{"symbol":"DMAC","url":"https://intraalpha.com/companies/DMAC","capturedAt":"2026-10-22T12:35:21.750Z","state":"ready","quote":{"symbol":"DMAC","last_price":8.69,"prev_close":8.67,"regular_close":8.69,"change":0.02,"change_pct":0.2307,"regular_change":0.02,"regular_change_pct":0.2307,"extended_change":0,"extended_change_pct":0,"bid":8.4,"ask":9.15,"bid_size":300,"ask_size":1000,"volume":155381,"vwap":8.737936,"open":8.72,"high":8.95,"low":8.59,"close":8.69,"trade_count":3389,"last_trade_at":"2026-10-21T20:00:00.233956166Z","last_quote_at":"2026-10-22T11:51:31.336427411Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:35:15.255581669-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"DMAC","fetched_at":"2026-10-22T12:35:20.989786+00:00","name":"DiaMedica Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"DiaMedica Therapeutics Inc., a clinical-stage biopharmaceutical company, develops treatments for neurological and kidney diseases. The company is headquartered in Minneapolis, Minnesota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":468614000,"ebitda":-39174000,"pe_ratio":null,"peg_ratio":null,"book_value":0.711,"dividend_per_share":null,"dividend_yield":null,"eps":-0.72,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.641,"return_on_equity_ttm":-1.146,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":15.5,"analyst_number":0,"beta":0.914,"fifty_two_week_high":10.42,"fifty_two_week_low":5.25,"fifty_day_ma":7.28,"two_hundred_day_ma":7.09,"shares_outstanding":53926000,"forward_pe":null,"price_to_sales":66.68,"price_to_book":10.95,"ev_to_revenue":57.48,"ev_to_ebitda":-0.964},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:35:20.989786+00:00"},"optionObservedAt":"2026-10-21T19:55:02.393Z","bars":[{"c":7.66,"h":7.82,"l":7.66,"n":25,"o":7.82,"t":"2026-10-15T13:30:00Z","v":2427,"vw":7.693363},{"c":7.73,"h":7.85,"l":7.73,"n":8,"o":7.85,"t":"2026-10-15T13:35:00Z","v":2924,"vw":7.734211},{"c":7.85,"h":7.85,"l":7.85,"n":7,"o":7.85,"t":"2026-10-15T13:45:00Z","v":270,"vw":7.85},{"c":7.78,"h":7.85,"l":7.78,"n":42,"o":7.84,"t":"2026-10-15T13:50:00Z","v":4913,"vw":7.844201},{"c":7.78,"h":7.8599,"l":7.78,"n":7,"o":7.8599,"t":"2026-10-15T13:55:00Z","v":1322,"vw":7.81964},{"c":7.92,"h":7.93,"l":7.83,"n":120,"o":7.86,"t":"2026-10-15T14:00:00Z","v":15447,"vw":7.877089},{"c":7.9,"h":7.97,"l":7.84,"n":55,"o":7.85,"t":"2026-10-15T14:05:00Z","v":2666,"vw":7.872642},{"c":7.91,"h":7.91,"l":7.82,"n":54,"o":7.83,"t":"2026-10-15T14:10:00Z","v":1358,"vw":7.87125},{"c":7.89,"h":7.93,"l":7.89,"n":22,"o":7.93,"t":"2026-10-15T14:15:00Z","v":551,"vw":7.903333},{"c":7.825,"h":7.86,"l":7.825,"n":31,"o":7.86,"t":"2026-10-15T14:20:00Z","v":3463,"vw":7.832742},{"c":7.85,"h":7.85,"l":7.85,"n":16,"o":7.85,"t":"2026-10-15T14:25:00Z","v":602,"vw":7.85},{"c":7.84,"h":7.84,"l":7.84,"n":11,"o":7.84,"t":"2026-10-15T14:30:00Z","v":397,"vw":7.84},{"c":7.88,"h":7.88,"l":7.88,"n":14,"o":7.88,"t":"2026-10-15T14:35:00Z","v":673,"vw":7.88},{"c":7.96,"h":7.96,"l":7.96,"n":11,"o":7.96,"t":"2026-10-15T14:40:00Z","v":1000,"vw":7.96},{"c":7.97,"h":7.97,"l":7.97,"n":9,"o":7.97,"t":"2026-10-15T14:45:00Z","v":116,"vw":7.97},{"c":7.95,"h":7.95,"l":7.95,"n":8,"o":7.95,"t":"2026-10-15T14:50:00Z","v":346,"vw":7.95},{"c":7.97,"h":7.97,"l":7.97,"n":26,"o":7.97,"t":"2026-10-15T14:55:00Z","v":718,"vw":7.97},{"c":7.94,"h":7.94,"l":7.94,"n":6,"o":7.94,"t":"2026-10-15T15:00:00Z","v":1919,"vw":7.94},{"c":7.985,"h":7.985,"l":7.97,"n":22,"o":7.97,"t":"2026-10-15T15:05:00Z","v":1943,"vw":7.98371},{"c":7.99,"h":8,"l":7.99,"n":19,"o":8,"t":"2026-10-15T15:10:00Z","v":1391,"vw":7.99697},{"c":7.981,"h":7.985,"l":7.981,"n":13,"o":7.985,"t":"2026-10-15T15:15:00Z","v":1248,"vw":7.981364},{"c":7.92,"h":7.94,"l":7.92,"n":24,"o":7.94,"t":"2026-10-15T15:20:00Z","v":705,"vw":7.93},{"c":7.89,"h":7.89,"l":7.8701,"n":46,"o":7.88,"t":"2026-10-15T15:25:00Z","v":1188,"vw":7.880261},{"c":7.885,"h":7.885,"l":7.885,"n":6,"o":7.885,"t":"2026-10-15T15:30:00Z","v":297,"vw":7.885},{"c":7.8701,"h":7.885,"l":7.8701,"n":13,"o":7.885,"t":"2026-10-15T15:35:00Z","v":378,"vw":7.880344},{"c":7.85,"h":7.85,"l":7.85,"n":10,"o":7.85,"t":"2026-10-15T15:40:00Z","v":280,"vw":7.85},{"c":7.85,"h":7.85,"l":7.83,"n":30,"o":7.845,"t":"2026-10-15T15:45:00Z","v":1508,"vw":7.844375},{"c":7.84,"h":7.85,"l":7.84,"n":3,"o":7.85,"t":"2026-10-15T15:50:00Z","v":252,"vw":7.845},{"c":7.9,"h":7.9,"l":7.84,"n":32,"o":7.86,"t":"2026-10-15T16:00:00Z","v":2345,"vw":7.87659},{"c":7.89,"h":7.89,"l":7.89,"n":4,"o":7.89,"t":"2026-10-15T16:10:00Z","v":254,"vw":7.89},{"c":7.89,"h":7.89,"l":7.89,"n":2,"o":7.89,"t":"2026-10-15T16:15:00Z","v":120,"vw":7.89},{"c":7.9,"h":7.9,"l":7.885,"n":29,"o":7.885,"t":"2026-10-15T16:20:00Z","v":1130,"vw":7.891667},{"c":7.925,"h":7.925,"l":7.925,"n":3,"o":7.925,"t":"2026-10-15T16:25:00Z","v":253,"vw":7.925},{"c":7.94,"h":7.94,"l":7.925,"n":44,"o":7.925,"t":"2026-10-15T16:35:00Z","v":1378,"vw":7.935},{"c":8.02,"h":8.02,"l":7.94,"n":136,"o":7.945,"t":"2026-10-15T16:45:00Z","v":7693,"vw":7.951439},{"c":8.035,"h":8.035,"l":8.035,"n":20,"o":8.035,"t":"2026-10-15T17:00:00Z","v":682,"vw":8.035},{"c":8.12,"h":8.12,"l":8,"n":294,"o":8.025,"t":"2026-10-15T17:15:00Z","v":17377,"vw":8.029088},{"c":8.2,"h":8.2,"l":8.14,"n":75,"o":8.14,"t":"2026-10-15T17:20:00Z","v":5847,"vw":8.166989},{"c":8.225,"h":8.24,"l":8.225,"n":67,"o":8.24,"t":"2026-10-15T17:25:00Z","v":2537,"vw":8.228876},{"c":8.14,"h":8.21,"l":8.14,"n":43,"o":8.21,"t":"2026-10-15T17:30:00Z","v":2709,"vw":8.174039},{"c":8.155,"h":8.16,"l":8.14,"n":28,"o":8.14,"t":"2026-10-15T17:35:00Z","v":1448,"vw":8.155714},{"c":8.14,"h":8.145,"l":8.14,"n":7,"o":8.145,"t":"2026-10-15T17:40:00Z","v":320,"vw":8.1425},{"c":8.14,"h":8.15,"l":8.13,"n":33,"o":8.13,"t":"2026-10-15T17:45:00Z","v":2214,"vw":8.141465},{"c":8.14,"h":8.15,"l":8.14,"n":21,"o":8.15,"t":"2026-10-15T17:50:00Z","v":807,"vw":8.1425},{"c":8.125,"h":8.14,"l":8.125,"n":13,"o":8.14,"t":"2026-10-15T17:55:00Z","v":776,"vw":8.134167},{"c":8.1,"h":8.13,"l":8.095,"n":74,"o":8.125,"t":"2026-10-15T18:00:00Z","v":3914,"vw":8.108213},{"c":8.14,"h":8.2,"l":8.14,"n":96,"o":8.14,"t":"2026-10-15T18:05:00Z","v":15912,"vw":8.186562},{"c":8.135,"h":8.135,"l":8.135,"n":6,"o":8.135,"t":"2026-10-15T18:10:00Z","v":397,"vw":8.135},{"c":8.14,"h":8.14,"l":8.125,"n":9,"o":8.135,"t":"2026-10-15T18:15:00Z","v":521,"vw":8.133333},{"c":8.135,"h":8.135,"l":8.135,"n":2,"o":8.135,"t":"2026-10-15T18:20:00Z","v":123,"vw":8.135},{"c":8.115,"h":8.115,"l":8.115,"n":20,"o":8.115,"t":"2026-10-15T18:25:00Z","v":806,"vw":8.115},{"c":8.115,"h":8.115,"l":8.115,"n":7,"o":8.115,"t":"2026-10-15T18:30:00Z","v":378,"vw":8.115},{"c":8.115,"h":8.115,"l":8.115,"n":10,"o":8.115,"t":"2026-10-15T18:35:00Z","v":385,"vw":8.115},{"c":8.1185,"h":8.1185,"l":8.11,"n":31,"o":8.11,"t":"2026-10-15T18:40:00Z","v":535,"vw":8.114332},{"c":8.12,"h":8.12,"l":8.115,"n":19,"o":8.115,"t":"2026-10-15T18:45:00Z","v":776,"vw":8.11763},{"c":8.14,"h":8.14,"l":8.13,"n":28,"o":8.13,"t":"2026-10-15T18:50:00Z","v":1551,"vw":8.132179},{"c":8.12,"h":8.14,"l":8.09,"n":85,"o":8.125,"t":"2026-10-15T18:55:00Z","v":7905,"vw":8.107538},{"c":8.11,"h":8.11,"l":8.11,"n":12,"o":8.11,"t":"2026-10-15T19:00:00Z","v":530,"vw":8.11},{"c":8.1,"h":8.13,"l":8.085,"n":84,"o":8.13,"t":"2026-10-15T19:15:00Z","v":5160,"vw":8.100861},{"c":8.1,"h":8.12,"l":8.08,"n":48,"o":8.09,"t":"2026-10-15T19:20:00Z","v":2078,"vw":8.1},{"c":8.1,"h":8.12,"l":8.095,"n":40,"o":8.11,"t":"2026-10-15T19:25:00Z","v":2406,"vw":8.104563},{"c":8.11,"h":8.12,"l":8.1,"n":78,"o":8.12,"t":"2026-10-15T19:30:00Z","v":2634,"vw":8.104188},{"c":8.055,"h":8.11,"l":8.055,"n":286,"o":8.11,"t":"2026-10-15T19:35:00Z","v":16112,"vw":8.08969},{"c":8.1,"h":8.11,"l":8.05,"n":177,"o":8.05,"t":"2026-10-15T19:40:00Z","v":10113,"vw":8.093212},{"c":8.1,"h":8.11,"l":8.095,"n":70,"o":8.1,"t":"2026-10-15T19:45:00Z","v":2951,"vw":8.106905},{"c":8.04,"h":8.1,"l":8.04,"n":515,"o":8.1,"t":"2026-10-15T19:50:00Z","v":32343,"vw":8.080804},{"c":8.04,"h":8.1,"l":8.04,"n":1088,"o":8.06,"t":"2026-10-15T19:55:00Z","v":60781,"vw":8.074222},{"c":8.06,"h":8.06,"l":8.04,"n":5,"o":8.04,"t":"2026-10-15T20:00:00Z","v":20404,"vw":8.040252},{"c":7.9577,"h":8.1,"l":7.69,"n":48,"o":8.04,"t":"2026-10-16T13:30:00Z","v":12267,"vw":7.944197},{"c":7.975,"h":7.975,"l":7.975,"n":5,"o":7.975,"t":"2026-10-16T13:40:00Z","v":253,"vw":7.975},{"c":7.975,"h":8,"l":7.97,"n":54,"o":7.975,"t":"2026-10-16T13:45:00Z","v":7600,"vw":7.975669},{"c":7.9425,"h":7.9425,"l":7.85,"n":59,"o":7.88,"t":"2026-10-16T13:50:00Z","v":5651,"vw":7.86756},{"c":7.925,"h":7.925,"l":7.925,"n":3,"o":7.925,"t":"2026-10-16T14:00:00Z","v":111,"vw":7.925},{"c":7.97,"h":8.06,"l":7.925,"n":6,"o":8.06,"t":"2026-10-16T14:05:00Z","v":347,"vw":7.985},{"c":7.995,"h":8.03,"l":7.99,"n":26,"o":8.02,"t":"2026-10-16T14:10:00Z","v":2213,"vw":8.003443},{"c":7.995,"h":8.08,"l":7.995,"n":22,"o":8.08,"t":"2026-10-16T14:15:00Z","v":2301,"vw":8.003152},{"c":8.1,"h":8.1,"l":7.995,"n":12,"o":7.995,"t":"2026-10-16T14:20:00Z","v":833,"vw":8.032152},{"c":8,"h":8.07,"l":8,"n":51,"o":8.07,"t":"2026-10-16T14:25:00Z","v":4098,"vw":8.015408},{"c":8,"h":8,"l":8,"n":8,"o":8,"t":"2026-10-16T14:30:00Z","v":746,"vw":8},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-10-16T14:35:00Z","v":135,"vw":7.98},{"c":8.01,"h":8.03,"l":7.99,"n":9,"o":8.03,"t":"2026-10-16T14:40:00Z","v":465,"vw":8.01},{"c":8,"h":8,"l":7.995,"n":11,"o":7.995,"t":"2026-10-16T14:45:00Z","v":1155,"vw":7.995546},{"c":8,"h":8.01,"l":8,"n":16,"o":8.01,"t":"2026-10-16T14:50:00Z","v":915,"vw":8.003339},{"c":7.97,"h":8,"l":7.97,"n":4,"o":8,"t":"2026-10-16T14:55:00Z","v":303,"vw":7.983333},{"c":8,"h":8.005,"l":7.98,"n":111,"o":7.98,"t":"2026-10-16T15:00:00Z","v":6260,"vw":7.994973},{"c":8.005,"h":8.03,"l":7.99,"n":7,"o":8.03,"t":"2026-10-16T15:05:00Z","v":319,"vw":8.008333},{"c":8.03,"h":8.03,"l":7.99,"n":11,"o":8.005,"t":"2026-10-16T15:10:00Z","v":771,"vw":8.004056},{"c":8,"h":8.01,"l":7.98,"n":117,"o":8,"t":"2026-10-16T15:15:00Z","v":8306,"vw":7.99848},{"c":7.935,"h":8.01,"l":7.935,"n":111,"o":8,"t":"2026-10-16T15:20:00Z","v":12620,"vw":7.97692},{"c":7.96,"h":7.97,"l":7.95,"n":29,"o":7.95,"t":"2026-10-16T15:25:00Z","v":1796,"vw":7.962149},{"c":8,"h":8.01,"l":7.98,"n":7,"o":7.98,"t":"2026-10-16T15:30:00Z","v":357,"vw":7.996