427,"vw":7.12963},{"c":7.135,"h":7.14,"l":7.135,"n":17,"o":7.135,"t":"2026-10-22T19:20:00Z","v":2301,"vw":7.136053},{"c":7.1499,"h":7.15,"l":7.135,"n":38,"o":7.1372,"t":"2026-10-22T19:25:00Z","v":4440,"vw":7.145146},{"c":7.145,"h":7.1558,"l":7.14,"n":69,"o":7.14,"t":"2026-10-22T19:30:00Z","v":12550,"vw":7.15094},{"c":7.135,"h":7.1466,"l":7.135,"n":53,"o":7.141,"t":"2026-10-22T19:35:00Z","v":8499,"vw":7.139336},{"c":7.135,"h":7.135,"l":7.135,"n":21,"o":7.135,"t":"2026-10-22T19:40:00Z","v":1114,"vw":7.135},{"c":7.135,"h":7.1374,"l":7.12,"n":62,"o":7.1374,"t":"2026-10-22T19:45:00Z","v":10392,"vw":7.130807},{"c":7.155,"h":7.165,"l":7.14,"n":87,"o":7.14,"t":"2026-10-22T19:50:00Z","v":12065,"vw":7.157991},{"c":7.16,"h":7.1686,"l":7.155,"n":109,"o":7.16,"t":"2026-10-22T19:55:00Z","v":35373,"vw":7.163557},{"c":7.15,"h":7.15,"l":7.15,"n":8,"o":7.15,"t":"2026-10-22T20:00:00Z","v":7301,"vw":7.15},{"c":7.1225,"h":7.1461,"l":7.1225,"n":2,"o":7.1461,"t":"2026-10-22T20:20:00Z","v":830,"vw":7.126196},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-22T20:30:00Z","v":325,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-22T20:35:00Z","v":333,"vw":7.28},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-22T23:05:00Z","v":104,"vw":7.2},{"c":7.1549,"h":7.1549,"l":7.1549,"n":1,"o":7.1549,"t":"2026-10-22T23:25:00Z","v":350,"vw":7.1549}],"history":[{"c":17.62,"h":17.62,"l":17.4599,"n":7608,"o":17.59,"t":"2024-10-21T04:00:00Z","v":661825,"vw":17.553983},{"c":17.53,"h":17.59,"l":17.5034,"n":5889,"o":17.55,"t":"2024-10-22T04:00:00Z","v":722542,"vw":17.554069},{"c":17.32,"h":17.54,"l":17.2,"n":10007,"o":17.53,"t":"2024-10-23T04:00:00Z","v":1444639,"vw":17.386474},{"c":17.32,"h":17.34,"l":17.175,"n":6821,"o":17.34,"t":"2024-10-24T04:00:00Z","v":726952,"vw":17.265416},{"c":17.36,"h":17.5,"l":17.3103,"n":7230,"o":17.38,"t":"2024-10-25T04:00:00Z","v":886897,"vw":17.424588},{"c":17.55,"h":17.56,"l":17.48,"n":8713,"o":17.55,"t":"2024-10-28T04:00:00Z","v":960053,"vw":17.530517},{"c":17.65,"h":17.67,"l":17.529,"n":7617,"o":17.61,"t":"2024-10-29T04:00:00Z","v":937220,"vw":17.621157},{"c":17.51,"h":17.66,"l":17.5,"n":11237,"o":17.66,"t":"2024-10-30T04:00:00Z","v":1793575,"vw":17.586292},{"c":16.92,"h":17.29,"l":16.905,"n":16568,"o":17.29,"t":"2024-10-31T04:00:00Z","v":2055087,"vw":17.058665},{"c":16.94,"h":17.135,"l":16.92,"n":11096,"o":17.07,"t":"2024-11-01T04:00:00Z","v":1202869,"vw":17.031082},{"c":16.91,"h":17.01,"l":16.84,"n":12049,"o":16.95,"t":"2024-11-04T05:00:00Z","v":1253947,"vw":16.929528},{"c":17.12,"h":17.17,"l":17.01,"n":7295,"o":17.01,"t":"2024-11-05T05:00:00Z","v":1035738,"vw":17.124601},{"c":17.7,"h":17.7,"l":17.37,"n":10127,"o":17.47,"t":"2024-11-06T05:00:00Z","v":2135838,"vw":17.573596},{"c":17.71,"h":17.7751,"l":17.55,"n":7113,"o":17.55,"t":"2024-11-07T05:00:00Z","v":949709,"vw":17.699015},{"c":17.72,"h":17.72,"l":17.6,"n":8537,"o":17.6,"t":"2024-11-08T05:00:00Z","v":900880,"vw":17.655463},{"c":18.12,"h":18.12,"l":17.84,"n":9120,"o":17.84,"t":"2024-11-11T05:00:00Z","v":1294981,"vw":18.032597},{"c":18.1,"h":18.16,"l":17.92,"n":7252,"o":18.03,"t":"2024-11-12T05:00:00Z","v":832721,"vw":18.043971},{"c":17.94,"h":18.24,"l":17.865,"n":7438,"o":18.16,"t":"2024-11-13T05:00:00Z","v":1209969,"vw":18.069764},{"c":17.62,"h":17.89,"l":17.6014,"n":6670,"o":17.85,"t":"2024-11-14T05:00:00Z","v":634927,"vw":17.719577},{"c":17.59,"h":17.625,"l":17.415,"n":8901,"o":17.62,"t":"2024-11-15T05:00:00Z","v":896423,"vw":17.5115},{"c":17.86,"h":17.8899,"l":17.59,"n":7629,"o":17.61,"t":"2024-11-18T05:00:00Z","v":814382,"vw":17.756186},{"c":18.22,"h":18.25,"l":17.7,"n":6243,"o":17.7,"t":"2024-11-19T05:00:00Z","v":904188,"vw":18.07532},{"c":18.19,"h":18.39,"l":18.03,"n":9186,"o":18.39,"t":"2024-11-20T05:00:00Z","v":1290927,"vw":18.169145},{"c":18.13,"h":18.31,"l":17.92,"n":7729,"o":18.19,"t":"2024-11-21T05:00:00Z","v":988853,"vw":18.139574},{"c":18.35,"h":18.38,"l":18.12,"n":7676,"o":18.2,"t":"2024-11-22T05:00:00Z","v":1146353,"vw":18.305851},{"c":18.45,"h":18.54,"l":18.345,"n":11648,"o":18.51,"t":"2024-11-25T05:00:00Z","v":1609418,"vw":18.448724},{"c":18.24,"h":18.4899,"l":18.16,"n":10903,"o":18.45,"t":"2024-11-26T05:00:00Z","v":1480027,"vw":18.324017},{"c":18.35,"h":18.48,"l":18.177,"n":11549,"o":18.48,"t":"2024-11-27T05:00:00Z","v":1695561,"vw":18.30005},{"c":18.12,"h":18.25,"l":18.085,"n":10148,"o":18.25,"t":"2024-11-29T05:00:00Z","v":1402563,"vw":18.147547},{"c":18.37,"h":18.38,"l":18.25,"n":14000,"o":18.28,"t":"2024-12-02T05:00:00Z","v":1979220,"vw":18.322949},{"c":18.44,"h":18.44,"l":18.28,"n":12320,"o":18.39,"t":"2024-12-03T05:00:00Z","v":1900926,"vw":18.388686},{"c":18.65,"h":18.66,"l":18.4793,"n":13377,"o":18.58,"t":"2024-12-04T05:00:00Z","v":2403050,"vw":18.547107},{"c":18.4,"h":18.57,"l":18.35,"n":16237,"o":18.56,"t":"2024-12-05T05:00:00Z","v":2642961,"vw":18.467583},{"c":18.65,"h":18.65,"l":18.46,"n":12258,"o":18.51,"t":"2024-12-06T05:00:00Z","v":2082171,"vw":18.572792},{"c":18.5,"h":18.82,"l":18.46,"n":24241,"o":18.82,"t":"2024-12-09T05:00:00Z","v":3515722,"vw":18.605366},{"c":18.26,"h":18.54,"l":18.24,"n":20127,"o":18.51,"t":"2024-12-10T05:00:00Z","v":2839585,"vw":18.389745},{"c":18.46,"h":18.4891,"l":18.225,"n":12788,"o":18.36,"t":"2024-12-11T05:00:00Z","v":2143727,"vw":18.371978},{"c":18.25,"h":18.3666,"l":18.1811,"n":13481,"o":18.31,"t":"2024-12-12T05:00:00Z","v":1741049,"vw":18.275086},{"c":18.18,"h":18.32,"l":18.01,"n":16364,"o":18.3,"t":"2024-12-13T05:00:00Z","v":2169422,"vw":18.149453},{"c":18.3,"h":18.3,"l":18.17,"n":13702,"o":18.19,"t":"2024-12-16T05:00:00Z","v":1710687,"vw":18.242328},{"c":18.26,"h":18.33,"l":18.1601,"n":12013,"o":18.32,"t":"2024-12-17T05:00:00Z","v":1409679,"vw":18.25456},{"c":17.5,"h":18.31,"l":17.39,"n":19665,"o":18.3,"t":"2024-12-18T05:00:00Z","v":3072933,"vw":17.959338},{"c":17.29,"h":17.68,"l":17.245,"n":16480,"o":17.61,"t":"2024-12-19T05:00:00Z","v":1956630,"vw":17.416728},{"c":17.53,"h":17.63,"l":17.05,"n":14037,"o":17.1,"t":"2024-12-20T05:00:00Z","v":1626733,"vw":17.436478},{"c":17.54,"h":17.6,"l":17.3425,"n":14147,"o":17.6,"t":"2024-12-23T05:00:00Z","v":1436066,"vw":17.487855},{"c":17.85,"h":17.85,"l":17.61,"n":7527,"o":17.68,"t":"2024-12-24T05:00:00Z","v":817641,"vw":17.719998},{"c":17.79,"h":17.88,"l":17.705,"n":11999,"o":17.88,"t":"2024-12-26T05:00:00Z","v":1383553,"vw":17.799883},{"c":17.3,"h":17.54,"l":17.1501,"n":17642,"o":17.53,"t":"2024-12-27T05:00:00Z","v":1761054,"vw":17.285466},{"c":17.08,"h":17.18,"l":16.881,"n":21743,"o":17.18,"t":"2024-12-30T05:00:00Z","v":2737216,"vw":17.027978},{"c":16.95,"h":17.19,"l":16.883,"n":18459,"o":17.19,"t":"2024-12-31T05:00:00Z","v":2004246,"vw":17.016744},{"c":17.04,"h":17.18,"l":16.88,"n":18989,"o":17.12,"t":"2025-01-02T05:00:00Z","v":2370930,"vw":17.026632},{"c":17.25,"h":17.25,"l":16.9304,"n":12096,"o":16.97,"t":"2025-01-03T05:00:00Z","v":1418470,"vw":17.101608},{"c":17.47,"h":17.52,"l":17.38,"n":17010,"o":17.46,"t":"2025-01-06T05:00:00Z","v":2438725,"vw":17.456985},{"c":17.11,"h":17.53,"l":17.0101,"n":19909,"o":17.51,"t":"2025-01-07T05:00:00Z","v":2100671,"vw":17.212477},{"c":16.73,"h":16.96,"l":16.5307,"n":21123,"o":16.96,"t":"2025-01-08T05:00:00Z","v":2376153,"vw":16.731338},{"c":16.52,"h":16.67,"l":16.33,"n":19856,"o":16.65,"t":"2025-01-10T05:00:00Z","v":1867811,"vw":16.480699},{"c":16.25,"h":16.2599,"l":15.9912,"n":18485,"o":16.1,"t":"2025-01-13T05:00:00Z","v":1995516,"vw":16.108575},{"c":16.31,"h":16.5,"l":16.22,"n":10954,"o":16.45,"t":"2025-01-14T05:00:00Z","v":973139,"vw":16.341476},{"c":16.67,"h":16.74,"l":16.52,"n":10234,"o":16.64,"t":"2025-01-15T05:00:00Z","v":1420451,"vw":16.643911},{"c":16.51,"h":16.6391,"l":16.5,"n":8453,"o":16.57,"t":"2025-01-16T05:00:00Z","v":759915,"vw":16.566433},{"c":16.77,"h":16.8,"l":16.642,"n":10421,"o":16.68,"t":"2025-01-17T05:00:00Z","v":1037891,"vw":16.747705},{"c":16.88,"h":17.08,"l":16.715,"n":15420,"o":17.08,"t":"2025-01-21T05:00:00Z","v":1579339,"vw":16.894443},{"c":17.03,"h":17.09,"l":16.97,"n":11573,"o":17.04,"t":"2025-01-22T05:00:00Z","v":1471799,"vw":17.032585},{"c":16.96,"h":16.97,"l":16.77,"n":10472,"o":16.8,"t":"2025-01-23T05:00:00Z","v":1025672,"vw":16.886877},{"c":16.89,"h":17.08,"l":16.86,"n":13484,"o":17,"t":"2025-01-24T05:00:00Z","v":1393955,"vw":16.994878},{"c":16.4,"h":16.62,"l":16.225,"n":23683,"o":16.44,"t":"2025-01-27T05:00:00Z","v":2555184,"vw":16.409521},{"c":16.73,"h":16.73,"l":16.33,"n":9514,"o":16.57,"t":"2025-01-28T05:00:00Z","v":1018631,"vw":16.582995},{"c":16.7,"h":16.8,"l":16.5514,"n":9438,"o":16.79,"t":"2025-01-29T05:00:00Z","v":1347425,"vw":16.690154},{"c":16.71,"h":16.8,"l":16.61,"n":8203,"o":16.63,"t":"2025-01-30T05:00:00Z","v":1019346,"vw":16.695584},{"c":16.6,"h":16.895,"l":16.55,"n":15074,"o":16.79,"t":"2025-01-31T05:00:00Z","v":1376897,"vw":16.770532},{"c":16.43,"h":16.5272,"l":16.1601,"n":18957,"o":16.17,"t":"2025-02-03T05:00:00Z","v":2449908,"vw":16.324346},{"c":16.68,"h":16.73,"l":16.56,"n":10631,"o":16.58,"t":"2025-02-04T05:00:00Z","v":1224867,"vw":16.663639},{"c":16.57,"h":16.69,"l":16.5371,"n":14280,"o":16.68,"t":"2025-02-05T05:00:00Z","v":1662975,"vw":16.593115},{"c":16.48,"h":16.5063,"l":16.365,"n":10958,"o":16.49,"t":"2025-02-06T05:00:00Z","v":1172795,"vw":16.448294},{"c":16.44,"h":16.69,"l":16.4,"n":14044,"o":16.51,"t":"2025-02-07T05:00:00Z","v":1590864,"vw":16.545634},{"c":16.67,"h":16.68,"l":16.53,"n":13711,"o":16.53,"t":"2025-02-10T05:00:00Z","v":1751964,"vw":16.619698},{"c":16.41,"h":16.63,"l":16.39,"n":17909,"o":16.57,"t":"2025-02-11T05:00:00Z","v":2028768,"vw":16.503505},{"c":16.6,"h":16.6199,"l":16.3327,"n":11442,"o":16.39,"t":"2025-02-12T05:00:00Z","v":1549638,"vw":16.501054},{"c":16.64,"h":16.64,"l":16.38,"n":10611,"o":16.47,"t":"2025-02-13T05:00:00Z","v":1260302,"vw":16.522759},{"c":16.76,"h":16.8099,"l":16.66,"n":11399,"o":16.67,"t":"2025-02-14T05:00:00Z","v":1605492,"vw":16.745444},{"c":16.93,"h":16.95,"l":16.7888,"n":17157,"o":16.93,"t":"2025-02-18T05:00:00Z","v":2029152,"vw":16.885148},{"c":16.84,"h":17.0398,"l":16.775,"n":19225,"o":17,"t":"2025-02-19T05:00:00Z","v":2461741,"vw":16.921897},{"c":16.59,"h":16.68,"l":16.345,"n":20869,"o":16.66,"t":"2025-02-20T05:00:00Z","v":2231204,"vw":16.483308},{"c":16.06,"h":16.635,"l":16.04,"n":29953,"o":16.61,"t":"2025-02-21T05:00:00Z","v":3267544,"vw":16.269668},{"c":15.65,"h":16.05,"l":15.53,"n":30784,"o":16.05,"t":"2025-02-24T05:00:00Z","v":3775450,"vw":15.763484},{"c":15.13,"h":15.59,"l":15,"n":24390,"o":15.53,"t":"2025-02-25T05:00:00Z","v":3499283,"vw":15.186887},{"c":15.36,"h":15.46,"l":15.195,"n":12827,"o":15.23,"t":"2025-02-26T05:00:00Z","v":1617211,"vw":15.323924},{"c":14.76,"h":15.38,"l":14.76,"n":15075,"o":15.3,"t":"2025-02-27T05:00:00Z","v":1591143,"vw":15.017818},{"c":14.92,"h":14.94,"l":14.51,"n":15050,"o":14.63,"t":"2025-02-28T05:00:00Z","v":1821729,"vw":14.756656},{"c":14.61,"h":15.23,"l":14.495,"n":16208,"o":15.13,"t":"2025-03-03T05:00:00Z","v":1710674,"vw":14.871596},{"c":14.63,"h":14.9,"l":14.1701,"n":14009,"o":14.385,"t":"2025-03-04T05:00:00Z","v":2002503,"vw":14.447893},{"c":14.97,"h":15.01,"l":14.63,"n":12515,"o":14.84,"t":"2025-03-05T05:00:00Z","v":1793550,"vw":14.829205},{"c":14.29,"h":14.6976,"l":14.235,"n":13431,"o":14.5,"t":"2025-03-06T05:00:00Z","v":1475227,"vw":14.4413},{"c":14.48,"h":14.515,"l":14.07,"n":14240,"o":14.31,"t":"2025-03-07T05:00:00Z","v":1679444,"vw":14.309029},{"c":13.72,"h":14.18,"l":13.505,"n":21851,"o":14.12,"t":"2025-03-10T04:00:00Z","v":2550057,"vw":13.820039},{"c":13.76,"h":13.9499,"l":13.5301,"n":11861,"o":13.7,"t":"2025-03-11T04:00:00Z","v":1455762,"vw":13.740878},{"c":14.07,"h":14.1,"l":13.78,"n":8645,"o":14.05,"t":"2025-03-12T04:00:00Z","v":1163495,"vw":13.992247},{"c":13.59,"h":13.96,"l":13.5455,"n":9498,"o":13.95,"t":"2025-03-13T04:00:00Z","v":1108428,"vw":13.702623},{"c":14.02,"h":14.03,"l":13.75,"n":9185,"o":13.75,"t":"2025-03-14T04:00:00Z","v":1368040,"vw":13.947862},{"c":14.13,"h":14.2,"l":13.9859,"n":10079,"o":14.02,"t":"2025-03-17T04:00:00Z","v":943503,"vw":14.090695},{"c":13.95,"h":14.08,"l":13.815,"n":9035,"o":14,"t":"2025-03-18T04:00:00Z","v":977883,"vw":13.911416},{"c":14.17,"h":14.26,"l":13.9517,"n":7088,"o":14.03,"t":"2025-03-19T04:00:00Z","v":1090648,"vw":14.103238},{"c":13.96,"h":14.1177,"l":13.9,"n":7265,"o":13.9,"t":"2025-03-20T04:00:00Z","v":831333,"vw":14.005435},{"c":14.1,"h":14.1,"l":13.83,"n":8590,"o":13.91,"t":"2025-03-21T04:00:00Z","v":948751,"vw":13.975029},{"c":14.5,"h":14.5,"l":14.24,"n":10276,"o":14.25,"t":"2025-03-24T04:00:00Z","v":1328050,"vw":14.365094},{"c":14.51,"h":14.525,"l":14.4243,"n":9035,"o":14.5,"t":"2025-03-25T04:00:00Z","v":1077594,"vw":14.472542},{"c":14.19,"h":14.5,"l":14.1,"n":10628,"o":14.43,"t":"2025-03-26T04:00:00Z","v":1052142,"vw":14.26537},{"c":13.91,"h":14.115,"l":13.861,"n":8943,"o":13.95,"t":"2025-03-27T04:00:00Z","v":976957,"vw":13.986781},{"c":13.5,"h":13.9,"l":13.4443,"n":14560,"o":13.88,"t":"2025-03-28T04:00:00Z","v":1623776,"vw":13.585791},{"c":13.36,"h":13.41,"l":12.95,"n":14918,"o":13.16,"t":"2025-03-31T04:00:00Z","v":2514505,"vw":13.272939},{"c":13.57,"h":13.58,"l":13.27,"n":9871,"o":13.39,"t":"2025-04-01T04:00:00Z","v":794623,"vw":13.446413},{"c":13.76,"h":13.79,"l":13.32,"n":8737,"o":13.37,"t":"2025-04-02T04:00:00Z","v":1042677,"vw":13.630975},{"c":12.75,"h":12.98,"l":12.65,"n":17289,"o":12.91,"t":"2025-04-03T04:00:00Z","v":1790384,"vw":12.791696},{"c":11.92,"h":12.3599,"l":11.65,"n":21463,"o":12.2,"t":"2025-04-04T04:00:00Z","v":2908568,"vw":11.987531},{"c":11.94,"h":12.44,"l":11.21,"n":15215,"o":11.3,"t":"2025-04-07T04:00:00Z","v":2600704,"vw":11.697064},{"c":11.71,"h":12.44,"l":11.5,"n":13763,"o":12.4,"t":"2025-04-08T04:00:00Z","v":1792463,"vw":12.096675},{"c":12.81,"h":12.9452,"l":11.6401,"n":10716,"o":11.65,"t":"2025-04-09T04:00:00Z","v":1644655,"vw":12.391934},{"c":12.32,"h":12.54,"l":11.965,"n":10610,"o":12.46,"t":"2025-04-10T04:00:00Z","v":1481646,"vw":12.312788},{"c":12.66,"h":12.66,"l":12.29,"n":8311,"o":12.35,"t":"2025-04-11T04:00:00Z","v":979084,"vw":12.50542},{"c":12.74,"h":12.97,"l":12.64,"n":10634,"o":12.97,"t":"2025-04-14T04:00:00Z","v":1231237,"vw":12.803931},{"c":12.83,"h":12.929,"l":12.77,"n":9091,"o":12.8,"t":"2025-04-15T04:00:00Z","v":1095930,"vw":12.843807},{"c":12.52,"h":12.745,"l":12.36,"n":9983,"o":12.68,"t":"2025-04-16T04:00:00Z","v":1209657,"vw":12.577717},{"c":12.52,"h":12.56,"l":12.33,"n":6419,"o":12.54,"t":"2025-04-17T04:00:00Z","v":910218,"vw":12.449302},{"c":12.25,"h":12.44,"l":12.14,"n":12799,"o":12.35,"t":"2025-04-21T04:00:00Z","v":1359514,"vw":12.261817},{"c":12.62,"h":12.72,"l":12.425,"n":8061,"o":12.44,"t":"2025-04-22T04:00:00Z","v":1024999,"vw":12.579687},{"c":12.89,"h":13.08,"l":12.89,"n":8201,"o":13,"t":"2025-04-23T04:00:00Z","v":1011378,"vw":12.985407},{"c":13.07,"h":13.0855,"l":12.82,"n":6907,"o":12.86,"t":"2025-04-24T04:00:00Z","v":742895,"vw":12.970155},{"c":13.21,"h":13.26,"l":13.09,"n":9043,"o":13.12,"t":"2025-04-25T04:00:00Z","v":1054013,"vw":13.173308},{"c":13.24,"h":13.3499,"l":13.07,"n":10946,"o":13.3,"t":"2025-04-28T04:00:00Z","v":1089055,"vw":13.208077},{"c":13.36,"h":13.3766,"l":13.205,"n":8681,"o":13.25,"t":"2025-04-29T04:00:00Z","v":1124237,"vw":13.301763},{"c":13.24,"h":13.25,"l":12.8996,"n":11363,"o":13.13,"t":"2025-04-30T04:00:00Z","v":1383994,"vw":13.06913},{"c":13.16,"h":13.32,"l":13.15,"n":8182,"o":13.26,"t":"2025-05-01T04:00:00Z","v":984773,"vw":13.227827},{"c":13.35,"h":13.3567,"l":13.19,"n":11018,"o":13.23,"t":"2025-05-02T04:00:00Z","v":1318692,"vw":13.286687},{"c":13.19,"h":13.28,"l":13.16,"n":12415,"o":13.26,"t":"2025-05-05T04:00:00Z","v":1543912,"vw":13.21521},{"c":13.1,"h":13.1701,"l":13.01,"n":10546,"o":13.11,"t":"2025-05-06T04:00:00Z","v":1299749,"vw":13.090135},{"c":13.16,"h":13.21,"l":13.01,"n":10842,"o":13.2,"t":"2025-05-07T04:00:00Z","v":1424159,"vw":13.129409},{"c":13.3,"h":13.38,"l":13.195,"n":8479,"o":13.21,"t":"2025-05-08T04:00:00Z","v":1012039,"vw":13.285135},{"c":13.34,"h":13.45,"l":13.2701,"n":11023,"o":13.42,"t":"2025-05-09T04:00:00Z","v":1164493,"vw":13.367526},{"c":13.64,"h":13.7761,"l":13.5621,"n":16143,"o":13.75,"t":"2025-05-12T04:00:00Z","v":2176152,"vw":13.642581},{"c":13.99,"h":13.99,"l":13.745,"n":12096,"o":13.8,"t":"2025-05-13T04:00:00Z","v":1682704,"vw":13.883147},{"c":14.08,"h":14.1393,"l":13.99,"n":14768,"o":14.01,"t":"2025-05-14T04:00:00Z","v":2388406,"vw":14.060671},{"c":13.75,"h":13.83,"l":13.59,"n":13372,"o":13.8,"t":"2025-05-15T04:00:00Z","v":1697245,"vw":13.732211},{"c":13.92,"h":13.92,"l":13.78,"n":11899,"o":13.79,"t":"2025-05-16T04:00:00Z","v":1333379,"vw":13.850022},{"c":13.91,"h":13.91,"l":13.71,"n":15314,"o":13.73,"t":"2025-05-19T04:00:00Z","v":1960095,"vw":13.82628},{"c":13.86,"h":13.94,"l":13.77,"n":13294,"o":13.92,"t":"2025-05-20T04:00:00Z","v":1810547,"vw":13.856728},{"c":13.67,"h":13.9599,"l":13.6,"n":16460,"o":13.88,"t":"2025-05-21T04:00:00Z","v":2916770,"vw":13.822201},{"c":13.6,"h":13.715,"l":13.5,"n":10313,"o":13.5,"t":"2025-05-22T04:00:00Z","v":1573008,"vw":13.627056},{"c":13.48,"h":13.5646,"l":13.37,"n":16931,"o":13.47,"t":"2025-05-23T04:00:00Z","v":2226012,"vw":13.469537},{"c":13.78,"h":13.8,"l":13.655,"n":15038,"o":13.66,"t":"2025-05-27T04:00:00Z","v":1998050,"vw":13.746731},{"c":13.67,"h":13.85,"l":13.655,"n":14170,"o":13.85,"t":"2025-05-28T04:00:00Z","v":2004255,"vw":13.718888},{"c":13.52,"h":13.6799,"l":13.49,"n":12474,"o":13.67,"t":"2025-05-29T04:00:00Z","v":1784846,"vw":13.563172},{"c":13.48,"h":13.548,"l":13.3,"n":18216,"o":13.53,"t":"2025-05-30T04:00:00Z","v":2315282,"vw":13.433505},{"c":13.58,"h":13.58,"l":13.395,"n":16191,"o":13.48,"t":"2025-06-02T04:00:00Z","v":2239262,"vw":13.499211},{"c":13.72,"h":13.74,"l":13.555,"n":12053,"o":13.63,"t":"2025-06-03T04:00:00Z","v":2095989,"vw":13.681163},{"c":13.75,"h":13.77,"l":13.6311,"n":12265,"o":13.75,"t":"2025-06-04T04:00:00Z","v":2084494,"vw":13.734079},{"c":13.35,"h":13.67,"l":13.27,"n":17342,"o":13.66,"t":"2025-06-05T04:00:00Z","v":2253710,"vw":13.499914},{"c":13.57,"h":13.6,"l":13.5,"n":11945,"o":13.5,"t":"2025-06-06T04:00:00Z","v":1902220,"vw":13.562924},{"c":13.73,"h":13.73,"l":13.6,"n":16116,"o":13.66,"t":"2025-06-09T04:00:00Z","v":2683541,"vw":13.673945},{"c":13.78,"h":13.78,"l":13.662,"n":15081,"o":13.78,"t":"2025-06-10T04:00:00Z","v":1903792,"vw":13.740357},{"c":13.77,"h":13.85,"l":13.695,"n":16718,"o":13.85,"t":"2025-06-11T04:00:00Z","v":2978260,"vw":13.781981},{"c":13.52,"h":13.5899,"l":13.49,"n":13372,"o":13.57,"t":"2025-06-12T04:00:00Z","v":1784765,"vw":13.54108},{"c":13.3,"h":13.42,"l":13.2601,"n":20324,"o":13.39,"t":"2025-06-13T04:00:00Z","v":3171846,"vw":13.350353},{"c":13.53,"h":13.56,"l":13.43,"n":13959,"o":13.44,"t":"2025-06-16T04:00:00Z","v":2057586,"vw":13.518158},{"c":13.45,"h":13.53,"l":13.379,"n":13582,"o":13.5,"t":"2025-06-17T04:00:00Z","v":1740373,"vw":13.463896},{"c":13.49,"h":13.5499,"l":13.4007,"n":10718,"o":13.5,"t":"2025-06-18T04:00:00Z","v":2251138,"vw":13.492861},{"c":13.38,"h":13.49,"l":13.31,"n":13544,"o":13.45,"t":"2025-06-20T04:00:00Z","v":1762705,"vw":13.38979},{"c":13.42,"h":13.45,"l":13.2103,"n":18945,"o":13.38,"t":"2025-06-23T04:00:00Z","v":3491603,"vw":13.373054},{"c":13.63,"h":13.64,"l":13.49,"n":12714,"o":13.54,"t":"2025-06-24T04:00:00Z","v":2772919,"vw":13.584685},{"c":13.69,"h":13.75,"l":13.64,"n":11836,"o":13.7,"t":"2025-06-25T04:00:00Z","v":2378637,"vw":13.681649},{"c":13.65,"h":13.6799,"l":13.54,"n":10926,"o":13.56,"t":"2025-06-26T04:00:00Z","v":1996357,"vw":13.613507},{"c":13.6,"h":13.6999,"l":13.52,"n":16424,"o":13.68,"t":"2025-06-27T04:00:00Z","v":2779573,"vw":13.628315},{"c":13.76,"h":13.77,"l":13.69,"n":13783,"o":13.7,"t":"2025-06-30T04:00:00Z","v":2519777,"vw":13.733534},{"c":13.68,"h":13.75,"l":13.54,"n":16050,"o":13.73,"t":"2025-07-01T04:00:00Z","v":2499354,"vw":13.644328},{"c":13.9,"h":13.9,"l":13.67,"n":13327,"o":13.7,"t":"2025-07-02T04:00:00Z","v":2905183,"vw":13.806387},{"c":13.75,"h":13.78,"l":13.72,"n":8873,"o":13.75,"t":"2025-07-03T04:00:00Z","v":1475713,"vw":13.753462},{"c":13.65,"h":13.74,"l":13.57,"n":23287,"o":13.74,"t":"2025-07-07T04:00:00Z","v":3856287,"vw":13.64194},{"c":13.7,"h":13.78,"l":13.66,"n":16318,"o":13.76,"t":"2025-07-08T04:00:00Z","v":2986707,"vw":13.707766},{"c":13.82,"h":13.85,"l":13.71,"n":13057,"o":13.75,"t":"2025-07-09T04:00:00Z","v":3130297,"vw":13.775694},{"c":13.78,"h":13.82,"l":13.67,"n":12108,"o":13.71,"t":"2025-07-10T04:00:00Z","v":2213180,"vw":13.747511},{"c":13.77,"h":13.86,"l":13.73,"n":14690,"o":13.76,"t":"2025-07-11T04:00:00Z","v":2500660,"vw":13.798244},{"c":13.87,"h":13.91,"l":13.74,"n":16078,"o":13.74,"t":"2025-07-14T04:00:00Z","v":2750734,"vw":13.863246},{"c":13.87,"h":13.9701,"l":13.87,"n":14215,"o":13.95,"t":"2025-07-15T04:00:00Z","v":2699481,"vw":13.92498},{"c":13.99,"h":14.02,"l":13.85,"n":15149,"o":13.88,"t":"2025-07-16T04:00:00Z","v":3840428,"vw":13.952491},{"c":13.98,"h":14.02,"l":13.89,"n":11990,"o":13.9,"t":"2025-07-17T04:00:00Z","v":2931390,"vw":13.972739},{"c":13.93,"h":14.08,"l":13.9,"n":15534,"o":14.08,"t":"2025-07-18T04:00:00Z","v":3345895,"vw":13.981549},{"c":13.93,"h":14.1137,"l":13.93,"n":16879,"o":13.99,"t":"2025-07-21T04:00:00Z","v":3652364,"vw":14.043661},{"c":13.97,"h":14,"l":13.76,"n":13149,"o":13.95,"t":"2025-07-22T04:00:00Z","v":2850995,"vw":13.910629},{"c":14,"h":14.03,"l":13.91,"n":13004,"o":14.03,"t":"2025-07-23T04:00:00Z","v":2777339,"vw":13.959641},{"c":13.77,"h":13.88,"l":13.73,"n":13899,"o":13.88,"t":"2025-07-24T04:00:00Z","v":2487465,"vw":13.779541},{"c":13.85,"h":13.8552,"l":13.74,"n":14604,"o":13.82,"t":"2025-07-25T04:00:00Z","v":2543012,"vw":13.812352},{"c":13.9,"h":13.94,"l":13.85,"n":19842,"o":13.93,"t":"2025-07-28T04:00:00Z","v":3933104,"vw":13.887552},{"c":13.74,"h":13.93,"l":13.675,"n":21551,"o":13.93,"t":"2025-07-29T04:00:00Z","v":3863947,"vw":13.781828},{"c":13.69,"h":13.83,"l":13.64,"n":16422,"o":13.76,"t":"2025-07-30T04:00:00Z","v":2966284,"vw":13.760367},{"c":13.56,"h":13.7599,"l":13.55,"n":16115,"o":13.72,"t":"2025-07-31T04:00:00Z","v":3068550,"vw":13.653129},{"c":13.14,"h":13.37,"l":13.01,"n":32031,"o":13.37,"t":"2025-08-01T04:00:00Z","v":5218802,"vw":13.152506},{"c":13.35,"h":13.36,"l":13.2208,"n":19425,"o":13.25,"t":"2025-08-04T04:00:00Z","v":3040362,"vw":13.299127},{"c":13.27,"h":13.42,"l":13.2201,"n":17021,"o":13.4,"t":"2025-08-05T04:00:00Z","v":2491254,"vw":13.290692},{"c":13.28,"h":13.28,"l":13.11,"n":16609,"o":13.21,"t":"2025-08-06T04:00:00Z","v":3208226,"vw":13.209373},{"c":13.16,"h":13.28,"l":13.07,"n":15172,"o":13.21,"t":"2025-08-07T04:00:00Z","v":2221313,"vw":13.172058},{"c":13.14,"h":13.24,"l":13.11,"n":17279,"o":13.2,"t":"2025-08-08T04:00:00Z","v":2725774,"vw":13.163222},{"c":13.05,"h":13.17,"l":13.03,"n":24542,"o":13.15,"t":"2025-08-11T04:00:00Z","v":4135874,"vw":13.111812},{"c":13.18,"h":13.19,"l":13.05,"n":13256,"o":13.1,"t":"2025-08-12T04:00:00Z","v":2581226,"vw":13.142501},{"c":13.26,"h":13.3199,"l":13.21,"n":13197,"o":13.24,"t":"2025-08-13T04:00:00Z","v":3393513,"vw":13.263069},{"c":13.11,"h":13.13,"l":13.01,"n":16001,"o":13.09,"t":"2025-08-14T04:00:00Z","v":2973789,"vw":13.063768},{"c":13.1,"h":13.11,"l":13.03,"n":14218,"o":13.08,"t":"2025-08-15T04:00:00Z","v":2462182,"vw":13.079191},{"c":13.12,"h":13.15,"l":13.04,"n":15472,"o":13.05,"t":"2025-08-18T04:00:00Z","v":2461878,"vw":13.096899},{"c":12.83,"h":13.13,"l":12.79,"n":20943,"o":13.12,"t":"2025-08-19T04:00:00Z","v":3193842,"vw":12.908883},{"c":12.75,"h":12.8077,"l":12.5,"n":17736,"o":12.79,"t":"2025-08-20T04:00:00Z","v":3111012,"vw":12.638119},{"c":12.56,"h":12.6,"l":12.485,"n":11268,"o":12.56,"t":"2025-08-21T04:00:00Z","v":1621130,"vw":12.540717},{"c":12.85,"h":12.87,"l":12.53,"n":14248,"o":12.54,"t":"2025-08-22T04:00:00Z","v":2866383,"vw":12.778704},{"c":12.76,"h":12.84,"l":12.715,"n":15134,"o":12.81,"t":"2025-08-25T04:00:00Z","v":2132074,"vw":12.788027},{"c":12.82,"h":12.825,"l":12.72,"n":9725,"o":12.77,"t":"2025-08-26T04:00:00Z","v":1244653,"vw":12.776001},{"c":12.82,"h":12.87,"l":12.7912,"n":9340,"o":12.84,"t":"2025-08-27T04:00:00Z","v":1572890,"vw":12.836003},{"c":12.8,"h":12.805,"l":12.73,"n":8415,"o":12.75,"t":"2025-08-28T04:00:00Z","v":1361391,"vw":12.778744},{"c":12.71,"h":12.79,"l":12.66,"n":14549,"o":12.77,"t":"2025-08-29T04:00:00Z","v":2307310,"vw":12.712209},{"c":12.69,"h":12.69,"l":12.47,"n":17951,"o":12.57,"t":"2025-09-02T04:00:00Z","v":2545354,"vw":12.596936},{"c":12.65,"h":12.74,"l":12.61,"n":11072,"o":12.72,"t":"2025-09-03T04:00:00Z","v":2070731,"vw":12.681636},{"c":12.55,"h":12.57,"l":12.45,"n":10637,"o":12.47,"t":"2025-09-04T04:00:00Z","v":1874287,"vw":12.506254},{"c":12.53,"h":12.6565,"l":12.41,"n":14027,"o":12.64,"t":"2025-09-05T04:00:00Z","v":2673818,"vw":12.533285},{"c":12.59,"h":12.6365,"l":12.56,"n":12553,"o":12.56,"t":"2025-09-08T04:00:00Z","v":2354268,"vw":12.603474},{"c":12.75,"h":12.75,"l":12.6,"n":8906,"o":12.6,"t":"2025-09-09T04:00:00Z","v":1546156,"vw":12.675074},{"c":12.67,"h":12.8,"l":12.65,"n":9787,"o":12.79,"t":"2025-09-10T04:00:00Z","v":1435217,"vw":12.734677},{"c":12.66,"h":12.66,"l":12.5735,"n":7503,"o":12.61,"t":"2025-09-11T04:00:00Z","v":1196630,"vw":12.63571},{"c":12.67,"h":12.69,"l":12.64,"n":10461,"o":12.66,"t":"2025-09-12T04:00:00Z","v":1518815,"vw":12.668588},{"c":12.76,"h":12.78,"l":12.7,"n":12232,"o":12.7,"t":"2025-09-15T04:00:00Z","v":1871879,"vw":12.744801},{"c":12.85,"h":12.875,"l":12.7501,"n":8391,"o":12.79,"t":"2025-09-16T04:00:00Z","v":1279427,"vw":12.809106},{"c":12.89,"h":12.92,"l":12.7337,"n":10595,"o":12.86,"t":"2025-09-17T04:00:00Z","v":1886020,"vw":12.848438},{"c":12.86,"h":12.9,"l":12.7819,"n":8312,"o":12.8,"t":"2025-09-18T04:00:00Z","v":1278658,"vw":12.860141},{"c":12.92,"h":12.95,"l":12.88,"n":10211,"o":12.9,"t":"2025-09-19T04:00:00Z","v":1441019,"vw":12.917811},{"c":12.99,"h":12.99,"l":12.8407,"n":13689,"o":12.88,"t":"2025-09-22T04:00:00Z","v":1791911,"vw":12.936546},{"c":12.86,"h":13.04,"l":12.84,"n":11690,"o":13,"t":"2025-09-23T04:00:00Z","v":1803165,"vw":12.937596},{"c":12.86,"h":12.98,"l":12.85,"n":10933,"o":12.9,"t":"2025-09-24T04:00:00Z","v":2332060,"vw":12.917372},{"c":12.6,"h":12.7185,"l":12.5101,"n":12848,"o":12.69,"t":"2025-09-25T04:00:00Z","v":1884345,"vw":12.622449},{"c":12.65,"h":12.67,"l":12.53,"n":13897,"o":12.61,"t":"2025-09-26T04:00:00Z","v":2641260,"vw":12.611626},{"c":12.85,"h":12.86,"l":12.74,"n":13046,"o":12.74,"t":"2025-09-29T04:00:00Z","v":2641399,"vw":12.816027},{"c":12.81,"h":12.86,"l":12.73,"n":10645,"o":12.85,"t":"2025-09-30T04:00:00Z","v":1475402,"vw":12.779016},{"c":12.88,"h":12.9,"l":12.75,"n":9595,"o":12.75,"t":"2025-10-01T04:00:00Z","v":1535467,"vw":12.866818},{"c":12.85,"h":12.89,"l":12.76,"n":8380,"o":12.84,"t":"2025-10-02T04:00:00Z","v":1416521,"vw":12.837183},{"c":12.81,"h":12.9,"l":12.73,"n":12083,"o":12.89,"t":"2025-10-03T04:00:00Z","v":1977743,"vw":12.844947},{"c":13.02,"h":13.05,"l":12.89,"n":14770,"o":12.95,"t":"2025-10-06T04:00:00Z","v":3015278,"vw":13.000618},{"c":12.94,"h":13.1,"l":12.85,"n":11730,"o":13.07,"t":"2025-10-07T04:00:00Z","v":2059920,"vw":12.976303},{"c":13.14,"h":13.15,"l":12.99,"n":9475,"o":13,"t":"2025-10-08T04:00:00Z","v":1566231,"vw":13.094362},{"c":12.98,"h":13.03,"l":12.88,"n":10510,"o":13.03,"t":"2025-10-09T04:00:00Z","v":1607165,"vw":12.938615},{"c":12.43,"h":13.02,"l":12.41,"n":26695,"o":12.95,"t":"2025-10-10T04:00:00Z","v":4515031,"vw":12.650547},{"c":12.7,"h":12.7,"l":12.55,"n":13253,"o":12.64,"t":"2025-10-13T04:00:00Z","v":1596306,"vw":12.636108},{"c":12.63,"h":12.74,"l":12.37,"n":12660,"o":12.52,"t":"2025-10-14T04:00:00Z","v":1927424,"vw":12.617088},{"c":12.6,"h":12.68,"l":12.44,"n":11185,"o":12.55,"t":"2025-10-15T04:00:00Z","v":1653097,"vw":12.581187},{"c":12.4,"h":12.66,"l":12.34,"n":15723,"o":12.64,"t":"2025-10-16T04:00:00Z","v":2009891,"vw":12.512279},{"c":12.34,"h":12.41,"l":12.23,"n":17102,"o":12.33,"t":"2025-10-17T04:00:00Z","v":2466728,"vw":12.321565},{"c":12.6,"h":12.65,"l":12.49,"n":10848,"o":12.5,"t":"2025-10-20T04:00:00Z","v":1648245,"vw":12.589276},{"c":12.55,"h":12.6,"l":12.4913,"n":10812,"o":12.59,"t":"2025-10-21T04:00:00Z","v":1344895,"vw":12.550576},{"c":12.14,"h":12.38,"l":11.95,"n":19840,"o":12.38,"t":"2025-10-22T04:00:00Z","v":3219608,"vw":12.106512},{"c":12.27,"h":12.29,"l":12.11,"n":11541,"o":12.14,"t":"2025-10-23T04:00:00Z","v":1998196,"vw":12.208876},{"c":12.39,"h":12.45,"l":12.36,"n":11313,"o":12.38,"t":"2025-10-24T04:00:00Z","v":1778725,"vw":12.403117},{"c":12.54,"h":12.58,"l":12.51,"n":11826,"o":12.51,"t":"2025-10-27T04:00:00Z","v":1788739,"vw":12.546394},{"c":12.54,"h":12.64,"l":12.525,"n":10855,"o":12.58,"t":"2025-10-28T04:00:00Z","v":1818026,"vw":12.588014},{"c":12.27,"h":12.37,"l":12.18,"n":14348,"o":12.35,"t":"2025-10-29T04:00:00Z","v":2009972,"vw":12.307059},{"c":11.95,"h":12.14,"l":11.95,"n":18275,"o":12.12,"t":"2025-10-30T04:00:00Z","v":2517326,"vw":12.065103},{"c":12.14,"h":12.22,"l":12.0501,"n":14824,"o":12.16,"t":"2025-10-31T04:00:00Z","v":2158650,"vw":12.136194},{"c":12.06,"h":12.19,"l":12,"n":14476,"o":12.18,"t":"2025-11-03T05:00:00Z","v":2239293,"vw":12.088007},{"c":11.69,"h":11.95,"l":11.675,"n":19470,"o":11.95,"t":"2025-11-04T05:00:00Z","v":3326693,"vw":11.792248},{"c":11.58,"h":11.66,"l":11.5211,"n":9789,"o":11.58,"t":"2025-11-05T05:00:00Z","v":1943968,"vw":11.601761},{"c":11.28,"h":11.65,"l":11.27,"n":17158,"o":11.65,"t":"2025-11-06T05:00:00Z","v":3591445,"vw":11.420884},{"c":11.35,"h":11.36,"l":11.03,"n":18289,"o":11.03,"t":"2025-11-07T05:00:00Z","v":3778236,"vw":11.146949},{"c":11.52,"h":11.56,"l":11.44,"n":11580,"o":11.5,"t":"2025-11-10T05:00:00Z","v":1973421,"vw":11.516364},{"c":11.47,"h":11.532,"l":11.43,"n":8213,"o":11.5,"t":"2025-11-11T05:00:00Z","v":1388695,"vw":11.482068},{"c":11.27,"h":11.3714,"l":11.215,"n":9488,"o":11.33,"t":"2025-11-12T05:00:00Z","v":2051357,"vw":11.281922},{"c":10.91,"h":11.24,"l":10.87,"n":17246,"o":11.21,"t":"2025-11-13T05:00:00Z","v":3466241,"vw":10.998424},{"c":10.86,"h":10.99,"l":10.6465,"n":14932,"o":10.67,"t":"2025-11-14T05:00:00Z","v":3480199,"vw":10.854785},{"c":10.7,"h":10.9,"l":10.6,"n":15941,"o":10.765,"t":"2025-11-17T05:00:00Z","v":4138119,"vw":10.772358},{"c":10.68,"h":10.77,"l":10.55,"n":11714,"o":10.58,"t":"2025-11-18T05:00:00Z","v":3148912,"vw":10.662056},{"c":10.48,"h":10.63,"l":10.36,"n":10766,"o":10.54,"t":"2025-11-19T05:00:00Z","v":2461454,"vw":10.467606},{"c":10.14,"h":10.7,"l":10.14,"n":15293,"o":10.67,"t":"2025-11-20T05:00:00Z","v":3683119,"vw":10.387463},{"c":10.22,"h":10.33,"l":10.01,"n":15741,"o":10.13,"t":"2025-11-21T05:00:00Z","v":3693387,"vw":10.199998},{"c":10.45,"h":10.4899,"l":10.27,"n":9286,"o":10.29,"t":"2025-11-24T05:00:00Z","v":1770408,"vw":10.402054},{"c":10.52,"h":10.548,"l":10.33,"n":7969,"o":10.41,"t":"2025-11-25T05:00:00Z","v":1546933,"vw":10.445777},{"c":10.56,"h":10.6,"l":10.45,"n":7992,"o":10.45,"t":"2025-11-26T05:00:00Z","v":3062807,"vw":10.555251},{"c":10.69,"h":10.72,"l":10.57,"n":7302,"o":10.57,"t":"2025-11-28T05:00:00Z","v":1136403,"vw":10.672258},{"c":10.6,"h":10.64,"l":10.4735,"n":10295,"o":10.5,"t":"2025-12-01T05:00:00Z","v":2164029,"vw":10.585251},{"c":10.64,"h":10.7351,"l":10.6,"n":9284,"o":10.6,"t":"2025-12-02T05:00:00Z","v":3087015,"vw":10.684536},{"c":10.66,"h":10.69,"l":10.525,"n":7411,"o":10.57,"t":"2025-12-03T05:00:00Z","v":1916821,"vw":10.618786},{"c":10.72,"h":10.74,"l":10.62,"n":7470,"o":10.65,"t":"2025-12-04T05:00:00Z","v":1570030,"vw":10.683444},{"c":10.7,"h":10.77,"l":10.66,"n":9080,"o":10.68,"t":"2025-12-05T05:00:00Z","v":1610741,"vw":10.703771},{"c":10.74,"h":10.75,"l":10.67,"n":8927,"o":10.705,"t":"2025-12-08T05:00:00Z","v":1895369,"vw":10.713032},{"c":10.81,"h":10.865,"l":10.68,"n":6880,"o":10.7,"t":"2025-12-09T05:00:00Z","v":1978065,"vw":10.806529},{"c":10.71,"h":10.76,"l":10.62,"n":7864,"o":10.68,"t":"2025-12-10T05:00:00Z","v":2477158,"vw":10.677986},{"c":10.69,"h":10.69,"l":10.545,"n":8012,"o":10.64,"t":"2025-12-11T05:00:00Z","v":1788152,"vw":10.621198},{"c":10.54,"h":10.75,"l":10.49,"n":10365,"o":10.68,"t":"2025-12-12T05:00:00Z","v":2590309,"vw":10.602965},{"c":10.39,"h":10.57,"l":10.38,"n":10321,"o":10.54,"t":"2025-12-15T05:00:00Z","v":2570363,"vw":10.444145},{"c":10.48,"h":10.5099,"l":10.36,"n":8433,"o":10.37,"t":"2025-12-16T05:00:00Z","v":3832788,"vw":10.452732},{"c":10.2,"h":10.46,"l":10.1845,"n":10172,"o":10.41,"t":"2025-12-17T05:00:00Z","v":4778005,"vw":10.273076},{"c":10.24,"h":10.3938,"l":10.23,"n":8919,"o":10.31,"t":"2025-12-18T05:00:00Z","v":3418401,"vw":10.297093},{"c":10.38,"h":10.4198,"l":10.28,"n":8874,"o":10.28,"t":"2025-12-19T05:00:00Z","v":2997939,"vw":10.38037},{"c":10.42,"h":10.51,"l":10.42,"n":8195,"o":10.44,"t":"2025-12-22T05:00:00Z","v":2060502,"vw":10.461116},{"c":10.38,"h":10.415,"l":10.3114,"n":6894,"o":10.4,"t":"2025-12-23T05:00:00Z","v":1374056,"vw":10.367324},{"c":10.27,"h":10.3051,"l":10.23,"n":4578,"o":10.27,"t":"2025-12-24T05:00:00Z","v":1161262,"vw":10.262127},{"c":10.27,"h":10.3,"l":10.21,"n":8839,"o":10.26,"t":"2025-12-26T05:00:00Z","v":2288490,"vw":10.255607},{"c":10.21,"h":10.27,"l":10.16,"n":10471,"o":10.18,"t":"2025-12-29T05:00:00Z","v":2023598,"vw":10.216112},{"c":10.19,"h":10.2773,"l":10.19,"n":9082,"o":10.21,"t":"2025-12-30T05:00:00Z","v":3049763,"vw":10.231588},{"c":9.98,"h":10.09,"l":9.98,"n":9727,"o":10.08,"t":"2025-12-31T05:00:00Z","v":2452192,"vw":10.027003},{"c":10.06,"h":10.09,"l":9.99,"n":10716,"o":10.05,"t":"2026-01-02T05:00:00Z","v":2457210,"vw":10.051176},{"c":10.25,"h":10.29,"l":10.14,"n":9825,"o":10.14,"t":"2026-01-05T05:00:00Z","v":2059754,"vw":10.240946},{"c":10.27,"h":10.28,"l":10.2,"n":7536,"o":10.25,"t":"2026-01-06T05:00:00Z","v":1341569,"vw":10.241849},{"c":10.13,"h":10.18,"l":10.092,"n":6278,"o":10.175,"t":"2026-01-07T05:00:00Z","v":1030861,"vw":10.147179},{"c":10.09,"h":10.15,"l":10.04,"n":7375,"o":10.12,"t":"2026-01-08T05:00:00Z","v":1291313,"vw":10.097123},{"c":10.12,"h":10.13,"l":10,"n":8780,"o":10.09,"t":"2026-01-09T05:00:00Z","v":1596094,"vw":10.079221},{"c":10.12,"h":10.17,"l":10.05,"n":8347,"o":10.08,"t":"2026-01-12T05:00:00Z","v":1614128,"vw":10.128827},{"c":10.25,"h":10.25,"l":10.1,"n":7367,"o":10.16,"t":"2026-01-13T05:00:00Z","v":1781805,"vw":10.177546},{"c":10.12,"h":10.16,"l":10.04,"n":7614,"o":10.13,"t":"2026-01-14T05:00:00Z","v":1714312,"vw":10.099741},{"c":10.06,"h":10.15,"l":10.0201,"n":8220,"o":10.12,"t":"2026-01-15T05:00:00Z","v":1621085,"vw":10.107444},{"c":10.06,"h":10.1,"l":10,"n":8482,"o":10.07,"t":"2026-01-16T05:00:00Z","v":1832581,"vw":10.054527},{"c":9.79,"h":9.93,"l":9.78,"n":13716,"o":9.85,"t":"2026-01-20T05:00:00Z","v":3358690,"vw":9.854638},{"c":9.82,"h":9.87,"l":9.67,"n":9353,"o":9.71,"t":"2026-01-21T05:00:00Z","v":3603788,"vw":9.751138},{"c":9.87,"h":9.92,"l":9.841,"n":7689,"o":9.85,"t":"2026-01-22T05:00:00Z","v":2426792,"vw":9.891716},{"c":9.87,"h":9.94,"l":9.82,"n":7477,"o":9.82,"t":"2026-01-23T05:00:00Z","v":1831784,"vw":9.891199},{"c":9.85,"h":9.91,"l":9.8,"n":7842,"o":9.82,"t":"2026-01-26T05:00:00Z","v":1805308,"vw":9.873884},{"c":9.84,"h":9.88,"l":9.82,"n":6928,"o":9.84,"t":"2026-01-27T05:00:00Z","v":1415556,"vw":9.846747},{"c":9.7,"h":9.8263,"l":9.675,"n":7479,"o":9.78,"t":"2026-01-28T05:00:00Z","v":1809724,"vw":9.748919},{"c":9.57,"h":9.7186,"l":9.46,"n":11350,"o":9.67,"t":"2026-01-29T05:00:00Z","v":3369600,"vw":9.556987},{"c":9.34,"h":9.53,"l":9.31,"n":10712,"o":9.47,"t":"2026-01-30T05:00:00Z","v":3089381,"vw":9.405081},{"c":9.23,"h":9.38,"l":9.18,"n":9657,"o":9.19,"t":"2026-02-02T05:00:00Z","v":2661348,"vw":9.305353},{"c":9.05,"h":9.26,"l":8.91,"n":11561,"o":9.23,"t":"2026-02-03T05:00:00Z","v":3622932,"vw":9.050227},{"c":8.84,"h":8.95,"l":8.67,"n":12375,"o":8.81,"t":"2026-02-04T05:00:00Z","v":3562974,"vw":8.797642},{"c":8.43,"h":8.745,"l":8.41,"n":11203,"o":8.64,"t":"2026-02-05T05:00:00Z","v":3372164,"vw":8.544929},{"c":8.76,"h":8.805,"l":8.52,"n":7354,"o":8.575,"t":"2026-02-06T05:00:00Z","v":2248524,"vw":8.714006},{"c":8.79,"h":8.88,"l":8.65,"n":7215,"o":8.65,"t":"2026-02-09T05:00:00Z","v":2193373,"vw":8.822751},{"c":8.8,"h":8.935,"l":8.8,"n":6553,"o":8.82,"t":"2026-02-10T05:00:00Z","v":2228924,"vw":8.876478},{"c":8.66,"h":8.7291,"l":8.54,"n":7328,"o":8.7,"t":"2026-02-11T05:00:00Z","v":3059278,"vw":8.627138},{"c":8.37,"h":8.66,"l":8.32,"n":9078,"o":8.66,"t":"2026-02-12T05:00:00Z","v":3114681,"vw":8.390954},{"c":8.46,"h":8.51,"l":8.34,"n":7355,"o":8.34,"t":"2026-02-13T05:00:00Z","v":2402980,"vw":8.459101},{"c":8.47,"h":8.4951,"l":8.3148,"n":7520,"o":8.39,"t":"2026-02-17T05:00:00Z","v":2823125,"vw":8.431935},{"c":8.44,"h":8.525,"l":8.36,"n":4960,"o":8.36,"t":"2026-02-18T05:00:00Z","v":2004835,"vw":8.473014},{"c":8.48,"h":8.5,"l":8.38,"n":6046,"o":8.39,"t":"2026-02-19T05:00:00Z","v":2491180,"vw":8.461465},{"c":8.48,"h":8.55,"l":8.445,"n":7251,"o":8.46,"t":"2026-02-20T05:00:00Z","v":2455496,"vw":8.502088},{"c":8.37,"h":8.47,"l":8.32,"n":7214,"o":8.46,"t":"2026-02-23T05:00:00Z","v":2630742,"vw":8.378173},{"c":8.51,"h":8.5255,"l":8.2819,"n":6773,"o":8.35,"t":"2026-02-24T05:00:00Z","v":2937494,"vw":8.421187},{"c":8.66,"h":8.68,"l":8.47,"n":4851,"o":8.47,"t":"2026-02-25T05:00:00Z","v":1778518,"vw":8.608732},{"c":8.63,"h":8.725,"l":8.52,"n":7862,"o":8.65,"t":"2026-02-26T05:00:00Z","v":3575968,"vw":8.602278},{"c":8.62,"h":8.66,"l":8.535,"n":5742,"o":8.58,"t":"2026-02-27T05:00:00Z","v":1672264,"vw":8.591776},{"c":8.65,"h":8.69,"l":8.39,"n":6605,"o":8.44,"t":"2026-03-02T05:00:00Z","v":2103252,"vw":8.620169},{"c":8.53,"h":8.606,"l":8.33,"n":6487,"o":8.52,"t":"2026-03-03T05:00:00Z","v":1952447,"vw":8.504246},{"c":8.65,"h":8.68,"l":8.49,"n":5540,"o":8.49,"t":"2026-03-04T05:00:00Z","v":1910240,"vw":8.611483},{"c":8.56,"h":8.7,"l":8.4601,"n":6871,"o":8.6,"t":"2026-03-05T05:00:00Z","v":1949442,"vw":8.555517},{"c":8.4,"h":8.47,"l":8.3613,"n":7265,"o":8.42,"t":"2026-03-06T05:00:00Z","v":1922746,"vw":8.412549},{"c":8.6,"h":8.608,"l":8.24,"n":6938,"o":8.27,"t":"2026-03-09T04:00:00Z","v":3102538,"vw":8.470267},{"c":8.6,"h":8.7,"l":8.54,"n":5071,"o":8.58,"t":"2026-03-10T04:00:00Z","v":1711781,"vw":8.64156},{"c":8.51,"h":8.605,"l":8.45,"n":4450,"o":8.45,"t":"2026-03-11T04:00:00Z","v":1406981,"vw":8.518591},{"c":8.38,"h":8.4655,"l":8.365,"n":5456,"o":8.44,"t":"2026-03-12T04:00:00Z","v":1472692,"vw":8.407096},{"c":8.32,"h":8.48,"l":8.31,"n":5961,"o":8.4,"t":"2026-03-13T04:00:00Z","v":1760510,"vw":8.363679},{"c":8.49,"h":8.5368,"l":8.33,"n":5819,"o":8.35,"t":"2026-03-16T04:00:00Z","v":1635012,"vw":8.477317},{"c":8.6,"h":8.66,"l":8.495,"n":4026,"o":8.5,"t":"2026-03-17T04:00:00Z","v":1292253,"vw":8.601382},{"c":8.26,"h":8.505,"l":8.26,"n":5950,"o":8.5,"t":"2026-03-18T04:00:00Z","v":2086670,"vw":8.371556},{"c":8.3,"h":8.34,"l":8.13,"n":6964,"o":8.22,"t":"2026-03-19T04:00:00Z","v":2130500,"vw":8.225365},{"c":8.05,"h":8.25,"l":7.9577,"n":8452,"o":8.25,"t":"2026-03-20T04:00:00Z","v":3184368,"vw":8.097873},{"c":8.19,"h":8.25,"l":8.06,"n":6255,"o":8.06,"t":"2026-03-23T04:00:00Z","v":2346516,"vw":8.179379},{"c":7.94,"h":8.19,"l":7.8898,"n":7142,"o":8.19,"t":"2026-03-24T04:00:00Z","v":2794756,"vw":7.970501},{"c":8,"h":8.11,"l":7.9,"n":5471,"o":7.9,"t":"2026-03-25T04:00:00Z","v":1937077,"vw":8.016452},{"c":7.86,"h":8.04,"l":7.85,"n":6765,"o":7.85,"t":"2026-03-26T04:00:00Z","v":2203661,"vw":7.922629},{"c":7.57,"h":7.83,"l":7.57,"n":7948,"o":7.8,"t":"2026-03-27T04:00:00Z","v":2548238,"vw":7.646283},{"c":7.51,"h":7.695,"l":7.4699,"n":5915,"o":7.6,"t":"2026-03-30T04:00:00Z","v":2419347,"vw":7.60221},{"c":7.83,"h":7.84,"l":7.57,"n":4613,"o":7.57,"t":"2026-03-31T04:00:00Z","v":2007696,"vw":7.704407},{"c":7.71,"h":7.83,"l":7.6888,"n":4152,"o":7.83,"t":"2026-04-01T04:00:00Z","v":1158142,"vw":7.751539},{"c":7.72,"h":7.74,"l":7.5,"n":4564,"o":7.61,"t":"2026-04-02T04:00:00Z","v":1115551,"vw":7.656578},{"c":7.78,"h":7.84,"l":7.73,"n":4786,"o":7.77,"t":"2026-04-06T04:00:00Z","v":1230603,"vw":7.787375},{"c":7.79,"h":7.79,"l":7.625,"n":5022,"o":7.73,"t":"2026-04-07T04:00:00Z","v":1735637,"vw":7.725947},{"c":7.8,"h":7.975,"l":7.76,"n":3610,"o":7.96,"t":"2026-04-08T04:00:00Z","v":820260,"vw":7.846815},{"c":7.74,"h":7.8096,"l":7.64,"n":4909,"o":7.8,"t":"2026-04-09T04:00:00Z","v":1476703,"vw":7.720755},{"c":7.71,"h":7.79,"l":7.6625,"n":4422,"o":7.77,"t":"2026-04-10T04:00:00Z","v":758920,"vw":7.706011},{"c":7.92,"h":7.94,"l":7.65,"n":5489,"o":7.65,"t":"2026-04-13T04:00:00Z","v":1407347,"vw":7.843163},{"c":8.15,"h":8.18,"l":7.995,"n":4767,"o":8,"t":