667},{"c":8.03,"h":8.03,"l":8,"n":36,"o":8.02,"t":"2026-10-16T15:35:00Z","v":2783,"vw":8.018636},{"c":8.005,"h":8.005,"l":8.005,"n":6,"o":8.005,"t":"2026-10-16T15:40:00Z","v":199,"vw":8.005},{"c":7.985,"h":7.985,"l":7.985,"n":2,"o":7.985,"t":"2026-10-16T15:45:00Z","v":268,"vw":7.985},{"c":8.03,"h":8.04,"l":8,"n":26,"o":8,"t":"2026-10-16T15:55:00Z","v":1772,"vw":8.014704},{"c":8.03,"h":8.03,"l":8.03,"n":5,"o":8.03,"t":"2026-10-16T16:00:00Z","v":236,"vw":8.03},{"c":8.06,"h":8.06,"l":8,"n":61,"o":8.015,"t":"2026-10-16T16:05:00Z","v":13125,"vw":8.02991},{"c":8.035,"h":8.075,"l":8.035,"n":58,"o":8.075,"t":"2026-10-16T16:10:00Z","v":4366,"vw":8.054718},{"c":8.03,"h":8.03,"l":8.03,"n":9,"o":8.03,"t":"2026-10-16T16:15:00Z","v":459,"vw":8.03},{"c":8.02,"h":8.03,"l":8.02,"n":42,"o":8.03,"t":"2026-10-16T16:20:00Z","v":4728,"vw":8.022504},{"c":8.015,"h":8.025,"l":8,"n":37,"o":8,"t":"2026-10-16T16:25:00Z","v":3069,"vw":8.008954},{"c":8,"h":8.02,"l":8,"n":56,"o":8.01,"t":"2026-10-16T16:30:00Z","v":6557,"vw":8.004846},{"c":7.95,"h":8.01,"l":7.95,"n":68,"o":8.01,"t":"2026-10-16T16:35:00Z","v":3250,"vw":7.98535},{"c":7.975,"h":8,"l":7.97,"n":93,"o":7.97,"t":"2026-10-16T16:40:00Z","v":13758,"vw":7.998173},{"c":7.93,"h":7.95,"l":7.92,"n":28,"o":7.95,"t":"2026-10-16T16:45:00Z","v":1374,"vw":7.944444},{"c":7.9,"h":7.91,"l":7.9,"n":13,"o":7.91,"t":"2026-10-16T16:50:00Z","v":426,"vw":7.905},{"c":7.9,"h":7.9,"l":7.9,"n":8,"o":7.9,"t":"2026-10-16T16:55:00Z","v":418,"vw":7.9},{"c":7.91,"h":7.91,"l":7.91,"n":13,"o":7.91,"t":"2026-10-16T17:00:00Z","v":502,"vw":7.91},{"c":7.865,"h":7.865,"l":7.865,"n":2,"o":7.865,"t":"2026-10-16T17:05:00Z","v":110,"vw":7.865},{"c":7.815,"h":7.815,"l":7.815,"n":1,"o":7.815,"t":"2026-10-16T17:10:00Z","v":100,"vw":7.815},{"c":7.81,"h":7.84,"l":7.81,"n":36,"o":7.84,"t":"2026-10-16T17:15:00Z","v":1978,"vw":7.825722},{"c":7.805,"h":7.805,"l":7.805,"n":3,"o":7.805,"t":"2026-10-16T17:25:00Z","v":192,"vw":7.805},{"c":7.8,"h":7.8,"l":7.8,"n":11,"o":7.8,"t":"2026-10-16T17:30:00Z","v":482,"vw":7.8},{"c":7.79,"h":7.81,"l":7.79,"n":24,"o":7.81,"t":"2026-10-16T17:35:00Z","v":1027,"vw":7.796875},{"c":7.8001,"h":7.81,"l":7.8001,"n":31,"o":7.81,"t":"2026-10-16T17:40:00Z","v":1116,"vw":7.804136},{"c":7.815,"h":7.82,"l":7.815,"n":13,"o":7.815,"t":"2026-10-16T17:45:00Z","v":464,"vw":7.816942},{"c":7.79,"h":7.81,"l":7.79,"n":9,"o":7.81,"t":"2026-10-16T17:50:00Z","v":542,"vw":7.8025},{"c":7.81,"h":7.81,"l":7.78,"n":30,"o":7.79,"t":"2026-10-16T17:55:00Z","v":1516,"vw":7.79339},{"c":7.79,"h":7.79,"l":7.76,"n":22,"o":7.7865,"t":"2026-10-16T18:00:00Z","v":1155,"vw":7.7845},{"c":7.77,"h":7.79,"l":7.77,"n":12,"o":7.7899,"t":"2026-10-16T18:05:00Z","v":1014,"vw":7.785459},{"c":7.765,"h":7.77,"l":7.7539,"n":9,"o":7.77,"t":"2026-10-16T18:10:00Z","v":598,"vw":7.765214},{"c":7.725,"h":7.765,"l":7.725,"n":30,"o":7.765,"t":"2026-10-16T18:15:00Z","v":1667,"vw":7.749131},{"c":7.74,"h":7.74,"l":7.73,"n":30,"o":7.73,"t":"2026-10-16T18:20:00Z","v":1638,"vw":7.732266},{"c":7.77,"h":7.77,"l":7.75,"n":9,"o":7.75,"t":"2026-10-16T18:25:00Z","v":1042,"vw":7.755556},{"c":7.74,"h":7.77,"l":7.73,"n":90,"o":7.77,"t":"2026-10-16T18:30:00Z","v":5671,"vw":7.739682},{"c":7.72,"h":7.76,"l":7.72,"n":120,"o":7.745,"t":"2026-10-16T18:35:00Z","v":15581,"vw":7.740756},{"c":7.69,"h":7.74,"l":7.69,"n":40,"o":7.73,"t":"2026-10-16T18:40:00Z","v":4412,"vw":7.72867},{"c":7.69,"h":7.69,"l":7.69,"n":17,"o":7.69,"t":"2026-10-16T18:45:00Z","v":699,"vw":7.69},{"c":7.685,"h":7.79,"l":7.685,"n":86,"o":7.69,"t":"2026-10-16T18:50:00Z","v":12239,"vw":7.731681},{"c":7.665,"h":7.68,"l":7.665,"n":17,"o":7.68,"t":"2026-10-16T18:55:00Z","v":810,"vw":7.67},{"c":7.64,"h":7.69,"l":7.64,"n":43,"o":7.66,"t":"2026-10-16T19:05:00Z","v":2524,"vw":7.667308},{"c":7.68,"h":7.68,"l":7.65,"n":23,"o":7.65,"t":"2026-10-16T19:10:00Z","v":993,"vw":7.665385},{"c":7.66,"h":7.675,"l":7.66,"n":25,"o":7.675,"t":"2026-10-16T19:15:00Z","v":1003,"vw":7.6675},{"c":7.64,"h":7.64,"l":7.63,"n":25,"o":7.64,"t":"2026-10-16T19:20:00Z","v":864,"vw":7.6375},{"c":7.66,"h":7.68,"l":7.65,"n":71,"o":7.67,"t":"2026-10-16T19:25:00Z","v":3744,"vw":7.666227},{"c":7.65,"h":7.665,"l":7.65,"n":71,"o":7.66,"t":"2026-10-16T19:30:00Z","v":2289,"vw":7.654182},{"c":7.65,"h":7.65,"l":7.65,"n":15,"o":7.65,"t":"2026-10-16T19:35:00Z","v":612,"vw":7.65},{"c":7.64,"h":7.67,"l":7.64,"n":18,"o":7.67,"t":"2026-10-16T19:40:00Z","v":889,"vw":7.6525},{"c":7.59,"h":7.64,"l":7.56,"n":77,"o":7.64,"t":"2026-10-16T19:45:00Z","v":11167,"vw":7.591134},{"c":7.55,"h":7.595,"l":7.53,"n":34,"o":7.585,"t":"2026-10-16T19:50:00Z","v":2520,"vw":7.566365},{"c":7.57,"h":7.61,"l":7.55,"n":305,"o":7.55,"t":"2026-10-16T19:55:00Z","v":18665,"vw":7.584172},{"c":7.57,"h":7.57,"l":7.57,"n":4,"o":7.57,"t":"2026-10-16T20:00:00Z","v":21401,"vw":7.57},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-16T20:05:00Z","v":129,"vw":7.64},{"c":7.5,"h":7.5,"l":7.5,"n":8,"o":7.5,"t":"2026-10-19T12:00:00Z","v":375,"vw":7.5},{"c":7.9,"h":7.99,"l":7.6,"n":39,"o":7.78,"t":"2026-10-19T13:30:00Z","v":17970,"vw":7.784713},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-19T13:35:00Z","v":101,"vw":7.81},{"c":7.805,"h":7.95,"l":7.8,"n":11,"o":7.8,"t":"2026-10-19T13:40:00Z","v":6070,"vw":7.80325},{"c":7.8,"h":7.9178,"l":7.635,"n":9,"o":7.635,"t":"2026-10-19T13:45:00Z","v":1957,"vw":7.864554},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-19T13:50:00Z","v":2030,"vw":7.75},{"c":7.65,"h":7.65,"l":7.65,"n":7,"o":7.65,"t":"2026-10-19T13:55:00Z","v":293,"vw":7.65},{"c":7.673,"h":7.673,"l":7.673,"n":6,"o":7.673,"t":"2026-10-19T14:00:00Z","v":185,"vw":7.673},{"c":7.79,"h":7.79,"l":7.79,"n":9,"o":7.79,"t":"2026-10-19T14:10:00Z","v":228,"vw":7.79},{"c":7.82,"h":7.82,"l":7.81,"n":17,"o":7.82,"t":"2026-10-19T14:15:00Z","v":594,"vw":7.818},{"c":7.82,"h":7.82,"l":7.79,"n":11,"o":7.79,"t":"2026-10-19T14:25:00Z","v":243,"vw":7.805},{"c":7.8,"h":7.8,"l":7.8,"n":4,"o":7.8,"t":"2026-10-19T14:30:00Z","v":112,"vw":7.8},{"c":7.84,"h":7.84,"l":7.8,"n":20,"o":7.8,"t":"2026-10-19T14:35:00Z","v":866,"vw":7.82},{"c":7.81,"h":7.88,"l":7.8,"n":44,"o":7.86,"t":"2026-10-19T14:40:00Z","v":5129,"vw":7.826836},{"c":7.83,"h":7.83,"l":7.76,"n":12,"o":7.76,"t":"2026-10-19T14:45:00Z","v":1185,"vw":7.808901},{"c":7.845,"h":7.845,"l":7.845,"n":12,"o":7.845,"t":"2026-10-19T14:55:00Z","v":249,"vw":7.845},{"c":7.88,"h":7.88,"l":7.88,"n":4,"o":7.88,"t":"2026-10-19T15:05:00Z","v":166,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":11,"o":7.88,"t":"2026-10-19T15:20:00Z","v":431,"vw":7.88},{"c":7.89,"h":7.93,"l":7.89,"n":4,"o":7.93,"t":"2026-10-19T15:35:00Z","v":262,"vw":7.91},{"c":7.9393,"h":7.94,"l":7.91,"n":44,"o":7.93,"t":"2026-10-19T15:40:00Z","v":3367,"vw":7.932641},{"c":7.96,"h":7.96,"l":7.9,"n":52,"o":7.93,"t":"2026-10-19T15:45:00Z","v":22295,"vw":7.946905},{"c":7.9817,"h":7.9817,"l":7.9817,"n":3,"o":7.9817,"t":"2026-10-19T15:55:00Z","v":385,"vw":7.9817},{"c":7.95,"h":7.95,"l":7.95,"n":6,"o":7.95,"t":"2026-10-19T16:00:00Z","v":456,"vw":7.95},{"c":7.94,"h":7.94,"l":7.9,"n":65,"o":7.91,"t":"2026-10-19T16:05:00Z","v":4122,"vw":7.921859},{"c":7.92,"h":7.95,"l":7.92,"n":63,"o":7.95,"t":"2026-10-19T16:10:00Z","v":5354,"vw":7.935854},{"c":7.95,"h":7.95,"l":7.92,"n":28,"o":7.92,"t":"2026-10-19T16:15:00Z","v":3988,"vw":7.931726},{"c":7.96,"h":7.96,"l":7.95,"n":46,"o":7.95,"t":"2026-10-19T16:20:00Z","v":3606,"vw":7.95101},{"c":7.98,"h":7.98,"l":7.92,"n":5,"o":7.92,"t":"2026-10-19T16:25:00Z","v":290,"vw":7.95},{"c":7.97,"h":7.97,"l":7.95,"n":12,"o":7.95,"t":"2026-10-19T16:35:00Z","v":518,"vw":7.963333},{"c":7.97,"h":7.97,"l":7.97,"n":9,"o":7.97,"t":"2026-10-19T16:40:00Z","v":576,"vw":7.97},{"c":7.97,"h":7.97,"l":7.97,"n":6,"o":7.97,"t":"2026-10-19T16:45:00Z","v":545,"vw":7.97},{"c":7.94,"h":7.975,"l":7.94,"n":11,"o":7.975,"t":"2026-10-19T16:50:00Z","v":506,"vw":7.9575},{"c":7.94,"h":7.94,"l":7.94,"n":14,"o":7.94,"t":"2026-10-19T16:55:00Z","v":639,"vw":7.94},{"c":7.94,"h":7.94,"l":7.94,"n":12,"o":7.94,"t":"2026-10-19T17:00:00Z","v":354,"vw":7.94},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-10-19T17:05:00Z","v":473,"vw":7.95},{"c":7.93,"h":7.93,"l":7.93,"n":2,"o":7.93,"t":"2026-10-19T17:15:00Z","v":110,"vw":7.93},{"c":7.95,"h":7.965,"l":7.94,"n":22,"o":7.95,"t":"2026-10-19T17:25:00Z","v":1696,"vw":7.954481},{"c":7.97,"h":7.97,"l":7.97,"n":6,"o":7.97,"t":"2026-10-19T17:30:00Z","v":665,"vw":7.97},{"c":7.95,"h":7.95,"l":7.95,"n":17,"o":7.95,"t":"2026-10-19T17:35:00Z","v":632,"vw":7.95},{"c":7.93,"h":7.93,"l":7.92,"n":18,"o":7.93,"t":"2026-10-19T17:50:00Z","v":1358,"vw":7.928911},{"c":7.925,"h":7.94,"l":7.925,"n":4,"o":7.94,"t":"2026-10-19T17:55:00Z","v":352,"vw":7.932759},{"c":7.96,"h":7.97,"l":7.95,"n":34,"o":7.95,"t":"2026-10-19T18:00:00Z","v":2845,"vw":7.959203},{"c":7.98,"h":7.98,"l":7.9444,"n":14,"o":7.9444,"t":"2026-10-19T18:15:00Z","v":1096,"vw":7.951806},{"c":7.95,"h":7.96,"l":7.95,"n":35,"o":7.952,"t":"2026-10-19T18:20:00Z","v":2316,"vw":7.957463},{"c":7.9,"h":7.91,"l":7.9,"n":31,"o":7.91,"t":"2026-10-19T18:25:00Z","v":1407,"vw":7.905779},{"c":7.88,"h":7.905,"l":7.88,"n":7,"o":7.905,"t":"2026-10-19T18:35:00Z","v":478,"vw":7.8925},{"c":7.88,"h":7.88,"l":7.88,"n":6,"o":7.88,"t":"2026-10-19T18:40:00Z","v":254,"vw":7.88},{"c":7.9,"h":7.9,"l":7.89,"n":18,"o":7.9,"t":"2026-10-19T18:45:00Z","v":775,"vw":7.894902},{"c":7.89,"h":7.9,"l":7.88,"n":17,"o":7.88,"t":"2026-10-19T18:55:00Z","v":539,"vw":7.889091},{"c":7.91,"h":7.91,"l":7.91,"n":6,"o":7.91,"t":"2026-10-19T19:00:00Z","v":227,"vw":7.91},{"c":7.91,"h":7.91,"l":7.91,"n":63,"o":7.91,"t":"2026-10-19T19:05:00Z","v":1822,"vw":7.91},{"c":7.91,"h":7.92,"l":7.8926,"n":38,"o":7.8926,"t":"2026-10-19T19:10:00Z","v":5713,"vw":7.918655},{"c":7.915,"h":7.915,"l":7.915,"n":5,"o":7.915,"t":"2026-10-19T19:15:00Z","v":232,"vw":7.915},{"c":7.895,"h":7.915,"l":7.88,"n":23,"o":7.915,"t":"2026-10-19T19:20:00Z","v":5151,"vw":7.905409},{"c":7.89,"h":7.9,"l":7.89,"n":78,"o":7.9,"t":"2026-10-19T19:25:00Z","v":2303,"vw":7.896985},{"c":7.9,"h":7.93,"l":7.9,"n":95,"o":7.9,"t":"2026-10-19T19:30:00Z","v":3915,"vw":7.914562},{"c":7.925,"h":7.925,"l":7.9,"n":59,"o":7.9,"t":"2026-10-19T19:35:00Z","v":1804,"vw":7.908182},{"c":7.905,"h":7.92,"l":7.9,"n":34,"o":7.92,"t":"2026-10-19T19:40:00Z","v":1447,"vw":7.906393},{"c":7.93,"h":7.93,"l":7.9,"n":51,"o":7.9,"t":"2026-10-19T19:45:00Z","v":915,"vw":7.92},{"c":7.89,"h":7.915,"l":7.885,"n":117,"o":7.915,"t":"2026-10-19T19:50:00Z","v":5120,"vw":7.901617},{"c":7.89,"h":7.9,"l":7.86,"n":559,"o":7.87,"t":"2026-10-19T19:55:00Z","v":25864,"vw":7.882565},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-10-19T20:00:00Z","v":21550,"vw":7.87},{"c":7.9697,"h":7.9697,"l":7.9697,"n":1,"o":7.9697,"t":"2026-10-19T22:45:00Z","v":100,"vw":7.9697},{"c":7.97,"h":7.97,"l":7.88,"n":21,"o":7.88,"t":"2026-10-20T13:30:00Z","v":1095,"vw":7.913695},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-20T13:40:00Z","v":100,"vw":7.95},{"c":8.12,"h":8.12,"l":8,"n":15,"o":8,"t":"2026-10-20T13:50:00Z","v":2079,"vw":8.043196},{"c":8.13,"h":8.13,"l":8.13,"n":5,"o":8.13,"t":"2026-10-20T13:55:00Z","v":211,"vw":8.13},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-10-20T14:00:00Z","v":167,"vw":8.14},{"c":8.14,"h":8.14,"l":8.135,"n":9,"o":8.14,"t":"2026-10-20T14:05:00Z","v":1487,"vw":8.13965},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-10-20T14:10:00Z","v":130,"vw":8.14},{"c":8.29,"h":8.35,"l":8.23,"n":105,"o":8.24,"t":"2026-10-20T14:20:00Z","v":5358,"vw":8.310557},{"c":8.3,"h":8.3,"l":8.3,"n":8,"o":8.3,"t":"2026-10-20T14:25:00Z","v":309,"vw":8.3},{"c":8.4299,"h":8.4299,"l":8.4299,"n":4,"o":8.4299,"t":"2026-10-20T14:35:00Z","v":2322,"vw":8.4299},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-20T14:40:00Z","v":190,"vw":8.45},{"c":8.45,"h":8.45,"l":8.35,"n":6,"o":8.355,"t":"2026-10-20T14:50:00Z","v":1013,"vw":8.364},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-20T14:55:00Z","v":173,"vw":8.24},{"c":8.46,"h":8.49,"l":8.46,"n":21,"o":8.46,"t":"2026-10-20T15:00:00Z","v":905,"vw":8.471147},{"c":8.44,"h":8.44,"l":8.3978,"n":17,"o":8.42,"t":"2026-10-20T15:05:00Z","v":735,"vw":8.420109},{"c":8.35,"h":8.43,"l":8.35,"n":69,"o":8.395,"t":"2026-10-20T15:10:00Z","v":2950,"vw":8.401804},{"c":8.37,"h":8.37,"l":8.37,"n":7,"o":8.37,"t":"2026-10-20T15:15:00Z","v":181,"vw":8.37},{"c":8.45,"h":8.48,"l":8.4,"n":91,"o":8.4,"t":"2026-10-20T15:30:00Z","v":3405,"vw":8.438297},{"c":8.43,"h":8.45,"l":8.43,"n":2,"o":8.45,"t":"2026-10-20T15:35:00Z","v":400,"vw":8.435},{"c":8.54,"h":8.54,"l":8.42,"n":117,"o":8.49,"t":"2026-10-20T15:40:00Z","v":6886,"vw":8.498569},{"c":8.5,"h":8.51,"l":8.49,"n":19,"o":8.51,"t":"2026-10-20T15:45:00Z","v":1511,"vw":8.499794},{"c":8.5,"h":8.51,"l":8.5,"n":6,"o":8.51,"t":"2026-10-20T15:50:00Z","v":314,"vw":8.506},{"c":8.515,"h":8.5317,"l":8.515,"n":6,"o":8.5317,"t":"2026-10-20T15:55:00Z","v":337,"vw":8.525649},{"c":8.515,"h":8.515,"l":8.515,"n":3,"o":8.515,"t":"2026-10-20T16:00:00Z","v":201,"vw":8.515},{"c":8.585,"h":8.61,"l":8.53,"n":68,"o":8.5403,"t":"2026-10-20T16:10:00Z","v":5973,"vw":8.553138},{"c":8.59,"h":8.615,"l":8.59,"n":29,"o":8.61,"t":"2026-10-20T16:15:00Z","v":2581,"vw":8.605206},{"c":8.65,"h":8.65,"l":8.635,"n":8,"o":8.635,"t":"2026-10-20T16:20:00Z","v":641,"vw":8.642947},{"c":8.69,"h":8.69,"l":8.62,"n":27,"o":8.65,"t":"2026-10-20T16:30:00Z","v":3959,"vw":8.628445},{"c":8.655,"h":8.655,"l":8.655,"n":12,"o":8.655,"t":"2026-10-20T16:40:00Z","v":731,"vw":8.655},{"c":8.58,"h":8.62,"l":8.58,"n":43,"o":8.62,"t":"2026-10-20T16:45:00Z","v":1310,"vw":8.596},{"c":8.61,"h":8.64,"l":8.59,"n":63,"o":8.59,"t":"2026-10-20T16:50:00Z","v":1654,"vw":8.609538},{"c":8.59,"h":8.625,"l":8.58,"n":10,"o":8.625,"t":"2026-10-20T16:55:00Z","v":1646,"vw":8.596836},{"c":8.63,"h":8.63,"l":8.63,"n":5,"o":8.63,"t":"2026-10-20T17:00:00Z","v":924,"vw":8.63},{"c":8.69,"h":8.69,"l":8.635,"n":4,"o":8.635,"t":"2026-10-20T17:05:00Z","v":354,"vw":8.660275},{"c":8.635,"h":8.69,"l":8.635,"n":7,"o":8.69,"t":"2026-10-20T17:10:00Z","v":560,"vw":8.652838},{"c":8.655,"h":8.69,"l":8.63,"n":16,"o":8.69,"t":"2026-10-20T17:20:00Z","v":968,"vw":8.653063},{"c":8.66,"h":8.66,"l":8.65,"n":44,"o":8.6523,"t":"2026-10-20T17:25:00Z","v":3154,"vw":8.658512},{"c":8.76,"h":8.77,"l":8.675,"n":141,"o":8.675,"t":"2026-10-20T17:30:00Z","v":14580,"vw":8.741532},{"c":8.78,"h":8.78,"l":8.78,"n":8,"o":8.78,"t":"2026-10-20T17:35:00Z","v":227,"vw":8.78},{"c":8.77,"h":8.79,"l":8.76,"n":25,"o":8.76,"t":"2026-10-20T17:40:00Z","v":714,"vw":8.776},{"c":8.77,"h":8.77,"l":8.77,"n":9,"o":8.77,"t":"2026-10-20T17:45:00Z","v":236,"vw":8.77},{"c":8.87,"h":8.87,"l":8.77,"n":106,"o":8.77,"t":"2026-10-20T17:50:00Z","v":8472,"vw":8.799027},{"c":8.845,"h":8.845,"l":8.84,"n":8,"o":8.84,"t":"2026-10-20T17:55:00Z","v":228,"vw":8.8425},{"c":8.825,"h":8.845,"l":8.825,"n":5,"o":8.845,"t":"2026-10-20T18:00:00Z","v":417,"vw":8.837883},{"c":8.81,"h":8.825,"l":8.795,"n":48,"o":8.825,"t":"2026-10-20T18:05:00Z","v":3440,"vw":8.809319},{"c":8.85,"h":8.85,"l":8.85,"n":30,"o":8.85,"t":"2026-10-20T18:10:00Z","v":1225,"vw":8.85},{"c":8.83,"h":8.85,"l":8.83,"n":25,"o":8.845,"t":"2026-10-20T18:15:00Z","v":972,"vw":8.839095},{"c":8.8,"h":8.85,"l":8.8,"n":35,"o":8.85,"t":"2026-10-20T18:20:00Z","v":1392,"vw":8.818827},{"c":8.805,"h":8.805,"l":8.805,"n":2,"o":8.805,"t":"2026-10-20T18:25:00Z","v":104,"vw":8.805},{"c":8.5901,"h":8.835,"l":8.5901,"n":127,"o":8.805,"t":"2026-10-20T18:30:00Z","v":16695,"vw":8.68403},{"c":8.67,"h":8.67,"l":8.6102,"n":9,"o":8.67,"t":"2026-10-20T18:35:00Z","v":1270,"vw":8.626888},{"c":8.67,"h":8.67,"l":8.67,"n":9,"o":8.67,"t":"2026-10-20T18:40:00Z","v":315,"vw":8.67},{"c":8.68,"h":8.725,"l":8.645,"n":19,"o":8.67,"t":"2026-10-20T18:50:00Z","v":1475,"vw":8.659535},{"c":8.64,"h":8.71,"l":8.64,"n":49,"o":8.7,"t":"2026-10-20T18:55:00Z","v":2570,"vw":8.689639},{"c":8.685,"h":8.685,"l":8.685,"n":4,"o":8.685,"t":"2026-10-20T19:00:00Z","v":145,"vw":8.685},{"c":8.675,"h":8.71,"l":8.6714,"n":17,"o":8.685,"t":"2026-10-20T19:05:00Z","v":1273,"vw":8.678113},{"c":8.67,"h":8.685,"l":8.67,"n":12,"o":8.685,"t":"2026-10-20T19:10:00Z","v":834,"vw":8.674425},{"c":8.64,"h":8.65,"l":8.64,"n":15,"o":8.65,"t":"2026-10-20T19:15:00Z","v":1053,"vw":8.643835},{"c":8.61,"h":8.61,"l":8.61,"n":14,"o":8.61,"t":"2026-10-20T19:20:00Z","v":558,"vw":8.61},{"c":8.63,"h":8.63,"l":8.6,"n":22,"o":8.6,"t":"2026-10-20T19:25:00Z","v":1699,"vw":8.611364},{"c":8.62,"h":8.62,"l":8.62,"n":20,"o":8.62,"t":"2026-10-20T19:30:00Z","v":571,"vw":8.62},{"c":8.64,"h":8.64,"l":8.6146,"n":35,"o":8.6146,"t":"2026-10-20T19:35:00Z","v":5314,"vw":8.630975},{"c":8.68,"h":8.7025,"l":8.68,"n":50,"o":8.69,"t":"2026-10-20T19:40:00Z","v":2923,"vw":8.693698},{"c":8.69,"h":8.69,"l":8.69,"n":6,"o":8.69,"t":"2026-10-20T19:45:00Z","v":670,"vw":8.69},{"c":8.65,"h":8.67,"l":8.65,"n":105,"o":8.67,"t":"2026-10-20T19:50:00Z","v":5135,"vw":8.661814},{"c":8.67,"h":8.67,"l":8.63,"n":281,"o":8.65,"t":"2026-10-20T19:55:00Z","v":11595,"vw":8.655634},{"c":8.67,"h":8.67,"l":8.67,"n":5,"o":8.67,"t":"2026-10-20T20:00:00Z","v":13694,"vw":8.67},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-10-20T21:00:00Z","v":3004,"vw":8.67},{"c":8.71,"h":8.72,"l":8.625,"n":15,"o":8.72,"t":"2026-10-21T13:30:00Z","v":2589,"vw":8.709974},{"c":8.7,"h":8.7,"l":8.7,"n":12,"o":8.7,"t":"2026-10-21T13:35:00Z","v":257,"vw":8.7},{"c":8.77,"h":8.95,"l":8.77,"n":97,"o":8.87,"t":"2026-10-21T13:40:00Z","v":6652,"vw":8.890709},{"c":8.8,"h":8.81,"l":8.735,"n":97,"o":8.76,"t":"2026-10-21T13:45:00Z","v":9371,"vw":8.751189},{"c":8.76,"h":8.82,"l":8.76,"n":22,"o":8.82,"t":"2026-10-21T13:55:00Z","v":2355,"vw":8.764546},{"c":8.79,"h":8.79,"l":8.79,"n":8,"o":8.79,"t":"2026-10-21T14:00:00Z","v":117,"vw":8.79},{"c":8.7575,"h":8.76,"l":8.75,"n":36,"o":8.76,"t":"2026-10-21T14:05:00Z","v":693,"vw":8.755789},{"c":8.78,"h":8.78,"l":8.75,"n":6,"o":8.75,"t":"2026-10-21T14:10:00Z","v":353,"vw":8.758824},{"c":8.77,"h":8.78,"l":8.74,"n":46,"o":8.78,"t":"2026-10-21T14:15:00Z","v":2126,"vw":8.762734},{"c":8.785,"h":8.79,"l":8.78,"n":22,"o":8.78,"t":"2026-10-21T14:20:00Z","v":1695,"vw":8.785},{"c":8.79,"h":8.79,"l":8.79,"n":7,"o":8.79,"t":"2026-10-21T14:25:00Z","v":206,"vw":8.79},{"c":8.82,"h":8.87,"l":8.775,"n":58,"o":8.775,"t":"2026-10-21T14:30:00Z","v":3152,"vw":8.82151},{"c":8.76,"h":8.76,"l":8.76,"n":4,"o":8.76,"t":"2026-10-21T14:35:00Z","v":166,"vw":8.76},{"c":8.835,"h":8.835,"l":8.835,"n":4,"o":8.835,"t":"2026-10-21T14:40:00Z","v":151,"vw":8.835},{"c":8.82,"h":8.82,"l":8.82,"n":7,"o":8.82,"t":"2026-10-21T14:45:00Z","v":296,"vw":8.82},{"c":8.79,"h":8.84,"l":8.79,"n":29,"o":8.84,"t":"2026-10-21T14:50:00Z","v":1454,"vw":8.798318},{"c":8.755,"h":8.755,"l":8.74,"n":25,"o":8.74,"t":"2026-10-21T15:00:00Z","v":1323,"vw":8.746631},{"c":8.83,"h":8.86,"l":8.78,"n":59,"o":8.79,"t":"2026-10-21T15:05:00Z","v":2629,"vw":8.809209},{"c":8.86,"h":8.86,"l":8.86,"n":67,"o":8.86,"t":"2026-10-21T15:10:00Z","v":1628,"vw":8.86},{"c":8.87,"h":8.87,"l":8.83,"n":76,"o":8.87,"t":"2026-10-21T15:15:00Z","v":8767,"vw":8.846182},{"c":8.795,"h":8.795,"l":8.79,"n":17,"o":8.79,"t":"2026-10-21T15:20:00Z","v":773,"vw":8.793611},{"c":8.81,"h":8.81,"l":8.755,"n":50,"o":8.77,"t":"2026-10-21T15:25:00Z","v":2312,"vw":8.791111},{"c":8.82,"h":8.84,"l":8.81,"n":45,"o":8.81,"t":"2026-10-21T15:30:00Z","v":2246,"vw":8.818696},{"c":8.74,"h":8.8,"l":8.74,"n":20,"o":8.8,"t":"2026-10-21T15:35:00Z","v":1950,"vw":8.788363},{"c":8.775,"h":8.775,"l":8.775,"n":10,"o":8.775,"t":"2026-10-21T15:40:00Z","v":203,"vw":8.775},{"c":8.82,"h":8.82,"l":8.82,"n":6,"o":8.82,"t":"2026-10-21T15:45:00Z","v":106,"vw":8.82},{"c":8.7358,"h":8.7358,"l":8.7358,"n":6,"o":8.7358,"t":"2026-10-21T15:50:00Z","v":537,"vw":8.7358},{"c":8.785,"h":8.785,"l":8.785,"n":7,"o":8.785,"t":"2026-10-21T15:55:00Z","v":165,"vw":8.785},{"c":8.71,"h":8.75,"l":8.71,"n":34,"o":8.75,"t":"2026-10-21T16:05:00Z","v":1444,"vw":8.717083},{"c":8.71,"h":8.71,"l":8.69,"n":37,"o":8.69,"t":"2026-10-21T16:10:00Z","v":2211,"vw":8.701681},{"c":8.72,"h":8.72,"l":8.71,"n":22,"o":8.71,"t":"2026-10-21T16:15:00Z","v":1152,"vw":8.718571},{"c":8.73,"h":8.74,"l":8.69,"n":39,"o":8.69,"t":"2026-10-21T16:25:00Z","v":1553,"vw":8.725},{"c":8.745,"h":8.745,"l":8.745,"n":3,"o":8.745,"t":"2026-10-21T16:30:00Z","v":107,"vw":8.745},{"c":8.76,"h":8.76,"l":8.76,"n":8,"o":8.76,"t":"2026-10-21T16:35:00Z","v":300,"vw":8.76},{"c":8.765,"h":8.765,"l":8.76,"n":11,"o":8.76,"t":"2026-10-21T16:45:00Z","v":327,"vw":8.762222},{"c":8.75,"h":8.75,"l":8.75,"n":27,"o":8.75,"t":"2026-10-21T16:50:00Z","v":3392,"vw":8.75},{"c":8.71,"h":8.74,"l":8.71,"n":22,"o":8.74,"t":"2