"2026-04-14T04:00:00Z","v":1243222,"vw":8.103051},{"c":8.27,"h":8.28,"l":8.07,"n":4253,"o":8.1,"t":"2026-04-15T04:00:00Z","v":989697,"vw":8.1546},{"c":8.41,"h":8.425,"l":8.19,"n":5323,"o":8.3,"t":"2026-04-16T04:00:00Z","v":1846869,"vw":8.319809},{"c":8.51,"h":8.63,"l":8.41,"n":6140,"o":8.41,"t":"2026-04-17T04:00:00Z","v":1515052,"vw":8.539102},{"c":8.58,"h":8.61,"l":8.4,"n":5240,"o":8.44,"t":"2026-04-20T04:00:00Z","v":1556605,"vw":8.535076},{"c":8.48,"h":8.64,"l":8.42,"n":5759,"o":8.64,"t":"2026-04-21T04:00:00Z","v":1279049,"vw":8.53674},{"c":8.56,"h":8.56,"l":8.4309,"n":3912,"o":8.44,"t":"2026-04-22T04:00:00Z","v":699568,"vw":8.487499},{"c":8.41,"h":8.53,"l":8.31,"n":5866,"o":8.51,"t":"2026-04-23T04:00:00Z","v":1379548,"vw":8.471605},{"c":8.57,"h":8.615,"l":8.48,"n":5456,"o":8.48,"t":"2026-04-24T04:00:00Z","v":1012968,"vw":8.574068},{"c":8.57,"h":8.59,"l":8.51,"n":6556,"o":8.57,"t":"2026-04-27T04:00:00Z","v":920985,"vw":8.549118},{"c":8.42,"h":8.49,"l":8.34,"n":5652,"o":8.49,"t":"2026-04-28T04:00:00Z","v":1149397,"vw":8.405014},{"c":8.27,"h":8.31,"l":8.1729,"n":5402,"o":8.31,"t":"2026-04-29T04:00:00Z","v":1509738,"vw":8.227288},{"c":8.41,"h":8.42,"l":8.245,"n":5648,"o":8.28,"t":"2026-04-30T04:00:00Z","v":1504176,"vw":8.345436},{"c":8.45,"h":8.51,"l":8.425,"n":5346,"o":8.43,"t":"2026-05-01T04:00:00Z","v":1355649,"vw":8.479506},{"c":8.45,"h":8.52,"l":8.41,"n":5473,"o":8.45,"t":"2026-05-04T04:00:00Z","v":1517526,"vw":8.464633},{"c":8.49,"h":8.52,"l":8.44,"n":6089,"o":8.5,"t":"2026-05-05T04:00:00Z","v":1054266,"vw":8.47809},{"c":8.64,"h":8.65,"l":8.525,"n":5304,"o":8.53,"t":"2026-05-06T04:00:00Z","v":1482193,"vw":8.589292},{"c":8.54,"h":8.63,"l":8.495,"n":6172,"o":8.61,"t":"2026-05-07T04:00:00Z","v":1912126,"vw":8.561971},{"c":8.72,"h":8.72,"l":8.58,"n":6933,"o":8.64,"t":"2026-05-08T04:00:00Z","v":1608666,"vw":8.668887},{"c":8.72,"h":8.81,"l":8.68,"n":6765,"o":8.72,"t":"2026-05-11T04:00:00Z","v":1359798,"vw":8.759149},{"c":8.63,"h":8.68,"l":8.4611,"n":7369,"o":8.68,"t":"2026-05-12T04:00:00Z","v":2057366,"vw":8.551139},{"c":8.51,"h":8.5699,"l":8.3807,"n":4835,"o":8.55,"t":"2026-05-13T04:00:00Z","v":1116559,"vw":8.500331},{"c":8.62,"h":8.66,"l":8.49,"n":6192,"o":8.51,"t":"2026-05-14T04:00:00Z","v":1866398,"vw":8.611251},{"c":8.45,"h":8.5399,"l":8.4101,"n":6840,"o":8.51,"t":"2026-05-15T04:00:00Z","v":1612382,"vw":8.479324},{"c":8.38,"h":8.46,"l":8.295,"n":7273,"o":8.44,"t":"2026-05-18T04:00:00Z","v":2175243,"vw":8.355701},{"c":8.29,"h":8.36,"l":8.21,"n":5895,"o":8.27,"t":"2026-05-19T04:00:00Z","v":2047387,"vw":8.288287},{"c":8.38,"h":8.42,"l":8.25,"n":4982,"o":8.25,"t":"2026-05-20T04:00:00Z","v":1606734,"vw":8.37447},{"c":8.44,"h":8.49,"l":8.33,"n":5800,"o":8.41,"t":"2026-05-21T04:00:00Z","v":1760118,"vw":8.401498},{"c":8.44,"h":8.525,"l":8.41,"n":5024,"o":8.41,"t":"2026-05-22T04:00:00Z","v":1289410,"vw":8.479853},{"c":8.6,"h":8.63,"l":8.51,"n":6499,"o":8.51,"t":"2026-05-26T04:00:00Z","v":1949173,"vw":8.596029},{"c":8.51,"h":8.63,"l":8.45,"n":10641,"o":8.58,"t":"2026-05-27T04:00:00Z","v":5707503,"vw":8.549779},{"c":8.65,"h":8.68,"l":8.46,"n":5392,"o":8.53,"t":"2026-05-28T04:00:00Z","v":1509836,"vw":8.608724},{"c":8.77,"h":8.78,"l":8.65,"n":6800,"o":8.69,"t":"2026-05-29T04:00:00Z","v":2022439,"vw":8.736432},{"c":8.8,"h":8.83,"l":8.6301,"n":7071,"o":8.7,"t":"2026-06-01T04:00:00Z","v":1674910,"vw":8.760307},{"c":8.74,"h":8.78,"l":8.69,"n":5806,"o":8.78,"t":"2026-06-02T04:00:00Z","v":1718763,"vw":8.742363},{"c":8.5,"h":8.66,"l":8.45,"n":6162,"o":8.66,"t":"2026-06-03T04:00:00Z","v":1566895,"vw":8.513109},{"c":8.52,"h":8.54,"l":8.38,"n":6374,"o":8.42,"t":"2026-06-04T04:00:00Z","v":1693655,"vw":8.47823},{"c":8.04,"h":8.4,"l":7.92,"n":12875,"o":8.4,"t":"2026-06-05T04:00:00Z","v":4001398,"vw":8.071832},{"c":8.21,"h":8.27,"l":8.1201,"n":6814,"o":8.19,"t":"2026-06-08T04:00:00Z","v":2146349,"vw":8.218233},{"c":8.03,"h":8.3,"l":7.755,"n":9615,"o":8.29,"t":"2026-06-09T04:00:00Z","v":3413876,"vw":7.965225},{"c":7.63,"h":7.94,"l":7.63,"n":8142,"o":7.84,"t":"2026-06-10T04:00:00Z","v":2884622,"vw":7.778132},{"c":7.94,"h":7.94,"l":7.645,"n":7174,"o":7.71,"t":"2026-06-11T04:00:00Z","v":2449630,"vw":7.761119},{"c":7.9,"h":8.02,"l":7.835,"n":6276,"o":7.95,"t":"2026-06-12T04:00:00Z","v":1616075,"vw":7.945177},{"c":8.19,"h":8.24,"l":8.13,"n":5922,"o":8.13,"t":"2026-06-15T04:00:00Z","v":1626027,"vw":8.206265},{"c":8.04,"h":8.22,"l":8.035,"n":5761,"o":8.2,"t":"2026-06-16T04:00:00Z","v":2128991,"vw":8.107998},{"c":7.98,"h":8.1399,"l":7.97,"n":4855,"o":8,"t":"2026-06-17T04:00:00Z","v":1662211,"vw":8.046315},{"c":8.16,"h":8.16,"l":8.005,"n":5043,"o":8.09,"t":"2026-06-18T04:00:00Z","v":1450987,"vw":8.094089},{"c":8.09,"h":8.25,"l":8.06,"n":6294,"o":8.16,"t":"2026-06-22T04:00:00Z","v":1484369,"vw":8.116751},{"c":7.92,"h":8.01,"l":7.82,"n":7082,"o":7.88,"t":"2026-06-23T04:00:00Z","v":2345874,"vw":7.942262},{"c":7.79,"h":7.88,"l":7.71,"n":5844,"o":7.845,"t":"2026-06-24T04:00:00Z","v":1965401,"vw":7.797568},{"c":7.75,"h":7.87,"l":7.595,"n":6234,"o":7.86,"t":"2026-06-25T04:00:00Z","v":2002883,"vw":7.713197},{"c":7.82,"h":7.845,"l":7.62,"n":5387,"o":7.67,"t":"2026-06-26T04:00:00Z","v":1597639,"vw":7.789152},{"c":7.95,"h":7.97,"l":7.7699,"n":5042,"o":7.87,"t":"2026-06-29T04:00:00Z","v":1738751,"vw":7.91107},{"c":8.08,"h":8.08,"l":7.93,"n":4068,"o":7.93,"t":"2026-06-30T04:00:00Z","v":1287642,"vw":8.040184},{"c":7.95,"h":8.04,"l":7.9101,"n":5138,"o":7.95,"t":"2026-07-01T04:00:00Z","v":1568098,"vw":8.000932},{"c":7.92,"h":8.15,"l":7.865,"n":6406,"o":8.03,"t":"2026-07-02T04:00:00Z","v":1493106,"vw":7.959426},{"c":8.09,"h":8.18,"l":7.98,"n":5635,"o":7.98,"t":"2026-07-06T04:00:00Z","v":1847910,"vw":8.12385},{"c":7.96,"h":8.06,"l":7.9,"n":5701,"o":8.05,"t":"2026-07-07T04:00:00Z","v":1606003,"vw":7.952581},{"c":7.86,"h":7.865,"l":7.7197,"n":5508,"o":7.815,"t":"2026-07-08T04:00:00Z","v":1885402,"vw":7.785446},{"c":7.98,"h":8.01,"l":7.87,"n":4258,"o":7.87,"t":"2026-07-09T04:00:00Z","v":1395519,"vw":7.976732},{"c":7.92,"h":8.01,"l":7.82,"n":5563,"o":8,"t":"2026-07-10T04:00:00Z","v":1326642,"vw":7.896992},{"c":7.82,"h":7.895,"l":7.78,"n":6603,"o":7.85,"t":"2026-07-13T04:00:00Z","v":1770234,"vw":7.836084},{"c":7.9,"h":7.93,"l":7.8201,"n":5102,"o":7.85,"t":"2026-07-14T04:00:00Z","v":1462920,"vw":7.884797},{"c":7.84,"h":7.902,"l":7.72,"n":5521,"o":7.85,"t":"2026-07-15T04:00:00Z","v":1719684,"vw":7.786391},{"c":7.62,"h":7.7876,"l":7.605,"n":7032,"o":7.75,"t":"2026-07-16T04:00:00Z","v":1447618,"vw":7.667369},{"c":7.52,"h":7.61,"l":7.39,"n":7502,"o":7.51,"t":"2026-07-17T04:00:00Z","v":2549264,"vw":7.519986},{"c":7.52,"h":7.63,"l":7.52,"n":5474,"o":7.57,"t":"2026-07-20T04:00:00Z","v":1484633,"vw":7.585219},{"c":7.69,"h":7.73,"l":7.61,"n":3849,"o":7.61,"t":"2026-07-21T04:00:00Z","v":833555,"vw":7.694508},{"c":7.54,"h":7.62,"l":7.53,"n":3436,"o":7.59,"t":"2026-07-22T04:00:00Z","v":543659,"vw":7.558469},{"c":7.39,"h":7.48,"l":7.33,"n":6372,"o":7.45,"t":"2026-07-23T04:00:00Z","v":1422250,"vw":7.400348},{"c":7.32,"h":7.47,"l":7.32,"n":5938,"o":7.47,"t":"2026-07-24T04:00:00Z","v":1363601,"vw":7.366658},{"c":7.4,"h":7.485,"l":7.36,"n":7440,"o":7.4,"t":"2026-07-27T04:00:00Z","v":2200619,"vw":7.410801},{"c":7.44,"h":7.44,"l":7.28,"n":5491,"o":7.4,"t":"2026-07-28T04:00:00Z","v":1537956,"vw":7.373054},{"c":7.27,"h":7.415,"l":7.25,"n":4784,"o":7.35,"t":"2026-07-29T04:00:00Z","v":1277683,"vw":7.318739},{"c":7.35,"h":7.37,"l":7.27,"n":4263,"o":7.33,"t":"2026-07-30T04:00:00Z","v":1193917,"vw":7.341555},{"c":7.37,"h":7.39,"l":7.275,"n":6849,"o":7.35,"t":"2026-07-31T04:00:00Z","v":1309531,"vw":7.32858},{"c":7.5,"h":7.53,"l":7.35,"n":5728,"o":7.35,"t":"2026-08-03T04:00:00Z","v":891254,"vw":7.489329},{"c":7.74,"h":7.74,"l":7.54,"n":5983,"o":7.55,"t":"2026-08-04T04:00:00Z","v":1284905,"vw":7.6731},{"c":7.6,"h":7.7,"l":7.6,"n":8255,"o":7.68,"t":"2026-08-05T04:00:00Z","v":1778256,"vw":7.635831},{"c":7.58,"h":7.63,"l":7.55,"n":6347,"o":7.58,"t":"2026-08-06T04:00:00Z","v":1264299,"vw":7.57794},{"c":7.7,"h":7.7,"l":7.57,"n":6122,"o":7.57,"t":"2026-08-07T04:00:00Z","v":856774,"vw":7.671207},{"c":7.71,"h":7.75,"l":7.65,"n":6567,"o":7.65,"t":"2026-08-10T04:00:00Z","v":815638,"vw":7.717713},{"c":7.71,"h":7.75,"l":7.69,"n":3523,"o":7.72,"t":"2026-08-11T04:00:00Z","v":710007,"vw":7.713863},{"c":7.63,"h":7.68,"l":7.61,"n":4426,"o":7.63,"t":"2026-08-12T04:00:00Z","v":530880,"vw":7.628243},{"c":7.68,"h":7.73,"l":7.65,"n":3990,"o":7.65,"t":"2026-08-13T04:00:00Z","v":835770,"vw":7.687419},{"c":7.68,"h":7.72,"l":7.65,"n":4708,"o":7.69,"t":"2026-08-14T04:00:00Z","v":611507,"vw":7.676092},{"c":7.65,"h":7.6879,"l":7.63,"n":3584,"o":7.65,"t":"2026-08-17T04:00:00Z","v":814192,"vw":7.658524},{"c":7.59,"h":7.62,"l":7.59,"n":3334,"o":7.6,"t":"2026-08-18T04:00:00Z","v":715060,"vw":7.602291},{"c":7.56,"h":7.65,"l":7.525,"n":3774,"o":7.6,"t":"2026-08-19T04:00:00Z","v":1104846,"vw":7.595166},{"c":7.62,"h":7.64,"l":7.58,"n":4200,"o":7.61,"t":"2026-08-20T04:00:00Z","v":1486925,"vw":7.606741},{"c":7.68,"h":7.69,"l":7.635,"n":3896,"o":7.65,"t":"2026-08-21T04:00:00Z","v":1058938,"vw":7.664169},{"c":7.59,"h":7.66,"l":7.575,"n":4939,"o":7.63,"t":"2026-08-24T04:00:00Z","v":1491559,"vw":7.63083},{"c":7.67,"h":7.69,"l":7.63,"n":3490,"o":7.63,"t":"2026-08-25T04:00:00Z","v":934278,"vw":7.670455},{"c":7.62,"h":7.62,"l":7.55,"n":3006,"o":7.55,"t":"2026-08-26T04:00:00Z","v":598998,"vw":7.591108},{"c":7.66,"h":7.75,"l":7.6401,"n":3922,"o":7.65,"t":"2026-08-27T04:00:00Z","v":1207583,"vw":7.719042},{"c":7.62,"h":7.73,"l":7.62,"n":4145,"o":7.65,"t":"2026-08-28T04:00:00Z","v":1509131,"vw":7.664859},{"c":7.63,"h":7.67,"l":7.59,"n":4326,"o":7.6,"t":"2026-08-31T04:00:00Z","v":1149884,"vw":7.622835},{"c":7.53,"h":7.59,"l":7.5,"n":5232,"o":7.57,"t":"2026-09-01T04:00:00Z","v":1476585,"vw":7.549616},{"c":7.46,"h":7.51,"l":7.44,"n":3634,"o":7.5,"t":"2026-09-02T04:00:00Z","v":889001,"vw":7.468282},{"c":7.69,"h":7.72,"l":7.58,"n":4628,"o":7.62,"t":"2026-09-03T04:00:00Z","v":1355298,"vw":7.680286},{"c":7.69,"h":7.7,"l":7.65,"n":3618,"o":7.68,"t":"2026-09-04T04:00:00Z","v":593622,"vw":7.680408},{"c":7.7,"h":7.7,"l":7.62,"n":4448,"o":7.69,"t":"2026-09-08T04:00:00Z","v":1242683,"vw":7.652637},{"c":7.53,"h":7.6076,"l":7.5,"n":3283,"o":7.6,"t":"2026-09-09T04:00:00Z","v":702850,"vw":7.546556},{"c":7.43,"h":7.505,"l":7.43,"n":4523,"o":7.5,"t":"2026-09-10T04:00:00Z","v":1016439,"vw":7.465471},{"c":7.47,"h":7.565,"l":7.47,"n":3604,"o":7.49,"t":"2026-09-11T04:00:00Z","v":947014,"vw":7.525614},{"c":7.47,"h":7.52,"l":7.41,"n":3553,"o":7.41,"t":"2026-09-14T04:00:00Z","v":794213,"vw":7.481204},{"c":7.39,"h":7.46,"l":7.39,"n":3731,"o":7.41,"t":"2026-09-15T04:00:00Z","v":829587,"vw":7.418506},{"c":7.28,"h":7.38,"l":7.19,"n":5522,"o":7.36,"t":"2026-09-16T04:00:00Z","v":1404352,"vw":7.2937},{"c":7.46,"h":7.47,"l":7.35,"n":4119,"o":7.35,"t":"2026-09-17T04:00:00Z","v":1260713,"vw":7.426899},{"c":7.63,"h":7.63,"l":7.45,"n":4844,"o":7.45,"t":"2026-09-18T04:00:00Z","v":1216353,"vw":7.586472},{"c":7.86,"h":7.88,"l":7.7,"n":6660,"o":7.735,"t":"2026-09-21T04:00:00Z","v":2300491,"vw":7.816875},{"c":7.94,"h":7.94,"l":7.845,"n":4085,"o":7.86,"t":"2026-09-22T04:00:00Z","v":1116405,"vw":7.911544},{"c":7.79,"h":7.89,"l":7.77,"n":3621,"o":7.8,"t":"2026-09-23T04:00:00Z","v":1224857,"vw":7.814006},{"c":7.84,"h":7.8485,"l":7.74,"n":4923,"o":7.78,"t":"2026-09-24T04:00:00Z","v":1250011,"vw":7.799343},{"c":7.77,"h":7.87,"l":7.74,"n":4431,"o":7.86,"t":"2026-09-25T04:00:00Z","v":1266059,"vw":7.774469},{"c":7.63,"h":7.74,"l":7.62,"n":4531,"o":7.74,"t":"2026-09-28T04:00:00Z","v":1181257,"vw":7.666192},{"c":7.65,"h":7.7,"l":7.62,"n":3526,"o":7.65,"t":"2026-09-29T04:00:00Z","v":877566,"vw":7.651581},{"c":7.55,"h":7.635,"l":7.54,"n":4010,"o":7.61,"t":"2026-09-30T04:00:00Z","v":1036241,"vw":7.563704},{"c":7.55,"h":7.61,"l":7.52,"n":4798,"o":7.59,"t":"2026-10-01T04:00:00Z","v":1033670,"vw":7.563528},{"c":7.6,"h":7.73,"l":7.5649,"n":4561,"o":7.59,"t":"2026-10-02T04:00:00Z","v":892063,"vw":7.615785},{"c":7.71,"h":7.7186,"l":7.59,"n":3842,"o":7.6,"t":"2026-10-05T04:00:00Z","v":630032,"vw":7.669121},{"c":7.67,"h":7.77,"l":7.66,"n":3844,"o":7.7,"t":"2026-10-06T04:00:00Z","v":792387,"vw":7.698491},{"c":7.53,"h":7.6,"l":7.49,"n":3756,"o":7.56,"t":"2026-10-07T04:00:00Z","v":687581,"vw":7.515724},{"c":7.48,"h":7.53,"l":7.43,"n":4641,"o":7.49,"t":"2026-10-08T04:00:00Z","v":1182901,"vw":7.477651},{"c":7.61,"h":7.64,"l":7.51,"n":4261,"o":7.57,"t":"2026-10-09T04:00:00Z","v":837213,"vw":7.596177},{"c":7.6,"h":7.67,"l":7.56,"n":3322,"o":7.62,"t":"2026-10-12T04:00:00Z","v":595301,"vw":7.605577},{"c":7.61,"h":7.615,"l":7.53,"n":3326,"o":7.53,"t":"2026-10-13T04:00:00Z","v":1001422,"vw":7.593415},{"c":7.36,"h":7.52,"l":7.3219,"n":5100,"o":7.52,"t":"2026-10-14T04:00:00Z","v":1251835,"vw":7.392701},{"c":7.47,"h":7.505,"l":7.18,"n":5701,"o":7.29,"t":"2026-10-15T04:00:00Z","v":1348653,"vw":7.376229},{"c":7.22,"h":7.5,"l":7.1601,"n":7365,"o":7.5,"t":"2026-10-16T04:00:00Z","v":1599479,"vw":7.274985},{"c":7.26,"h":7.35,"l":7.25,"n":4994,"o":7.27,"t":"2026-10-19T04:00:00Z","v":1137343,"vw":7.292595},{"c":7.34,"h":7.38,"l":7.19,"n":3323,"o":7.19,"t":"2026-10-20T04:00:00Z","v":929898,"vw":7.336727},{"c":7.43,"h":7.46,"l":7.33,"n":4471,"o":7.35,"t":"2026-10-21T04:00:00Z","v":1289104,"vw":7.425201},{"c":7.15,"h":7.4,"l":7.1,"n":6481,"o":7.4,"t":"2026-10-22T04:00:00Z","v":1625197,"vw":7.206857}],"volatilityBars":[{"c":7.83,"h":7.86,"l":7.83,"n":40,"o":7.85,"t":"2026-09-22T08:00:00Z","v":8870,"vw":7.850449},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-09-22T12:00:00Z","v":100,"vw":7.86},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-09-22T12:15:00Z","v":338,"vw":7.86},{"c":7.8569,"h":7.8569,"l":7.8569,"n":3,"o":7.8569,"t":"2026-09-22T12:45:00Z","v":302,"vw":7.8569},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-09-22T13:00:00Z","v":675,"vw":7.86},{"c":7.87,"h":7.885,"l":7.845,"n":469,"o":7.86,"t":"2026-09-22T13:30:00Z","v":67323,"vw":7.869568},{"c":7.895,"h":7.9,"l":7.87,"n":208,"o":7.87,"t":"2026-09-22T13:45:00Z","v":60750,"vw":7.886725},{"c":7.9101,"h":7.925,"l":7.885,"n":271,"o":7.895,"t":"2026-09-22T14:00:00Z","v":35192,"vw":7.903519},{"c":7.915,"h":7.9199,"l":7.9,"n":220,"o":7.9199,"t":"2026-09-22T14:15:00Z","v":43318,"vw":7.909415},{"c":7.885,"h":7.91,"l":7.885,"n":285,"o":7.91,"t":"2026-09-22T14:30:00Z","v":65771,"vw":7.895551},{"c":7.905,"h":7.905,"l":7.88,"n":140,"o":7.88,"t":"2026-09-22T14:45:00Z","v":34052,"vw":7.898042},{"c":7.9299,"h":7.93,"l":7.9,"n":198,"o":7.9066,"t":"2026-09-22T15:00:00Z","v":91104,"vw":7.91562},{"c":7.915,"h":7.93,"l":7.915,"n":131,"o":7.92,"t":"2026-09-22T15:15:00Z","v":49723,"vw":7.92452},{"c":7.925,"h":7.93,"l":7.91,"n":107,"o":7.915,"t":"2026-09-22T15:30:00Z","v":30939,"vw":7.915946},{"c":7.925,"h":7.93,"l":7.92,"n":83,"o":7.925,"t":"2026-09-22T15:45:00Z","v":17690,"vw":7.924711},{"c":7.895,"h":7.925,"l":7.895,"n":138,"o":7.925,"t":"2026-09-22T16:00:00Z","v":50625,"vw":7.908806},{"c":7.895,"h":7.9,"l":7.89,"n":29,"o":7.895,"t":"2026-09-22T16:15:00Z","v":12406,"vw":7.894892},{"c":7.895,"h":7.905,"l":7.89,"n":139,"o":7.89,"t":"2026-09-22T16:30:00Z","v":29967,"vw":7.899229},{"c":7.9,"h":7.9057,"l":7.8923,"n":83,"o":7.9,"t":"2026-09-22T16:45:00Z","v":24978,"vw":7.900279},{"c":7.915,"h":7.915,"l":7.9,"n":98,"o":7.9,"t":"2026-09-22T17:00:00Z","v":21569,"vw":7.910462},{"c":7.915,"h":7.92,"l":7.91,"n":35,"o":7.91,"t":"2026-09-22T17:15:00Z","v":4988,"vw":7.911985},{"c":7.9151,"h":7.92,"l":7.91,"n":35,"o":7.91,"t":"2026-09-22T17:30:00Z","v":50706,"vw":7.919541},{"c":7.92,"h":7.9268,"l":7.9125,"n":77,"o":7.9151,"t":"2026-09-22T17:45:00Z","v":49723,"vw":7.918387},{"c":7.92,"h":7.921,"l":7.915,"n":66,"o":7.921,"t":"2026-09-22T18:00:00Z","v":19072,"vw":7.919582},{"c":7.925,"h":7.93,"l":7.91,"n":57,"o":7.91,"t":"2026-09-22T18:15:00Z","v":21083,"vw":7.919448},{"c":7.9273,"h":7.9273,"l":7.915,"n":123,"o":7.925,"t":"2026-09-22T18:30:00Z","v":46891,"vw":7.920614},{"c":7.92,"h":7.93,"l":7.92,"n":30,"o":7.9293,"t":"2026-09-22T18:45:00Z","v":19241,"vw":7.92736},{"c":7.9299,"h":7.93,"l":7.9246,"n":54,"o":7.9248,"t":"2026-09-22T19:00:00Z","v":56553,"vw":7.927752},{"c":7.925,"h":7.93,"l":7.92,"n":102,"o":7.925,"t":"2026-09-22T19:15:00Z","v":26283,"vw":7.925287},{"c":7.925,"h":7.93,"l":7.925,"n":110,"o":7.93,"t":"2026-09-22T19:30:00Z","v":42988,"vw":7.929358},{"c":7.925,"h":7.93,"l":7.92,"n":160,"o":7.92,"t":"2026-09-22T19:45:00Z","v":109125,"vw":7.924117},{"c":7.9288,"h":7.94,"l":7.9288,"n":12,"o":7.94,"t":"2026-09-22T20:00:00Z","v":17387,"vw":7.93953},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-09-22T20:15:00Z","v":631,"vw":7.93},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-09-22T23:15:00Z","v":100,"vw":7.93},{"c":7.91,"h":7.91,"l":7.91,"n":21,"o":7.91,"t":"2026-09-23T08:00:00Z","v":944,"vw":7.91},{"c":7.8516,"h":7.8516,"l":7.8516,"n":2,"o":7.8516,"t":"2026-09-23T09:00:00Z","v":122,"vw":7.8516},{"c":7.8539,"h":7.8539,"l":7.8539,"n":1,"o":7.8539,"t":"2026-09-23T09:45:00Z","v":493,"vw":7.8539},{"c":7.86,"h":7.86,"l":7.86,"n":10,"o":7.86,"t":"2026-09-23T10:00:00Z","v":319,"vw":7.86},{"c":7.89,"h":7.89,"l":7.89,"n":3,"o":7.89,"t":"2026-09-23T11:00:00Z","v":103,"vw":7.89},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-09-23T11:15:00Z","v":600,"vw":7.88},{"c":7.841,"h":7.9,"l":7.841,"n":8,"o":7.9,"t":"2026-09-23T11:30:00Z","v":10164,"vw":7.893136},{"c":7.86,"h":7.86,"l":7.86,"n":7,"o":7.86,"t":"2026-09-23T12:45:00Z","v":210,"vw":7.86},{"c":7.865,"h":7.865,"l":7.8,"n":353,"o":7.8,"t":"2026-09-23T13:30:00Z","v":79856,"vw":7.839401},{"c":7.89,"h":7.89,"l":7.865,"n":114,"o":7.865,"t":"2026-09-23T13:45:00Z","v":21333,"vw":7.871317},{"c":7.8101,"h":7.885,"l":7.8086,"n":194,"o":7.881,"t":"2026-09-23T14:00:00Z","v":38540,"vw":7.847314},{"c":7.8,"h":7.82,"l":7.7914,"n":213,"o":7.8167,"t":"2026-09-23T14:15:00Z","v":49914,"vw":7.805041},{"c":7.804,"h":7.82,"l":7.7844,"n":238,"o":7.8001,"t":"2026-09-23T14:30:00Z","v":126873,"vw":7.803375},{"c":7.82,"h":7.825,"l":7.8,"n":122,"o":7.8099,"t":"2026-09-23T14:45:00Z","v":168779,"vw":7.813743},{"c":7.8127,"h":7.8299,"l":7.8127,"n":171,"o":7.815,"t":"2026-09-23T15:00:00Z","v":93583,"vw":7.82049},{"c":7.8379,"h":7.8379,"l":7.815,"n":112,"o":7.8199,"t":"2026-09-23T15:15:00Z","v":50727,"vw":7.820773},{"c":7.8286,"h":7.8301,"l":7.8201,"n":84,"o":7.83,"t":"2026-09-23T15:30:00Z","v":33122,"vw":7.827332},{"c":7.8101,"h":7.825,"l":7.81,"n":48,"o":7.825,"t":"2026-09-23T15:45:00Z","v":40971,"vw":7.815304},{"c":7.8126,"h":7.8178,"l":7.8,"n":72,"o":7.8178,"t":"2026-09-23T16:00:00Z","v":33648,"vw":7.80893},{"c":7.815,"h":7.82,"l":7.81,"n":61,"o":7.815,"t":"2026-09-23T16:15:00Z","v":84756,"vw":7.811061},{"c":7.81,"h":7.8199,"l":7.805,"n":117,"o":7.815,"t":"2026-09-23T16:30:00Z","v":88972,"vw":7.811082},{"c":7.805,"h":7.82,"l":7.8,"n":124,"o":7.81,"t":"2026-09-23T16:45:00Z","v":77117,"vw":7.809947},{"c":7.795,"h":7.8001,"l":7.795,"n":46,"o":7.8,"t":"2026-09-23T17:00:00Z","v":21446,"vw":7.799959},{"c":7.805,"h":7.805,"l":7.795,"n":40,"o":7.8,"t":"2026-09-23T17:15:00Z","v":12669,"vw":7.800213},{"c":7.81,"h":7.81,"l":7.7928,"n":90,"o":7.8,"t":"2026-09-23T17:30:00Z","v":35189,"vw":7.798932},{"c":7.815,"h":7.82,"l":7.8101,"n":118,"o":7.815,"t":"2026-09-23T17:45:00Z","v":11116,"vw":7.816022},{"c":7.8,"h":7.815,"l":7.8,"n":74,"o":7.815,"t":"2026-09-23T18:00:00Z","v":39553,"vw":7.810319},{"c":7.805,"h":7.805,"l":7.8,"n":21,"o":7.8,"t":"2026-09-23T18:15:00Z","v":8354,"vw":7.803564},{"c":7.795,"h":7.805,"l":7.795,"n":35,"o":7.805,"t":"2026-09-23T18:30:00Z","v":5343,"vw":7.800128},{"c":7.805,"h":7.8094,"l":7.795,"n":56,"o":7.795,"t":"2026-09-23T18:45:00Z","v":12933,"vw":7.801799},{"c":7.7976,"h":7.805,"l":7.79,"n":78,"o":7.805,"t":"2026-09-23T19:00:00Z","v":18159,"vw":7.800292},{"c":7.79,"h":7.8,"l":7.79,"n":24,"o":7.7992,"t":"2026-09-23T19:15:00Z","v":7876,"vw":7.796512},{"c":7.78,"h":7.8,"l":7.78,"n":84,"o":7.8,"t":"2026-09-23T19:30:00Z","v":12558,"vw":7.790205},{"c":7.775,"h":7.79,"l":7.77,"n":175,"o":7.7899,"t":"2026-09-23T19:45:00Z","v":19502,"vw":7.781732},{"c":7.79,"h":7.79,"l":7.79,"n":12,"o":7.79,"t":"2026-09-23T20:00:00Z","v":10526,"vw":