026-10-21T16:55:00Z","v":895,"vw":8.72724},{"c":8.74,"h":8.74,"l":8.74,"n":28,"o":8.74,"t":"2026-10-21T17:00:00Z","v":645,"vw":8.74},{"c":8.755,"h":8.755,"l":8.755,"n":3,"o":8.755,"t":"2026-10-21T17:05:00Z","v":102,"vw":8.755},{"c":8.76,"h":8.77,"l":8.755,"n":61,"o":8.755,"t":"2026-10-21T17:10:00Z","v":1978,"vw":8.7625},{"c":8.74,"h":8.74,"l":8.74,"n":12,"o":8.74,"t":"2026-10-21T17:20:00Z","v":325,"vw":8.74},{"c":8.725,"h":8.725,"l":8.72,"n":18,"o":8.72,"t":"2026-10-21T17:25:00Z","v":741,"vw":8.7225},{"c":8.775,"h":8.78,"l":8.72,"n":52,"o":8.72,"t":"2026-10-21T17:30:00Z","v":3164,"vw":8.756516},{"c":8.78,"h":8.78,"l":8.78,"n":7,"o":8.78,"t":"2026-10-21T17:40:00Z","v":413,"vw":8.78},{"c":8.765,"h":8.77,"l":8.765,"n":14,"o":8.77,"t":"2026-10-21T17:45:00Z","v":658,"vw":8.76875},{"c":8.745,"h":8.745,"l":8.745,"n":4,"o":8.745,"t":"2026-10-21T17:55:00Z","v":257,"vw":8.745},{"c":8.74,"h":8.74,"l":8.74,"n":19,"o":8.74,"t":"2026-10-21T18:00:00Z","v":999,"vw":8.74},{"c":8.73,"h":8.73,"l":8.73,"n":10,"o":8.73,"t":"2026-10-21T18:05:00Z","v":310,"vw":8.73},{"c":8.715,"h":8.715,"l":8.715,"n":7,"o":8.715,"t":"2026-10-21T18:10:00Z","v":257,"vw":8.715},{"c":8.75,"h":8.75,"l":8.72,"n":32,"o":8.72,"t":"2026-10-21T18:15:00Z","v":1653,"vw":8.727698},{"c":8.71,"h":8.71,"l":8.71,"n":9,"o":8.71,"t":"2026-10-21T18:25:00Z","v":245,"vw":8.71},{"c":8.72,"h":8.72,"l":8.71,"n":18,"o":8.71,"t":"2026-10-21T18:30:00Z","v":344,"vw":8.715},{"c":8.72,"h":8.72,"l":8.72,"n":3,"o":8.72,"t":"2026-10-21T18:35:00Z","v":106,"vw":8.72},{"c":8.72,"h":8.72,"l":8.72,"n":6,"o":8.72,"t":"2026-10-21T18:40:00Z","v":127,"vw":8.72},{"c":8.685,"h":8.69,"l":8.685,"n":14,"o":8.69,"t":"2026-10-21T18:45:00Z","v":510,"vw":8.68875},{"c":8.69,"h":8.69,"l":8.65,"n":59,"o":8.67,"t":"2026-10-21T18:50:00Z","v":8242,"vw":8.670475},{"c":8.655,"h":8.66,"l":8.655,"n":15,"o":8.66,"t":"2026-10-21T18:55:00Z","v":415,"vw":8.6575},{"c":8.63,"h":8.63,"l":8.63,"n":21,"o":8.63,"t":"2026-10-21T19:00:00Z","v":552,"vw":8.63},{"c":8.65,"h":8.66,"l":8.65,"n":32,"o":8.66,"t":"2026-10-21T19:05:00Z","v":1481,"vw":8.656341},{"c":8.62,"h":8.62,"l":8.59,"n":25,"o":8.6,"t":"2026-10-21T19:10:00Z","v":1226,"vw":8.60582},{"c":8.625,"h":8.625,"l":8.625,"n":17,"o":8.625,"t":"2026-10-21T19:15:00Z","v":231,"vw":8.625},{"c":8.61,"h":8.61,"l":8.61,"n":17,"o":8.61,"t":"2026-10-21T19:20:00Z","v":1243,"vw":8.61},{"c":8.66,"h":8.66,"l":8.625,"n":43,"o":8.625,"t":"2026-10-21T19:25:00Z","v":1582,"vw":8.646459},{"c":8.66,"h":8.66,"l":8.66,"n":8,"o":8.66,"t":"2026-10-21T19:30:00Z","v":1026,"vw":8.66},{"c":8.73,"h":8.73,"l":8.645,"n":137,"o":8.645,"t":"2026-10-21T19:35:00Z","v":16588,"vw":8.686441},{"c":8.69,"h":8.71,"l":8.69,"n":27,"o":8.71,"t":"2026-10-21T19:40:00Z","v":1138,"vw":8.700415},{"c":8.7,"h":8.7,"l":8.7,"n":8,"o":8.7,"t":"2026-10-21T19:45:00Z","v":258,"vw":8.7},{"c":8.67,"h":8.7,"l":8.67,"n":54,"o":8.68,"t":"2026-10-21T19:50:00Z","v":1327,"vw":8.6875},{"c":8.72,"h":8.7232,"l":8.69,"n":241,"o":8.69,"t":"2026-10-21T19:55:00Z","v":9613,"vw":8.703537},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-10-21T20:00:00Z","v":16402,"vw":8.69}],"history":[{"c":4.29,"h":4.3,"l":4.2286,"n":306,"o":4.29,"t":"2024-10-21T04:00:00Z","v":12945,"vw":4.278491},{"c":4.3,"h":4.3,"l":4.2135,"n":394,"o":4.27,"t":"2024-10-22T04:00:00Z","v":17435,"vw":4.28608},{"c":4.38,"h":4.48,"l":4.225,"n":704,"o":4.3,"t":"2024-10-23T04:00:00Z","v":51091,"vw":4.35085},{"c":4.335,"h":4.355,"l":4.16,"n":386,"o":4.31,"t":"2024-10-24T04:00:00Z","v":38512,"vw":4.284321},{"c":4.39,"h":4.425,"l":4.2647,"n":427,"o":4.34,"t":"2024-10-25T04:00:00Z","v":40098,"vw":4.373275},{"c":4.3,"h":4.4431,"l":4.27,"n":351,"o":4.39,"t":"2024-10-28T04:00:00Z","v":37749,"vw":4.362792},{"c":4.32,"h":4.4,"l":4.3,"n":363,"o":4.3,"t":"2024-10-29T04:00:00Z","v":24958,"vw":4.335636},{"c":4.36,"h":4.4,"l":4.2558,"n":363,"o":4.33,"t":"2024-10-30T04:00:00Z","v":24059,"vw":4.330117},{"c":4.37,"h":4.48,"l":4.18,"n":720,"o":4.34,"t":"2024-10-31T04:00:00Z","v":46316,"vw":4.330397},{"c":4.25,"h":4.4,"l":4.05,"n":450,"o":4.3899,"t":"2024-11-01T04:00:00Z","v":69362,"vw":4.147237},{"c":4.43,"h":4.44,"l":4.21,"n":442,"o":4.28,"t":"2024-11-04T05:00:00Z","v":23756,"vw":4.327235},{"c":4.37,"h":4.44,"l":4.3501,"n":408,"o":4.44,"t":"2024-11-05T05:00:00Z","v":26869,"vw":4.401929},{"c":4.33,"h":4.41,"l":4.27,"n":569,"o":4.37,"t":"2024-11-06T05:00:00Z","v":44502,"vw":4.36383},{"c":4.175,"h":4.37,"l":4.14,"n":414,"o":4.29,"t":"2024-11-07T05:00:00Z","v":37824,"vw":4.212718},{"c":4.3,"h":4.32,"l":4.16,"n":456,"o":4.2,"t":"2024-11-08T05:00:00Z","v":27787,"vw":4.260007},{"c":4.23,"h":4.33,"l":4.2288,"n":433,"o":4.31,"t":"2024-11-11T05:00:00Z","v":46699,"vw":4.272797},{"c":4.31,"h":4.31,"l":4.1882,"n":797,"o":4.25,"t":"2024-11-12T05:00:00Z","v":67015,"vw":4.281072},{"c":4.26,"h":4.39,"l":4.23,"n":584,"o":4.33,"t":"2024-11-13T05:00:00Z","v":59673,"vw":4.309754},{"c":4.12,"h":4.32,"l":4.0701,"n":633,"o":4.29,"t":"2024-11-14T05:00:00Z","v":58686,"vw":4.182456},{"c":4.01,"h":4.165,"l":3.98,"n":807,"o":4.16,"t":"2024-11-15T05:00:00Z","v":75701,"vw":4.068129},{"c":4.15,"h":4.195,"l":3.92,"n":616,"o":4.1,"t":"2024-11-18T05:00:00Z","v":64462,"vw":4.065586},{"c":4.04,"h":4.21,"l":4.0303,"n":847,"o":4.11,"t":"2024-11-19T05:00:00Z","v":69933,"vw":4.094082},{"c":4.02,"h":4.11,"l":3.96,"n":644,"o":4.05,"t":"2024-11-20T05:00:00Z","v":40778,"vw":4.015668},{"c":4.18,"h":4.33,"l":4.03,"n":761,"o":4.04,"t":"2024-11-21T05:00:00Z","v":1081956,"vw":4.210625},{"c":4.7,"h":4.82,"l":4.17,"n":1400,"o":4.17,"t":"2024-11-22T05:00:00Z","v":182706,"vw":4.629433},{"c":4.62,"h":4.85,"l":4.62,"n":1163,"o":4.78,"t":"2024-11-25T05:00:00Z","v":112035,"vw":4.754479},{"c":5.08,"h":5.14,"l":4.68,"n":1352,"o":4.68,"t":"2024-11-26T05:00:00Z","v":175515,"vw":4.944537},{"c":5.21,"h":5.56,"l":5.07,"n":2191,"o":5.07,"t":"2024-11-27T05:00:00Z","v":195488,"vw":5.341848},{"c":5.655,"h":5.66,"l":5.21,"n":1021,"o":5.26,"t":"2024-11-29T05:00:00Z","v":86843,"vw":5.510275},{"c":5.34,"h":5.7344,"l":5.08,"n":2244,"o":5.44,"t":"2024-12-02T05:00:00Z","v":156675,"vw":5.350074},{"c":5.485,"h":5.5,"l":4.945,"n":2237,"o":5.19,"t":"2024-12-03T05:00:00Z","v":150576,"vw":5.169391},{"c":5.45,"h":5.59,"l":5.425,"n":1326,"o":5.49,"t":"2024-12-04T05:00:00Z","v":80023,"vw":5.499522},{"c":5.37,"h":5.65,"l":5.23,"n":1344,"o":5.49,"t":"2024-12-05T05:00:00Z","v":126837,"vw":5.416208},{"c":5.4,"h":5.55,"l":5.155,"n":1146,"o":5.345,"t":"2024-12-06T05:00:00Z","v":110887,"vw":5.390218},{"c":5.33,"h":5.575,"l":5.265,"n":981,"o":5.48,"t":"2024-12-09T05:00:00Z","v":98388,"vw":5.396587},{"c":5.16,"h":5.26,"l":5.05,"n":597,"o":5.26,"t":"2024-12-10T05:00:00Z","v":50243,"vw":5.148911},{"c":5.43,"h":5.4699,"l":5.06,"n":652,"o":5.15,"t":"2024-12-11T05:00:00Z","v":79301,"vw":5.281761},{"c":5.64,"h":5.74,"l":5.345,"n":1485,"o":5.45,"t":"2024-12-12T05:00:00Z","v":149997,"vw":5.615584},{"c":5.38,"h":5.66,"l":5.31,"n":855,"o":5.66,"t":"2024-12-13T05:00:00Z","v":86668,"vw":5.451242},{"c":5.31,"h":5.44,"l":5.27,"n":593,"o":5.41,"t":"2024-12-16T05:00:00Z","v":37280,"vw":5.343494},{"c":5.2,"h":5.3,"l":5.0573,"n":564,"o":5.26,"t":"2024-12-17T05:00:00Z","v":66743,"vw":5.179908},{"c":4.82,"h":5.3,"l":4.78,"n":817,"o":5.19,"t":"2024-12-18T05:00:00Z","v":116292,"vw":4.957579},{"c":4.87,"h":4.96,"l":4.53,"n":649,"o":4.81,"t":"2024-12-19T05:00:00Z","v":43596,"vw":4.738815},{"c":6.41,"h":6.41,"l":4.75,"n":896,"o":4.76,"t":"2024-12-20T05:00:00Z","v":265807,"vw":6.0319},{"c":5.375,"h":6.04,"l":5.16,"n":2588,"o":6.04,"t":"2024-12-23T05:00:00Z","v":202973,"vw":5.391713},{"c":5.26,"h":5.55,"l":5.2,"n":688,"o":5.35,"t":"2024-12-24T05:00:00Z","v":51992,"vw":5.328848},{"c":5.34,"h":5.46,"l":5.17,"n":838,"o":5.21,"t":"2024-12-26T05:00:00Z","v":62314,"vw":5.321786},{"c":5.41,"h":5.53,"l":5.17,"n":1690,"o":5.33,"t":"2024-12-27T05:00:00Z","v":132758,"vw":5.380209},{"c":5.34,"h":5.46,"l":5.23,"n":861,"o":5.41,"t":"2024-12-30T05:00:00Z","v":91584,"vw":5.334823},{"c":5.43,"h":5.525,"l":5.295,"n":517,"o":5.36,"t":"2024-12-31T05:00:00Z","v":44969,"vw":5.39363},{"c":5.51,"h":5.61,"l":5.27,"n":903,"o":5.51,"t":"2025-01-02T05:00:00Z","v":51785,"vw":5.52437},{"c":5.56,"h":5.9,"l":5.31,"n":1389,"o":5.31,"t":"2025-01-03T05:00:00Z","v":78882,"vw":5.648529},{"c":5.43,"h":5.79,"l":5.43,"n":1037,"o":5.53,"t":"2025-01-06T05:00:00Z","v":81386,"vw":5.510067},{"c":5.74,"h":5.85,"l":5.29,"n":1129,"o":5.29,"t":"2025-01-07T05:00:00Z","v":89405,"vw":5.643521},{"c":5.46,"h":5.7,"l":5.37,"n":1014,"o":5.59,"t":"2025-01-08T05:00:00Z","v":103934,"vw":5.527191},{"c":5.27,"h":5.4,"l":5.155,"n":822,"o":5.4,"t":"2025-01-10T05:00:00Z","v":65163,"vw":5.271903},{"c":4.96,"h":5.32,"l":4.94,"n":1176,"o":5.18,"t":"2025-01-13T05:00:00Z","v":76335,"vw":5.06237},{"c":5.02,"h":5.17,"l":4.88,"n":1011,"o":4.94,"t":"2025-01-14T05:00:00Z","v":78607,"vw":4.991792},{"c":5.38,"h":5.5,"l":5.015,"n":798,"o":5.15,"t":"2025-01-15T05:00:00Z","v":64297,"vw":5.348151},{"c":5.67,"h":5.6999,"l":5.325,"n":1062,"o":5.4,"t":"2025-01-16T05:00:00Z","v":63804,"vw":5.543896},{"c":5.71,"h":5.95,"l":5.25,"n":2153,"o":5.53,"t":"2025-01-17T05:00:00Z","v":249080,"vw":5.64163},{"c":5.8,"h":6.14,"l":5.75,"n":1584,"o":5.78,"t":"2025-01-21T05:00:00Z","v":120291,"vw":5.960013},{"c":6.03,"h":6.14,"l":5.6519,"n":1255,"o":5.81,"t":"2025-01-22T05:00:00Z","v":108042,"vw":5.949732},{"c":6.25,"h":6.29,"l":5.85,"n":1049,"o":5.99,"t":"2025-01-23T05:00:00Z","v":87357,"vw":6.130139},{"c":6.3,"h":6.39,"l":6.04,"n":1781,"o":6.21,"t":"2025-01-24T05:00:00Z","v":80029,"vw":6.2812},{"c":6.06,"h":6.35,"l":6.03,"n":1141,"o":6.28,"t":"2025-01-27T05:00:00Z","v":57553,"vw":6.194136},{"c":5.95,"h":6.15,"l":5.52,"n":962,"o":5.83,"t":"2025-01-28T05:00:00Z","v":71743,"vw":5.914179},{"c":5.89,"h":6.045,"l":5.85,"n":504,"o":5.97,"t":"2025-01-29T05:00:00Z","v":24057,"vw":5.93412},{"c":5.85,"h":5.98,"l":5.67,"n":583,"o":5.72,"t":"2025-01-30T05:00:00Z","v":29977,"vw":5.832848},{"c":5.76,"h":5.9886,"l":5.6,"n":811,"o":5.86,"t":"2025-01-31T05:00:00Z","v":53263,"vw":5.78753},{"c":5.9,"h":5.92,"l":5.6101,"n":592,"o":5.65,"t":"2025-02-03T05:00:00Z","v":46067,"vw":5.820716},{"c":5.98,"h":6.0834,"l":5.86,"n":875,"o":5.93,"t":"2025-02-04T05:00:00Z","v":56112,"vw":5.970389},{"c":6.03,"h":6.15,"l":6,"n":1000,"o":6.02,"t":"2025-02-05T05:00:00Z","v":80025,"vw":6.087429},{"c":6.19,"h":6.4,"l":5.9907,"n":1078,"o":6.06,"t":"2025-02-06T05:00:00Z","v":91695,"vw":6.228479},{"c":6.26,"h":6.3,"l":6.095,"n":660,"o":6.19,"t":"2025-02-07T05:00:00Z","v":54972,"vw":6.224685},{"c":6.38,"h":6.45,"l":6.16,"n":704,"o":6.26,"t":"2025-02-10T05:00:00Z","v":81731,"vw":6.376473},{"c":6.28,"h":6.43,"l":6.05,"n":551,"o":6.43,"t":"2025-02-11T05:00:00Z","v":26315,"vw":6.244111},{"c":6.28,"h":6.35,"l":6.23,"n":927,"o":6.25,"t":"2025-02-12T05:00:00Z","v":70415,"vw":6.283362},{"c":6.25,"h":6.3,"l":6.12,"n":1080,"o":6.3,"t":"2025-02-13T05:00:00Z","v":67863,"vw":6.198301},{"c":6.29,"h":6.37,"l":6.1505,"n":963,"o":6.205,"t":"2025-02-14T05:00:00Z","v":61408,"vw":6.26591},{"c":6.16,"h":6.34,"l":6.05,"n":961,"o":6.19,"t":"2025-02-18T05:00:00Z","v":66713,"vw":6.161612},{"c":6.65,"h":6.8184,"l":5.75,"n":3107,"o":6.05,"t":"2025-02-19T05:00:00Z","v":468320,"vw":6.479993},{"c":6.61,"h":6.8,"l":6.56,"n":1075,"o":6.67,"t":"2025-02-20T05:00:00Z","v":70764,"vw":6.668963},{"c":6.51,"h":6.65,"l":6.475,"n":1091,"o":6.52,"t":"2025-02-21T05:00:00Z","v":74665,"vw":6.525836},{"c":6.25,"h":6.59,"l":6.21,"n":1987,"o":6.5,"t":"2025-02-24T05:00:00Z","v":194527,"vw":6.350026},{"c":5.98,"h":6.2,"l":5.89,"n":1315,"o":6.16,"t":"2025-02-25T05:00:00Z","v":86346,"vw":6.024967},{"c":6.25,"h":6.27,"l":6,"n":1200,"o":6,"t":"2025-02-26T05:00:00Z","v":82190,"vw":6.179847},{"c":6.38,"h":6.51,"l":6.19,"n":1314,"o":6.33,"t":"2025-02-27T05:00:00Z","v":65363,"vw":6.353684},{"c":6.53,"h":6.555,"l":6.4,"n":889,"o":6.4,"t":"2025-02-28T05:00:00Z","v":44541,"vw":6.486362},{"c":6.21,"h":6.56,"l":6.21,"n":985,"o":6.56,"t":"2025-03-03T05:00:00Z","v":57017,"vw":6.428876},{"c":6.05,"h":6.165,"l":5.77,"n":1202,"o":6.11,"t":"2025-03-04T05:00:00Z","v":104594,"vw":5.987189},{"c":6.08,"h":6.12,"l":5.93,"n":724,"o":5.98,"t":"2025-03-05T05:00:00Z","v":36147,"vw":6.02391},{"c":5.95,"h":6.06,"l":5.885,"n":991,"o":6.06,"t":"2025-03-06T05:00:00Z","v":39720,"vw":5.9656},{"c":5.77,"h":5.98,"l":5.7,"n":846,"o":5.91,"t":"2025-03-07T05:00:00Z","v":70639,"vw":5.810973},{"c":5.47,"h":5.7431,"l":5.375,"n":1491,"o":5.7,"t":"2025-03-10T04:00:00Z","v":97340,"vw":5.555687},{"c":5.61,"h":5.69,"l":5.285,"n":1409,"o":5.41,"t":"2025-03-11T04:00:00Z","v":95445,"vw":5.447265},{"c":5.8,"h":5.895,"l":5.6417,"n":1154,"o":5.75,"t":"2025-03-12T04:00:00Z","v":53457,"vw":5.751278},{"c":5.67,"h":5.815,"l":5.63,"n":934,"o":5.7,"t":"2025-03-13T04:00:00Z","v":34611,"vw":5.703597},{"c":5.77,"h":5.925,"l":5.49,"n":867,"o":5.68,"t":"2025-03-14T04:00:00Z","v":34298,"vw":5.741532},{"c":5.99,"h":6.105,"l":5.6602,"n":932,"o":5.68,"t":"2025-03-17T04:00:00Z","v":106681,"vw":5.918475},{"c":5.21,"h":6,"l":5.1191,"n":1002,"o":6,"t":"2025-03-18T04:00:00Z","v":80146,"vw":5.42558},{"c":5.24,"h":5.34,"l":5.11,"n":1315,"o":5.25,"t":"2025-03-19T04:00:00Z","v":120114,"vw":5.218235},{"c":5.14,"h":5.465,"l":5.0535,"n":1232,"o":5.26,"t":"2025-03-20T04:00:00Z","v":75422,"vw":5.15816},{"c":4.98,"h":5.1,"l":4.9,"n":1083,"o":5.05,"t":"2025-03-21T04:00:00Z","v":74722,"vw":4.997606},{"c":4.95,"h":5.12,"l":4.9,"n":713,"o":5.04,"t":"2025-03-24T04:00:00Z","v":50063,"vw":4.978934},{"c":4.57,"h":5.03,"l":4.52,"n":1106,"o":4.95,"t":"2025-03-25T04:00:00Z","v":140595,"vw":4.678852},{"c":4.08,"h":4.58,"l":4.08,"n":2142,"o":4.58,"t":"2025-03-26T04:00:00Z","v":221272,"vw":4.266864},{"c":4.14,"h":4.525,"l":4.12,"n":1031,"o":4.24,"t":"2025-03-27T04:00:00Z","v":83150,"vw":4.262521},{"c":3.82,"h":4.24,"l":3.76,"n":1695,"o":4.13,"t":"2025-03-28T04:00:00Z","v":160301,"vw":3.924848},{"c":3.79,"h":3.84,"l":3.62,"n":1063,"o":3.75,"t":"2025-03-31T04:00:00Z","v":92361,"vw":3.726525},{"c":3.75,"h":3.935,"l":3.47,"n":1639,"o":3.76,"t":"2025-04-01T04:00:00Z","v":128637,"vw":3.764207},{"c":3.96,"h":4.23,"l":3.7,"n":1354,"o":3.7,"t":"2025-04-02T04:00:00Z","v":130051,"vw":4.008277},{"c":3.68,"h":3.86,"l":3.5052,"n":1195,"o":3.85,"t":"2025-04-03T04:00:00Z","v":85699,"vw":3.688695},{"c":3.5,"h":3.67,"l":3.32,"n":1283,"o":3.57,"t":"2025-04-04T04:00:00Z","v":117495,"vw":3.451698},{"c":3.48,"h":3.57,"l":3.19,"n":1059,"o":3.4,"t":"2025-04-07T04:00:00Z","v":114398,"vw":3.389169},{"c":3.38,"h":3.64,"l":3.3,"n":998,"o":3.59,"t":"2025-04-08T04:00:00Z","v":77829,"vw":3.469638},{"c":3.7,"h":3.75,"l":3.26,"n":1227,"o":3.35,"t":"2025-04-09T04:00:00Z","v":82397,"vw":3.506699},{"c":3.51,"h":3.815,"l":3.395,"n":1081,"o":3.64,"t":"2025-04-10T04:00:00Z","v":58482,"vw":3.514269},{"c":3.47,"h":3.6,"l":3.45,"n":1035,"o":3.52,"t":"2025-04-11T04:00:00Z","v":50751,"vw":3.504963},{"c":3.54,"h":3.725,"l":3.5,"n":926,"o":3.55,"t":"2025-04-14T04:00:00Z","v":60175,"vw":3.559054},{"c":3.51,"h":3.88,"l":3.49,"n":947,"o":3.53,"t":"2025-04-15T04:00:00Z","v":62341,"vw":3.539774},{"c":3.47,"h":3.56,"l":3.2805,"n":1205,"o":3.5,"t":"2025-04-16T04:00:00Z","v":84332,"vw":3.37943},{"c":3.54,"h":3.55,"l":3.445,"n":954,"o":3.49,"t":"2025-04-17T04:00:00Z","v":46109,"vw":3.52304},{"c":3.53,"h":3.54,"l":3.335,"n":787,"o":3.51,"t":"2025-04-21T04:00:00Z","v":72646,"vw":3.486561},{"c":3.88,"h":3.88,"l":3.565,"n":998,"o":3.58,"t":"2025-04-22T04:00:00Z","v":134456,"vw":3.792757},{"c":3.96,"h":4.0684,"l":3.7,"n":1342,"o":3.9,"t":"2025-04-23T04:00:00Z","v":102651,"vw":3.966816},{"c":4.17,"h":4.195,"l":3.98,"n":1317,"o":3.98,"t":"2025-04-24T04:00:00Z","v":89322,"vw":4.080846},{"c":4.04,"h":4.23,"l":3.861,"n":720,"o":4.13,"t":"2025-04-25T04:00:00Z","v":56299,"vw":4.028104},{"c":4.64,"h":4.8082,"l":3.9,"n":1768,"o":3.93,"t":"2025-04-28T04:00:00Z","v":240436,"vw":4.542618},{"c":4.28,"h":4.64,"l":4.25,"n":1440,"o":4.64,"t":"2025-04-29T04:00:00Z","v":93883,"vw":4.367523},{"c":4.15,"h":4.4676,"l":4.05,"n":1029,"o":4.28,"t":"2025-04-30T04:00:00Z","v":47584,"vw":4.157462},{"c":4.13,"h":4.3445,"l":4.005,"n":1048,"o":4.14,"t":"2025-05-01T04:00:00Z","v":64205,"vw":4.139457},{"c":4.23,"h":4.395,"l":4.03,"n":1223,"o":4.18,"t":"2025-05-02T04:00:00Z","v":124624,"vw":4.243063},{"c":4,"h":4.63,"l":4,"n":996,"o":4.28,"t":"2025-05-05T04:00:00Z","v":50411,"vw":4.154229},{"c":3.86,"h":4.16,"l":3.82,"n":1039,"o":3.98,"t":"2025-05-06T04:00:00Z","v":61262,"vw":3.947224},{"c":3.84,"h":4.02,"l":3.79,"n":1316,"o":3.905,"t":"2025-05-07T04:00:00Z","v":85904,"vw":3.914592},{"c":3.69,"h":4.3,"l":3.69,"n":1556,"o":3.94,"t":"2025-05-08T04:00:00Z","v":85324,"vw":3.91951},{"c":3.66,"h":3.8,"l":3.61,"n":661,"o":3.72,"t":"2025-05-09T04:00:00Z","v":53388,"vw":3.71698},{"c":3.825,"h":3.95,"l":3.65,"n":1367,"o":3.8,"t":"2025-05-12T04:00:00Z","v":115551,"vw":3.861062},{"c":3.98,"h":4.07,"l":3.76,"n":1299,"o":3.91,"t":"2025-05-13T04:00:00Z","v":108247,"vw":3.917729},{"c":4,"h":4.31,"l":3.91,"n":2207,"o":3.91,"t":"2025-05-14T04:00:00Z","v":210894,"vw":4.100319},{"c":4.07,"h":4.225,"l":3.885,"n":1770,"o":3.99,"t":"2025-05-15T04:00:00Z","v":115885,"vw":4.084522},{"c":4.2,"h":4.275,"l":3.82,"n":1474,"o":3.94,"t":"2025-05-16T04:00:00Z","v":100771,"vw":4.175313},{"c":4.27,"h":4.46,"l":4.1,"n":2349,"o":4.1,"t":"2025-05-19T04:00:00Z","v":162527,"vw":4.269069},{"c":4.135,"h":4.265,"l":4.12,"n":1889,"o":4.22,"t":"2025-05-20T04:00:00Z","v":116073,"vw":4.168978},{"c":4.13,"h":4.3,"l":3.96,"n":1521,"o":4.11,"t":"2025-05-21T04:00:00Z","v":101751,"vw":4.150452},{"c":4.05,"h":4.16,"l":3.92,"n":1218,"o":4.02,"t":"2025-05-22T04:00:00Z","v":78240,"vw":4.079032},{"c":4.06,"h":4.226,"l":4,"n":933,"o":4,"t":"2025-05-23T04:00:00Z","v":80803,"vw":4.082773},{"c":4.15,"h":4.32,"l":4.1,"n":2122,"o":4.1,"t":"2025-05-27T04:00:00Z","v":135437,"vw":4.210262},{"c":4.16,"h":4.33,"l":4.1,"n":1717,"o":4.16,"t":"2025-05-28T04:00:00Z","v":86687,"vw":4.203964},{"c":4.19,"h":4.325,"l":4.07,"n":1214,"o":4.24,"t":"2025-05-29T04:00:00Z","v":84527,"vw":4.174883},{"c":4.11,"h":4.26,"l":4,"n":907,"o":4.1,"t":"2025-05-30T04:00:00Z","v":89854,"vw":4.114451},{"c":4.17,"h":4.26,"l":4.06,"n":1393,"o":4.08,"t":"2025-06-02T04:00:00Z","v":97855,"vw":4.157127},{"c":4.12,"h":4.26,"l":4.0487,"n":2657,"o":4.14,"t":"2025-06-03T04:00:00Z","v":166026,"vw":4.140575},{"c":4.2,"h":4.46,"l":4.15,"n":1612,"o":4.15,"t":"2025-06-04T04:00:00Z","v":183684,"vw":4.328384},{"c":4.09,"h":4.3094,"l":4.065,"n":1255,"o":4.3094,"t":"2025-06-05T04:00:00Z","v":108165,"vw":4.151399},{"c":4.14,"h":4.33,"l":4.015,"n":1460,"o":4.17,"t":"2025-06-06T04:00:00Z","v":124073,"vw":4.204652},{"c":4.08,"h":4.24,"l":4.06,"n":1237,"o":4.1,"t":"2025-06-09T04:00:00Z","v":111635,"vw":4.141111},{"c":4.12,"h":4.275,"l":4.08,"n":828,"o":4.08,"t":"2025-06-10T04:00:00Z","v":75483,"vw":4.162926},{"c":4.03,"h":4.2499,"l":4.03,"n":1062,"o":4.12,"t":"2025-06-11T04:00:00Z","v":68588,"vw":4.116383},{"c":3.9,"h":4.04,"l":3.86,"n":962,"o":4.04,"t":"2025-06-12T04:00:00Z","v":85686,"vw":3.930137},{"c":3.65,"h":3.94,"l":3.645,"n":1283,"o":3.85,"t":"2025-06-13T04:00:00Z","v":112709,"vw":3.75182},{"c":3.51,"h":4.17,"l":3.51,"n":1536,"o":3.69,"t":"2025-06-16T04:00:00Z","v":128940,"vw":3.647141},{"c":3.57,"h":3.72,"l":3.51,"n":1975,"o":3.62,"t":"2025-06-17T04:00:00Z","v":122698,"vw":3.602363},{"c":3.82,"h":3.83,"l":3.57,"n":1284,"o":3.6,"t":"2025-06-18T04:00:00Z","v":125837,"vw":3.703875},{"c":3.61,"h":3.9578,"l":3.605,"n":1417,"o":3.9,"t":"2025-06-20T04:00:00Z","v":174275,"vw":3.687649},{"c":3.65,"h":3.815,"l":3.55,"n":2626,"o":3.79,"t":"2025-06-23T04:00:00Z","v":217608,"vw":3.6652},{"c":3.73,"h":3.94,"l":3.64,"n":2341,"o":3.85,"t":"2025-06-24T04:00:00Z","v":252483,"vw":3.779066},{"c":3.95,"h":3.95,"l":3.58,"n":2262,"o":3.83,"t":"2025-06-25T04:00:00Z","v":211102,"vw":3.75829},{"c":3.81,"h":3.98,"l":3.75,"n":1604,"o":3.98,"t":"2025-06-26T04:00:00Z","v":124016,"vw":3.882795},{"c":3.84,"h":3.935,"l":3.7,"n":3049,"o":3.81,"t":"2025-06-27T04:00:00Z","v":3185231,"vw":3.835515},{"c":3.9,"h":3.99,"l":3.75,"n":2590,"o":3.8,"t":"2025-06-30T04:00:00Z","v":177360,"vw":3.869718},{"c":3.57,"h":3.98,"l":3.515,"n":2992,"o":3.9,"t":"2025-07-01T04:00:00Z","v":297425,"vw":3.721338},{"c":3.57,"h":3.7484,"l":3.475,"n":2662,"o":3.6,"t":"2025-07-02T04:00:00Z","v":291534,"vw":3.601342},{"c":3.76,"h":3.81,"l":3.55,"n":1184,"o":3.57,"t":"2025-07-03T04:00:00Z","v":153019,"vw":3.703646},{"c":3.63,"h":3.84,"l":3.57,"n":2389,"o":3.73,"t":"2025-07-07T04:00:00Z","v":226853,"vw":3.673415},{"c":3.65,"h":3.769,"l":3.61,"n":1485,"o":3.67,"t":"2025-07-08T04:00:00Z","v":104850,"vw":3.673063},{"c":3.85,"h":3.88,"l":3.65