7.79},{"c":7.8456,"h":7.8456,"l":7.8456,"n":1,"o":7.8456,"t":"2026-09-23T21:00:00Z","v":1000,"vw":7.8456},{"c":7.7568,"h":7.7568,"l":7.7568,"n":1,"o":7.7568,"t":"2026-09-23T21:30:00Z","v":209,"vw":7.7568},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-09-23T21:45:00Z","v":120,"vw":7.85},{"c":7.79,"h":7.79,"l":7.79,"n":5,"o":7.79,"t":"2026-09-23T23:00:00Z","v":200,"vw":7.79},{"c":7.81,"h":7.81,"l":7.802,"n":14,"o":7.802,"t":"2026-09-24T08:00:00Z","v":837,"vw":7.807249},{"c":7.8097,"h":7.85,"l":7.78,"n":21,"o":7.78,"t":"2026-09-24T08:30:00Z","v":4700,"vw":7.812296},{"c":7.74,"h":7.75,"l":7.74,"n":9,"o":7.75,"t":"2026-09-24T08:45:00Z","v":7632,"vw":7.749866},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-09-24T09:30:00Z","v":141,"vw":7.75},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-09-24T10:00:00Z","v":310,"vw":7.75},{"c":7.8097,"h":7.8097,"l":7.78,"n":2,"o":7.78,"t":"2026-09-24T11:15:00Z","v":434,"vw":7.79485},{"c":7.77,"h":7.77,"l":7.76,"n":5,"o":7.77,"t":"2026-09-24T12:30:00Z","v":4101,"vw":7.767561},{"c":7.7676,"h":7.77,"l":7.7676,"n":2,"o":7.77,"t":"2026-09-24T13:00:00Z","v":200,"vw":7.7688},{"c":7.77,"h":7.77,"l":7.7124,"n":4,"o":7.7124,"t":"2026-09-24T13:15:00Z","v":1482,"vw":7.744733},{"c":7.78,"h":7.81,"l":7.74,"n":458,"o":7.78,"t":"2026-09-24T13:30:00Z","v":65616,"vw":7.779246},{"c":7.765,"h":7.785,"l":7.74,"n":217,"o":7.78,"t":"2026-09-24T13:45:00Z","v":25096,"vw":7.75528},{"c":7.7986,"h":7.7986,"l":7.765,"n":117,"o":7.765,"t":"2026-09-24T14:00:00Z","v":33291,"vw":7.782545},{"c":7.825,"h":7.825,"l":7.7923,"n":162,"o":7.795,"t":"2026-09-24T14:15:00Z","v":23662,"vw":7.808109},{"c":7.8147,"h":7.8485,"l":7.8147,"n":406,"o":7.83,"t":"2026-09-24T14:30:00Z","v":152018,"vw":7.830869},{"c":7.7903,"h":7.815,"l":7.79,"n":142,"o":7.815,"t":"2026-09-24T14:45:00Z","v":53005,"vw":7.807915},{"c":7.78,"h":7.7981,"l":7.775,"n":125,"o":7.795,"t":"2026-09-24T15:00:00Z","v":47822,"vw":7.781307},{"c":7.765,"h":7.79,"l":7.7601,"n":217,"o":7.78,"t":"2026-09-24T15:15:00Z","v":75188,"vw":7.775727},{"c":7.78,"h":7.78,"l":7.7695,"n":110,"o":7.77,"t":"2026-09-24T15:30:00Z","v":63652,"vw":7.774369},{"c":7.78,"h":7.79,"l":7.775,"n":180,"o":7.7895,"t":"2026-09-24T15:45:00Z","v":78915,"vw":7.780761},{"c":7.7601,"h":7.78,"l":7.755,"n":125,"o":7.78,"t":"2026-09-24T16:00:00Z","v":49352,"vw":7.764398},{"c":7.815,"h":7.815,"l":7.7662,"n":315,"o":7.7699,"t":"2026-09-24T16:15:00Z","v":97973,"vw":7.796361},{"c":7.815,"h":7.83,"l":7.8,"n":257,"o":7.81,"t":"2026-09-24T16:30:00Z","v":91696,"vw":7.816297},{"c":7.8,"h":7.829,"l":7.795,"n":162,"o":7.815,"t":"2026-09-24T16:45:00Z","v":45748,"vw":7.805815},{"c":7.805,"h":7.8075,"l":7.795,"n":68,"o":7.8,"t":"2026-09-24T17:00:00Z","v":15630,"vw":7.800215},{"c":7.795,"h":7.805,"l":7.79,"n":73,"o":7.8,"t":"2026-09-24T17:15:00Z","v":40450,"vw":7.799577},{"c":7.785,"h":7.7976,"l":7.785,"n":72,"o":7.7976,"t":"2026-09-24T17:30:00Z","v":16290,"vw":7.788699},{"c":7.785,"h":7.79,"l":7.78,"n":82,"o":7.785,"t":"2026-09-24T17:45:00Z","v":20357,"vw":7.7829},{"c":7.795,"h":7.795,"l":7.7799,"n":115,"o":7.785,"t":"2026-09-24T18:00:00Z","v":14201,"vw":7.785717},{"c":7.815,"h":7.815,"l":7.8,"n":87,"o":7.8,"t":"2026-09-24T18:15:00Z","v":32942,"vw":7.804714},{"c":7.81,"h":7.8338,"l":7.8,"n":294,"o":7.815,"t":"2026-09-24T18:30:00Z","v":93793,"vw":7.81346},{"c":7.825,"h":7.83,"l":7.815,"n":63,"o":7.815,"t":"2026-09-24T18:45:00Z","v":10792,"vw":7.822036},{"c":7.825,"h":7.83,"l":7.82,"n":56,"o":7.825,"t":"2026-09-24T19:00:00Z","v":5996,"vw":7.824516},{"c":7.835,"h":7.84,"l":7.8274,"n":91,"o":7.83,"t":"2026-09-24T19:15:00Z","v":20133,"vw":7.832218},{"c":7.835,"h":7.835,"l":7.83,"n":60,"o":7.835,"t":"2026-09-24T19:30:00Z","v":8494,"vw":7.834138},{"c":7.835,"h":7.84,"l":7.83,"n":110,"o":7.84,"t":"2026-09-24T19:45:00Z","v":29449,"vw":7.834627},{"c":7.84,"h":7.84,"l":7.84,"n":17,"o":7.84,"t":"2026-09-24T20:00:00Z","v":2563,"vw":7.84},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-09-24T20:30:00Z","v":1490,"vw":7.82},{"c":7.8001,"h":7.8037,"l":7.8001,"n":5,"o":7.8037,"t":"2026-09-24T21:00:00Z","v":6028,"vw":7.800406},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-09-24T22:00:00Z","v":100,"vw":7.84},{"c":7.8364,"h":7.8364,"l":7.79,"n":10,"o":7.8,"t":"2026-09-24T22:30:00Z","v":1073,"vw":7.812225},{"c":7.7808,"h":7.7808,"l":7.7808,"n":1,"o":7.7808,"t":"2026-09-24T23:30:00Z","v":1000,"vw":7.7808},{"c":7.85,"h":7.85,"l":7.84,"n":22,"o":7.8471,"t":"2026-09-25T08:00:00Z","v":12536,"vw":7.849793},{"c":7.8762,"h":7.8762,"l":7.8762,"n":1,"o":7.8762,"t":"2026-09-25T09:45:00Z","v":100,"vw":7.8762},{"c":7.8762,"h":7.8762,"l":7.8762,"n":1,"o":7.8762,"t":"2026-09-25T10:30:00Z","v":100,"vw":7.8762},{"c":7.8462,"h":7.8462,"l":7.8462,"n":4,"o":7.8462,"t":"2026-09-25T11:00:00Z","v":200,"vw":7.8462},{"c":7.86,"h":7.86,"l":7.86,"n":11,"o":7.86,"t":"2026-09-25T12:30:00Z","v":2613,"vw":7.86},{"c":7.855,"h":7.855,"l":7.855,"n":2,"o":7.855,"t":"2026-09-25T13:00:00Z","v":205,"vw":7.855},{"c":7.84,"h":7.85,"l":7.84,"n":2,"o":7.85,"t":"2026-09-25T13:15:00Z","v":334,"vw":7.847006},{"c":7.8,"h":7.87,"l":7.8,"n":464,"o":7.86,"t":"2026-09-25T13:30:00Z","v":32939,"vw":7.820792},{"c":7.785,"h":7.8076,"l":7.78,"n":210,"o":7.8076,"t":"2026-09-25T13:45:00Z","v":23997,"vw":7.795996},{"c":7.7486,"h":7.79,"l":7.745,"n":235,"o":7.79,"t":"2026-09-25T14:00:00Z","v":30513,"vw":7.761182},{"c":7.755,"h":7.77,"l":7.74,"n":247,"o":7.74,"t":"2026-09-25T14:15:00Z","v":62798,"vw":7.75509},{"c":7.745,"h":7.77,"l":7.745,"n":201,"o":7.7551,"t":"2026-09-25T14:30:00Z","v":54961,"vw":7.759582},{"c":7.765,"h":7.7699,"l":7.7435,"n":217,"o":7.7435,"t":"2026-09-25T14:45:00Z","v":104611,"vw":7.750524},{"c":7.78,"h":7.785,"l":7.765,"n":116,"o":7.765,"t":"2026-09-25T15:00:00Z","v":59152,"vw":7.777473},{"c":7.775,"h":7.7801,"l":7.77,"n":87,"o":7.7801,"t":"2026-09-25T15:15:00Z","v":17782,"vw":7.778881},{"c":7.7503,"h":7.775,"l":7.75,"n":195,"o":7.775,"t":"2026-09-25T15:30:00Z","v":79070,"vw":7.757992},{"c":7.775,"h":7.775,"l":7.7401,"n":220,"o":7.75,"t":"2026-09-25T15:45:00Z","v":103947,"vw":7.754558},{"c":7.7801,"h":7.7929,"l":7.775,"n":145,"o":7.7799,"t":"2026-09-25T16:00:00Z","v":89785,"vw":7.783594},{"c":7.78,"h":7.7996,"l":7.775,"n":194,"o":7.785,"t":"2026-09-25T16:15:00Z","v":130301,"vw":7.788919},{"c":7.79,"h":7.79,"l":7.775,"n":81,"o":7.785,"t":"2026-09-25T16:30:00Z","v":33010,"vw":7.780261},{"c":7.78,"h":7.8,"l":7.78,"n":65,"o":7.79,"t":"2026-09-25T16:45:00Z","v":45110,"vw":7.785582},{"c":7.7881,"h":7.7899,"l":7.775,"n":69,"o":7.775,"t":"2026-09-25T17:00:00Z","v":32498,"vw":7.781138},{"c":7.7844,"h":7.7899,"l":7.78,"n":58,"o":7.7814,"t":"2026-09-25T17:15:00Z","v":23573,"vw":7.784333},{"c":7.785,"h":7.79,"l":7.775,"n":123,"o":7.78,"t":"2026-09-25T17:30:00Z","v":99468,"vw":7.77992},{"c":7.78,"h":7.785,"l":7.775,"n":112,"o":7.781,"t":"2026-09-25T17:45:00Z","v":21749,"vw":7.780092},{"c":7.79,"h":7.79,"l":7.7703,"n":36,"o":7.775,"t":"2026-09-25T18:00:00Z","v":5724,"vw":7.78058},{"c":7.775,"h":7.7897,"l":7.77,"n":102,"o":7.785,"t":"2026-09-25T18:15:00Z","v":54147,"vw":7.773689},{"c":7.785,"h":7.79,"l":7.78,"n":253,"o":7.78,"t":"2026-09-25T18:30:00Z","v":49839,"vw":7.786536},{"c":7.785,"h":7.785,"l":7.785,"n":39,"o":7.785,"t":"2026-09-25T18:45:00Z","v":5787,"vw":7.785},{"c":7.79,"h":7.79,"l":7.7804,"n":30,"o":7.79,"t":"2026-09-25T19:00:00Z","v":21731,"vw":7.789711},{"c":7.785,"h":7.79,"l":7.78,"n":43,"o":7.785,"t":"2026-09-25T19:15:00Z","v":16248,"vw":7.782607},{"c":7.7847,"h":7.79,"l":7.7814,"n":48,"o":7.785,"t":"2026-09-25T19:30:00Z","v":6751,"vw":7.785225},{"c":7.79,"h":7.7999,"l":7.7823,"n":141,"o":7.79,"t":"2026-09-25T19:45:00Z","v":24553,"vw":7.789315},{"c":7.7889,"h":7.79,"l":7.77,"n":11,"o":7.77,"t":"2026-09-25T20:00:00Z","v":9515,"vw":7.77041},{"c":7.77,"h":7.77,"l":7.77,"n":8,"o":7.77,"t":"2026-09-25T20:15:00Z","v":271,"vw":7.77},{"c":7.7539,"h":7.7872,"l":7.7539,"n":2,"o":7.7872,"t":"2026-09-25T21:00:00Z","v":1386,"vw":7.763174},{"c":7.75,"h":7.7838,"l":7.75,"n":2,"o":7.7838,"t":"2026-09-25T22:30:00Z","v":270,"vw":7.771281},{"c":7.7506,"h":7.7506,"l":7.7506,"n":20,"o":7.7506,"t":"2026-09-25T22:45:00Z","v":1202,"vw":7.7506},{"c":7.789,"h":7.789,"l":7.7872,"n":6,"o":7.7872,"t":"2026-09-25T23:00:00Z","v":1170,"vw":7.788352},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-09-25T23:45:00Z","v":1000,"vw":7.79},{"c":7.76,"h":7.77,"l":7.75,"n":44,"o":7.75,"t":"2026-09-28T08:00:00Z","v":2669,"vw":7.755715},{"c":7.77,"h":7.77,"l":7.76,"n":5,"o":7.76,"t":"2026-09-28T09:00:00Z","v":559,"vw":7.764371},{"c":7.735,"h":7.76,"l":7.735,"n":5,"o":7.76,"t":"2026-09-28T11:00:00Z","v":745,"vw":7.755278},{"c":7.725,"h":7.725,"l":7.725,"n":3,"o":7.725,"t":"2026-09-28T11:45:00Z","v":422,"vw":7.725},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-09-28T12:00:00Z","v":375,"vw":7.71},{"c":7.7039,"h":7.7039,"l":7.7039,"n":1,"o":7.7039,"t":"2026-09-28T12:15:00Z","v":1500,"vw":7.7039},{"c":7.74,"h":7.74,"l":7.74,"n":2,"o":7.74,"t":"2026-09-28T12:30:00Z","v":1073,"vw":7.74},{"c":7.7102,"h":7.7102,"l":7.7102,"n":1,"o":7.7102,"t":"2026-09-28T12:45:00Z","v":5945,"vw":7.7102},{"c":7.73,"h":7.7306,"l":7.721,"n":3,"o":7.721,"t":"2026-09-28T13:00:00Z","v":400,"vw":7.7279},{"c":7.7303,"h":7.74,"l":7.7302,"n":9,"o":7.7302,"t":"2026-09-28T13:15:00Z","v":943,"vw":7.735684},{"c":7.686,"h":7.74,"l":7.6501,"n":713,"o":7.74,"t":"2026-09-28T13:30:00Z","v":77736,"vw":7.686234},{"c":7.7,"h":7.7,"l":7.6601,"n":257,"o":7.68,"t":"2026-09-28T13:45:00Z","v":31810,"vw":7.67761},{"c":7.6799,"h":7.71,"l":7.675,"n":212,"o":7.7083,"t":"2026-09-28T14:00:00Z","v":23885,"vw":7.687871},{"c":7.67,"h":7.68,"l":7.67,"n":112,"o":7.67,"t":"2026-09-28T14:15:00Z","v":6945,"vw":7.673126},{"c":7.64,"h":7.668,"l":7.63,"n":235,"o":7.665,"t":"2026-09-28T14:30:00Z","v":54024,"vw":7.653349},{"c":7.635,"h":7.6399,"l":7.62,"n":231,"o":7.6346,"t":"2026-09-28T14:45:00Z","v":81257,"vw":7.628411},{"c":7.64,"h":7.6599,"l":7.6301,"n":133,"o":7.6301,"t":"2026-09-28T15:00:00Z","v":41000,"vw":7.64519},{"c":7.65,"h":7.6535,"l":7.64,"n":103,"o":7.645,"t":"2026-09-28T15:15:00Z","v":38489,"vw":7.648481},{"c":7.6399,"h":7.66,"l":7.635,"n":144,"o":7.65,"t":"2026-09-28T15:30:00Z","v":63809,"vw":7.64581},{"c":7.65,"h":7.65,"l":7.635,"n":88,"o":7.635,"t":"2026-09-28T15:45:00Z","v":32476,"vw":7.640168},{"c":7.65,"h":7.66,"l":7.65,"n":86,"o":7.655,"t":"2026-09-28T16:00:00Z","v":58302,"vw":7.651854},{"c":7.7099,"h":7.7101,"l":7.6502,"n":277,"o":7.6502,"t":"2026-09-28T16:15:00Z","v":157051,"vw":7.686379},{"c":7.6779,"h":7.7001,"l":7.6779,"n":65,"o":7.7,"t":"2026-09-28T16:30:00Z","v":17409,"vw":7.696084},{"c":7.6701,"h":7.6783,"l":7.665,"n":73,"o":7.6703,"t":"2026-09-28T16:45:00Z","v":54520,"vw":7.670959},{"c":7.695,"h":7.6999,"l":7.66,"n":145,"o":7.67,"t":"2026-09-28T17:00:00Z","v":87129,"vw":7.680234},{"c":7.6755,"h":7.6901,"l":7.67,"n":111,"o":7.69,"t":"2026-09-28T17:15:00Z","v":57708,"vw":7.684237},{"c":7.675,"h":7.6774,"l":7.6701,"n":38,"o":7.6701,"t":"2026-09-28T17:30:00Z","v":12484,"vw":7.674313},{"c":7.68,"h":7.68,"l":7.67,"n":73,"o":7.68,"t":"2026-09-28T17:45:00Z","v":26089,"vw":7.675097},{"c":7.675,"h":7.685,"l":7.6749,"n":98,"o":7.675,"t":"2026-09-28T18:00:00Z","v":39179,"vw":7.679899},{"c":7.68,"h":7.68,"l":7.66,"n":121,"o":7.675,"t":"2026-09-28T18:15:00Z","v":28546,"vw":7.668045},{"c":7.67,"h":7.675,"l":7.66,"n":86,"o":7.675,"t":"2026-09-28T18:30:00Z","v":27229,"vw":7.664712},{"c":7.6779,"h":7.68,"l":7.675,"n":29,"o":7.6799,"t":"2026-09-28T18:45:00Z","v":10900,"vw":7.678819},{"c":7.67,"h":7.68,"l":7.67,"n":48,"o":7.675,"t":"2026-09-28T19:00:00Z","v":21338,"vw":7.672576},{"c":7.65,"h":7.66,"l":7.65,"n":59,"o":7.66,"t":"2026-09-28T19:15:00Z","v":59509,"vw":7.658978},{"c":7.64,"h":7.658,"l":7.64,"n":68,"o":7.6516,"t":"2026-09-28T19:30:00Z","v":13952,"vw":7.649332},{"c":7.635,"h":7.645,"l":7.63,"n":95,"o":7.645,"t":"2026-09-28T19:45:00Z","v":14224,"vw":7.635446},{"c":7.63,"h":7.63,"l":7.63,"n":8,"o":7.63,"t":"2026-09-28T20:00:00Z","v":9401,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-09-28T20:15:00Z","v":6000,"vw":7.63},{"c":7.6796,"h":7.6796,"l":7.6796,"n":1,"o":7.6796,"t":"2026-09-28T20:30:00Z","v":1500,"vw":7.6796},{"c":7.6777,"h":7.6777,"l":7.6777,"n":1,"o":7.6777,"t":"2026-09-28T20:45:00Z","v":100,"vw":7.6777},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-09-28T21:15:00Z","v":4001,"vw":7.64},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-09-28T21:30:00Z","v":650,"vw":7.65},{"c":7.64,"h":7.64,"l":7.64,"n":4,"o":7.64,"t":"2026-09-28T21:45:00Z","v":173,"vw":7.64},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-09-28T22:15:00Z","v":510,"vw":7.64},{"c":7.68,"h":7.68,"l":7.68,"n":3,"o":7.68,"t":"2026-09-28T23:00:00Z","v":179,"vw":7.68},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-09-28T23:45:00Z","v":750,"vw":7.68},{"c":7.68,"h":7.69,"l":7.68,"n":31,"o":7.69,"t":"2026-09-29T08:00:00Z","v":1128,"vw":7.688908},{"c":7.64,"h":7.64,"l":7.64,"n":6,"o":7.64,"t":"2026-09-29T08:45:00Z","v":250,"vw":7.64},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-09-29T09:30:00Z","v":100,"vw":7.64},{"c":7.67,"h":7.68,"l":7.65,"n":5,"o":7.65,"t":"2026-09-29T12:00:00Z","v":543,"vw":7.668148},{"c":7.68,"h":7.68,"l":7.68,"n":2,"o":7.68,"t":"2026-09-29T12:15:00Z","v":101,"vw":7.68},{"c":7.66,"h":7.68,"l":7.66,"n":12,"o":7.6785,"t":"2026-09-29T12:30:00Z","v":552,"vw":7.673605},{"c":7.675,"h":7.675,"l":7.65,"n":3,"o":7.65,"t":"2026-09-29T13:15:00Z","v":330,"vw":7.663636},{"c":7.68,"h":7.7,"l":7.645,"n":456,"o":7.65,"t":"2026-09-29T13:30:00Z","v":55507,"vw":7.669925},{"c":7.67,"h":7.685,"l":7.66,"n":203,"o":7.685,"t":"2026-09-29T13:45:00Z","v":29844,"vw":7.669669},{"c":7.6686,"h":7.675,"l":7.6524,"n":161,"o":7.675,"t":"2026-09-29T14:00:00Z","v":25675,"vw":7.660136},{"c":7.67,"h":7.675,"l":7.66,"n":147,"o":7.665,"t":"2026-09-29T14:15:00Z","v":57981,"vw":7.666558},{"c":7.665,"h":7.6792,"l":7.6607,"n":157,"o":7.665,"t":"2026-09-29T14:30:00Z","v":83320,"vw":7.671012},{"c":7.665,"h":7.6686,"l":7.65,"n":101,"o":7.665,"t":"2026-09-29T14:45:00Z","v":53501,"vw":7.661257},{"c":7.645,"h":7.665,"l":7.64,"n":112,"o":7.665,"t":"2026-09-29T15:00:00Z","v":35213,"vw":7.654953},{"c":7.625,"h":7.65,"l":7.625,"n":115,"o":7.645,"t":"2026-09-29T15:15:00Z","v":15546,"vw":7.635287},{"c":7.6227,"h":7.635,"l":7.6227,"n":63,"o":7.625,"t":"2026-09-29T15:30:00Z","v":24134,"vw":7.629671},{"c":7.6251,"h":7.635,"l":7.62,"n":153,"o":7.625,"t":"2026-09-29T15:45:00Z","v":25958,"vw":7.627765},{"c":7.62,"h":7.63,"l":7.62,"n":51,"o":7.625,"t":"2026-09-29T16:00:00Z","v":6558,"vw":7.625223},{"c":7.625,"h":7.625,"l":7.62,"n":41,"o":7.62,"t":"2026-09-29T16:15:00Z","v":5523,"vw":7.620105},{"c":7.625,"h":7.63,"l":7.62,"n":65,"o":7.63,"t":"2026-09-29T16:30:00Z","v":11651,"vw":7.627177},{"c":7.6251,"h":7.63,"l":7.6201,"n":47,"o":7.6201,"t":"2026-09-29T16:45:00Z","v":5258,"vw":7.625008},{"c":7.635,"h":7.64,"l":7.6299,"n":87,"o":7.6299,"t":"2026-09-29T17:00:00Z","v":40706,"vw":7.633676},{"c":7.6419,"h":7.65,"l":7.635,"n":83,"o":7.64,"t":"2026-09-29T17:15:00Z","v":66610,"vw":7.641031},{"c":7.6295,"h":7.65,"l":7.625,"n":86,"o":7.6426,"t":"2026-09-29T17:30:00Z","v":22269,"vw":7.640329},{"c":7.6262,"h":7.63,"l":7.62,"n":96,"o":7.63,"t":"2026-09-29T17:45:00Z","v":19127,"vw":7.621145},{"c":7.6499,"h":7.6499,"l":7.63,"n":100,"o":7.63,"t":"2026-09-29T18:00:00Z","v":24160,"vw":7.639312},{"c":7.645,"h":7.655,"l":7.645,"n":95,"o":7.645,"t":"2026-09-29T18:15:00Z","v":19404,"vw":7.648787},{"c":7.65,"h":7.655,"l":7.645,"n":32,"o":7.65,"t":"2026-09-29T18:30:00Z","v":28273,"vw":7.648479},{"c":7.655,"h":7.6599,"l":7.655,"n":13,"o":7.6599,"t":"2026-09-29T18:45:00Z","v":2516,"vw":7.655196},{"c":7.655,"h":7.655,"l":7.6501,"n":21,"o":7.6501,"t":"2026-09-29T19:00:00Z","v":7101,"vw":7.653855},{"c":7.64,"h":7.66,"l":7.64,"n":91,"o":7.66,"t":"2026-09-29T19:15:00Z","v":27979,"vw":7.649771},{"c":7.645,"h":7.65,"l":7.64,"n":47,"o":7.645,"t":"2026-09-29T19:30:00Z","v":12057,"vw":7.64464},{"c":7.66,"h":7.66,"l":7.64,"n":200,"o":7.64,"t":"2026-09-29T19:45:00Z","v":121055,"vw":7.652703},{"c":7.65,"h":7.65,"l":7.65,"n":11,"o":7.65,"t":"2026-09-29T20:00:00Z","v":8574,"vw":7.65},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-09-29T20:15:00Z","v":100,"vw":7.67},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-09-29T20:30:00Z","v":20886,"vw":7.65},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-09-29T20:45:00Z","v":1000,"vw":7.69},{"c":7.6899,"h":7.6899,"l":7.6899,"n":1,"o":7.6899,"t":"2026-09-29T21:00:00Z","v":10000,"vw":7.6899},{"c":7.6883,"h":7.6883,"l":7.6883,"n":2,"o":7.6883,"t":"2026-09-29T21:15:00Z","v":505,"vw":7.6883},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-09-29T22:45:00Z","v":100,"vw":7.67},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-09-29T23:00:00Z","v":500,"vw":7.67},{"c":7.6,"h":7.62,"l":7.6,"n":53,"o":7.62,"t":"2026-09-30T08:00:00Z","v":3100,"vw":7.601726},{"c":7.62,"h":7.62,"l":7.615,"n":6,"o":7.615,"t":"2026-09-30T08:15:00Z","v":1000,"vw":7.616193},{"c":7.61,"h":7.6169,"l":7.61,"n":3,"o":7.6169,"t":"2026-09-30T11:00:00Z","v":468,"vw":7.615065},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-09-30T11:15:00Z","v":120,"vw":7.6},{"c":7.6,"h":7.6173,"l":7.6,"n":27,"o":7.6,"t":"2026-09-30T12:00:00Z","v":6450,"vw":7.601365},{"c":7.6267,"h":7.6267,"l":7.61,"n":3,"o":7.61,"t":"2026-09-30T12:30:00Z","v":1230,"vw":7.621503},{"c":7.63,"h":7.63,"l":7.6,"n":4,"o":7.6,"t":"2026-09-30T13:00:00Z","v":1250,"vw":7.618},{"c":7.6046,"h":7.6046,"l":7.6046,"n":1,"o":7.6046,"t":"2026-09-30T13:15:00Z","v":300,"vw":7.6046},{"c":7.58,"h":7.635,"l":7.55,"n":470,"o":7.61,"t":"2026-09-30T13:30:00Z","v":58342,"vw":7.598103},{"c":7.58,"h":7.58,"l":7.55,"n":258,"o":7.575,"t":"2026-09-30T13:45:00Z","v":29091,"vw":7.562664},{"c":7.5805,"h":7.5886,"l":7.5733,"n":120,"o":7.58,"t":"2026-09-30T14:00:00Z","v":15309,"vw":7.579525},{"c":7.5501,"h":7.59,"l":7.55,"n":197,"o":7.58,"t":"2026-09-30T14:15:00Z","v":75515,"vw":7.564447},{"c":7.5625,"h":7.57,"l":7.55,"n":148,"o":7.5508,"t":"2026-09-30T14:30:00Z","v":51370,"vw":7.562515},{"c":7.555,"h":7.57,"l":7.55,"n":204,"o":7.5629,"t":"2026-09-30T14:45:00Z","v":83032,"vw":7.562169},{"c":7.55,"h":7.555,"l":7.5421,"n":161,"o":7.55,"t":"2026-09-30T15:00:00Z","v":38942,"vw":7.549753},{"c":7.545,"h":7.555,"l":7.54,"n":100,"o":7.555,"t":"2026-09-30T15:15:00Z","v":25635,"vw":7.547907},{"c":7.555,"h":7.56,"l":7.545,"n":80,"o":7.545,"t":"2026-09-30T15:30:00Z","v":30214,"vw":7.552415},{"c":7.555,"h":7.56,"l":7.5505,"n":99,"o":7.5505,"t":"2026-09-30T15:45:00Z","v":38846,"vw":7.557002},{"c":7.575,"h":7.575,"l":7.5514,"n":118,"o":7.5514,"t":"2026-09-30T16:00:00Z","v":26639,"vw":7.566128},{"c":7.57,"h":7.575,"l":7.56,"n":139,"o":7.575,"t":"2026-09-30T16:15:00Z","v":47074,"vw":7.56798},{"c":7.58,"h":7.58,"l":7.5601,"n":107,"o":7.5729,"t":"2026-09-30T16:30:00Z","v":73083,"vw":7.569971},{"c":7.571,"h":7.575,"l":7.56,"n":91,"o":7.57,"t":"2026-09-30T16:45:00Z","v":45339,"vw":7.567584},{"c":7.565,"h":7.58,"l":7.5601,"n":144,"o":7.575,"t":"2026-09-30T17:00:00Z","v":91764,"vw":7.567778},{"c":7.5501,"h":7.565,"l":7.5501,"n":135,"o":7.56,"t":"2026-09-30T17:15:00Z","v":59326,"vw":7.558334},{"c":7.5601,"h":7.565,"l":7.5528,"n":96,"o":7.5571,"t":"2026-09-30T17:30:00Z","v":63107,"vw":7.558952},{"c":7.565,"h":7.565,"l":7.56,"n":14,"o":7.5601,"t":"2026-09-30T17:45:00Z","v":3155,"vw":7.562727},{"c":7.5599,"h":7.565,"l":7.555,"n":107,"o":7.56,"t":"2026-09-30T18:00:00Z","v":48581,"vw":7.558879},{"c":7.555,"h":7.5599,"l":7.55,"n":21,"o":7.5599,"t":"2026-09-30T18:15:00Z","v":4100,"vw":7.557292},{"c":7.565,"h":7.5666,"l":7.555,"n":35,"o":7.555,"t":"2026-09-30T18:30:00Z","v":3726,"vw":7.559884},{"c":7.5626,"h":7.565,"l":7.56,"n":16,"o":7.565,"t":"2026-09-30T18:45:00Z","v":27393,"vw":7.562209},{"c":7.5669,"h":7.57,"l":7.56,"n":21,"o":7.56,"t":"2026-09-30T19:00:00Z","v":1550,"vw":7.56513},{"c":7.55,"h":7.565,"l":7.55,"n":43,"o":7.56,"t":"2026-09-30T19:15:00Z","v":7601,"vw":7.559966},{"c":7.5599,"h":7.56,"l":7.55,"n":33,"o":7.56,"t":"2026-09-30T19:30:00Z","v":13521,"vw":7.559042},{"c":7.54,"h":7.56,"l":7.54,"n":215,"o":7.555,"t":"2026-09-30T19:45:00Z","v":47076,"vw":7.549821},{"c":7.5694,"h":7.57,"l":7.54,"n":8,"o":7.55,"t":"2026-09-30T20:00:00Z","v":5413,"vw":7.551603},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-09-30T21:15:00Z","v":500,"vw":7.55},{"c":7.5695,"h":7.5695,"l":7.5695,"n":1,"o":7.5695,"t":"2026-09-30T22:45:00Z","v":300,"vw":7.5695},{"c":7.62,"h":7.62,"l":7.62,"n":8,"o":7.62,"t":"2026-10-01T10:30:00Z","v":1000,"vw":7.62},{"c":7.56,"h":7.56,"l":7.56,"n":10,"o":7.56,"t":"2026-10-01T10:45:00Z","v":1002,"vw":7.56},{"c":7.62,"h":7.62,"l":7.57,"n":3,"o":7.57,"t":"2026-10-01T11:00:00Z","v":1605,"vw":7.612082},{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-10-01T11:30:00Z","v":397,"vw":7.56},{"c":7.56,"h":7.62,"l":7.56,"n":6,"o":7.56,"t":"2026-10-01T13:00:00Z","v":573,"vw":7.591731},{"c":7.56,"h":7.5999,"l":7.55,"n":69,"o":7.57,"t":"2026-10-01T13:15:00Z","v":6197,"vw":7.566476},{"c":7.585,"h":7.59,"l":7.54,"n":395,"o":7.59,"t":"2026-10-01T13:30:00Z","v":35748,"vw":7.566548},{"c":7.58,"h":7.585,"l":7.5633,"n":177,"o":7.585,"t":"2026-10-01T13:45:00Z","v":21652,"vw":7.575197},{"c":7.55,"h":7.58,"l":7.545,"n":188,"o":7.58,"t":"2026-10-01T14:00:00Z","v":41850,"vw":7.562612},{"c":7.58,"h":7.58,"l":7.55,"n":197,"o":7.55,"t":"2026-10-01T14:15:00Z","v":51937,"vw":7.566866},{"c":7.575,"h":7.595,"l":7.57,"n":259,"o":7.58,"t":"2026-10-01T14:30:00Z","v":82738,"vw":7.584053},{"c":7.57,"h":7.58,"l":7.555,"n":237,"o":7.575,"t":"2026-10-01T14:45:00Z","v":60361,"vw":7.566059},{"c":7.555,"h":7.575,"l":7.55,"n":142,"o":7.565,"t":"2026-10-01T15:00:00Z","v":58564,"vw":7.565354},{"c":7.55,"h":7.57,"l":7.55,"n":107,"o":7.555,"t":"2026-10-01T15:15:00Z","v":20992,"vw":7.558415},{"c":7.54,"h":7.555,"l":7.54,"n":146,"o":7.5546,"t":"2026-10-01T15:30:00Z","v":20303,"vw":7.548819},{"c":7.5599,"h":7.5599,"l":7.535,"n":245,"o":7.536,"t":"2026-10-01T15:45:00Z","v":119088,"vw":7.543991},{"c":7.55,"h":7.56,"l":7.55,"n":105,"o":7.5501,"t":"2026-10-01T16:00:00Z","v":30204,"vw":7.552864},{"c":7.545,"h":7.55,"l":7.54,"n":39,"o":7.545,"t":"2026-10-01T16:15:00Z","v":17130,"vw":7.546965},{"c":7.545,"h":7.5551,"l":7.53,"n":172,"o":7.54,"t":"2026-10-01T16:30:00Z","v":58871,"vw":7.545521},{"c":7.53,"h":7.55,"l":7.52,"n":160,"o":7.5403,"t":"2026-10-01T16:45:00Z","v":27980,"vw":7.529636},{"c":7.555,"h":7.555,"l":7.535,"n":166,"o":7.535,"t":"2026-10-01T17:00:00Z","v":55087,"vw":7.548702},{"c":7.595,"h":7.6,"l":7.555,"n":119,"o":7.555,"t":"2026-10-01T17:15:00Z","v":37683,"vw":7.576253},{"c":7.5899,"h":7.61,"l":7.5801,"n":245,"o":7.595,"t":"2026-10-01T17:30:00Z","v":70884,"vw":7.597974},{"c":7.575,"h":7.5967,"l":7.57,"n":183,"o":7.59,"t":"2026-10-01T17:45:00Z","v":28578,"vw":7.584353},{"c":7.57,"h":7.5701,"l":7.545,"n":151,"o":7.57,"t":"2026-10-01T18:00:00Z","v":35107,"vw":7.556154},{"c":7.57,"h":7.585,"l":7.5599,"n":116,"o":7.5599,"t":"2026-10-01T18:15:00Z","v":31133,"vw":7.572286},{"c":7.58,"h":7.59,"l":7.575,"n":78,"o":7.575,"t":"2026-10-01T18:30:00Z","v":16712,"vw":7.5808},{"c":7.59,"h":7.59,"l":7.575,"n":35,"o":7.575,"t":"2026-10-01T18:45:00Z","v":3700,"vw":7.580121},{"c":7.5829,"h":7.59,"l":7.58,"n":41,"o":7.5877,"t":"2026-10-01T19:00:00Z","v":3179,"vw":7.585827},{"c":7.575,"h":7.59,"l":7.57,"n":54,"o":7.59,"t":"2026-10-01T19:15:00Z","v":6403,"vw":7.579037},{"c":7.565,"h":7.58,"l":7.565,"n":102,"o":7.576,"t":"2026-10-01T19:30:00Z","v":29413,"vw":7.570162},{"c":7.55,"h":7.57,"l":7.545,"n":127,"o":7.56,"t":"2026-10-01T19:45:00Z","v":33676,"vw":7.554327},{"c":7.55,"h":7.55,"l":7.55,"n":7,"o":7.55,"t":"2026-10-01T20:00:00Z","v":12594,"vw":7.55},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-01T20:15:00Z","v":100,"vw":7.56},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-01T22:15:00Z","v":2560,"vw":7.55},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-01T23:00:00Z","v":527,"vw":7.57},{"c":7.65,"h":7.65,"l":7.56,"n":36,"o":7.58,"t":"2026-10-02T08:00:00Z","v":1951,"vw":7.57966},{"c":7.6,"h":7.6,"l":7.6,"n":7,"o":7.6,"t":"2026-10-02T10:00:00Z","v":765,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":18,"o":7.6,"t":"2026-10-02T10:45:00Z","v":837,"vw":7.6},{"c":7.61,"h":7.61,"l":7.61,"n":4,"o":7.61,"t":"2026-10-02T11:00:00Z","v":1000,"vw":7.61},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-10-02T12:15:00Z","v":1000,"vw":7.57},{"c":7.63,"h":7.63,"l":7.62,"n":8,"o":7.62,"t":"2026-10-02T12:30:00Z","v":699,"vw":7.624},{"c":7.6501,"h":7.6501,"l":7.61,"n":7,"o":7.61,"t":"2026-10-02T13:00:00Z","v":763,"vw":7.622009},{"c":7.64,"h":7.65,"l":7.64,"n":6,"o":7.65,"t":"2026-10-02T13:15:00Z","v":1149,"vw":7.644264},{"c":7.715,"h":7.73,"l":7.59,"n":606,"o":7.59,"t":"2026-10-02T13:30:00Z","v":55868,"vw":7.690336},{"c":7.675,"h":7.7199,"l":7.66,"n":237,"o":7.7199,"t":"2026-10-02T13:45:00Z","v":40214,"vw":7.687639},{"c":7.68,"h":7.685,"l":7.665,"n":247,"o":7.67,"t":"2026-10-02T14:00:00Z","v":41776,"vw":7.679166},{"c":7.6795,"h":7.68,"l":7.6634,"n":197,"o":7.675,"t":"2026-10-02T14:15:00Z","v":39167,"vw":7.6689},{"c":7.665,"h":7.675,"l":7.655,"n":239,"o":7.67,"t":"2026-10-02T14:30:00Z","v":38306,"vw":7.664628},{"c":7.6199,"h":7.66,"l":7.61,"n":183,"o":7.66,"t":"2026-10-02T14:45:00Z","v":49566,"vw":7.632721},{"c":7.6101,"h":7.62,"l":7.6,"n":139,"o":7.6174,"t":"2026-10-02T15:00:00Z","v":70505,"vw":7.611214},{"c":7.61,"h":7.6163,"l":7.605,"n":193,"o":7.615,"t":"2026-10-02T15:15:00Z","v":78958,"vw":7.6093},{"c":7.595,"h":7.62,"l":7.595,"n":148,"o":7.6101,"t":"2026-10-02T15:30:00Z","v":59050,"vw":7.608766},{"c":7.585,"h":7.6,"l":7.58,"n":168,"o":7.5972,"t":"2026-10-02T15:45:00Z","v":65082,"vw":7.587967},{"c":7.585,"h":7.6,"l":7.58,"n":100,"o":7.59,"t":"2026-10-02T16:00:00Z","v":38289,"vw":7.591436},{"c":7.58,"h":7.5899,"l":7.58,"n":84,"o":7.5886,"t":"2026-10-02T16:15:00Z","v":17306,"vw":7.581643},{"c":7.585,"h":7.595,"l":7.58,"n":129,"o":7.58,"t":"2026-10-02T16:30:00Z","v":30728,"vw":7.588449},{"c":7.5922,"h":7.5961,"l":7.5851,"n":54,"o":7.59,"t":"2026-10-02T16:45:00Z","v":18944,"vw":7.591116},{"c":7.585,"h":7.6,"l":7.585,"n":81,"o":7.595,"t":"2026-10-02T17:00:00Z","v":6553,"vw":7.591333},{"c":7.57,"h":7.5883,"l":7.565,"n":83,"o":7.5883,"t":"2026-10-02T17:15:00Z","v":8909,"vw":7.578646},{"c":7.5751,"h":7.59,"l":7.565,"n":144,"o":7.565,"t":"2026-10-02T17:30:00Z","v":40569,"vw":7.577884},{"c":7.585,"h":7.59,"l":7.57,"n":66,"o":7.575,"t":"2026-10-02T17:45:00Z","v":29243,"vw":7.581633},{"c":7.595,"h":7.5999,"l":7.585,"n":55,"o":7.59,"t":"2026-10-02T18:00:00Z","v":5106,"vw":7.589988},{"c":7.575,"h":7.5901,"l":7.57,"n":72,"o":7.59,"t":"2026-10-02T18:15:00Z","v":42137,"vw":7.574036},{"c":7.5649,"h":7.575,"l":7.5649,"n":33,"o":7.575,"t":"2026-10-02T18:30:00Z","v":6740,"vw":7.567831},{"c":7.575,"h":7.58,"l":7.565,"n":70,"o":7.57,"t":"2026-10-02T18:45:00Z","v":12038,"vw":7.571463},{"c":7.5745,"h":7.575,"l":7.5719,"n":45,"o":7.575,"t":"2026-10-02T19:00:00Z","v":4689,"vw":7.573864},{"c":7.58,"h":7.58,"l":7.57,"n":94,"o":7.572,"t":"2026-10-02T19:15:00Z","v":27499,"vw":7.573135},{"c":7.59,"h":7.5999,"l":7.58,"n":80,"o":7.58,"t":"2026-10-02T19:30:00Z","v":23421,"vw":7.590137},{"c":7.595,"h":7.6,"l":7.59,"n":93,"o":7.6,"t":"2026-10-02T19:45:00Z","v":13792,"vw":7.592289},{"c":7.6156,"h":7.62,"l":7.56,"n":17,"o":7.6,"t":"2026-10-02T20:00:00Z","v":5584,"vw":7.600318},{"c":7.62,"h":7.62,"l":7.6169,"n":5,"o":7.6193,"t":"2026-10-02T20:15:00Z","v":2247,"vw":7.619105},{"c":7.59,"h":7.6063,"l":7.59,"n":4,"o":7.6063,"t":"2026-10-02T21:00:00Z","v":400,"vw":7.596384},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-10-02T21:30:00Z","v":101,"vw":7.61},{"c":7.56,"h":7.6,"l":7.56,"n":4,"o":7.58,"t":"2026-10-02T22:30:00Z","v":403,"vw":7.579713},{"c":7.592,"h":7.592,"l":7.56,"n":2,"o":7.56,"t":"2026-10-02T22:45:00Z","v":223,"vw":7.57435},{"c":7.56,"h":7.59,"l":7.56,"n":2,"o":7.59,"t":"2026-10-02T23:00:00Z","v":489,"vw":7.583865},{"c":7.5693,"h":7.5693,"l":7.5693,"n":1,"o":7.5693,"t":"2026-10-02T23:15:00Z","v":504,"vw":7.5693},{"c":7.608,"h":7.616,"l":7.608,"n":2,"o":7.616,"t":"2026-10-02T23:30:00Z","v":400,"vw":7.612},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-02T23:45:00Z","v":2328,"vw":7.56},{"c":7.6,"h":7.6,"l":7.56,"n":46,"o":7.56,"t":"2026-10-05T08:00:00Z","v":2270,"vw":7.573969},{"c":7.6107,"h":7.6107,"l":7.6107,"n":9,"o":7.6107,"t":"2026-10-05T11:00:00Z","v":997,"vw":7.6107},{"c":7.6192,"h":7.6192,"l":7.6192,"n":2,"o":7.6192,"t":"2026-10-05T11:15:00Z","v":2477,"vw":7.6192},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-05T11:45:00Z","v":250,"vw":7.61},{"c":7.61,"h":7.61,"l":7.61,"n":3,"o":7.61,"t":"2026-10-05T12:15:00Z","v":2913,"vw":7.61},{"c":7.56,"h":7.56,"l":7.56,"n":2,"o":7.56,"t":"2026-10-05T12:30:00Z","v":101,"vw":7.56},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-05T12:45:00Z","v":100,"vw":7.61},{"c":7.61,"h":7.61,"l":7.57,"n":12,"o":7.59,"t":"2026-10-05T13:00:00Z","v":1174,"vw":7.582627},{"c":7.62,"h":7.63,"l":7.61,"n":34,"o":7.61,"t":"2026-10-05T13:15:00Z","v":14665,"vw":7.61989},{"c":7.625,"h":7.63,"l":7.59,"n":573,"o":7.6,"t":"2026-10-05T13:30:00Z","v":63270,"vw":7.609442},{"c":7.635,"h":7.6499,"l":7.62,"n":207,"o":7.6285,"t":"2026-10-05T13:45:00Z","v":35844,"vw":7.639364},{"c":7.6746,"h":7.675,"l":7.635,"n":152,"o":7.635,"t":"2026-10-05T14:00:00Z","v":13707,"vw":7.65372},{"c":7.6629,"h":7.68,"l":7.66,"n":135,"o":7.675,"t":"2026-10-05T14:15:00Z","v":36538,"vw":7.670874},{"c":7.655,"h":7.67,"l":7.64,"n":214,"o":7.665,"t":"2026-10-05T14:30:00Z","v":42503,"vw":7.651248},{"c":7.665,"h":7.665,"l":7.65,"n":82,"o":7.655,"t":"2026-10-05T14:45:00Z","v":17284,"vw":7.658325},{"c":7.665,"h":7.67,"l":7.66,"n":118,"o":7.665,"t":"2026-10-05T15:00:00Z","v":38484,"vw":7.662211},{"c":7.665,"h":7.67,"l":7.661,"n":68,"o":7.67,"t":"2026-10-05T15:15:00Z","v":15744,"vw":7.66657},{"c":7.6799,"h":7.685,"l":7.66,"n":232,"o":7.665,"t":"2026-10-05T15:30:00Z","v":78935,"vw":7.676141},{"c":7.68,"h":7.685,"l":7.6724,"n":135,"o":7.6724,"t":"2026-10-05T15:45:00Z","v":28399,"vw":7.681774},{"c":7.6634,"h":7.68,"l":7.6634,"n":87,"o":7.68,"t":"2026-10-05T16:00:00Z","v":7580,"vw":7.671469},{"c":7.665,"h":7.665,"l":7.66,"n":51,"o":7.665,"t":"2026-10-05T16:15:00Z","v":5765,"vw":7.663927},{"c":7.66,"h":7.67,"l":7.66,"n":42,"o":7.665,"t":"2026-10-05T16:30:00Z","v":11386,"vw":7.665423},{"c":7.665,"h":7.67,"l":7.6629,"n":24,"o":7.6629,"t":"2026-10-05T16:45:00Z","v":1923,"vw":7.664955},{"c":7.6601,"h":7.67,"l":7.66,"n":20,"o":7.665,"t":"2026-10-05T17:00:00Z","v":2567,"vw":7.662495},{"c":7.675,"h":7.6795,"l":7.66,"n":74,"o":7.66,"t":"2026-10-05T17:15:00Z","v":14122,"vw":7.670443},{"c":7.689,"h":7.69,"l":7.675,"n":87,"o":7.675,"t":"2026-10-05T17:30:00Z","v":17052,"vw":7.680577},{"c":7.685,"h":7.69,"l":7.685,"n":25,"o":7.69,"t":"2026-10-05T17:45:00Z","v":2144,"vw":7.686753},{"c":7.68,"h":7.685,"l":7.68,"n":42,"o":7.68,"t":"2026-10-05T18:00:00Z","v":7388,"vw":7.68198},{"c":7.695,"h":7.695,"l":7.685,"n":65,"o":7.685,"t":"2026-10-05T18:15:00Z","v":10529,"vw":7.689997},{"c":7.695,"h":7.7,"l":7.69,"n":84,"o":7.696,"t":"2026-10-05T18:30:00Z","v":17802,"vw":7.691849},{"c":7.6947,"h":7.6995,"l":7.69,"n":62,"o":7.695,"t":"2026-10-05T18:45:00Z","v":15307,"vw":7.693827},{"c":7.7,"h":7.7,"l":7.69,"n":49,"o":7.695,"t":"2026-10-05T19:00:00Z","v":5531,"vw":7.693645},{"c":7.71,"h":7.7186,"l":7.695,"n":190,"o":7.695,"t":"2026-10-05T19:15:00Z","v":54550,"vw":7.707414},{"c":7.7,"h":7.7052,"l":7.7,"n":60,"o":7.7,"t":"2026-10-05T19:30:00Z","v":6816,"vw":7.7018},{"c":7.7,"h":7.71,"l":7.6901,"n":171,"o":7.705,"t":"2026-10-05T19:45:00Z","v":36085,"vw":7.699734},{"c":7.66,"h":7.71,"l":7.66,"n":12,"o":7.71,"t":"2026-10-05T20:00:00Z","v":10601,"vw":7.705668},{"c":7.6999,"h":7.7,"l":7.6999,"n":2,"o":7.7,"t":"2026-10-05T21:30:00Z","v":312,"vw":7.69995},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-05T22:00:00Z","v":500,"vw":7.69},{"c":7.69,"h":7.7,"l":7.69,"n":2,"o":7.7,"t":"2026-10-05T22:30:00Z","v":201,"vw":7.694975},{"c":7.709,"h":7.709,"l":7.709,"n":1,"o":7.709,"t":"2026-10-05T23:00:00Z","v":200,"vw":7.709},{"c":7.67,"h":7.7,"l":7.6538,"n":24,"o":7.6538,"t":"2026-10-06T08:00:00Z","v":10278,"vw":7.695595},{"c":7.7,"h":7.7,"l":7.7,"n":10,"o":7.7,"t":"2026-10-06T09:30:00Z","v":501,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-06T10:45:00Z","v":150,"vw":7.7},{"c":7.69,"h":7.7142,"l":7.69,"n":11,"o":7.7142,"t":"2026-10-06T11:00:00Z","v":262,"vw":7.701415},{"c":7.66,"h":7.71,"l":7.66,"n":4,"o":7.71,"t":"2026-10-06T12:00:00Z","v":714,"vw":7.702806},{"c":7.7299,"h":7.73,"l":7.66,"n":3,"o":7.73,"t":"2026-10-06T12:45:00Z","v":5500,"vw":7.724818},{"c":7.77,"h":7.77,"l":7.7,"n":428,"o":7.7,"t":"2026-10-06T13:30:00Z","v":58425,"vw":7.731758},{"c":7.735,"h":7.765,"l":7.72,"n":209,"o":7.765,"t":"2026-10-06T13:45:00Z","v":37378,"vw":7.733419},{"c":7.7098,"h":7.735,"l":7.6967,"n":198,"o":7.735,"t":"2026-10-06T14:00:00Z","v":27425,"vw":7.716185},{"c":7.695,"h":7.7055,"l":7.69,"n":205,"o":7.705,"t":"2026-10-06T14:15:00Z","v":43755,"vw":7.698488},{"c":7.705,"h":7.7099,"l":7.6901,"n":120,"o":7.695,"t":"2026-10-06T14:30:00Z","v":28321,"vw":7.696847},{"c":7.72,"h":7.72,"l":7.6927,"n":145,"o":7.705,"t":"2026-10-06T14:45:00Z","v":46435,"vw":7.707412},{"c":7.73,"h":7.73,"l":7.7232,"n":107,"o":7.725,"t":"2026-10-06T15:00:00Z","v":13534,"vw":7.728574},{"c":7.7196,"h":7.7301,"l":7.71,"n":102,"o":7.73,"t":"2026-10-06T15:15:00Z","v":19100,"vw":7.717397},{"c":7.7163,"h":7.72,"l":7.71,"n":47,"o":7.71,"t":"2026-10-06T15:30:00Z","v":18209,"vw":7.716152},{"c":7.71,"h":7.72,"l":7.71,"n":129,"o":7.71,"t":"2026-10-06T15:45:00Z","v":42804,"vw":7.711991},{"c":7.695,"h":7.7072,"l":7.6925,"n":99,"o":7.7072,"t":"2026-10-06T16:00:00Z","v":20852,"vw":7.699423},{"c":7.6877,"h":7.6985,"l":7.685,"n":65,"o":7.695,"t":"2026-10-06T16:15:00Z","v":16724,"vw":7.691843},{"c":7.6923,"h":7.7,"l":7.68,"n":83,"o":7.68,"t":"2026-10-06T16:30:00Z","v":18539,"vw":7.689207},{"c":7.696,"h":7.6977,"l":7.69,"n":35,"o":7.695,"t":"2026-10-06T16:45:00Z","v":4820,"vw":7.6945},{"c":7.6999,"h":7.6999,"l":7.69,"n":66,"o":7.695,"t":"2026-10-06T17:00:00Z","v":24085,"vw":7.690246},{"c":7.6901,"h":7.7,"l":7.6843,"n":134,"o":7.695,"t":"2026-10-06T17:15:00Z","v":66571,"vw":7.69047},{"c":7.6961,"h":7.6999,"l":7.695,"n":23,"o":7.695,"t":"2026-10-06T17:30:00Z","v":12421,"vw":7.696992},{"c":7.7022,"h":7.705,"l":7.6923,"n":96,"o":7.696,"t":"2026-10-06T17:45:00Z","v":21257,"vw":7.699607},{"c":7.705,"h":7.7099,"l":7.7,"n":48,"o":7.7027,"t":"2026-10-06T18:00:00Z","v":26232,"vw":7.701334},{"c":7.6954,"h":7.7,"l":7.695,"n":88,"o":7.7,"t":"2026-10-06T18:15:00Z","v":10600,"vw":7.698507},{"c":7.6886,"h":7.6986,"l":7.68,"n":174,"o":7.6986,"t":"2026-10-06T18:30:00Z","v":58018,"vw":7.689298},{"c":7.6855,"h":7.6876,"l":7.685,"n":28,"o":7.685,"t":"2026-10-06T18:45:00Z","v":3559,"vw":7.685993},{"c":7.685,"h":7.69,"l":7.68,"n":55,"o":7.6801,"t":"2026-10-06T19:00:00Z","v":4503,"vw":7.68199},{"c":7.6701,"h":7.685,"l":7.67,"n":139,"o":7.685,"t":"2026-10-06T19:15:00Z","v":47316,"vw":7.675027},{"c":7.67,"h":7.675,"l":7.67,"n":66,"o":7.675,"t":"2026-10-06T19:30:00Z","v":24543,"vw":7.672317},{"c":7.665,"h":7.68,"l":7.66,"n":159,"o":7.675,"t":"2026-10-06T19:45:00Z","v":61300,"vw":7.665402},{"c":7.7466,"h":7.7466,"l":7.67,"n":9,"o":7.67,"t":"2026-10-06T20:00:00Z","v":9758,"vw":7.674163},{"c":7.67,"h":7.67,"l":7.67,"n":6,"o":7.67,"t":"2026-10-06T20:15:00Z","v":532,"vw":7.67},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-06T20:30:00Z","v":114,"vw":7.71},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-06T20:45:00Z","v":750,"vw":7.7},{"c":7.71,"h":7.71,"l":7.71,"n":2,"o":7.71,"t":"2026-10-06T21:15:00Z","v":207,"vw":7.71},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-06T23:15:00Z","v":521,"vw":7.74},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-06T23:30:00Z","v":128,"vw":7.74},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-06T23:45:00Z","v":128,"vw":7.69},{"c":7.63,"h":7.63,"l":7.61,"n":12,"o":7.61,"t":"2026-10-07T08:00:00Z","v":637,"vw":7.619078},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-07T08:45:00Z","v":150,"vw":7.61},{"c":7.5813,"h":7.5813,"l":7.5813,"n":2,"o":7.5813,"t":"2026-10-07T09:30:00Z","v":1751,"vw":7.5813},{"c":7.57,"h":7.65,"l":7.57,"n":35,"o":7.65,"t":"2026-10-07T11:00:00Z","v":1829,"vw":7.580286},{"c":7.57,"h":7.57,"l":7.57,"n":55,"o":7.57,"t":"2026-10-07T11:15:00Z","v":1964,"vw":7.57},{"c":7.58,"h":7.58,"l":7.5746,"n":7,"o":7.58,"t":"2026-10-07T11:45:00Z","v":4794,"vw":7.579853},{"c":7.56,"h":7.58,"l":7.56,"n":5,"o":7.58,"t":"2026-10-07T12:00:00Z","v":1407,"vw":7.578485},{"c":7.6403,"h":7.6403,"l":7.6403,"n":6,"o":7.6403,"t":"2026-10-07T12:15:00Z","v":2139,"vw":7.6403},{"c":7.56,"h":7.56,"l":7.56,"n":8,"o":7.56,"t":"2026-10-07T12:30:00Z","v":911,"vw":7.56},{"c":7.59,"h":7.59,"l":7.55,"n":3,"o":7.55,"t":"2026-10-07T12:45:00Z","v":475,"vw":7.562632},{"c":7.55,"h":7.6,"l":7.55,"n":20,"o":7.6,"t":"2026-10-07T13:00:00Z","v":8094,"vw":7.550813},{"c":7.55,"h":7.56,"l":7.55,"n":31,"o":7.56,"t":"2026-10-07T13:15:00Z","v":19776,"vw":7.550102},{"c":7.5,"h":7.6,"l":7.49,"n":641,"o":7.56,"t":"2026-10-07T13:30:00Z","v":90358,"vw":7.513827},{"c":7.515,"h":7.52,"l":7.495,"n":395,"o":7.51,"t":"2026-10-07T13:45:00Z","v":102231,"vw":7.507475},{"c":7.505,"h":7.5199,"l":7.5001,"n":99,"o":7.5199,"t":"2026-10-07T14:00:00Z","v":12497,"vw":7.508839},{"c":7.505,"h":7.51,"l":7.495,"n":207,"o":7.505,"t":"2026-10-07T14:15:00Z","v":42568,"vw":7.503474},{"c":7.5099,"h":7.52,"l":7.5,"n":162,"o":7.509,"t":"2026-10-07T14:30:00Z","v":35026,"vw":7.509836},{"c":7.505,"h":7.5058,"l":7.5,"n":80,"o":7.505,"t":"2026-10-07T14:45:00Z","v":36255,"vw":7.501462},{"c":7.505,"h":7.505,"l":7.49,"n":158,"o":7.505,"t":"2026-10-07T15:00:00Z","v":16371,"vw":7.497154},{"c":7.505,"h":7.5099,"l":7.495,"n":81,"o":7.505,"t":"2026-10-07T15:15:00Z","v":21969,"vw":7.501338},{"c":7.515,"h":7.515,"l":7.505,"n":42,"o":7.51,"t":"2026-10-07T15:30:00Z","v":9587,"vw":7.510187},{"c":7.525,"h":7.53,"l":7.515,"n":59,"o":7.515,"t":"2026-10-07T15:45:00Z","v":27333,"vw":7.521802},{"c":7.5241,"h":7.53,"l":7.52,"n":30,"o":7.53,"t":"2026-10-07T16:00:00Z","v":2572,"vw":7.526063},{"c":7.52,"h":7.53,"l":7.52,"n":30,"o":7.53,"t":"2026-10-07T16:15:00Z","v":2014,"vw":7.524782},{"c":7.52,"h":7.5299,"l":7.52,"n":52,"o":7.5236,"t":"2026-10-07T16:30:00Z","v":8459,"vw":7.52445},{"c":7.5242,"h":7.525,"l":7.52,"n":20,"o":7.52,"t":"2026-10-07T16:45:00Z","v":13892,"vw":7.524681},{"c":7.529,"h":7.529,"l":7.525,"n":126,"o":7.525,"t":"2026-10-07T17:00:00Z","v":20823,"vw":7.526998},{"c":7.52,"h":7.5378,"l":7.52,"n":74,"o":7.5232,"t":"2026-10-07T17:15:00Z","v":21606,"vw":7.528583},{"c":7.515,"h":7.52,"l":7.515,"n":41,"o":7.52,"t":"2026-10-07T17:30:00Z","v":4157,"vw":7.517553},{"c":7.515,"h":7.515,"l":7.515,"n":11,"o":7.515,"t":"2026-10-07T17:45:00Z","v":263,"vw":7.515},{"c":7.5262,"h":7.5262,"l":7.51,"n":41,"o":7.51,"t":"2026-10-07T18:00:00Z","v":12499,"vw":7.517009},{"c":7.525,"h":7.5277,"l":7.5205,"n":8,"o":7.5205,"t":"2026-10-07T18:15:00Z","v":855,"vw":7.525635},{"c":7.535,"h":7.54,"l":7.525,"n":99,"o":7.525,"t":"2026-10-07T18:30:00Z","v":38345,"vw":7.531283},{"c":7.545,"h":7.55,"l":7.5348,"n":56,"o":7.535,"t":"2026-10-07T18:45:00Z","v":10963,"vw":7.541274},{"c":7.53,"h":7.545,"l":7.53,"n":66,"o":7.545,"t":"2026-10-07T19:00:00Z","v":29674,"vw":7.532393},{"c":7.535,"h":7.535,"l":7.53,"n":20,"o":7.535,"t":"2026-10-07T19:15:00Z","v":5489,"vw":7.534058},{"c":7.525,"h":7.535,"l":7.52,"n":64,"o":7.535,"t":"2026-10-07T19:30:00Z","v":9422,"vw":7.525978},{"c":7.535,"h":7.535,"l":7.525,"n":98,"o":7.525,"t":"2026-10-07T19:45:00Z","v":27728,"vw":7.52926},{"c":7.53,"h":7.53,"l":7.53,"n":9,"o":7.53,"t":"2026-10-07T20:00:00Z","v":5047,"vw":7.53},{"c":7.55,"h":7.56,"l":7.55,"n":6,"o":7.56,"t":"2026-10-07T22:00:00Z","v":817,"vw":7.556068},{"c":7.55,"h":7.5577,"l":7.55,"n":3,"o":7.5577,"t":"2026-10-07T23:15:00Z","v":27000,"vw":7.551426},{"c":7.5969,"h":7.5969,"l":7.5969,"n":1,"o":7.5969,"t":"2026-10-07T23:30:00Z","v":325,"vw":7.5969},{"c":7.54,"h":7.54,"l":7.54,"n":7,"o":7.54,"t":"2026-10-08T08:15:00Z","v":331,"vw":7.54},{"c":7.52,"h":7.52,"l":7.52,"n":19,"o":7.52,"t":"2026-10-08T08:30:00Z","v":282,"vw":7.52},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