,"n":1998,"o":3.65,"t":"2025-07-09T04:00:00Z","v":261177,"vw":3.802511},{"c":3.67,"h":3.82,"l":3.655,"n":1442,"o":3.75,"t":"2025-07-10T04:00:00Z","v":195956,"vw":3.750688},{"c":3.63,"h":3.695,"l":3.575,"n":597,"o":3.67,"t":"2025-07-11T04:00:00Z","v":82747,"vw":3.621193},{"c":4.01,"h":4.13,"l":3.6,"n":1737,"o":3.64,"t":"2025-07-14T04:00:00Z","v":323707,"vw":3.952471},{"c":4.3,"h":4.415,"l":4,"n":2813,"o":4.04,"t":"2025-07-15T04:00:00Z","v":287357,"vw":4.198617},{"c":3.98,"h":4.3984,"l":3.95,"n":2872,"o":4.33,"t":"2025-07-16T04:00:00Z","v":231537,"vw":4.082587},{"c":3.93,"h":4.39,"l":3.65,"n":7281,"o":3.85,"t":"2025-07-17T04:00:00Z","v":1055381,"vw":4.03157},{"c":4.18,"h":4.36,"l":3.88,"n":4065,"o":4.04,"t":"2025-07-18T04:00:00Z","v":621605,"vw":4.070513},{"c":4.54,"h":5.04,"l":4.1518,"n":5474,"o":4.2,"t":"2025-07-21T04:00:00Z","v":832048,"vw":4.717933},{"c":4.6,"h":4.6331,"l":4.35,"n":3918,"o":4.56,"t":"2025-07-22T04:00:00Z","v":314976,"vw":4.562356},{"c":5.15,"h":5.25,"l":4.5401,"n":5265,"o":4.61,"t":"2025-07-23T04:00:00Z","v":627841,"vw":5.025962},{"c":4.88,"h":5.16,"l":4.88,"n":3450,"o":5.09,"t":"2025-07-24T04:00:00Z","v":322589,"vw":5.021271},{"c":5.05,"h":5.25,"l":4.81,"n":3480,"o":4.91,"t":"2025-07-25T04:00:00Z","v":306333,"vw":5.039591},{"c":5.06,"h":5.6,"l":5,"n":5122,"o":5.55,"t":"2025-07-28T04:00:00Z","v":610580,"vw":5.171612},{"c":4.59,"h":5.15,"l":4.59,"n":5004,"o":5.1,"t":"2025-07-29T04:00:00Z","v":722484,"vw":4.739426},{"c":4.45,"h":4.7,"l":4.39,"n":4392,"o":4.67,"t":"2025-07-30T04:00:00Z","v":382441,"vw":4.544854},{"c":4.22,"h":4.61,"l":4.2,"n":3188,"o":4.46,"t":"2025-07-31T04:00:00Z","v":348394,"vw":4.402597},{"c":4.12,"h":4.17,"l":4.0145,"n":2319,"o":4.16,"t":"2025-08-01T04:00:00Z","v":205997,"vw":4.109146},{"c":4.36,"h":4.47,"l":4.15,"n":2571,"o":4.15,"t":"2025-08-04T04:00:00Z","v":242820,"vw":4.326297},{"c":4.49,"h":4.64,"l":4.31,"n":3455,"o":4.39,"t":"2025-08-05T04:00:00Z","v":351024,"vw":4.446748},{"c":4.72,"h":4.775,"l":4.5,"n":1817,"o":4.72,"t":"2025-08-06T04:00:00Z","v":291513,"vw":4.59657},{"c":4.82,"h":5.09,"l":4.77,"n":3576,"o":4.77,"t":"2025-08-07T04:00:00Z","v":565420,"vw":4.894772},{"c":4.67,"h":4.935,"l":4.41,"n":2658,"o":4.82,"t":"2025-08-08T04:00:00Z","v":390287,"vw":4.597622},{"c":4.58,"h":4.7134,"l":4.39,"n":1796,"o":4.67,"t":"2025-08-11T04:00:00Z","v":138203,"vw":4.589809},{"c":5.22,"h":5.25,"l":4.63,"n":3089,"o":4.63,"t":"2025-08-12T04:00:00Z","v":279674,"vw":5.069213},{"c":6,"h":6.4,"l":4.9,"n":10571,"o":4.9,"t":"2025-08-13T04:00:00Z","v":1134127,"vw":5.881299},{"c":6.01,"h":6.1471,"l":5.8856,"n":3875,"o":5.97,"t":"2025-08-14T04:00:00Z","v":353538,"vw":6.0217},{"c":6.03,"h":6.14,"l":6,"n":1946,"o":6.02,"t":"2025-08-15T04:00:00Z","v":125551,"vw":6.039411},{"c":5.76,"h":6.06,"l":5.68,"n":2377,"o":6.02,"t":"2025-08-18T04:00:00Z","v":193437,"vw":5.869541},{"c":5.77,"h":6,"l":5.68,"n":2194,"o":5.73,"t":"2025-08-19T04:00:00Z","v":150345,"vw":5.817495},{"c":6,"h":6.03,"l":5.72,"n":1776,"o":5.82,"t":"2025-08-20T04:00:00Z","v":214929,"vw":5.879738},{"c":5.93,"h":6.05,"l":5.8001,"n":1245,"o":6,"t":"2025-08-21T04:00:00Z","v":128990,"vw":5.945796},{"c":6.11,"h":6.18,"l":5.93,"n":3955,"o":5.99,"t":"2025-08-22T04:00:00Z","v":255873,"vw":6.066331},{"c":6,"h":6.155,"l":5.9,"n":4241,"o":6.02,"t":"2025-08-25T04:00:00Z","v":473934,"vw":6.001734},{"c":6.045,"h":6.145,"l":5.97,"n":6751,"o":6.03,"t":"2025-08-26T04:00:00Z","v":413194,"vw":6.030074},{"c":5.98,"h":6.16,"l":5.95,"n":2443,"o":6.03,"t":"2025-08-27T04:00:00Z","v":184950,"vw":6.002985},{"c":5.87,"h":6.1,"l":5.87,"n":4033,"o":6.03,"t":"2025-08-28T04:00:00Z","v":307999,"vw":5.976678},{"c":5.71,"h":5.9708,"l":5.6,"n":1718,"o":5.84,"t":"2025-08-29T04:00:00Z","v":118619,"vw":5.730449},{"c":5.32,"h":5.75,"l":5.28,"n":3746,"o":5.71,"t":"2025-09-02T04:00:00Z","v":457597,"vw":5.428559},{"c":5.3,"h":5.36,"l":5.14,"n":3168,"o":5.36,"t":"2025-09-03T04:00:00Z","v":231570,"vw":5.26159},{"c":5.37,"h":5.763,"l":5.1501,"n":6290,"o":5.29,"t":"2025-09-04T04:00:00Z","v":599234,"vw":5.447752},{"c":6.14,"h":6.2,"l":5.5014,"n":7077,"o":5.52,"t":"2025-09-05T04:00:00Z","v":753262,"vw":5.923051},{"c":7.16,"h":7.4899,"l":6.57,"n":14587,"o":6.98,"t":"2025-09-08T04:00:00Z","v":2130679,"vw":7.019021},{"c":7.21,"h":7.3,"l":7.06,"n":4710,"o":7.2,"t":"2025-09-09T04:00:00Z","v":443338,"vw":7.18929},{"c":7.13,"h":7.4638,"l":7.08,"n":4436,"o":7.39,"t":"2025-09-10T04:00:00Z","v":344457,"vw":7.275756},{"c":7.28,"h":7.4274,"l":6.83,"n":6463,"o":7.02,"t":"2025-09-11T04:00:00Z","v":770792,"vw":7.091643},{"c":7.09,"h":7.35,"l":7.05,"n":3637,"o":7.29,"t":"2025-09-12T04:00:00Z","v":418980,"vw":7.189133},{"c":7.01,"h":7.41,"l":7.01,"n":4551,"o":7.11,"t":"2025-09-15T04:00:00Z","v":396785,"vw":7.198938},{"c":6.97,"h":7.19,"l":6.95,"n":2992,"o":7.09,"t":"2025-09-16T04:00:00Z","v":242060,"vw":7.024533},{"c":6.87,"h":7.18,"l":6.82,"n":3610,"o":6.93,"t":"2025-09-17T04:00:00Z","v":392072,"vw":6.916634},{"c":6.76,"h":7.075,"l":6.76,"n":2959,"o":6.96,"t":"2025-09-18T04:00:00Z","v":431717,"vw":6.81706},{"c":6.82,"h":7,"l":6.65,"n":3264,"o":6.76,"t":"2025-09-19T04:00:00Z","v":1321642,"vw":6.818021},{"c":6.98,"h":7.17,"l":6.65,"n":4872,"o":6.65,"t":"2025-09-22T04:00:00Z","v":532827,"vw":6.949352},{"c":6.86,"h":7.14,"l":6.8101,"n":4274,"o":7.02,"t":"2025-09-23T04:00:00Z","v":472707,"vw":6.913141},{"c":6.85,"h":6.98,"l":6.75,"n":2722,"o":6.79,"t":"2025-09-24T04:00:00Z","v":172141,"vw":6.847854},{"c":6.84,"h":6.99,"l":6.68,"n":2949,"o":6.73,"t":"2025-09-25T04:00:00Z","v":167512,"vw":6.829725},{"c":6.94,"h":6.95,"l":6.72,"n":1842,"o":6.87,"t":"2025-09-26T04:00:00Z","v":122826,"vw":6.887979},{"c":6.91,"h":7.1,"l":6.82,"n":2668,"o":6.95,"t":"2025-09-29T04:00:00Z","v":221122,"vw":6.954103},{"c":6.87,"h":7.03,"l":6.8,"n":2141,"o":6.9,"t":"2025-09-30T04:00:00Z","v":138449,"vw":6.890789},{"c":6.86,"h":7.02,"l":6.66,"n":2240,"o":6.81,"t":"2025-10-01T04:00:00Z","v":184070,"vw":6.836326},{"c":7,"h":7.03,"l":6.8,"n":2478,"o":6.87,"t":"2025-10-02T04:00:00Z","v":134557,"vw":6.938062},{"c":7.07,"h":7.13,"l":6.92,"n":2989,"o":7.06,"t":"2025-10-03T04:00:00Z","v":229505,"vw":7.039262},{"c":6.93,"h":7.14,"l":6.91,"n":3118,"o":7.1,"t":"2025-10-06T04:00:00Z","v":221816,"vw":6.983828},{"c":6.86,"h":7.13,"l":6.75,"n":2927,"o":6.99,"t":"2025-10-07T04:00:00Z","v":227670,"vw":6.853213},{"c":6.96,"h":7.04,"l":6.8418,"n":2147,"o":6.96,"t":"2025-10-08T04:00:00Z","v":142004,"vw":6.949257},{"c":7.02,"h":7.12,"l":6.81,"n":3373,"o":6.95,"t":"2025-10-09T04:00:00Z","v":228239,"vw":7.003365},{"c":6.64,"h":7.0367,"l":6.56,"n":4461,"o":6.97,"t":"2025-10-10T04:00:00Z","v":381940,"vw":6.709642},{"c":7.06,"h":7.2,"l":6.65,"n":5014,"o":6.65,"t":"2025-10-13T04:00:00Z","v":410930,"vw":7.041228},{"c":6.85,"h":7.1,"l":6.81,"n":3819,"o":7.04,"t":"2025-10-14T04:00:00Z","v":165944,"vw":6.948196},{"c":7.05,"h":7.05,"l":6.81,"n":3582,"o":6.9,"t":"2025-10-15T04:00:00Z","v":212124,"vw":6.962428},{"c":6.68,"h":7.24,"l":6.65,"n":4567,"o":7.05,"t":"2025-10-16T04:00:00Z","v":466581,"vw":6.900955},{"c":6.58,"h":6.7309,"l":6.4501,"n":4585,"o":6.65,"t":"2025-10-17T04:00:00Z","v":244410,"vw":6.585301},{"c":6.77,"h":6.805,"l":6.6301,"n":4023,"o":6.65,"t":"2025-10-20T04:00:00Z","v":191478,"vw":6.733155},{"c":6.62,"h":6.77,"l":6.6,"n":3831,"o":6.77,"t":"2025-10-21T04:00:00Z","v":268094,"vw":6.667251},{"c":6.71,"h":6.76,"l":6.49,"n":5418,"o":6.6,"t":"2025-10-22T04:00:00Z","v":432867,"vw":6.64627},{"c":6.76,"h":6.875,"l":6.6673,"n":4442,"o":6.75,"t":"2025-10-23T04:00:00Z","v":269375,"vw":6.774535},{"c":6.88,"h":6.93,"l":6.7,"n":3143,"o":6.91,"t":"2025-10-24T04:00:00Z","v":309492,"vw":6.815583},{"c":6.88,"h":7.1,"l":6.7729,"n":2681,"o":6.91,"t":"2025-10-27T04:00:00Z","v":269320,"vw":6.951781},{"c":6.79,"h":6.94,"l":6.71,"n":1807,"o":6.86,"t":"2025-10-28T04:00:00Z","v":131193,"vw":6.813687},{"c":6.69,"h":6.82,"l":6.64,"n":3067,"o":6.79,"t":"2025-10-29T04:00:00Z","v":208781,"vw":6.702322},{"c":7,"h":7.13,"l":6.7063,"n":3770,"o":6.85,"t":"2025-10-30T04:00:00Z","v":295836,"vw":7.001954},{"c":7.06,"h":7.11,"l":6.88,"n":2083,"o":6.88,"t":"2025-10-31T04:00:00Z","v":172227,"vw":7.03562},{"c":6.8,"h":7.178,"l":6.66,"n":3595,"o":7.12,"t":"2025-11-03T05:00:00Z","v":300564,"vw":6.828338},{"c":6.71,"h":6.91,"l":6.65,"n":3522,"o":6.79,"t":"2025-11-04T05:00:00Z","v":228262,"vw":6.777339},{"c":6.65,"h":6.85,"l":6.615,"n":3301,"o":6.73,"t":"2025-11-05T05:00:00Z","v":216559,"vw":6.692718},{"c":6.22,"h":6.8,"l":6.15,"n":3956,"o":6.61,"t":"2025-11-06T05:00:00Z","v":319063,"vw":6.342833},{"c":5.92,"h":6.44,"l":5.8,"n":5639,"o":6.18,"t":"2025-11-07T05:00:00Z","v":380960,"vw":5.946346},{"c":6.06,"h":6.19,"l":5.9304,"n":5239,"o":6.04,"t":"2025-11-10T05:00:00Z","v":259215,"vw":6.062492},{"c":6.39,"h":6.39,"l":6.005,"n":4350,"o":6.1,"t":"2025-11-11T05:00:00Z","v":271154,"vw":6.269256},{"c":6.31,"h":6.47,"l":6.09,"n":6036,"o":6.31,"t":"2025-11-12T05:00:00Z","v":382770,"vw":6.240351},{"c":5.42,"h":6.1,"l":5.26,"n":8803,"o":5.91,"t":"2025-11-13T05:00:00Z","v":766682,"vw":5.482568},{"c":5.93,"h":6.02,"l":5.35,"n":6911,"o":5.51,"t":"2025-11-14T05:00:00Z","v":642151,"vw":5.835636},{"c":6.41,"h":6.74,"l":5.8,"n":9995,"o":5.89,"t":"2025-11-17T05:00:00Z","v":1023772,"vw":6.471025},{"c":6.9,"h":7.02,"l":6.2,"n":7399,"o":6.31,"t":"2025-11-18T05:00:00Z","v":677320,"vw":6.756835},{"c":7.3,"h":7.38,"l":6.8,"n":7637,"o":6.89,"t":"2025-11-19T05:00:00Z","v":811236,"vw":7.228382},{"c":7.22,"h":7.68,"l":7.21,"n":5993,"o":7.43,"t":"2025-11-20T05:00:00Z","v":518375,"vw":7.408164},{"c":7.63,"h":7.68,"l":7.06,"n":6718,"o":7.23,"t":"2025-11-21T05:00:00Z","v":781172,"vw":7.463948},{"c":8,"h":8.1793,"l":7.53,"n":4246,"o":7.75,"t":"2025-11-24T05:00:00Z","v":353830,"vw":7.969635},{"c":9.03,"h":9.2,"l":7.975,"n":8562,"o":8.1,"t":"2025-11-25T05:00:00Z","v":965348,"vw":8.783825},{"c":9.12,"h":9.23,"l":8.8,"n":8005,"o":9.15,"t":"2025-11-26T05:00:00Z","v":824307,"vw":9.026949},{"c":8.63,"h":9.1599,"l":8.55,"n":2538,"o":8.95,"t":"2025-11-28T05:00:00Z","v":239876,"vw":8.753225},{"c":8.19,"h":8.62,"l":8.07,"n":5040,"o":8.62,"t":"2025-12-01T05:00:00Z","v":385982,"vw":8.252488},{"c":7.98,"h":8.4,"l":7.76,"n":5029,"o":8.25,"t":"2025-12-02T05:00:00Z","v":474394,"vw":7.97876},{"c":8.51,"h":8.6,"l":7.8,"n":4722,"o":8.19,"t":"2025-12-03T05:00:00Z","v":337840,"vw":8.434468},{"c":8.63,"h":8.88,"l":7.97,"n":4448,"o":8.51,"t":"2025-12-04T05:00:00Z","v":335612,"vw":8.596596},{"c":8.78,"h":8.96,"l":8.6132,"n":3092,"o":8.66,"t":"2025-12-05T05:00:00Z","v":240764,"vw":8.77653},{"c":8.76,"h":8.98,"l":8.64,"n":5092,"o":8.95,"t":"2025-12-08T05:00:00Z","v":376084,"vw":8.762331},{"c":9.07,"h":9.35,"l":8.79,"n":6207,"o":8.99,"t":"2025-12-09T05:00:00Z","v":578522,"vw":9.045714},{"c":9.35,"h":10.4195,"l":8.92,"n":9633,"o":9.33,"t":"2025-12-10T05:00:00Z","v":1016353,"vw":9.66033},{"c":9.34,"h":9.74,"l":9.195,"n":4713,"o":9.5,"t":"2025-12-11T05:00:00Z","v":471311,"vw":9.474278},{"c":9.39,"h":10.14,"l":9.27,"n":6940,"o":9.36,"t":"2025-12-12T05:00:00Z","v":606075,"vw":9.685003},{"c":8.67,"h":9.52,"l":8.4,"n":7807,"o":9.39,"t":"2025-12-15T05:00:00Z","v":700849,"vw":8.762482},{"c":8.76,"h":8.95,"l":8.42,"n":4939,"o":8.62,"t":"2025-12-16T05:00:00Z","v":354964,"vw":8.720657},{"c":8.21,"h":8.8,"l":8.08,"n":3790,"o":8.76,"t":"2025-12-17T05:00:00Z","v":261606,"vw":8.270381},{"c":8.31,"h":8.47,"l":8,"n":3063,"o":8.47,"t":"2025-12-18T05:00:00Z","v":1758909,"vw":8.106006},{"c":8.48,"h":8.73,"l":8.28,"n":5068,"o":8.34,"t":"2025-12-19T05:00:00Z","v":630178,"vw":8.473416},{"c":8.44,"h":8.7,"l":8.335,"n":3324,"o":8.55,"t":"2025-12-22T05:00:00Z","v":257325,"vw":8.451554},{"c":8.35,"h":8.62,"l":8.16,"n":3191,"o":8.35,"t":"2025-12-23T05:00:00Z","v":164147,"vw":8.332504},{"c":8.47,"h":8.58,"l":8.295,"n":1080,"o":8.33,"t":"2025-12-24T05:00:00Z","v":89148,"vw":8.469423},{"c":8.23,"h":8.4297,"l":8.1,"n":1939,"o":8.4,"t":"2025-12-26T05:00:00Z","v":130650,"vw":8.226913},{"c":8.28,"h":8.45,"l":8.1,"n":2439,"o":8.16,"t":"2025-12-29T05:00:00Z","v":177687,"vw":8.239908},{"c":8.05,"h":8.27,"l":7.95,"n":2827,"o":8.27,"t":"2025-12-30T05:00:00Z","v":203302,"vw":8.068444},{"c":7.96,"h":8.0999,"l":7.9,"n":2149,"o":8.02,"t":"2025-12-31T05:00:00Z","v":167414,"vw":7.9664},{"c":7.93,"h":8.1956,"l":7.735,"n":2465,"o":8.12,"t":"2026-01-02T05:00:00Z","v":150162,"vw":7.853366},{"c":8.54,"h":8.63,"l":7.98,"n":4312,"o":8.02,"t":"2026-01-05T05:00:00Z","v":347173,"vw":8.34294},{"c":8.52,"h":8.75,"l":8.396,"n":5418,"o":8.54,"t":"2026-01-06T05:00:00Z","v":473098,"vw":8.603578},{"c":8.49,"h":8.65,"l":8.3,"n":2222,"o":8.47,"t":"2026-01-07T05:00:00Z","v":141996,"vw":8.462723},{"c":8.35,"h":8.6399,"l":8.3,"n":1982,"o":8.4,"t":"2026-01-08T05:00:00Z","v":115163,"vw":8.413746},{"c":8.16,"h":8.575,"l":8.13,"n":2340,"o":8.38,"t":"2026-01-09T05:00:00Z","v":135966,"vw":8.237878},{"c":8.14,"h":8.48,"l":7.87,"n":1829,"o":8.13,"t":"2026-01-12T05:00:00Z","v":165044,"vw":8.030862},{"c":8.25,"h":8.38,"l":7.88,"n":2018,"o":8.17,"t":"2026-01-13T05:00:00Z","v":126005,"vw":8.126487},{"c":8.6,"h":8.64,"l":8.12,"n":1849,"o":8.24,"t":"2026-01-14T05:00:00Z","v":120167,"vw":8.461212},{"c":8.54,"h":8.59,"l":8.11,"n":2864,"o":8.58,"t":"2026-01-15T05:00:00Z","v":219864,"vw":8.455159},{"c":7.575,"h":8.6249,"l":7.48,"n":7191,"o":8.55,"t":"2026-01-16T05:00:00Z","v":614875,"vw":7.864218},{"c":7.42,"h":7.7,"l":7.17,"n":5801,"o":7.43,"t":"2026-01-20T05:00:00Z","v":482034,"vw":7.418098},{"c":7.97,"h":8,"l":7.41,"n":3958,"o":7.51,"t":"2026-01-21T05:00:00Z","v":374661,"vw":7.736061},{"c":8.33,"h":8.85,"l":7.998,"n":3499,"o":8,"t":"2026-01-22T05:00:00Z","v":260805,"vw":8.495072},{"c":8.51,"h":8.75,"l":8.24,"n":3709,"o":8.35,"t":"2026-01-23T05:00:00Z","v":267616,"vw":8.566487},{"c":8.525,"h":8.64,"l":7.97,"n":4586,"o":8.49,"t":"2026-01-26T05:00:00Z","v":189720,"vw":8.490426},{"c":8.76,"h":8.85,"l":8.5,"n":4034,"o":8.58,"t":"2026-01-27T05:00:00Z","v":200133,"vw":8.732777},{"c":8.44,"h":9,"l":8.34,"n":3160,"o":8.85,"t":"2026-01-28T05:00:00Z","v":240641,"vw":8.556045},{"c":8.47,"h":8.63,"l":8.2,"n":2927,"o":8.4,"t":"2026-01-29T05:00:00Z","v":175998,"vw":8.437837},{"c":8.04,"h":8.57,"l":7.9,"n":4075,"o":8.36,"t":"2026-01-30T05:00:00Z","v":228896,"vw":8.050015},{"c":8.18,"h":8.38,"l":7.95,"n":2317,"o":8.04,"t":"2026-02-02T05:00:00Z","v":128277,"vw":8.193684},{"c":8.4,"h":8.595,"l":7.97,"n":3349,"o":8.19,"t":"2026-02-03T05:00:00Z","v":202780,"vw":8.327967},{"c":7.9,"h":8.77,"l":7.8,"n":3276,"o":8.48,"t":"2026-02-04T05:00:00Z","v":207700,"vw":8.092892},{"c":7.54,"h":7.99,"l":7.47,"n":2590,"o":7.85,"t":"2026-02-05T05:00:00Z","v":145585,"vw":7.629394},{"c":8.14,"h":8.24,"l":7.58,"n":2789,"o":7.74,"t":"2026-02-06T05:00:00Z","v":164651,"vw":8.10139},{"c":8.14,"h":8.25,"l":7.74,"n":2295,"o":8.16,"t":"2026-02-09T05:00:00Z","v":112028,"vw":8.068536},{"c":8.36,"h":8.78,"l":8.04,"n":3777,"o":8.15,"t":"2026-02-10T05:00:00Z","v":294258,"vw":8.457277},{"c":8.3,"h":8.38,"l":8,"n":1608,"o":8.38,"t":"2026-02-11T05:00:00Z","v":80650,"vw":8.224926},{"c":8.63,"h":8.67,"l":8.24,"n":3488,"o":8.42,"t":"2026-02-12T05:00:00Z","v":209180,"vw":8.537764},{"c":8.53,"h":9.04,"l":8.475,"n":3088,"o":8.64,"t":"2026-02-13T05:00:00Z","v":204210,"vw":8.835289},{"c":8.7,"h":8.9799,"l":8.485,"n":3439,"o":8.57,"t":"2026-02-17T05:00:00Z","v":220695,"vw":8.782038},{"c":8.62,"h":8.84,"l":8.45,"n":2536,"o":8.82,"t":"2026-02-18T05:00:00Z","v":136635,"vw":8.646225},{"c":8.5,"h":8.65,"l":8.34,"n":2647,"o":8.61,"t":"2026-02-19T05:00:00Z","v":142474,"vw":8.497591},{"c":8.42,"h":8.49,"l":8.1,"n":3646,"o":8.39,"t":"2026-02-20T05:00:00Z","v":180628,"vw":8.342978},{"c":8.31,"h":8.525,"l":8.13,"n":1408,"o":8.42,"t":"2026-02-23T05:00:00Z","v":90538,"vw":8.300852},{"c":8.55,"h":8.63,"l":8.275,"n":3842,"o":8.38,"t":"2026-02-24T05:00:00Z","v":173673,"vw":8.52237},{"c":8.5,"h":8.745,"l":8.46,"n":2751,"o":8.65,"t":"2026-02-25T05:00:00Z","v":155123,"vw":8.583379},{"c":8.23,"h":8.59,"l":8.0303,"n":2445,"o":8.5,"t":"2026-02-26T05:00:00Z","v":265071,"vw":8.199399},{"c":7.95,"h":8.275,"l":7.91,"n":2659,"o":8.09,"t":"2026-02-27T05:00:00Z","v":268615,"vw":8.044956},{"c":7.78,"h":7.945,"l":7.59,"n":2627,"o":7.75,"t":"2026-03-02T05:00:00Z","v":196219,"vw":7.78076},{"c":7.71,"h":7.88,"l":7.32,"n":3490,"o":7.48,"t":"2026-03-03T05:00:00Z","v":197008,"vw":7.650529},{"c":7.77,"h":8,"l":7.5001,"n":1847,"o":7.81,"t":"2026-03-04T05:00:00Z","v":139387,"vw":7.839078},{"c":7.59,"h":7.85,"l":7.5,"n":2668,"o":7.61,"t":"2026-03-05T05:00:00Z","v":206054,"vw":7.58037},{"c":7.71,"h":7.8,"l":7.41,"n":3201,"o":7.5,"t":"2026-03-06T05:00:00Z","v":164431,"vw":7.663595},{"c":7.79,"h":7.88,"l":7.48,"n":2750,"o":7.54,"t":"2026-03-09T04:00:00Z","v":117777,"vw":7.716519},{"c":7.95,"h":8.13,"l":7.76,"n":2675,"o":7.76,"t":"2026-03-10T04:00:00Z","v":190744,"vw":7.979644},{"c":7.72,"h":7.9399,"l":7.5902,"n":2151,"o":7.84,"t":"2026-03-11T04:00:00Z","v":113112,"vw":7.707229},{"c":7.24,"h":7.765,"l":7.21,"n":4246,"o":7.56,"t":"2026-03-12T04:00:00Z","v":392887,"vw":7.340691},{"c":7.28,"h":7.69,"l":6.98,"n":5508,"o":7.32,"t":"2026-03-13T04:00:00Z","v":240645,"vw":7.169031},{"c":7.18,"h":7.35,"l":7.03,"n":3267,"o":7.29,"t":"2026-03-16T04:00:00Z","v":229284,"vw":7.183303},{"c":7.16,"h":7.28,"l":7,"n":3111,"o":7.28,"t":"2026-03-17T04:00:00Z","v":228202,"vw":7.146157},{"c":7.12,"h":7.35,"l":6.87,"n":8231,"o":7.09,"t":"2026-03-18T04:00:00Z","v":357367,"vw":7.185055},{"c":7.02,"h":7.21,"l":6.78,"n":5156,"o":7.04,"t":"2026-03-19T04:00:00Z","v":254404,"vw":6.937974},{"c":6.76,"h":7.02,"l":6.67,"n":4302,"o":7.02,"t":"2026-03-20T04:00:00Z","v":285742,"vw":6.807142},{"c":7.29,"h":7.41,"l":6.92,"n":4820,"o":6.92,"t":"2026-03-23T04:00:00Z","v":314748,"vw":7.260824},{"c":6.89,"h":7.28,"l":6.79,"n":3952,"o":7.15,"t":"2026-03-24T04:00:00Z","v":210114,"vw":6.921997},{"c":6.86,"h":7.18,"l":6.745,"n":4037,"o":6.92,"t":"2026-03-25T04:00:00Z","v":198281,"vw":6.912297},{"c":6.85,"h":7.01,"l":6.76,"n":3532,"o":6.77,"t":"2026-03-26T04:00:00Z","v":164902,"vw":6.828967},{"c":6.79,"h":6.9084,"l":6.635,"n":4345,"o":6.82,"t":"2026-03-27T04:00:00Z","v":180940,"vw":6.759569},{"c":6.64,"h":7,"l":6.49,"n":6356,"o":6.79,"t":"2026-03-30T04:00:00Z","v":343963,"vw":6.716397},{"c":6.77,"h":7.4699,"l":6.1,"n":5802,"o":7.14,"t":"2026-03-31T04:00:00Z","v":387977,"vw":6.627607},{"c":6.42,"h":7.0157,"l":6.4,"n":5406,"o":6.8,"t":"2026-04-01T04:00:00Z","v":232467,"vw":6.545513},{"c":6.48,"h":6.51,"l":6.2,"n":2862,"o":6.4,"t":"2026-04-02T04:00:00Z","v":131420,"vw":6.423864},{"c":6.62,"h":6.86,"l":6.5026,"n":3401,"o":6.52,"t":"2026-04-06T04:00:00Z","v":142612,"vw":6.671711},{"c":6.55,"h":6.6899,"l":6.44,"n":3764,"o":6.57,"t":"2026-04-07T04:00:00Z","v":199566,"vw":6.530153},{"c":6.19,"h":6.88,"l":6.065,"n":3939,"o":6.88,"t":"2026-04-08T04:00:00Z","v":208480,"vw":6.286882},{"c":6.18,"h":6.32,"l":5.85,"n":4225,"o":6.2,"t":"2026-04-09T04:00:00Z","v":293336,"vw":6.168871},{"c":5.99,"h":6.161,"l":5.71,"n":6130,"o":6.16,"t":"2026-04-10T04:00:00Z","v":372606,"vw":5.908948},{"c":6.3,"h":6.31,"l":5.8,"n":3376,"o":5.94,"t":"2026-04-13T04:00:00Z","v":143394,"vw":6.224695},{"c":6.54,"h":6.55,"l":6.25,"n":3000,"o":6.3,"t":"2026-04-14T04:00:00Z","v":142385,"vw":6.438967},{"c":6.58,"h":6.64,"l":6.4301,"n":2615,"o":6.52,"t":"2026-04-15T04:00:00Z","v":124236,"vw":6.551184},{"c":6.62,"h":6.67,"l":6.35,"n":3042,"o":6.56,"t":"2026-04-16T04:00:00Z","v":128975,"vw":6.576298},{"c":6.85,"h":7.045,"l":6.675,"n":3775,"o":6.75,"t":"2026-04-17T04:00:00Z","v":212302,"vw":6.893142},{"c":6.56,"h":6.87,"l":6.515,"n":3324,"o":6.85,"t":"2026-04-20T04:00:00Z","v":161993,"vw":6.615268},{"c":6.42,"h":6.67,"l":6.295,"n":3003,"o":6.56,"t":"2026-04-21T04:00:00Z","v":142646,"vw":6.417048},{"c":6.47,"h":6.54,"l":6.35,"n":3197,"o":6.46,"t":"2026-04-22T04:00:00Z","v":142016,"vw":6.433827},{"c":6.22,"h":6.46,"l":6.16,"n":3575,"o":6.46,"t":"2026-04-23T04:00:00Z","v":131276,"vw":6.266357},{"c":6.33,"h":6.35,"l":6,"n":3708,"o":6.2,"t":"2026-04-24T04:00:00Z","v":130989,"vw":6.25355},{"c":6.32,"h":6.4762,"l":6.23,"n":2891,"o":6.28,"t":"2026-04-27T04:00:00Z","v":96821,"vw":6.325454},{"c":6.22,"h":6.345,"l":6.22,"n":3186,"o":6.28,"t":"2026-04-28T04:00:00Z","v":102835,"vw":6.257303},{"c":5.96,"h":6.19,"l":5.92,"n":2948,"o":6.14,"t":"2026-04-29T04:00:00Z","v":114256,"vw":5.997351},{"c":6.05,"h":6.2,"l":5.8903,"n":4990,"o":5.96,"t":"2026-04-30T04:00:00Z","v":195874,"vw":5.989046},{"c":6.18,"h":6.26,"l":5.81,"n":4273,"o":6.04,"t":"2026-05-01T04:00:00Z","v":192541,"vw":6.074398},{"c":6.05,"h":6.44,"l":5.96,"n":4144,"o":6.16,"t":"2026-05-04T04:00:00Z","v":173979,"vw":6.109916},{"c":6.25,"h":6.37,"l":6.07,"n":2859,"o":6.