-08T08:45:00Z","v":125,"vw":7.53},{"c":7.49,"h":7.5,"l":7.49,"n":50,"o":7.5,"t":"2026-10-08T11:00:00Z","v":4553,"vw":7.498067},{"c":7.6152,"h":7.6152,"l":7.6152,"n":2,"o":7.6152,"t":"2026-10-08T11:30:00Z","v":400,"vw":7.6152},{"c":7.4815,"h":7.4815,"l":7.4815,"n":1,"o":7.4815,"t":"2026-10-08T13:00:00Z","v":500,"vw":7.4815},{"c":7.596,"h":7.596,"l":7.48,"n":3,"o":7.48,"t":"2026-10-08T13:15:00Z","v":258,"vw":7.535769},{"c":7.47,"h":7.51,"l":7.45,"n":444,"o":7.49,"t":"2026-10-08T13:30:00Z","v":51466,"vw":7.490232},{"c":7.49,"h":7.49,"l":7.465,"n":206,"o":7.475,"t":"2026-10-08T13:45:00Z","v":18671,"vw":7.478873},{"c":7.4995,"h":7.5,"l":7.48,"n":78,"o":7.48,"t":"2026-10-08T14:00:00Z","v":9735,"vw":7.490851},{"c":7.51,"h":7.515,"l":7.4926,"n":137,"o":7.5,"t":"2026-10-08T14:15:00Z","v":53411,"vw":7.503524},{"c":7.5157,"h":7.53,"l":7.51,"n":296,"o":7.52,"t":"2026-10-08T14:30:00Z","v":47823,"vw":7.520041},{"c":7.525,"h":7.525,"l":7.5101,"n":172,"o":7.515,"t":"2026-10-08T14:45:00Z","v":45122,"vw":7.516487},{"c":7.515,"h":7.5201,"l":7.51,"n":83,"o":7.52,"t":"2026-10-08T15:00:00Z","v":10089,"vw":7.515648},{"c":7.5,"h":7.52,"l":7.49,"n":161,"o":7.51,"t":"2026-10-08T15:15:00Z","v":22773,"vw":7.505455},{"c":7.48,"h":7.495,"l":7.475,"n":185,"o":7.495,"t":"2026-10-08T15:30:00Z","v":79021,"vw":7.481128},{"c":7.47,"h":7.49,"l":7.47,"n":192,"o":7.475,"t":"2026-10-08T15:45:00Z","v":88998,"vw":7.479722},{"c":7.4799,"h":7.49,"l":7.4701,"n":87,"o":7.4792,"t":"2026-10-08T16:00:00Z","v":32481,"vw":7.478771},{"c":7.495,"h":7.51,"l":7.48,"n":96,"o":7.48,"t":"2026-10-08T16:15:00Z","v":19853,"vw":7.497908},{"c":7.49,"h":7.5,"l":7.48,"n":101,"o":7.495,"t":"2026-10-08T16:30:00Z","v":62119,"vw":7.49024},{"c":7.455,"h":7.485,"l":7.45,"n":236,"o":7.485,"t":"2026-10-08T16:45:00Z","v":185696,"vw":7.467242},{"c":7.4699,"h":7.4699,"l":7.44,"n":232,"o":7.45,"t":"2026-10-08T17:00:00Z","v":62225,"vw":7.450839},{"c":7.43,"h":7.4667,"l":7.43,"n":137,"o":7.461,"t":"2026-10-08T17:15:00Z","v":28381,"vw":7.447847},{"c":7.46,"h":7.46,"l":7.44,"n":99,"o":7.44,"t":"2026-10-08T17:30:00Z","v":34288,"vw":7.44885},{"c":7.455,"h":7.46,"l":7.44,"n":162,"o":7.455,"t":"2026-10-08T17:45:00Z","v":72989,"vw":7.4494},{"c":7.45,"h":7.4596,"l":7.4457,"n":75,"o":7.455,"t":"2026-10-08T18:00:00Z","v":28526,"vw":7.452067},{"c":7.48,"h":7.48,"l":7.4502,"n":74,"o":7.455,"t":"2026-10-08T18:15:00Z","v":17716,"vw":7.461497},{"c":7.475,"h":7.475,"l":7.46,"n":89,"o":7.475,"t":"2026-10-08T18:30:00Z","v":29798,"vw":7.468923},{"c":7.47,"h":7.4799,"l":7.46,"n":89,"o":7.475,"t":"2026-10-08T18:45:00Z","v":34852,"vw":7.468704},{"c":7.47,"h":7.4765,"l":7.46,"n":89,"o":7.47,"t":"2026-10-08T19:00:00Z","v":22171,"vw":7.466023},{"c":7.495,"h":7.495,"l":7.465,"n":89,"o":7.465,"t":"2026-10-08T19:15:00Z","v":59410,"vw":7.481509},{"c":7.495,"h":7.5,"l":7.49,"n":59,"o":7.49,"t":"2026-10-08T19:30:00Z","v":12596,"vw":7.493124},{"c":7.485,"h":7.5,"l":7.485,"n":93,"o":7.495,"t":"2026-10-08T19:45:00Z","v":23876,"vw":7.490734},{"c":7.48,"h":7.48,"l":7.48,"n":8,"o":7.48,"t":"2026-10-08T20:00:00Z","v":12425,"vw":7.48},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-08T20:15:00Z","v":462,"vw":7.48},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-08T20:30:00Z","v":277,"vw":7.48},{"c":7.4706,"h":7.4706,"l":7.4706,"n":1,"o":7.4706,"t":"2026-10-08T20:45:00Z","v":110,"vw":7.4706},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-08T21:45:00Z","v":118,"vw":7.49},{"c":7.4892,"h":7.49,"l":7.4892,"n":2,"o":7.49,"t":"2026-10-08T22:00:00Z","v":330,"vw":7.489733},{"c":7.48,"h":7.49,"l":7.48,"n":3,"o":7.49,"t":"2026-10-08T22:45:00Z","v":349,"vw":7.485895},{"c":7.56,"h":7.56,"l":7.49,"n":14,"o":7.49,"t":"2026-10-09T08:00:00Z","v":7043,"vw":7.493558},{"c":7.56,"h":7.56,"l":7.55,"n":3,"o":7.55,"t":"2026-10-09T08:45:00Z","v":2400,"vw":7.558747},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-09T10:00:00Z","v":119,"vw":7.56},{"c":7.4939,"h":7.5691,"l":7.4939,"n":10,"o":7.5691,"t":"2026-10-09T11:00:00Z","v":1763,"vw":7.563369},{"c":7.48,"h":7.48,"l":7.48,"n":2,"o":7.48,"t":"2026-10-09T11:15:00Z","v":101,"vw":7.48},{"c":7.56,"h":7.56,"l":7.53,"n":24,"o":7.53,"t":"2026-10-09T11:30:00Z","v":1675,"vw":7.557052},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-10-09T12:00:00Z","v":101,"vw":7.57},{"c":7.55,"h":7.55,"l":7.55,"n":9,"o":7.55,"t":"2026-10-09T12:30:00Z","v":1167,"vw":7.55},{"c":7.57,"h":7.57,"l":7.57,"n":3,"o":7.57,"t":"2026-10-09T12:45:00Z","v":302,"vw":7.57},{"c":7.52,"h":7.57,"l":7.51,"n":412,"o":7.57,"t":"2026-10-09T13:30:00Z","v":22512,"vw":7.53526},{"c":7.55,"h":7.55,"l":7.51,"n":153,"o":7.51,"t":"2026-10-09T13:45:00Z","v":22145,"vw":7.536987},{"c":7.571,"h":7.5786,"l":7.55,"n":158,"o":7.55,"t":"2026-10-09T14:00:00Z","v":38411,"vw":7.552657},{"c":7.61,"h":7.61,"l":7.5739,"n":219,"o":7.58,"t":"2026-10-09T14:15:00Z","v":54849,"vw":7.595019},{"c":7.5899,"h":7.62,"l":7.58,"n":231,"o":7.61,"t":"2026-10-09T14:30:00Z","v":49732,"vw":7.603299},{"c":7.58,"h":7.59,"l":7.5709,"n":172,"o":7.585,"t":"2026-10-09T14:45:00Z","v":42573,"vw":7.58104},{"c":7.57,"h":7.59,"l":7.57,"n":120,"o":7.58,"t":"2026-10-09T15:00:00Z","v":35580,"vw":7.579242},{"c":7.5799,"h":7.59,"l":7.57,"n":392,"o":7.58,"t":"2026-10-09T15:15:00Z","v":76528,"vw":7.579949},{"c":7.6001,"h":7.61,"l":7.5795,"n":304,"o":7.5795,"t":"2026-10-09T15:30:00Z","v":145393,"vw":7.595019},{"c":7.605,"h":7.61,"l":7.6,"n":58,"o":7.605,"t":"2026-10-09T15:45:00Z","v":15631,"vw":7.604472},{"c":7.605,"h":7.61,"l":7.595,"n":86,"o":7.6,"t":"2026-10-09T16:00:00Z","v":25112,"vw":7.599125},{"c":7.6023,"h":7.61,"l":7.6,"n":53,"o":7.6015,"t":"2026-10-09T16:15:00Z","v":17265,"vw":7.603047},{"c":7.6124,"h":7.6176,"l":7.61,"n":45,"o":7.61,"t":"2026-10-09T16:30:00Z","v":5736,"vw":7.610357},{"c":7.615,"h":7.615,"l":7.61,"n":13,"o":7.615,"t":"2026-10-09T16:45:00Z","v":3814,"vw":7.611055},{"c":7.615,"h":7.62,"l":7.61,"n":57,"o":7.62,"t":"2026-10-09T17:00:00Z","v":15132,"vw":7.612847},{"c":7.615,"h":7.62,"l":7.61,"n":41,"o":7.6148,"t":"2026-10-09T17:15:00Z","v":8681,"vw":7.614617},{"c":7.615,"h":7.62,"l":7.61,"n":33,"o":7.61,"t":"2026-10-09T17:30:00Z","v":2455,"vw":7.612757},{"c":7.6399,"h":7.6399,"l":7.61,"n":229,"o":7.62,"t":"2026-10-09T17:45:00Z","v":60209,"vw":7.622562},{"c":7.625,"h":7.64,"l":7.62,"n":59,"o":7.635,"t":"2026-10-09T18:00:00Z","v":10915,"vw":7.628291},{"c":7.61,"h":7.6275,"l":7.61,"n":147,"o":7.625,"t":"2026-10-09T18:15:00Z","v":46087,"vw":7.618456},{"c":7.62,"h":7.62,"l":7.605,"n":106,"o":7.615,"t":"2026-10-09T18:30:00Z","v":17108,"vw":7.612314},{"c":7.62,"h":7.6281,"l":7.6161,"n":51,"o":7.62,"t":"2026-10-09T18:45:00Z","v":17820,"vw":7.623474},{"c":7.615,"h":7.6297,"l":7.615,"n":51,"o":7.625,"t":"2026-10-09T19:00:00Z","v":19991,"vw":7.619769},{"c":7.625,"h":7.6251,"l":7.615,"n":53,"o":7.615,"t":"2026-10-09T19:15:00Z","v":17916,"vw":7.623158},{"c":7.615,"h":7.63,"l":7.615,"n":39,"o":7.63,"t":"2026-10-09T19:30:00Z","v":10867,"vw":7.625956},{"c":7.615,"h":7.63,"l":7.61,"n":114,"o":7.62,"t":"2026-10-09T19:45:00Z","v":24388,"vw":7.616689},{"c":7.63,"h":7.63,"l":7.6,"n":11,"o":7.61,"t":"2026-10-09T20:00:00Z","v":9153,"vw":7.610082},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-09T20:45:00Z","v":250,"vw":7.6},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-09T22:00:00Z","v":154,"vw":7.62},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-09T23:00:00Z","v":194,"vw":7.62},{"c":7.65,"h":7.66,"l":7.6,"n":28,"o":7.6,"t":"2026-10-12T08:00:00Z","v":7978,"vw":7.642785},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-12T08:15:00Z","v":183,"vw":7.63},{"c":7.6315,"h":7.6315,"l":7.6315,"n":1,"o":7.6315,"t":"2026-10-12T09:15:00Z","v":300,"vw":7.6315},{"c":7.63,"h":7.63,"l":7.63,"n":15,"o":7.63,"t":"2026-10-12T10:15:00Z","v":437,"vw":7.63},{"c":7.6003,"h":7.62,"l":7.6003,"n":14,"o":7.6198,"t":"2026-10-12T11:00:00Z","v":1841,"vw":7.608956},{"c":7.61,"h":7.61,"l":7.6007,"n":3,"o":7.6007,"t":"2026-10-12T11:45:00Z","v":440,"vw":7.604259},{"c":7.6187,"h":7.6188,"l":7.6187,"n":2,"o":7.6188,"t":"2026-10-12T12:00:00Z","v":700,"vw":7.618729},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-12T12:15:00Z","v":1500,"vw":7.62},{"c":7.6189,"h":7.6189,"l":7.6189,"n":1,"o":7.6189,"t":"2026-10-12T12:45:00Z","v":300,"vw":7.6189},{"c":7.655,"h":7.67,"l":7.608,"n":446,"o":7.62,"t":"2026-10-12T13:30:00Z","v":41705,"vw":7.634023},{"c":7.66,"h":7.66,"l":7.63,"n":173,"o":7.66,"t":"2026-10-12T13:45:00Z","v":14448,"vw":7.645452},{"c":7.64,"h":7.655,"l":7.64,"n":109,"o":7.654,"t":"2026-10-12T14:00:00Z","v":39270,"vw":7.645829},{"c":7.64,"h":7.6486,"l":7.625,"n":137,"o":7.64,"t":"2026-10-12T14:15:00Z","v":15681,"vw":7.632931},{"c":7.625,"h":7.635,"l":7.62,"n":144,"o":7.6328,"t":"2026-10-12T14:30:00Z","v":33628,"vw":7.627842},{"c":7.6,"h":7.625,"l":7.6,"n":135,"o":7.62,"t":"2026-10-12T14:45:00Z","v":66183,"vw":7.612611},{"c":7.6101,"h":7.62,"l":7.61,"n":57,"o":7.61,"t":"2026-10-12T15:00:00Z","v":14832,"vw":7.614213},{"c":7.6,"h":7.62,"l":7.6,"n":161,"o":7.61,"t":"2026-10-12T15:15:00Z","v":72832,"vw":7.609304},{"c":7.6074,"h":7.6166,"l":7.6,"n":126,"o":7.6059,"t":"2026-10-12T15:30:00Z","v":34290,"vw":7.609132},{"c":7.61,"h":7.61,"l":7.6,"n":36,"o":7.605,"t":"2026-10-12T15:45:00Z","v":4621,"vw":7.605418},{"c":7.595,"h":7.61,"l":7.59,"n":89,"o":7.605,"t":"2026-10-12T16:00:00Z","v":18948,"vw":7.598012},{"c":7.591,"h":7.595,"l":7.591,"n":29,"o":7.595,"t":"2026-10-12T16:15:00Z","v":6205,"vw":7.5927},{"c":7.59,"h":7.5956,"l":7.59,"n":48,"o":7.5904,"t":"2026-10-12T16:30:00Z","v":7573,"vw":7.590786},{"c":7.58,"h":7.58,"l":7.5701,"n":59,"o":7.58,"t":"2026-10-12T16:45:00Z","v":3583,"vw":7.578785},{"c":7.58,"h":7.585,"l":7.57,"n":102,"o":7.5737,"t":"2026-10-12T17:00:00Z","v":50416,"vw":7.57954},{"c":7.585,"h":7.585,"l":7.5748,"n":119,"o":7.58,"t":"2026-10-12T17:15:00Z","v":24611,"vw":7.580564},{"c":7.57,"h":7.585,"l":7.57,"n":57,"o":7.585,"t":"2026-10-12T17:30:00Z","v":6187,"vw":7.573214},{"c":7.575,"h":7.5799,"l":7.57,"n":108,"o":7.575,"t":"2026-10-12T17:45:00Z","v":7326,"vw":7.574499},{"c":7.585,"h":7.5867,"l":7.575,"n":64,"o":7.575,"t":"2026-10-12T18:00:00Z","v":12983,"vw":7.581447},{"c":7.5805,"h":7.5805,"l":7.58,"n":6,"o":7.58,"t":"2026-10-12T18:15:00Z","v":320,"vw":7.580238},{"c":7.5801,"h":7.5899,"l":7.58,"n":35,"o":7.5852,"t":"2026-10-12T18:30:00Z","v":3180,"vw":7.584002},{"c":7.57,"h":7.58,"l":7.57,"n":98,"o":7.58,"t":"2026-10-12T18:45:00Z","v":11910,"vw":7.573564},{"c":7.565,"h":7.57,"l":7.56,"n":24,"o":7.565,"t":"2026-10-12T19:00:00Z","v":8081,"vw":7.56559},{"c":7.565,"h":7.57,"l":7.56,"n":21,"o":7.56,"t":"2026-10-12T19:15:00Z","v":9835,"vw":7.561835},{"c":7.565,"h":7.58,"l":7.565,"n":39,"o":7.565,"t":"2026-10-12T19:30:00Z","v":7476,"vw":7.570351},{"c":7.59,"h":7.59,"l":7.565,"n":159,"o":7.565,"t":"2026-10-12T19:45:00Z","v":31746,"vw":7.580785},{"c":7.6,"h":7.6,"l":7.6,"n":9,"o":7.6,"t":"2026-10-12T20:00:00Z","v":8630,"vw":7.6},{"c":7.6061,"h":7.6061,"l":7.6061,"n":1,"o":7.6061,"t":"2026-10-12T20:15:00Z","v":140,"vw":7.6061},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-12T20:30:00Z","v":10504,"vw":7.6},{"c":7.6085,"h":7.6085,"l":7.6085,"n":1,"o":7.6085,"t":"2026-10-12T20:45:00Z","v":1800,"vw":7.6085},{"c":7.61,"h":7.61,"l":7.61,"n":6,"o":7.61,"t":"2026-10-12T21:15:00Z","v":492,"vw":7.61},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-12T21:45:00Z","v":118,"vw":7.6},{"c":7.6303,"h":7.6303,"l":7.6303,"n":1,"o":7.6303,"t":"2026-10-12T22:00:00Z","v":150,"vw":7.6303},{"c":7.57,"h":7.57,"l":7.5612,"n":9,"o":7.5612,"t":"2026-10-12T23:30:00Z","v":5316,"vw":7.561698},{"c":7.58,"h":7.58,"l":7.58,"n":10,"o":7.58,"t":"2026-10-13T08:00:00Z","v":229,"vw":7.58},{"c":7.55,"h":7.56,"l":7.55,"n":9,"o":7.56,"t":"2026-10-13T08:45:00Z","v":1872,"vw":7.553348},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-13T09:15:00Z","v":100,"vw":7.57},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-13T09:45:00Z","v":100,"vw":7.57},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-10-13T10:00:00Z","v":200,"vw":7.57},{"c":7.5486,"h":7.5486,"l":7.5486,"n":1,"o":7.5486,"t":"2026-10-13T10:15:00Z","v":500,"vw":7.5486},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-13T10:30:00Z","v":112,"vw":7.56},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-13T11:30:00Z","v":360,"vw":7.59},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-13T11:45:00Z","v":140,"vw":7.59},{"c":7.5885,"h":7.5885,"l":7.5885,"n":1,"o":7.5885,"t":"2026-10-13T12:00:00Z","v":400,"vw":7.5885},{"c":7.5854,"h":7.5854,"l":7.5854,"n":1,"o":7.5854,"t":"2026-10-13T12:15:00Z","v":325,"vw":7.5854},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-13T12:45:00Z","v":600,"vw":7.59},{"c":7.5854,"h":7.5854,"l":7.5621,"n":2,"o":7.5621,"t":"2026-10-13T13:00:00Z","v":1827,"vw":7.573922},{"c":7.54,"h":7.56,"l":7.54,"n":29,"o":7.56,"t":"2026-10-13T13:15:00Z","v":531,"vw":7.55},{"c":7.585,"h":7.585,"l":7.53,"n":348,"o":7.53,"t":"2026-10-13T13:30:00Z","v":36477,"vw":7.558779},{"c":7.57,"h":7.58,"l":7.56,"n":97,"o":7.58,"t":"2026-10-13T13:45:00Z","v":12483,"vw":7.564716},{"c":7.585,"h":7.61,"l":7.58,"n":130,"o":7.58,"t":"2026-10-13T14:00:00Z","v":13322,"vw":7.59226},{"c":7.59,"h":7.6098,"l":7.59,"n":179,"o":7.59,"t":"2026-10-13T14:15:00Z","v":46729,"vw":7.597075},{"c":7.595,"h":7.595,"l":7.575,"n":167,"o":7.585,"t":"2026-10-13T14:30:00Z","v":75977,"vw":7.586639},{"c":7.585,"h":7.6,"l":7.5799,"n":114,"o":7.595,"t":"2026-10-13T14:45:00Z","v":38432,"vw":7.586006},{"c":7.596,"h":7.5999,"l":7.58,"n":299,"o":7.585,"t":"2026-10-13T15:00:00Z","v":112899,"vw":7.588189},{"c":7.59,"h":7.605,"l":7.59,"n":138,"o":7.5923,"t":"2026-10-13T15:15:00Z","v":78980,"vw":7.596988},{"c":7.585,"h":7.5999,"l":7.575,"n":171,"o":7.585,"t":"2026-10-13T15:30:00Z","v":60365,"vw":7.584367},{"c":7.5901,"h":7.5967,"l":7.575,"n":126,"o":7.58,"t":"2026-10-13T15:45:00Z","v":91229,"vw":7.586332},{"c":7.595,"h":7.6,"l":7.59,"n":37,"o":7.6,"t":"2026-10-13T16:00:00Z","v":2104,"vw":7.592955},{"c":7.61,"h":7.61,"l":7.595,"n":70,"o":7.5999,"t":"2026-10-13T16:15:00Z","v":24478,"vw":7.60097},{"c":7.605,"h":7.6099,"l":7.6012,"n":11,"o":7.6099,"t":"2026-10-13T16:30:00Z","v":11114,"vw":7.605093},{"c":7.6036,"h":7.6095,"l":7.6,"n":35,"o":7.605,"t":"2026-10-13T16:45:00Z","v":16973,"vw":7.603634},{"c":7.595,"h":7.61,"l":7.5901,"n":70,"o":7.6001,"t":"2026-10-13T17:00:00Z","v":20486,"vw":7.598947},{"c":7.595,"h":7.5978,"l":7.59,"n":26,"o":7.5944,"t":"2026-10-13T17:15:00Z","v":11477,"vw":7.594466},{"c":7.61,"h":7.61,"l":7.5901,"n":37,"o":7.5941,"t":"2026-10-13T17:30:00Z","v":16036,"vw":7.599754},{"c":7.595,"h":7.61,"l":7.595,"n":21,"o":7.61,"t":"2026-10-13T17:45:00Z","v":3720,"vw":7.59934},{"c":7.6062,"h":7.615,"l":7.59,"n":70,"o":7.59,"t":"2026-10-13T18:00:00Z","v":48988,"vw":7.603891},{"c":7.61,"h":7.61,"l":7.6,"n":12,"o":7.605,"t":"2026-10-13T18:15:00Z","v":1176,"vw":7.602596},{"c":7.605,"h":7.6054,"l":7.605,"n":26,"o":7.605,"t":"2026-10-13T18:30:00Z","v":7406,"vw":7.605087},{"c":7.6,"h":7.605,"l":7.6,"n":12,"o":7.605,"t":"2026-10-13T18:45:00Z","v":3650,"vw":7.604859},{"c":7.6,"h":7.61,"l":7.6,"n":44,"o":7.6099,"t":"2026-10-13T19:00:00Z","v":21481,"vw":7.608996},{"c":7.605,"h":7.61,"l":7.6,"n":54,"o":7.6,"t":"2026-10-13T19:15:00Z","v":37759,"vw":7.607662},{"c":7.6,"h":7.61,"l":7.6,"n":68,"o":7.6,"t":"2026-10-13T19:30:00Z","v":12200,"vw":7.601097},{"c":7.6,"h":7.61,"l":7.595,"n":336,"o":7.5964,"t":"2026-10-13T19:45:00Z","v":161743,"vw":7.600974},{"c":7.61,"h":7.61,"l":7.61,"n":9,"o":7.61,"t":"2026-10-13T20:00:00Z","v":5751,"vw":7.61},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-13T20:15:00Z","v":600,"vw":7.55},{"c":7.6068,"h":7.6068,"l":7.6068,"n":1,"o":7.6068,"t":"2026-10-13T22:00:00Z","v":5928,"vw":7.6068},{"c":7.608,"h":7.608,"l":7.608,"n":2,"o":7.608,"t":"2026-10-13T22:15:00Z","v":8510,"vw":7.608},{"c":7.61,"h":7.61,"l":7.61,"n":3,"o":7.61,"t":"2026-10-13T22:30:00Z","v":199,"vw":7.61},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-13T23:00:00Z","v":150,"vw":7.6},{"c":7.54,"h":7.54,"l":7.54,"n":28,"o":7.54,"t":"2026-10-14T08:30:00Z","v":352,"vw":7.54},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-14T08:45:00Z","v":112,"vw":7.54},{"c":7.58,"h":7.58,"l":7.58,"n":15,"o":7.58,"t":"2026-10-14T09:45:00Z","v":480,"vw":7.58},{"c":7.58,"h":7.58,"l":7.58,"n":17,"o":7.58,"t":"2026-10-14T10:00:00Z","v":2123,"vw":7.58},{"c":7.57,"h":7.58,"l":7.57,"n":24,"o":7.58,"t":"2026-10-14T10:30:00Z","v":816,"vw":7.5775},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-14T11:30:00Z","v":125,"vw":7.58},{"c":7.54,"h":7.54,"l":7.54,"n":16,"o":7.54,"t":"2026-10-14T12:00:00Z","v":2001,"vw":7.54},{"c":7.587,"h":7.587,"l":7.587,"n":2,"o":7.587,"t":"2026-10-14T12:15:00Z","v":1050,"vw":7.587},{"c":7.51,"h":7.5823,"l":7.51,"n":35,"o":7.5823,"t":"2026-10-14T12:30:00Z","v":5726,"vw":7.515321},{"c":7.5691,"h":7.5691,"l":7.5691,"n":3,"o":7.5691,"t":"2026-10-14T12:45:00Z","v":1259,"vw":7.5691},{"c":7.54,"h":7.54,"l":7.4802,"n":5,"o":7.4802,"t":"2026-10-14T13:00:00Z","v":10502,"vw":7.482095},{"c":7.54,"h":7.54,"l":7.515,"n":4,"o":7.515,"t":"2026-10-14T13:15:00Z","v":1300,"vw":7.530385},{"c":7.48,"h":7.52,"l":7.45,"n":598,"o":7.52,"t":"2026-10-14T13:30:00Z","v":78171,"vw":7.485563},{"c":7.4101,"h":7.495,"l":7.41,"n":431,"o":7.49,"t":"2026-10-14T13:45:00Z","v":168726,"vw":7.44255},{"c":7.4,"h":7.4294,"l":7.39,"n":290,"o":7.415,"t":"2026-10-14T14:00:00Z","v":201092,"vw":7.40507},{"c":7.395,"h":7.4071,"l":7.3812,"n":234,"o":7.3901,"t":"2026-10-14T14:15:00Z","v":54132,"vw":7.393773},{"c":7.41,"h":7.41,"l":7.3936,"n":173,"o":7.3967,"t":"2026-10-14T14:30:00Z","v":42092,"vw":7.399363},{"c":7.4048,"h":7.42,"l":7.39,"n":126,"o":7.41,"t":"2026-10-14T14:45:00Z","v":17813,"vw":7.404041},{"c":7.375,"h":7.4003,"l":7.365,"n":296,"o":7.4003,"t":"2026-10-14T15:00:00Z","v":48275,"vw":7.382913},{"c":7.385,"h":7.395,"l":7.3702,"n":156,"o":7.3702,"t":"2026-10-14T15:15:00Z","v":24990,"vw":7.385776},{"c":7.3713,"h":7.39,"l":7.3713,"n":104,"o":7.385,"t":"2026-10-14T15:30:00Z","v":49438,"vw":7.387186},{"c":7.375,"h":7.39,"l":7.37,"n":118,"o":7.38,"t":"2026-10-14T15:45:00Z","v":28548,"vw":7.381371},{"c":7.3676,"h":7.38,"l":7.3676,"n":112,"o":7.375,"t":"2026-10-14T16:00:00Z","v":13806,"vw":7.373081},{"c":7.355,"h":7.365,"l":7.35,"n":166,"o":7.365,"t":"2026-10-14T16:15:00Z","v":31447,"vw":7.359026},{"c":7.375,"h":7.375,"l":7.35,"n":173,"o":7.36,"t":"2026-10-14T16:30:00Z","v":92591,"vw":7.363077},{"c":7.38,"h":7.38,"l":7.3701,"n":65,"o":7.38,"t":"2026-10-14T16:45:00Z","v":32137,"vw":7.377018},{"c":7.38,"h":7.3999,"l":7.37,"n":135,"o":7.38,"t":"2026-10-14T17:00:00Z","v":59299,"vw":7.385},{"c":7.365,"h":7.3799,"l":7.36,"n":73,"o":7.375,"t":"2026-10-14T17:15:00Z","v":21835,"vw":7.375466},{"c":7.3599,"h":7.365,"l":7.35,"n":52,"o":7.365,"t":"2026-10-14T17:30:00Z","v":7206,"vw":7.357584},{"c":7.34,"h":7.355,"l":7.33,"n":263,"o":7.355,"t":"2026-10-14T17:45:00Z","v":39966,"vw":7.34685},{"c":7.345,"h":7.35,"l":7.3301,"n":88,"o":7.335,"t":"2026-10-14T18:00:00Z","v":25190,"vw":7.339378},{"c":7.345,"h":7.35,"l":7.3409,"n":53,"o":7.345,"t":"2026-10-14T18:15:00Z","v":16220,"vw":7.345259},{"c":7.335,"h":7.345,"l":7.33,"n":75,"o":7.34,"t":"2026-10-14T18:30:00Z","v":11887,"vw":7.334649},{"c":7.34,"h":7.35,"l":7.33,"n":89,"o":7.33,"t":"2026-10-14T18:45:00Z","v":23718,"vw":7.339186},{"c":7.3451,"h":7.3499,"l":7.3219,"n":170,"o":7.345,"t":"2026-10-14T19:00:00Z","v":45013,"vw":7.336917},{"c":7.3552,"h":7.36,"l":7.34,"n":78,"o":7.34,"t":"2026-10-14T19:15:00Z","v":22740,"vw":7.345791},{"c":7.35,"h":7.36,"l":7.34,"n":84,"o":7.3503,"t":"2026-10-14T19:30:00Z","v":15960,"vw":7.349742},{"c":7.345,"h":7.35,"l":7.33,"n":108,"o":7.35,"t":"2026-10-14T19:45:00Z","v":24076,"vw":7.341445},{"c":7.36,"h":7.49,"l":7.36,"n":13,"o":7.36,"t":"2026-10-14T20:00:00Z","v":12415,"vw":7.412398},{"c":7.49,"h":7.49,"l":7.49,"n":2,"o":7.49,"t":"2026-10-14T20:30:00Z","v":701,"vw":7.49},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-14T20:45:00Z","v":297,"vw":7.4},{"c":7.4,"h":7.41,"l":7.4,"n":8,"o":7.4,"t":"2026-10-14T21:15:00Z","v":7315,"vw":7.402358},{"c":7.37,"h":7.37,"l":7.35,"n":7,"o":7.35,"t":"2026-10-14T21:45:00Z","v":646,"vw":7.357559},{"c":7.3375,"h":7.3375,"l":7.3375,"n":1,"o":7.3375,"t":"2026-10-14T23:00:00Z","v":240,"vw":7.3375},{"c":7.35,"h":7.35,"l":7.35,"n":12,"o":7.35,"t":"2026-10-14T23:15:00Z","v":823,"vw":7.35},{"c":7.3483,"h":7.3483,"l":7.326,"n":2,"o":7.326,"t":"2026-10-14T23:45:00Z","v":500,"vw":7.33046},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-15T08:00:00Z","v":900,"vw":7.34},{"c":7.31,"h":7.33,"l":7.31,"n":21,"o":7.33,"t":"2026-10-15T08:45:00Z","v":680,"vw":7.317578},{"c":7.3,"h":7.3,"l":7.3,"n":13,"o":7.3,"t":"2026-10-15T09:15:00Z","v":1208,"vw":7.3},{"c":7.33,"h":7.33,"l":7.33,"n":4,"o":7.33,"t":"2026-10-15T11:00:00Z","v":144,"vw":7.33},{"c":7.34,"h":7.34,"l":7.33,"n":4,"o":7.33,"t":"2026-10-15T11:15:00Z","v":2850,"vw":7.337532},{"c":7.34,"h":7.34,"l":7.34,"n":2,"o":7.34,"t":"2026-10-15T12:15:00Z","v":1000,"vw":7.34},{"c":7.3014,"h":7.339,"l":7.3014,"n":36,"o":7.33,"t":"2026-10-15T12:30:00Z","v":5321,"vw":7.328863},{"c":7.31,"h":7.31,"l":7.3,"n":10,"o":7.3,"t":"2026-10-15T12:45:00Z","v":1539,"vw":7.302065},{"c":7.3084,"h":7.33,"l":7.3,"n":23,"o":7.3,"t":"2026-10-15T13:00:00Z","v":5349,"vw":7.306509},{"c":7.29,"h":7.31,"l":7.29,"n":59,"o":7.31,"t":"2026-10-15T13:15:00Z","v":2140,"vw":7.301329},{"c":7.245,"h":7.29,"l":7.18,"n":882,"o":7.29,"t":"2026-10-15T13:30:00Z","v":132301,"vw":7.218657},{"c":7.22,"h":7.2582,"l":7.2,"n":350,"o":7.245,"t":"2026-10-15T13:45:00Z","v":46236,"vw":7.226072},{"c":7.275,"h":7.2985,"l":7.2201,"n":265,"o":7.2262,"t":"2026-10-15T14:00:00Z","v":45623,"vw":7.27036},{"c":7.295,"h":7.295,"l":7.265,"n":286,"o":7.2701,"t":"2026-10-15T14:15:00Z","v":62247,"vw":7.28287},{"c":7.3401,"h":7.35,"l":7.2801,"n":344,"o":7.295,"t":"2026-10-15T14:30:00Z","v":84891,"vw":7.30772},{"c":7.385,"h":7.385,"l":7.345,"n":241,"o":7.345,"t":"2026-10-15T14:45:00Z","v":120393,"vw":7.365993},{"c":7.415,"h":7.4199,"l":7.375,"n":446,"o":7.3895,"t":"2026-10-15T15:00:00Z","v":149660,"vw":7.39319},{"c":7.415,"h":7.43,"l":7.41,"n":165,"o":7.4176,"t":"2026-10-15T15:15:00Z","v":47900,"vw":7.420906},{"c":7.4099,"h":7.42,"l":7.4,"n":193,"o":7.4101,"t":"2026-10-15T15:30:00Z","v":76648,"vw":7.412349},{"c":7.405,"h":7.42,"l":7.405,"n":86,"o":7.405,"t":"2026-10-15T15:45:00Z","v":38481,"vw":7.40968},{"c":7.415,"h":7.42,"l":7.4,"n":172,"o":7.405,"t":"2026-10-15T16:00:00Z","v":69962,"vw":7.409553},{"c":7.395,"h":7.415,"l":7.395,"n":113,"o":7.415,"t":"2026-10-15T16:15:00Z","v":53735,"vw":7.409822},{"c":7.4,"h":7.4,"l":7.385,"n":63,"o":7.4,"t":"2026-10-15T16:30:00Z","v":15684,"vw":7.389076},{"c":7.405,"h":7.41,"l":7.395,"n":100,"o":7.4099,"t":"2026-10-15T16:45:00Z","v":30424,"vw":7.401476},{"c":7.415,"h":7.415,"l":7.405,"n":37,"o":7.405,"t":"2026-10-15T17:00:00Z","v":13529,"vw":7.410269},{"c":7.4201,"h":7.425,"l":7.42,"n":41,"o":7.42,"t":"2026-10-15T17:15:00Z","v":2223,"vw":7.422435},{"c":7.44,"h":7.445,"l":7.425,"n":87,"o":7.43,"t":"2026-10-15T17:30:00Z","v":12093,"vw":7.433783},{"c":7.445,"h":7.45,"l":7.44,"n":61,"o":7.4499,"t":"2026-10-15T17:45:00Z","v":7630,"vw":7.446011},{"c":7.43,"h":7.44,"l":7.425,"n":113,"o":7.44,"t":"2026-10-15T18:00:00Z","v":42107,"vw":7.430727},{"c":7.43,"h":7.43,"l":7.42,"n":57,"o":7.425,"t":"2026-10-15T18:15:00Z","v":7865,"vw":7.425789},{"c":7.44,"h":7.44,"l":7.425,"n":67,"o":7.4284,"t":"2026-10-15T18:30:00Z","v":17991,"vw":7.435376},{"c":7.46,"h":7.46,"l":7.445,"n":61,"o":7.445,"t":"2026-10-15T18:45:00Z","v":8261,"vw":7.447672},{"c":7.475,"h":7.4776,"l":7.46,"n":192,"o":7.46,"t":"2026-10-15T19:00:00Z","v":65861,"vw":7.467393},{"c":7.49,"h":7.495,"l":7.475,"n":113,"o":7.4761,"t":"2026-10-15T19:15:00Z","v":30060,"vw":7.484057},{"c":7.495,"h":7.5,"l":7.48,"n":84,"o":7.4801,"t":"2026-10-15T19:30:00Z","v":48113,"vw":7.486856},{"c":7.46,"h":7.505,"l":7.45,"n":194,"o":7.5,"t":"2026-10-15T19:45:00Z","v":56690,"vw":7.487911},{"c":7.4639,"h":7.47,"l":7.4639,"n":9,"o":7.47,"t":"2026-10-15T20:00:00Z","v":31419,"vw":7.469903},{"c":7.4626,"h":7.4626,"l":7.4626,"n":1,"o":7.4626,"t":"2026-10-15T20:15:00Z","v":200,"vw":7.4626},{"c":7.5,"h":7.5,"l":7.4628,"n":3,"o":7.4628,"t":"2026-10-15T20:30:00Z","v":314,"vw":7.478538},{"c":7.5082,"h":7.5082,"l":7.5082,"n":3,"o":7.5082,"t":"2026-10-15T20:45:00Z","v":688,"vw":7.5082},{"c":7.5033,"h":7.5033,"l":7.5033,"n":1,"o":7.5033,"t":"2026-10-15T22:45:00Z","v":200,"vw":7.5033},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-15T23:45:00Z","v":599,"vw":7.47},{"c":7.4515,"h":7.4515,"l":7.4515,"n":1,"o":7.4515,"t":"2026-10-16T08:00:00Z","v":113,"vw":7.4515},{"c":7.49,"h":7.51,"l":7.49,"n":11,"o":7.505,"t":"2026-10-16T08:15:00Z","v":4415,"vw":7.504339},{"c":7.4895,"h":7.4895,"l":7.4895,"n":2,"o":7.4895,"t":"2026-10-16T09:45:00Z","v":332,"vw":7.4895},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-16T11:00:00Z","v":100,"vw":7.48},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-16T11:45:00Z","v":190,"vw":7.48},{"c":7.4715,"h":7.4715,"l":7.4715,"n":1,"o":7.4715,"t":"2026-10-16T12:00:00Z","v":900,"vw":7.4715},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-16T12:15:00Z","v":366,"vw":7.47},{"c":7.43,"h":7.5,"l":7.4146,"n":705,"o":7.5,"t":"2026-10-16T13:30:00Z","v":50871,"vw":7.448895},{"c":7.39,"h":7.435,"l":7.3809,"n":312,"o":7.435,"t":"2026-10-16T13:45:00Z","v":56815,"vw":7.410764},{"c":7.385,"h":7.395,"l":7.365,"n":277,"o":7.385,"t":"2026-10-16T14:00:00Z","v":34370,"vw":7.38058},{"c":7.37,"h":7.395,"l":7.37,"n":186,"o":7.385,"t":"2026-10-16T14:15:00Z","v":39550,"vw":7.38538},{"c":7.385,"h":7.395,"l":7.375,"n":126,"o":7.3751,"t":"2026-10-16T14:30:00Z","v":38610,"vw":7.38748},{"c":7.3701,"h":7.395,"l":7.36,"n":213,"o":7.39,"t":"2026-10-16T14:45:00Z","v":49227,"vw":7.376351},{"c":7.34,"h":7.37,"l":7.3299,"n":349,"o":7.37,"t":"2026-10-16T15:00:00Z","v":100135,"vw":7.340034},{"c":7.3106,"h":7.3401,"l":7.31,"n":178,"o":7.34,"t":"2026-10-16T15:15:00Z","v":36175,"vw":7.330836},{"c":7.32,"h":7.3277,"l":7.315,"n":155,"o":7.32,"t":"2026-10-16T15:30:00Z","v":50429,"vw":7.320022},{"c":7.29,"h":7.33,"l":7.2814,"n":259,"o":7.31,"t":"2026-10-16T15:45:00Z","v":42214,"vw":7.309479},{"c":7.2829,"h":7.2833,"l":7.26,"n":211,"o":7.28,"t":"2026-10-16T16:00:00Z","v":56821,"vw":7.275072},{"c":7.2861,"h":7.2999,"l":7.28,"n":140,"o":7.29,"t":"2026-10-16T16:15:00Z","v":99420,"vw":7.289222},{"c":7.2665,"h":7.285,"l":7.2612,"n":219,"o":7.28,"t":"2026-10-16T16:30:00Z","v":116322,"vw":7.271931},{"c":7.265,"h":7.28,"l":7.26,"n":119,"o":7.27,"t":"2026-10-16T16:45:00Z","v":31475,"vw":7.272591},{"c":7.23,"h":7.2695,"l":7.22,"n":360,"o":7.2695,"t":"2026-10-16T17:00:00Z","v":130508,"vw":7.238198},{"c":7.225,"h":7.235,"l":7.21,"n":296,"o":7.23,"t":"2026-10-16T17:15:00Z","v":115634,"vw":7.219135},{"c":7.235,"h":7.25,"l":7.22,"n":365,"o":7.23,"t":"2026-10-16T17:30:00Z","v":121658,"vw":7.238782},{"c":7.21,"h":7.235,"l":7.21,"n":171,"o":7.235,"t":"2026-10-16T17:45:00Z","v":16303,"vw":7.224529},{"c":7.22,"h":7.225,"l":7.205,"n":253,"o":7.215,"t":"2026-10-16T18:00:00Z","v":53469,"vw":7.214105},{"c":7.215,"h":7.225,"l":7.2,"n":226,"o":7.225,"t":"2026-10-16T18:15:00Z","v":48020,"vw":7.211317},{"c":7.1999,"h":7.215,"l":7.185,"n":390,"o":7.215,"t":"2026-10-16T18:30:00Z","v":65995,"vw":7.201775},{"c":7.1899,"h":7.2,"l":7.1705,"n":360,"o":7.19,"t":"2026-10-16T18:45:00Z","v":92438,"vw":7.185411},{"c":7.2,"h":7.2,"l":7.1601,"n":221,"o":7.18,"t":"2026-10-16T19:00:00Z","v":43353,"vw":7.172818},{"c":7.2056,"h":7.2056,"l":7.19,"n":120,"o":7.19,"t":"2026-10-16T19:15:00Z","v":16934,"vw":7.196219},{"c":7.195,"h":7.2099,"l":7.19,"n":98,"o":7.2099,"t":"2026-10-16T19:30:00Z","v":12824,"vw":7.197286},{"c":7.225,"h":7.23,"l":7.1949,"n":304,"o":7.195,"t":"2026-10-16T19:45:00Z","v":53477,"vw":7.213016},{"c":7.22,"h":7.22,"l":7.22,"n":9,"o":7.22,"t":"2026-10-16T20:00:00Z","v":10802,"vw":7.22},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-16T20:45:00Z","v":344,"vw":7.23},{"c":7.22,"h":7.22,"l":7.22,"n":3,"o":7.22,"t":"2026-10-16T21:15:00Z","v":835,"vw":7.22},{"c":7.2672,"h":7.2672,"l":7.2672,"n":1,"o":7.2672,"t":"2026-10-16T21:30:00Z","v":140,"vw":7.2672},{"c":7.2201,"h":7.2201,"l":7.2201,"n":1,"o":7.2201,"t":"2026-10-16T22:15:00Z","v":495,"vw":7.2201},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-16T22:30:00Z","v":103,"vw":7.23},{"c":7.22,"h":7.2223,"l":7.22,"n":3,"o":7.2223,"t":"2026-10-16T23:15:00Z","v":294,"vw":7.22115},{"c":7.27,"h":7.28,"l":7.27,"n":40,"o":7.27,"t":"2026-10-19T08:00:00Z","v":1434,"vw":7.271978},{"c":7.28,"h":7.28,"l":7.28,"n":6,"o":7.28,"t":"2026-10-19T08:15:00Z","v":300,"vw":7.28},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-19T08:30:00Z","v":200,"vw":7.29},{"c":7.26,"h":7.26,"l":7.26,"n":9,"o":7.26,"t":"2026-10-19T09:45:00Z","v":578,"vw":7.26},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-10-19T10:15:00Z","v":500,"vw":7.29},{"c":7.2926,"h":7.2926,"l":7.2926,"n":1,"o":7.2926,"t":"2026-10-19T10:45:00Z","v":163,"vw":7.2926},{"c":7.2948,"h":7.2948,"l":7.28,"n":12,"o":7.28,"t":"2026-10-19T11:00:00Z","v":1860,"vw":7.284379},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-19T11:45:00Z","v":140,"vw":7.28},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-19T12:00:00Z","v":300,"vw":7.29},{"c":7.295,"h":7.297,"l":7.28,"n":22,"o":7.28,"t":"2026-10-19T12:30:00Z","v":1438,"vw":7.292814},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-19T13:00:00Z","v":1563,"vw":7.28},{"c":7.29,"h":7.2977,"l":7.29,"n":8,"o":7.2977,"t":"2026-10-19T13:15:00Z","v":1206,"vw":7.293257},{"c":7.31,"h":7.35,"l":7.27,"n":571,"o":7.27,"t":"2026-10-19T13:30:00Z","v":55821,"vw":7.309584},{"c":7.28,"h":7.315,"l":7.28,"n":192,"o":7.305,"t":"2026-10-19T13:45:00Z","v":60478,"vw":7.305296},{"c":7.28,"h":7.2876,"l":7.2501,"n":348,"o":7.27,"t":"2026-10-19T14:00:00Z","v":48167,"vw":7.274015},{"c":7.31,"h":7.312,"l":7.285,"n":246,"o":7.285,"t":"2026-10-19T14:15:00Z","v":60479,"vw":7.301195},{"c":7.29,"h":7.305,"l":7.2867,"n":128,"o":7.3,"t":"2026-10-19T14:30:00Z","v":42258,"vw":7.292042},{"c":7.305,"h":7.315,"l":7.2861,"n":183,"o":7.2899,"t":"2026-10-19T14:45:00Z","v":49311,"vw":7.302969},{"c":7.305,"h":7.32,"l":7.3,"n":251,"o":7.305,"t":"2026-10-19T15:00:00Z","v":86681,"vw":7.30947},{"c":7.325,"h":7.33,"l":7.3001,"n":198,"o":7.3001,"t":"2026-10-19T15:15:00Z","v":56655,"vw":7.31739},{"c":7.325,"h":7.325,"l":7.31,"n":114,"o":7.325,"t":"2026-10-19T15:30:00Z","v":28529,"vw":7.319854},{"c":7.32,"h":7.33,"l":7.315,"n":127,"o":7.33,"t":"2026-10-19T15:45:00Z","v":24268,"vw":7.321032},{"c":7.305,"h":7.31,"l":7.295,"n":197,"o":7.31,"t":"2026-10-19T16:00:00Z","v":53038,"vw":7.304661},{"c":7.295,"h":7.315,"l":7.295,"n":336,"o":7.305,"t":"2026-10-19T16:15:00Z","v":110674,"vw":7.303868},{"c":7.295,"h":7.3,"l":7.285,"n":111,"o":7.29,"t":"2026-10-19T16:30:00Z","v":20817,"vw":7.291881},{"c":7.28,"h":7.3,"l":7.2701,"n":107,"o":7.3,"t":"2026-10-19T16:45:00Z","v":32038,"vw":7.280457},{"c":7.275,"h":7.28,"l":7.2701,"n":43,"o":7.275,"t":"2026-10-19T17:00:00Z","v":41149,"vw":7.275751},{"c":7.285,"h":7.285,"l":7.275,"n":95,"o":7.275,"t":"2026-10-19T17:15:00Z","v":27980,"vw":7.279336},{"c":7.285,"h":7.285,"l":7.275,"n":93,"o":7.2823,"t":"2026-10-19T17:30:00Z","v":42460,"vw":7.278915},{"c":7.28,"h":7.285,"l":7.2624,"n":117,"o":7.28,"t":"2026-10-19T17:45:00Z","v":48240,"vw":7.273548},{"c":7.2799,"h":7.29,"l":7.27,"n":259,"o":7.275,"t":"2026-10-19T18:00:00Z","v":39091,"vw":7.280055},{"c":7.2617,"h":7.285,"l":7.2617,"n":52,"o":7.285,"t":"2026-10-19T18:15:00Z","v":16252,"vw":7.272677},{"c":7.275,"h":7.275,"l":7.26,"n":50,"o":7.265,"t":"2026-10-19T18:30:00Z","v":21215,"vw":7.268574},{"c":7.275,"h":7.275,"l":7.2701,"n":7,"o":7.2701,"t":"2026-10-19T18:45:00Z","v":9280,"vw":7.270497},{"c":7.275,"h":7.28,"l":7.27,"n":26,"o":7.275,"t":"2026-10-19T19:00:00Z","v":3896,"vw":7.275073},{"c":7.285,"h":7.295,"l":7.27,"n":90,"o":7.27,"t":"2026-10-19T19:15:00Z","v":17059,"vw":7.286003},{"c":7.275,"h":7.2951,"l":7.275,"n":88,"o":7.29,"t":"2026-10-19T19:30:00Z","v":14545,"vw":7.288719},{"c":7.255,"h":7.28,"l":7.25,"n":239,"o":7.27,"t":"2026-10-19T19:45:00Z","v":68462,"vw":7.260102},{"c":7.26,"h":7.26,"l":7.26,"n":8,"o":7.26,"t":"2026-10-19T20:00:00Z","v":28215,"vw":7.26},{"c":7.29,"h":7.3,"l":7.27,"n":12,"o":7.27,"t":"2026-10-19T20:30:00Z","v":14250,"vw":7.275124},{"c":7.2997,"h":7.2997,"l":7.2997,"n":1,"o":7.2997,"t":"2026-10-19T20:45:00Z","v":350,"vw":7.2997},{"c":7.3323,"h":7.3323,"l":7.3323,"n":1,"o":7.3323,"t":"2026-10-19T22:00:00Z","v":140,"vw":7.3323},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-19T23:00:00Z","v":177,"vw":7.29},{"c":7.25,"h":7.25,"l":7.25,"n":5,"o":7.25,"t":"2026-10-20T09:15:00Z","v":314,"vw":7.25},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-20T09:30:00Z","v":150,"vw":7.24},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-20T10:15:00Z","v":1513,"vw":7.24},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-10-20T11:00:00Z","v":180,"vw":7.23},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-20T11:45:00Z","v":1752,"vw":7.24},{"c":7.2313,"h":7.2315,"l":7.2313,"n":3,"o":7.2315,"t":"2026-10-20T12:30:00Z","v":601,"vw":7.231333},{"c":7.22,"h":7.22,"l":7.22,"n":15,"o":7.22,"t":"2026-10-20T13:15:00Z","v":300,"vw":7.22},{"c":7.22,"h":7.24,"l":7.19,"n":335,"o":7.19,"t":"2026-10-20T13:30:00Z","v":79160,"vw":7.214829},{"c":7.255,"h":7.255,"l":7.21,"n":121,"o":7.21,"t":"2026-10-20T13:45:00Z","v":20690,"vw":7.228858},{"c":7.3,"h":7.3086,"l":7.26,"n":145,"o":7.26,"t":"2026-10-20T14:00:00Z","v":34536,"vw":7.290816},{"c":7.335,"h":7.335,"l":7.3,"n":147,"o":7.3001,"t":"2026-10-20T14:15:00Z","v":31396,"vw":7.313949},{"c":7.3501,"h":7.36,"l":7.33,"n":236,"o":7.34,"t":"2026-10-20T14:30:00Z","v":76362,"vw":7.346506},{"c":7.37,"h":7.375,"l":7.35,"n":195,"o":7.3563,"t":"2026-10-20T14:45:00Z","v":100501,"vw":7.360964},{"c":7.33,"h":7.3682,"l":7.3299,"n":138,"o":7.365,"t":"2026-10-20T15:00:00Z","v":56030,"vw":7.351888},{"c":7.345,"h":7.3599,"l":7.3301,"n":171,"o":7.3301,"t":"2026-10-20T15:15:00Z","v":68369,"vw":7.348472},{"c":7.34,"h":7.345,"l":7.33,"n":94,"o":7.34,"t":"2026-10-20T15:30:00Z","v":38628,"vw":7.340095},{"c":7.3475,"h":7.3475,"l":7.3346,"n":92,"o":7.34,"t":"2026-10-20T15:45:00Z","v":41157,"vw":7.340596},{"c":7.35,"h":7.355,"l":7.345,"n":46,"o":7.3499,"t":"2026-10-20T16:00:00Z","v":3817,"vw":7.350034},{"c":7.3406,"h":7.345,"l":7.3342,"n":65,"o":7.3435,"t":"2026-10-20T16:15:00Z","v":14572,"vw":7.340486},{"c":7.36,"h":7.3699,"l":7.345,"n":173,"o":7.345,"t":"2026-10-20T16:30:00Z","v":90877,"vw":7.358454},{"c":7.365,"h":7.3701,"l":7.36,"n":60,"o":7.365,"t":"2026-10-20T16:45:00Z","v":16044,"vw":7.366768},{"c":7.37,"h":7.38,"l":7.3609,"n":37,"o":7.365,"t":"2026-10-20T17:00:00Z","v":13488,"vw":7.370833},{"c":7.3701,"h":7.38,"l":7.37,"n":26,"o":7.375,"t":"2026-10-20T17:15:00Z","v":18803,"vw":7.377131},{"c":7.3713,"h":7.38,"l":7.3699,"n":129,"o":7.375,"t":"2026-10-20T17:30:00Z","v":33944,"vw":7.371788},{"c":7.375,"h":7.38,"l":7.3714,"n":70,"o":7.38,"t":"2026-10-20T17:45:00Z","v":22721,"vw":7.377237},{"c":7.365,"h":7.3751,"l":7.36,"n":69,"o":7.37,"t":"2026-10-20T18:00:00Z","v":31794,"vw":7.370362},{"c":7.355,"h":7.365,"l":7.355,"n":47,"o":7.365,"t":"2026-10-20T18:15:00Z","v":7566,"vw":7.360883},{"c":7.35,"h":7.36,"l":7.35,"n":33,"o":7.355,"t":"2026-10-20T18:30:00Z","v":4451,"vw":7.354921},{"c":7.3632,"h":7.365,"l":7.355,"n":28,"o":7.355,"t":"2026-10-20T18:45:00Z","v":6284,"vw":7.358663},{"c":7.365,"h":7.365,"l":7.365,"n":13,"o":7.365,"t":"2026-10-20T19:00:00Z","v":9745,"vw":7.365},{"c":7.34,"h":7.365,"l":7.34,"n":104,"o":7.36,"t":"2026-10-20T19:15:00Z","v":24253,"vw":7.349795},{"c":7.355,"h":7.36,"l":7.345,"n":80,"o":7.3451,"t":"2026-10-20T19:30:00Z","v":25572,"vw":7.351089},{"c":7.345,"h":7.3601,"l":7.34,"n":86,"o":7.355,"t":"2026-10-20T19:45:00Z","v":37672,"vw":7.355317},{"c":7.34,"h":7.34,"l":7.34,"n":9,"o":7.34,"t":"2026-10-20T20:00:00Z","v":6296,"vw":7.34},{"c":7.3939,"h":7.3939,"l":7.3939,"n":1,"o":7.3939,"t":"2026-10-20T20:15:00Z","v":275,"vw":7.3939},{"c":7.34,"h":7.3496,"l":7.34,"n":6,"o":7.3439,"t":"2026-10-20T20:30:00Z","v":1087,"vw":7.342749},{"c":7.3497,"h":7.3497,"l":7.3497,"n":1,"o":7.3497,"t":"2026-10-20T21:00:00Z","v":100,"vw":7.3497},{"c":7.3697,"h":7.37,"l":7.35,"n":7,"o":7.35,"t":"2026-10-20T21:30:00Z","v":1474,"vw":7.365511},{"c":7.3939,"h":7.3939,"l":7.37,"n":2,"o":7.37,"t":"2026-10-20T22:00:00Z","v":595,"vw":7.378475},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-20T22:30:00Z","v":104,"vw":7.35},{"c":7.397,"h":7.397,"l":7.397,"n":1,"o":7.397,"t":"2026-10-20T22:45:00Z","v":300,"vw":7.397},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-20T23:00:00Z","v":900,"vw":7.39},{"c":7.34,"h":7.34,"l":7.34,"n":15,"o":7.34,"t":"2026-10-21T08:00:00Z","v":285,"vw":7.34},{"c":7.31,"h":7.31,"l":7.28,"n":4,"o":7.28,"t":"2026-10-21T10:00:00Z","v":474,"vw":7.299007},{"c":7.293,"h":7.3386,"l":7.2814,"n":4,"o":7.2814,"t":"2026-10-21T11:30:00Z","v":3106,"vw":7.309301},{"c":7.3398,"h":7.3398,"l":7.3398,"n":1,"o":7.3398,"t":"2026-10-21T12:45:00Z","v":600,"vw":7.3398},{"c":7.3395,"h":7.3395,"l":7.3395,"n":1,"o":7.3395,"t":"2026-10-21T13:00:00Z","v":300,"vw":7.3395},{"c":7.3301,"h":7.3301,"l":7.33,"n":3,"o":7.33,"t":"2026-10-21T13:15:00Z","v":7951,"vw":7.330058},{"c":7.36,"h":7.38,"l":7.33,"n":299,"o":7.35,"t":"2026-10-21T13:30:00Z","v":42284,"vw":7.35456},{"c":7.375,"h":7.39,"l":7.355,"n":193,"o":7.355,"t":"2026-10-21T13:45:00Z","v":36955,"vw":7.37785},{"c":7.3689,"h":7.375,"l":7.3576,"n":65,"o":7.375,"t":"2026-10-21T14:00:00Z","v":7181,"vw":7.362461},{"c":7.38,"h":7.3822,"l":7.36,"n":96,"o":7.365,"t":"2026-10-21T14:15:00Z","v":12481,"vw":7.371024},{"c":7.4,"h":7.4,"l":7.375,"n":136,"o":7.38,"t":"2026-10-21T14:30:00Z","v":34220,"vw":7.38357},{"c":7.415,"h":7.415,"l":7.395,"n":157,"o":7.395,"t":"2026-10-21T14:45:00Z","v":101879,"vw":7.406449},{"c":7.425,"h":7.43,"l":7.41,"n":89,"o":7.415,"t":"2026-10-21T15:00:00Z","v":92205,"vw":7.419704},{"c":7.425,"h":7.4339,"l":7.41,"n":311,"o":7.43,"t":"2026-10-21T15:15:00Z","v":128316,"vw":7.422381},{"c":7.435,"h":7.44,"l":7.42,"n":69,"o":7.425,"t":"2026-10-21T15:30:00Z","v":30780,"vw":7.429658},{"c":7.435,"h":7.435,"l":7.4349,"n":20,"o":7.4349,"t":"2026-10-21T15:45:00Z","v":4662,"vw":7.434927},{"c":7.429,"h":7.435,"l":7.42,"n":142,"o":7.43,"t":"2026-10-21T16:00:00Z","v":70055,"vw":7.428622},{"c":7.435,"h":7.44,"l":7.4299,"n":92,"o":7.4299,"t":"2026-10-21T16:15:00Z","v":34026,"vw":7.431786},{"c":7.45,"h":7.46,"l":7.435,"n":209,"o":7.435,"t":"2026-10-21T16:30:00Z","v":71729,"vw":7.452645},{"c":7.45,"h":7.455,"l":7.45,"n":22,"o":7.45,"t":"2026-10-21T16:45:00Z","v":4385,"vw":7.450353},{"c":7.445,"h":7.45,"l":7.44,"n":114,"o":7.45,"t":"2026-10-21T17:00:00Z","v":37526,"vw":7.448662},{"c":7.45,"h":7.46,"l":7.4401,"n":342,"o":7.45,"t":"2026-10-21T17:15:00Z","v":87800,"vw":7.448371},{"c":7.445,"h":7.45,"l":7.445,"n":49,"o":7.45,"t":"2026-10-21T17:30:00Z","v":11813,"vw":7.446053},{"c":7.445,"h":7.445,"l":7.44,"n":35,"o":7.445,"t":"2026-10-21T17:45:00Z","v":10833,"vw":7.443972},{"c":7.446,"h":7.455,"l":7.44,"n":213,"o":7.445,"t":"2026-10-21T18:00:00Z","v":52153,"vw":7.450587},{"c":7.455,"h":7.46,"l":7.4431,"n":188,"o":7.4431,"t":"2026-10-21T18:15:00Z","v":35334,"vw":7.452475},{"c":7.4576,"h":7.4576,"l":7.45,"n":32,"o":7.45,"t":"2026-10-21T18:30:00Z","v":5648,"vw":7.452131},{"c":7.435,"h":7.455,"l":7.435,"n":176,"o":7.455,"t":"2026-10-21T18:45:00Z","v":94019,"vw":7.445026},{"c":7.4099,"h":7.43,"l":7.405,"n":310,"o":7.43,"t":"2026-10-21T19:00:00Z","v":92874,"vw":7.417022},{"c":7.435,"h":7.435,"l":7.42,"n":67,"o":7.42,"t":"2026-10-21T19:15:00Z","v":25722,"vw":7.426783},{"c":7.425,"h":7.44,"l":7.425,"n":96,"o":7.435,"t":"2026-10-21T19:30:00Z","v":20347,"vw":7.437079},{"c":7.42,"h":7.44,"l":7.41,"n":336,"o":7.43,"t":"2026-10-21T19:45:00Z","v":100132,"vw":7.425175},{"c":7.43,"h":7.43,"l":7.43,"n":8,"o":7.43,"t":"2026-10-21T20:00:00Z","v":22850,"vw":7.43},{"c":7.4178,"h":7.4178,"l":7.4178,"n":1,"o":7.4178,"t":"2026-10-21T20:45:00Z","v":142,"vw":7.4178},{"c":7.415,"h":7.415,"l":7.415,"n":4,"o":7.415,"t":"2026-10-21T21:45:00Z","v":140,"vw":7.415},{"c":7.407,"h":7.407,"l":7.407,"n":1,"o":7.407,"t":"2026-10-21T22:00:00Z","v":300,"vw":7.407},{"c":7.4922,"h":7.4922,"l":7.4922,"n":2,"o":7.4922,"t":"2026-10-21T22:15:00Z","v":628,"vw":7.4922},{"c":7.41,"h":7.4855,"l":7.41,"n":3,"o":7.4855,"t":"2026-10-21T23:00:00Z","v":1000,"vw":7.466682},{"c":7.35,"h":7.36,"l":7.34,"n":39,"o":7.35,"t":"2026-10-22T08:00:00Z","v":3965,"vw":7.34193},{"c":7.32,"h":7.32,"l":7.32,"n":4,"o":7.32,"t":"2026-10-22T10:00:00Z","v":118,"vw":7.32},{"c":7.29,"h":7.29,"l":7.29,"n":19,"o":7.29,"t":"2026-10-22T10:45:00Z","v":507,"vw":7.29},{"c":7.3008,"h":7.3015,"l":7.3008,"n":2,"o":7.3015,"t":"2026-10-22T11:30:00Z","v":1616,"vw":7.300908},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-22T12:00:00Z","v":1000,"vw":7.3},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-22T12:15:00Z","v":100,"vw":7.33},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-22T12:45:00Z","v":150,"vw":7.33},{"c":7.35,"h":7.35,"l":7.3115,"n":6,"o":7.3115,"t":"2026-10-22T13:00:00Z","v":1326,"vw":7.333519},{"c":7.32,"h":7.33,"l":7.31,"n":14,"o":7.31,"t":"2026-10-22T13:15:00Z","v":832,"vw":7.315625},{"c":7.29,"h":7.4,"l":7.265,"n":735,"o":7.4,"t":"2026-10-22T13:30:00Z","v":87217,"vw":7.304667},{"c":7.285,"h":7.29,"l":7.25,"n":236,"o":7.29,"t":"2026-10-22T13:45:00Z","v":17531,"vw":7.270903},{"c":7.265,"h":7.29,"l":7.26,"n":236,"o":7.285,"t":"2026-10-22T14:00:00Z","v":89083,"vw":7.277554},{"c":7.2398,"h":7.2682,"l":7.2316,"n":283,"o":7.2682,"t":"2026-10-22T14:15:00Z","v":41030,"vw":7.254776},{"c":7.245,"h":7.25,"l":7.22,"n":577,"o":7.24,"t":"2026-10-22T14:30:00Z","v":164366,"vw":7.231844},{"c":7.2401,"h":7.25,"l":7.23,"n":289,"o":7.245,"t":"2026-10-22T14:45:00Z","v":136263,"vw":7.236672},{"c":7.2101,"h":7.2464,"l":7.21,"n":224,"o":7.245,"t":"2026-10-22T15:00:00Z","v":101902,"vw":7.223526},{"c":7.225,"h":7.24,"l":7.21,"n":230,"o":7.2199,"t":"2026-10-22T15:15:00Z","v":124036,"vw":7.228746},{"c":7.22,"h":7.2399,"l":7.21,"n":169,"o":7.22,"t":"2026-10-22T15:30:00Z","v":108528,"vw":7.227279},{"c":7.24,"h":7.24,"l":7.22,"n":126,"o":7.225,"t":"2026-10-22T15:45:00Z","v":40898,"vw":7.22472},{"c":7.235,"h":7.245,"l":7.23,"n":137,"o":7.2393,"t":"2026-10-22T16:00:00Z","v":53365,"vw":7.239505},{"c":7.235,"h":7.2482,"l":7.2301,"n":100,"o":7.235,"t":"2026-10-22T16:15:00Z","v":54391,"vw":7.238795},{"c":7.185,"h":7.2399,"l":7.185,"n":261,"o":7.2399,"t":"2026-10-22T16:30:00Z","v":50595,"vw":7.212046},{"c":7.17,"h":7.1899,"l":7.14,"n":311,"o":7.1899,"t":"2026-10-22T16:45:00Z","v":107986,"vw":7.156207},{"c":7.135,"h":7.16,"l":7.135,"n":143,"o":7.16,"t":"2026-10-22T17:00:00Z","v":25463,"vw":7.143011},{"c":7.14,"h":7.1499,"l":7.13,"n":150,"o":7.135,"t":"2026-10-22T17:15:00Z","v":17635,"vw":7.139067},{"c":7.145,"h":7.15,"l":7.135,"n":165,"o":7.14,"t":"2026-10-22T17:30:00Z","v":35444,"vw":7.139666},{"c":7.1201,"h":7.1476,"l":7.12,"n":220,"o":7.145,"t":"2026-10-22T17:45:00Z","v":25649,"vw":7.130922},{"c":7.1239,"h":7.125,"l":7.1,"n":161,"o":7.125,"t":"2026-10-22T18:00:00Z","v":30850,"vw":7.110608},{"c":7.1199,"h":7.145,"l":7.1171,"n":291,"o":7.125,"t":"2026-10-22T18:15:00Z","v":102479,"vw":7.132526},{"c":7.125,"h":7.125,"l":7.11,"n":94,"o":7.115,"t":"2026-10-22T18:30:00Z","v":21362,"vw":7.119515},{"c":7.115,"h":7.125,"l":7.11,"n":90,"o":7.125,"t":"2026-10-22T18:45:00Z","v":38341,"vw":7.11394},{"c":7.13,"h":7.13,"l":7.1,"n":153,"o":7.115,"t":"2026-10-22T19:00:00Z","v":36704,"vw":7.109802},{"c":7.1499,"h":7.15,"l":7.125,"n":86,"o":7.1298,"t":"2026-10-22T19:15:00Z","v":11168,"vw":7.136954},{"c":7.135,"h":7.1558,"l":7.135,"n":143,"o":7.14,"t":"2026-10-22T19:30:00Z","v":22163,"vw":7.145861},{"c":7.16,"h":7.1686,"l":7.12,"n":258,"o":7.1374,"t":"2026-10-22T19:45:00Z","v":57830,"vw":7.156576},{"c":7.15,"h":7.15,"l":7.15,"n":8,"o":7.15,"t":"2026-10-22T20:00:00Z","v":7301,"vw":7.15},{"c":7.1225,"h":7.1461,"l":7.1225,"n":2,"o":7.1461,"t":"2026-10-22T20:15:00Z","v":830,"vw":7.126196},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-22T20:30:00Z","v":658,"vw":7.28},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-22T23:00:00Z","v":104,"vw":7.2},{"c":7.1549,"h":7.1549,"l":7.1549,"n":1,"o":7.1549,"t":"2026-10-22T23:15:00Z","v":350,"vw":7.1549}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06235796408269488,"strike":9.719815269379788,"iv":0.6476429746823612,"gamma":0.1098000019341292,"theta":-0.002717069341839507,"vega":0.0025341426099225986,"rho":0.0005004010995471041,"breakevenPct":36.81361165681794},{"delta":0.15,"premium":0.09817123022223401,"strike":9.451215773333246,"iv":0.6249260884125485,"gamma":0.14425890860008114,"theta":-0.0030496460792498055,"vega":0.0030467864433311037,"rho":0.0007499423112542723,"breakevenPct":33.55786018958711},{"delta":0.2,"premium":0.13398449636177318,"strike":9.182616277286701,"iv":0.6022092021427358,"gamma":0.1787178152660331,"theta":-0.003382222816660104,"vega":0.00355943027673961,"rho":0.0009994835229614409,"breakevenPct":30.30210872235628},{"delta":0.25,"premium":0.16979776250131232,"strike":8.914016781240157,"iv":0.579492315872923,"gamma":0.21317672193198506,"theta":-0.0037147995540704024,"vega":0.004072074110148116,"rho":0.0012490247346686092,"breakevenPct":27.04635725512545},{"delta":0.3,"premium":0.20561102864085143,"strike":8.645417285193615,"iv":0.5567754296031102,"gamma":0.24763562859793697,"theta":-0.004047376291480701,"vega":0.00458471794355662,"rho":0.0014985659463757773,"breakevenPct":23.790605787894616},{"delta":0.35,"premium":0.24142429478039057,"strike":8.37681778914707,"iv":0.5340585433332976,"gamma":0.2820945352638889,"theta":-0.004379953028890999,"vega":0.005097361776965126,"rho":0.0017481071580829454,"breakevenPct":20.53485432066379},{"delta":0.4,"premium":0.2772375609199298,"strike":8.108218293100526,"iv":0.5113416570634848,"gamma":0.3165534419298409,"theta":-0.004712529766301298,"vega":0.005610005610373633,"rho":0.001997648369790114,"breakevenPct":17.27910285343295},{"delta":0.45,"premium":0.3130508270594689,"strike":7.8396187970539835,"iv":0.48862477079367206,"gamma":0.35101234859579283,"theta":-0.005045106503711596,"vega":0.006122649443782139,"rho":0.002247189581497282,"breakevenPct":14.023351386202119},{"delta":0.5,"premium":0.348864093199008,"strike":7.571019301007439,"iv":0.46590788452385934,"gamma":0.38547125526174475,"theta":-0.0053776832411218944,"vega":0.006635293277190644,"rho":0.00249673079320445,"breakevenPct":10.767599918971293},{"delta":0.55,"premium":0.3846773593385472,"strike":7.302419804960896,"iv":0.44319099825404656,"gamma":0.4199301619276967,"theta":-0.005710259978532192,"vega":0.00714793711059915,"rho":0.0027462720049116185,"breakevenPct":7.511848451740455},{"delta":0.6,"premium":0.42049062547808636,"strike":7.033820308914352,"iv":0.4204741119842338,"gamma":0.4543890685936487,"theta":-0.006042836715942491,"vega":0.007660580944007655,"rho":0.002995813216618787,"breakevenPct":4.256096984509625},{"delta":0.65,"premium":0.5137807665264587,"strike":6.881625644631389,"iv":0.407171503146484,"gamma":0.4146775093699034,"theta":-0.0055183253521539485,"vega":0.006952721709178691,"rho":0.0032107320336018496,"breakevenPct":3.432257498711141},{"delta":0.7,"premium":0.6153505412535769,"strike":6.7461992783285645,"iv":0.3952250356892668,"gamma":0.3642815785911165,"theta":-0.00487034910758345,"vega":0.006069047099473824,"rho":0.00342066344050301,"breakevenPct":2.958738735414552},{"delta":0.75,"premium":0.7169203159806956,"strike":6.610772912025739,"iv":0.3832785682320496,"gamma":0.3138856478123294,"theta":-0.0042223728630129504,"vega":0.005185372489768955,"rho":0.003630594847404171,"breakevenPct":2.485219972117962},{"delta":0.8,"premium":0.8184900907078141,"strike":6.475346545722914,"iv":0.37133210077483236,"gamma":0.2634897170335424,"theta":-0.003574396618442451,"vega":0.004301697880064086,"rho":0.003840526254305332,"breakevenPct":2.0117012088213717},{"delta":0.85,"premium":0.9200598654349326,"strike":6.33992017942009,"iv":0.3593856333176152,"gamma":0.21309378625475545,"theta":-0.002926420373871953,"vega":0.0034180232703592195,"rho":0.004050457661206493,"breakevenPct":1.5381824455247828},{"delta":0.9,"premium":1.021629640162051,"strike":6.204493813117265,"iv":0.347439165860398,"gamma":0.16269785547596838,"theta":-0.0022784441293014534,"vega":0.0025343486606543503,"rho":0.004260389068107653,"breakevenPct":1.0646636822281925}],"put":[{"delta":0.1,"premium":0.35,"strike":3.6449360220825953,"iv":2.6566619739888133,"gamma":0.034097174937574415,"theta":-0.015750396014059847,"vega":0.0035090216950428477,"rho":-0.0008469464821835292,"breakevenPct":53.91697871213154},{"delta":0.15,"premium":0.35,"strike":4.8318699036478066,"iv":1.7854454010719003,"gamma":0.06650098179764763,"theta":-0.01413485813594353,"vega":0.004668812883570118,"rho":-0.0011343804575201643,"breakevenPct":37.316504844086616},{"delta":0.2,"premium":0.3413093215833408,"strike":5.347627136666366,"iv":1.465297157098326,"gamma":0.1287381158765304,"theta":-0.012522736818767692,"vega":0.005347966538496097,"rho":-0.0014193036340970618,"breakevenPct":29.981569019817826},{"delta":0.25,"premium":0.3310375034976991,"strike":5.7584998600920345,"iv":1.2207716440340355,"gamma":0.19606672110345533,"theta":-0.010927408982688572,"vega":0.005948643400223786,"rho":-0.001703719399734138,"breakevenPct":24.091435572107198},{"delta":0.3,"premium":0.3207656854120574,"strike":6.169372583517703,"iv":0.9762461309697448,"gamma":0.2633953263303802,"theta":-0.009332081146609456,"vega":0.006549320261951475,"rho":-0.0019881351653712144,"breakevenPct":18.20130212439657},{"delta":0.35,"premium":0.3104938673264157,"strike":6.580245306943372,"iv":0.7317206179054542,"gamma":0.3307239315573052,"theta":-0.0077367533105303365,"vega":0.007149997123679164,"rho":-0.0022725509310082908,"breakevenPct":12.311168676685938},{"delta":0.4,"premium":0.300222049240774,"strike":6.99111803036904,"iv":0.48719510484116335,"gamma":0.3980525367842302,"theta":-0.006141425474451216,"vega":0.007750673985406854,"rho":-0.0025569666966453676,"breakevenPct":6.4210352289753025},{"delta":0.45,"premium":0.5015427278943443,"strike":7.217884030156048,"iv":0.5672958820441891,"gamma":0.3593502311058047,"theta":-0.007151270253849415,"vega":0.007728000327662745,"rho":-0.002992856456896016,"breakevenPct":6.0651566117244275},{"delta":0.5,"premium":0.7075385343025605,"strike":7.440582199246012,"iv":0.6545692641500578,"gamma":0.31830517669071223,"theta":-0.008218676218015298,"vega":0.007691553765116405,"rho":-0.0034320930290007625,"breakevenPct":5.831557133658031},{"delta":0.55,"premium":0.913534340710777,"strike":7.663280368335975,"iv":0.7418426462559266,"gamma":0.2772601222756198,"theta":-0.009286082182181184,"vega":0.007655107202570065,"rho":-0.0038713296011055097,"breakevenPct":5.597957655591635},{"delta":0.6,"premium":1.119530147118993,"strike":7.885978537425938,"iv":0.8291160283617951,"gamma":0.2362150678605274,"theta":-0.010353488146347066,"vega":0.007618660640023726,"rho":-0.004310566173210256,"breakevenPct":5.36435817752524},{"delta":0.65,"premium":1.408734939759036,"strike":8.209982788296042,"iv":0.9037855421686747,"gamma":0.20314698795180725,"theta":-0.010837005163511187,"vega":0.007369018932874355,"rho":-0.004817544688674842,"breakevenPct":4.877652468013914},{"delta":0.7,"premium":1.7852409638554212,"strike":8.640275387263339,"iv":0.9652313253012047,"gamma":0.17844819277108437,"theta":-0.010707917383820998,"vega":0.0068956970740103275,"rho":-0.005395596718484176,"breakevenPct":4.125392679609548},{"delta":0.75,"premium":2.471902654867257,"strike":9.36283185840708,"iv":1.1209141592920353,"gamma":0.14303274336283184,"theta":-0.01147079646017699,"vega":0.0063911504424778755,"rho":-0.006217417298716265,"breakevenPct":3.6233677826598196},{"delta":0.8,"premium":4.295503045454793,"strike":11.205792679426098,"iv":1.5022666210743083,"gamma":0.0928316038476521,"theta":-0.013398776002628423,"vega":0.005614902060348427,"rho":-0.007936547839044163,"breakevenPct":3.3525925318698646},{"delta":0.85,"premium":5.745707881364126,"strike":12.732324085646448,"iv":1.6119243390347056,"gamma":0.07198754546957135,"theta":-0.011615368033752484,"vega":0.004674095566907417,"rho":-0.009363574612772175,"breakevenPct":2.285088051995498}]},"raw":{"call":[{"delta":0.1,"premium":0.06235796408269488,"strike":9.719815269379788,"iv":0.6476429746823612,"gamma":0.1098000019341292,"theta":-0.002717069341839507,"vega":0.0025341426099225986,"rho":0.0005004010995471041,"breakevenPct":36.81361165681794},{"delta":0.15,"premium":0.09817123022223401,"strike":9.451215773333246,"iv":0.6249260884125485,"gamma":0.14425890860008114,"theta":-0.0030496460792498055,"vega":0.0030467864433311037,"rho":0.0007499423112542723,"breakevenPct":33.55786018958711},{"delta":0.2,"premium":0.13398449636177318,"strike":9.182616277286701,"iv":0.6022092021427358,"gamma":0.1787178152660331,"theta":-0.003382222816660104,"vega":0.00355943027673961,"rho":0.0009994835229614409,"breakevenPct":30.30210872235628},{"delta":0.25,"premium":0.16979776250131232,"strike":8.914016781240157,"iv":0.579492315872923,"gamma":0.21317672193198506,"theta":-0.0037147995540704024,"vega":0.004072074110148116,"rho":0.0012490247346686092,"breakevenPct":27.04635725512545},{"delta":0.3,"premium":0.20561102864085143,"strike":8.645417285193615,"iv":0.5567754296031102,"gamma":0.24763562859793697,"theta":-0.004047376291480701,"vega":0.00458471794355662,"rho":0.0014985659463757773,"breakevenPct":23.790605787894616},{"delta":0.35,"premium":0.24142429478039057,"strike":8.37681778914707,"iv":0.5340585433332976,"gamma":0.2820945352638889,"theta":-0.004379953028890999,"vega":0.005097361776965126,"rho":0.0017481071580829454,"breakevenPct":20.53485432066379},{"delta":0.4,"premium":0.2772375609199298,"strike":8.108218293100526,"iv":0.5113416570634848,"gamma":0.3165534419298409,"theta":-0.004712529766301298,"vega":0.005610005610373633,"rho":0.001997648369790114,"breakevenPct":17.27910285343295},{"delta":0.45,"premium":0.3130508270594689,"strike":7.8396187970539835,"iv":0.48862477079367206,"gamma":0.35101234859579283,"theta":-0.005045106503711596,"vega":0.006122649443782139,"rho":0.002247189581497282,"breakevenPct":14.023351386202119},{"delta":0.5,"premium":0.348864093199008,"strike":7.571019301007439,"iv":0.46590788452385934,"gamma":0.38547125526174475,"theta":-0.0053776832411218944,"vega":0.006635293277190644,"rho":0.00249673079320445,"breakevenPct":10.767599918971293},{"delta":0.55,"premium":0.3846773593385472,"strike":7.302419804960896,"iv":0.44319099825404656,"gamma":0.4199301619276967,"theta":-0.005710259978532192,"vega":0.00714793711059915,"rho":0.0027462720049116185,"breakevenPct":7.511848451740455},{"delta":0.6,"premium":0.42049062547808636,"strike":7.033820308914352,"iv":0.4204741119842338,"gamma":0.4543890685936487,"theta":-0.006042836715942491,"vega":0.007660580944007655,"rho":0.002995813216618787,"breakevenPct":4.256096984509625},{"delta":0.65,"premium":0.5137807665264587,"strike":6.881625644631389,"iv":0.407171503146484,"gamma":0.4146775093699034,"theta":-0.0055183253521539485,"vega":0.006952721709178691,"rho":0.0032107320336018496,"breakevenPct":3.432257498711141},{"delta":0.7,"premium":0.6153505412535769,"strike":6.7461992783285645,"iv":0.3952250356892668,"gamma":0.3642815785911165,"theta":-0.00487034910758345,"vega":0.006069047099473824,"rho":0.00342066344050301,"breakevenPct":2.958738735414552},{"delta":0.75,"premium":0.7169203159806956,"strike":6.610772912025739,"iv":0.3832785682320496,"gamma":0.3138856478123294,"theta":-0.0042223728630129504,"vega":0.005185372489768955,"rho":0.003630594847404171,"breakevenPct":2.485219972117962},{"delta":0.8,"premium":0.8184900907078141,"strike":6.475346545722914,"iv":0.37133210077483236,"gamma":0.2634897170335424,"theta":-0.003574396618442451,"vega":0.004301697880064086,"rho":0.003840526254305332,"breakevenPct":2.0117012088213717},{"delta":0.85,"premium":0.9200598654349326,"strike":6.33992017942009,"iv":0.3593856333176152,"gamma":0.21309378625475545,"theta":-0.002926420373871953,"vega":0.0034180232703592195,"rho":0.004050457661206493,"breakevenPct":1.5381824455247828},{"delta":0.9,"premium":1.021629640162051,"strike":6.204493813117265,"iv":0.347439165860398,"gamma":0.16269785547596838,"theta":-0.0022784441293014534,"vega":0.0025343486606543503,"rho":0.004260389068107653,"breakevenPct":1.0646636822281925}],"put":[{"delta":0.1,"premium":0.35,"strike":3.6449360220825953,"iv":2.6566619739888133,"gamma":0.034097174937574415,"theta":-0.015750396014059847,"vega":0.0035090216950428477,"rho":-0.0008469464821835292,"breakevenPct":53.91697871213154},{"delta":0.15,"premium":0.35,"strike":4.8318699036478066,"iv":1.7854454010719003,"gamma":0.06650098179764763,"theta":-0.01413485813594353,"vega":0.004668812883570118,"rho":-0.0011343804575201643,"breakevenPct":37.316504844086616},{"delta":0.2,"premium":0.3413093215833408,"strike":5.347627136666366,"iv":1.465297157098326,"gamma":0.1287381158765304,"theta":-0.012522736818767692,"vega":0.005347966538496097,"rho":-0.0014193036340970618,"breakevenPct":29.981569019817826},{"delta":0.25,"premium":0.3310375034976991,"strike":5.7584998600920345,"iv":1.2207716440340355,"gamma":0.19606672110345533,"theta":-0.010927408982688572,"vega":0.005948643400223786,"rho":-0.001703719399734138,"breakevenPct":24.091435572107198},{"delta":0.3,"premium":0.3207656854120574,"strike":6.169372583517703,"iv":0.9762461309697448,"gamma":0.2633953263303802,"theta":-0.009332081146609456,"vega":0.006549320261951475,"rho":-0.0019881351653712144,"breakevenPct":18.20130212439657},{"delta":0.35,"premium":0.3104938673264157,"strike":6.580245306943372,"iv":0.7317206179054542,"gamma":0.3307239315573052,"theta":-0.0077367533105303365,"vega":0.007149997123679164,"rho":-0.0022725509310082908,"breakevenPct":12.311168676685938},{"delta":0.4,"premium":0.300222049240774,"strike":6.99111803036904,"iv":0.48719510484116335,"gamma":0.3980525367842302,"theta":-0.006141425474451216,"vega":0.007750673985406854,"rho":-0.0025569666966453676,"breakevenPct":6.4210352289753025},{"delta":0.45,"premium":0.5015427278943443,"strike":7.217884030156048,"iv":0.5672958820441891,"gamma":0.3593502311058047,"theta":-0.007151270253849415,"vega":0.007728000327662745,"rho":-0.002992856456896016,"breakevenPct":6.0651566117244275},{"delta":0.5,"premium":0.7075385343025605,"strike":7.440582199246012,"iv":0.6545692641500578,"gamma":0.31830517669071223,"theta":-0.008218676218015298,"vega":0.007691553765116405,"rho":-0.0034320930290007625,"breakevenPct":5.831557133658031},{"delta":0.55,"premium":0.913534340710777,"strike":7.663280368335975,"iv":0.7418426462559266,"gamma":0.2772601222756198,"theta":-0.009286082182181184,"vega":0.007655107202570065,"rho":-0.0038713296011055097,"breakevenPct":5.597957655591635},{"delta":0.6,"premium":1.119530147118993,"strike":7.885978537425938,"iv":0.8291160283617951,"gamma":0.2362150678605274,"theta":-0.010353488146347066,"vega":0.007618660640023726,"rho":-0.004310566173210256,"breakevenPct":5.36435817752524},{"delta":0.65,"premium":1.408734939759036,"strike":8.209982788296042,"iv":0.9037855421686747,"gamma":0.20314698795180725,"theta":-0.010837005163511187,"vega":0.007369018932874355,"rho":-0.004817544688674842,"breakevenPct":4.877652468013914},{"delta":0.7,"premium":1.7852409638554212,"strike":8.640275387263339,"iv":0.9652313253012047,"gamma":0.17844819277108437,"theta":-0.010707917383820998,"vega":0.0068956970740103275,"rho":-0.005395596718484176,"breakevenPct":4.125392679609548},{"delta":0.75,"premium":2.471902654867257,"strike":9.36283185840708,"iv":1.1209141592920353,"gamma":0.14303274336283184,"theta":-0.01147079646017699,"vega":0.0063911504424778755,"rho":-0.006217417298716265,"breakevenPct":3.6233677826598196},{"delta":0.8,"premium":4.295503045454793,"strike":11.205792679426098,"iv":1.5022666210743083,"gamma":0.0928316038476521,"theta":-0.013398776002628423,"vega":0.005614902060348427,"rho":-0.007936547839044163,"breakevenPct":3.3525925318698646},{"delta":0.85,"premium":5.745707881364126,"strike":12.732324085646448,"iv":1.6119243390347056,"gamma":0.07198754546957135,"theta":-0.011615368033752484,"vega":0.004674095566907417,"rho":-0.009363574612772175,"breakevenPct":2.285088051995498}]}},"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"}}