14,"t":"2026-05-05T04:00:00Z","v":159248,"vw":6.263127},{"c":6.52,"h":6.57,"l":6.06,"n":4016,"o":6.34,"t":"2026-05-06T04:00:00Z","v":184786,"vw":6.478068},{"c":6.53,"h":6.535,"l":5.88,"n":5657,"o":6.44,"t":"2026-05-07T04:00:00Z","v":308962,"vw":6.265971},{"c":6.32,"h":6.61,"l":6.185,"n":3545,"o":6.5,"t":"2026-05-08T04:00:00Z","v":276945,"vw":6.335313},{"c":6.45,"h":6.63,"l":6.262,"n":2398,"o":6.31,"t":"2026-05-11T04:00:00Z","v":117735,"vw":6.439539},{"c":6.32,"h":6.47,"l":6.18,"n":4211,"o":6.36,"t":"2026-05-12T04:00:00Z","v":185459,"vw":6.283006},{"c":6.26,"h":6.34,"l":6.19,"n":2866,"o":6.21,"t":"2026-05-13T04:00:00Z","v":145372,"vw":6.261775},{"c":6.36,"h":6.365,"l":6.0101,"n":2214,"o":6.28,"t":"2026-05-14T04:00:00Z","v":94982,"vw":6.288425},{"c":6.06,"h":6.25,"l":5.92,"n":2716,"o":6.23,"t":"2026-05-15T04:00:00Z","v":123198,"vw":6.061972},{"c":5.68,"h":6.12,"l":5.61,"n":4718,"o":6.05,"t":"2026-05-18T04:00:00Z","v":311221,"vw":5.728334},{"c":5.57,"h":5.75,"l":5.55,"n":2886,"o":5.68,"t":"2026-05-19T04:00:00Z","v":144555,"vw":5.630852},{"c":5.72,"h":5.76,"l":5.52,"n":3718,"o":5.53,"t":"2026-05-20T04:00:00Z","v":176112,"vw":5.652909},{"c":5.77,"h":5.865,"l":5.501,"n":2505,"o":5.6,"t":"2026-05-21T04:00:00Z","v":109732,"vw":5.713259},{"c":5.91,"h":5.975,"l":5.77,"n":2744,"o":5.77,"t":"2026-05-22T04:00:00Z","v":87859,"vw":5.907882},{"c":6.32,"h":6.32,"l":5.92,"n":4423,"o":6.01,"t":"2026-05-26T04:00:00Z","v":182707,"vw":6.191597},{"c":6.1,"h":6.445,"l":6.07,"n":3611,"o":6.3,"t":"2026-05-27T04:00:00Z","v":134025,"vw":6.220977},{"c":6.16,"h":6.25,"l":6.0101,"n":2933,"o":6.06,"t":"2026-05-28T04:00:00Z","v":87364,"vw":6.135372},{"c":5.99,"h":6.4411,"l":5.985,"n":3008,"o":6.08,"t":"2026-05-29T04:00:00Z","v":214619,"vw":6.160974},{"c":5.84,"h":6.035,"l":5.745,"n":5067,"o":5.96,"t":"2026-06-01T04:00:00Z","v":180874,"vw":5.859895},{"c":5.77,"h":5.89,"l":5.54,"n":3963,"o":5.76,"t":"2026-06-02T04:00:00Z","v":152429,"vw":5.730635},{"c":5.65,"h":5.86,"l":5.61,"n":3216,"o":5.66,"t":"2026-06-03T04:00:00Z","v":186067,"vw":5.706737},{"c":5.84,"h":5.86,"l":5.65,"n":2325,"o":5.66,"t":"2026-06-04T04:00:00Z","v":93445,"vw":5.757659},{"c":5.64,"h":5.88,"l":5.43,"n":4163,"o":5.71,"t":"2026-06-05T04:00:00Z","v":195887,"vw":5.63172},{"c":5.61,"h":5.83,"l":5.52,"n":3087,"o":5.68,"t":"2026-06-08T04:00:00Z","v":156251,"vw":5.610164},{"c":5.42,"h":5.9,"l":5.3,"n":4412,"o":5.63,"t":"2026-06-09T04:00:00Z","v":351402,"vw":5.399383},{"c":5.33,"h":5.64,"l":5.28,"n":3422,"o":5.42,"t":"2026-06-10T04:00:00Z","v":155864,"vw":5.343301},{"c":5.46,"h":5.47,"l":5.245,"n":2829,"o":5.32,"t":"2026-06-11T04:00:00Z","v":148694,"vw":5.402029},{"c":5.65,"h":5.73,"l":5.38,"n":2779,"o":5.49,"t":"2026-06-12T04:00:00Z","v":105025,"vw":5.641066},{"c":5.63,"h":5.8399,"l":5.56,"n":2375,"o":5.68,"t":"2026-06-15T04:00:00Z","v":185775,"vw":5.62967},{"c":5.69,"h":5.82,"l":5.36,"n":2920,"o":5.78,"t":"2026-06-16T04:00:00Z","v":187992,"vw":5.611908},{"c":5.73,"h":5.95,"l":5.635,"n":3766,"o":5.72,"t":"2026-06-17T04:00:00Z","v":184876,"vw":5.814195},{"c":5.85,"h":5.87,"l":5.61,"n":3252,"o":5.76,"t":"2026-06-18T04:00:00Z","v":226745,"vw":5.784431},{"c":5.89,"h":6.06,"l":5.77,"n":2589,"o":5.85,"t":"2026-06-22T04:00:00Z","v":142638,"vw":5.92377},{"c":6.28,"h":6.3099,"l":5.78,"n":4456,"o":5.78,"t":"2026-06-23T04:00:00Z","v":216715,"vw":6.176568},{"c":6.36,"h":6.71,"l":6.2991,"n":4908,"o":6.36,"t":"2026-06-24T04:00:00Z","v":235643,"vw":6.502178},{"c":6.15,"h":6.565,"l":6.13,"n":3291,"o":6.47,"t":"2026-06-25T04:00:00Z","v":109101,"vw":6.25823},{"c":6.55,"h":6.75,"l":6.02,"n":5069,"o":6.28,"t":"2026-06-26T04:00:00Z","v":962815,"vw":6.534841},{"c":7.22,"h":7.27,"l":6.475,"n":6389,"o":6.55,"t":"2026-06-29T04:00:00Z","v":395099,"vw":6.920966},{"c":7.04,"h":7.45,"l":7.01,"n":5634,"o":7.21,"t":"2026-06-30T04:00:00Z","v":301661,"vw":7.175798},{"c":7.44,"h":7.57,"l":6.98,"n":6394,"o":7.02,"t":"2026-07-01T04:00:00Z","v":348174,"vw":7.371461},{"c":7.62,"h":7.74,"l":7.27,"n":4536,"o":7.46,"t":"2026-07-02T04:00:00Z","v":216489,"vw":7.52018},{"c":8.01,"h":8.525,"l":7.65,"n":8070,"o":7.65,"t":"2026-07-06T04:00:00Z","v":478546,"vw":8.23185},{"c":7.99,"h":8.16,"l":7.7,"n":7319,"o":8.03,"t":"2026-07-07T04:00:00Z","v":270447,"vw":7.969545},{"c":7.96,"h":8.15,"l":7.64,"n":5813,"o":7.85,"t":"2026-07-08T04:00:00Z","v":287682,"vw":7.943942},{"c":7.71,"h":8.03,"l":7.65,"n":4279,"o":7.9,"t":"2026-07-09T04:00:00Z","v":190241,"vw":7.792068},{"c":7.67,"h":7.98,"l":7.31,"n":3745,"o":7.71,"t":"2026-07-10T04:00:00Z","v":163898,"vw":7.613988},{"c":7.49,"h":7.785,"l":7.35,"n":3656,"o":7.785,"t":"2026-07-13T04:00:00Z","v":168136,"vw":7.474086},{"c":7.43,"h":7.72,"l":7.4,"n":3293,"o":7.51,"t":"2026-07-14T04:00:00Z","v":152261,"vw":7.529066},{"c":7.64,"h":7.67,"l":7.3,"n":3402,"o":7.41,"t":"2026-07-15T04:00:00Z","v":161583,"vw":7.546544},{"c":7.13,"h":7.56,"l":7,"n":4458,"o":7.56,"t":"2026-07-16T04:00:00Z","v":260036,"vw":7.185106},{"c":7.3,"h":7.51,"l":6.61,"n":3662,"o":7.21,"t":"2026-07-17T04:00:00Z","v":199814,"vw":7.273721},{"c":7.01,"h":7.41,"l":6.75,"n":5687,"o":7.29,"t":"2026-07-20T04:00:00Z","v":279592,"vw":6.947924},{"c":7.08,"h":7.14,"l":6.98,"n":2862,"o":6.98,"t":"2026-07-21T04:00:00Z","v":105963,"vw":7.08147},{"c":6.935,"h":7.07,"l":6.9,"n":2869,"o":7.07,"t":"2026-07-22T04:00:00Z","v":129964,"vw":6.964346},{"c":6.82,"h":6.93,"l":6.7,"n":3158,"o":6.79,"t":"2026-07-23T04:00:00Z","v":169973,"vw":6.818317},{"c":6.735,"h":6.93,"l":6.54,"n":3887,"o":6.82,"t":"2026-07-24T04:00:00Z","v":177077,"vw":6.741308},{"c":6.74,"h":7.1281,"l":6.65,"n":2320,"o":6.79,"t":"2026-07-27T04:00:00Z","v":89716,"vw":6.784436},{"c":6.64,"h":6.815,"l":6.515,"n":4730,"o":6.74,"t":"2026-07-28T04:00:00Z","v":206703,"vw":6.646583},{"c":6.32,"h":6.785,"l":6.312,"n":4979,"o":6.66,"t":"2026-07-29T04:00:00Z","v":283152,"vw":6.485895},{"c":6.51,"h":6.5656,"l":6.25,"n":4252,"o":6.41,"t":"2026-07-30T04:00:00Z","v":301233,"vw":6.477452},{"c":6.34,"h":6.545,"l":6.26,"n":3076,"o":6.545,"t":"2026-07-31T04:00:00Z","v":99030,"vw":6.363441},{"c":6.52,"h":6.625,"l":6.285,"n":3376,"o":6.42,"t":"2026-08-03T04:00:00Z","v":172017,"vw":6.439671},{"c":6.54,"h":6.74,"l":6.49,"n":2663,"o":6.6,"t":"2026-08-04T04:00:00Z","v":162743,"vw":6.544606},{"c":6.665,"h":6.82,"l":6.58,"n":2515,"o":6.6,"t":"2026-08-05T04:00:00Z","v":130753,"vw":6.705803},{"c":6.77,"h":6.85,"l":6.64,"n":1737,"o":6.64,"t":"2026-08-06T04:00:00Z","v":76673,"vw":6.782027},{"c":6.75,"h":6.94,"l":6.69,"n":2100,"o":6.85,"t":"2026-08-07T04:00:00Z","v":109233,"vw":6.762556},{"c":6.65,"h":6.82,"l":6.44,"n":3806,"o":6.64,"t":"2026-08-10T04:00:00Z","v":184607,"vw":6.605804},{"c":6.87,"h":7.1664,"l":6.635,"n":3653,"o":6.67,"t":"2026-08-11T04:00:00Z","v":176282,"vw":7.016667},{"c":6.84,"h":7.13,"l":6.74,"n":3385,"o":6.94,"t":"2026-08-12T04:00:00Z","v":140051,"vw":6.865782},{"c":6.75,"h":6.98,"l":6.635,"n":1976,"o":6.91,"t":"2026-08-13T04:00:00Z","v":110035,"vw":6.804393},{"c":6.68,"h":6.785,"l":6.55,"n":3053,"o":6.74,"t":"2026-08-14T04:00:00Z","v":165187,"vw":6.679075},{"c":6.62,"h":6.7762,"l":6.56,"n":3292,"o":6.67,"t":"2026-08-17T04:00:00Z","v":122264,"vw":6.654121},{"c":6.61,"h":6.66,"l":6.48,"n":1821,"o":6.52,"t":"2026-08-18T04:00:00Z","v":68654,"vw":6.572976},{"c":6.81,"h":6.91,"l":6.66,"n":3638,"o":6.74,"t":"2026-08-19T04:00:00Z","v":167995,"vw":6.767994},{"c":6.52,"h":6.9,"l":6.42,"n":3935,"o":6.77,"t":"2026-08-20T04:00:00Z","v":130853,"vw":6.525054},{"c":6.52,"h":6.73,"l":6.5,"n":1605,"o":6.58,"t":"2026-08-21T04:00:00Z","v":77092,"vw":6.550182},{"c":6.52,"h":6.57,"l":6.32,"n":2600,"o":6.53,"t":"2026-08-24T04:00:00Z","v":85661,"vw":6.4855},{"c":6.74,"h":6.865,"l":6.6,"n":2808,"o":6.6,"t":"2026-08-25T04:00:00Z","v":130956,"vw":6.720793},{"c":6.7,"h":6.76,"l":6.62,"n":2805,"o":6.66,"t":"2026-08-26T04:00:00Z","v":117079,"vw":6.694096},{"c":6.75,"h":6.8,"l":6.56,"n":2418,"o":6.68,"t":"2026-08-27T04:00:00Z","v":113616,"vw":6.721326},{"c":6.39,"h":6.74,"l":6.34,"n":2681,"o":6.72,"t":"2026-08-28T04:00:00Z","v":116314,"vw":6.4596},{"c":6.35,"h":6.59,"l":6.22,"n":2404,"o":6.44,"t":"2026-08-31T04:00:00Z","v":135135,"vw":6.308121},{"c":6.45,"h":6.45,"l":6.265,"n":2833,"o":6.29,"t":"2026-09-01T04:00:00Z","v":145489,"vw":6.365066},{"c":6.75,"h":6.9353,"l":6.59,"n":3181,"o":6.6,"t":"2026-09-02T04:00:00Z","v":175884,"vw":6.739848},{"c":6.56,"h":6.79,"l":6.525,"n":3221,"o":6.78,"t":"2026-09-03T04:00:00Z","v":116151,"vw":6.616619},{"c":6.75,"h":6.8873,"l":6.49,"n":3295,"o":6.56,"t":"2026-09-04T04:00:00Z","v":189451,"vw":6.685071},{"c":6.54,"h":6.71,"l":6.53,"n":3047,"o":6.7,"t":"2026-09-08T04:00:00Z","v":119069,"vw":6.601711},{"c":6.59,"h":6.9743,"l":6.5,"n":2873,"o":6.5,"t":"2026-09-09T04:00:00Z","v":167096,"vw":6.677499},{"c":6.47,"h":6.665,"l":6.3,"n":2877,"o":6.57,"t":"2026-09-10T04:00:00Z","v":182449,"vw":6.41698},{"c":6.47,"h":6.877,"l":6.33,"n":2265,"o":6.57,"t":"2026-09-11T04:00:00Z","v":123621,"vw":6.484119},{"c":6.55,"h":6.65,"l":6.44,"n":2693,"o":6.49,"t":"2026-09-14T04:00:00Z","v":145603,"vw":6.561053},{"c":6.53,"h":6.65,"l":6.36,"n":2424,"o":6.55,"t":"2026-09-15T04:00:00Z","v":157950,"vw":6.523314},{"c":6.63,"h":6.74,"l":6.46,"n":2766,"o":6.55,"t":"2026-09-16T04:00:00Z","v":187278,"vw":6.607927},{"c":6.85,"h":7,"l":6.675,"n":3553,"o":6.75,"t":"2026-09-17T04:00:00Z","v":257679,"vw":6.881148},{"c":6.85,"h":6.94,"l":6.755,"n":1714,"o":6.85,"t":"2026-09-18T04:00:00Z","v":194845,"vw":6.848702},{"c":7.26,"h":7.35,"l":6.825,"n":3270,"o":6.86,"t":"2026-09-21T04:00:00Z","v":281398,"vw":7.164044},{"c":7.78,"h":7.8,"l":7.3,"n":3936,"o":7.34,"t":"2026-09-22T04:00:00Z","v":311565,"vw":7.595183},{"c":7.56,"h":7.75,"l":7.34,"n":3148,"o":7.7,"t":"2026-09-23T04:00:00Z","v":173944,"vw":7.506864},{"c":7.83,"h":7.89,"l":7.43,"n":3428,"o":7.57,"t":"2026-09-24T04:00:00Z","v":209067,"vw":7.753766},{"c":7.94,"h":8,"l":7.44,"n":3265,"o":7.85,"t":"2026-09-25T04:00:00Z","v":235336,"vw":7.809439},{"c":8.32,"h":8.55,"l":7.7889,"n":4902,"o":7.86,"t":"2026-09-28T04:00:00Z","v":362329,"vw":8.272486},{"c":8.2,"h":8.3808,"l":8.0301,"n":3353,"o":8.3,"t":"2026-09-29T04:00:00Z","v":231068,"vw":8.227472},{"c":8.27,"h":8.6,"l":8.19,"n":3159,"o":8.27,"t":"2026-09-30T04:00:00Z","v":219119,"vw":8.357303},{"c":8.35,"h":8.54,"l":8.1,"n":4228,"o":8.33,"t":"2026-10-01T04:00:00Z","v":234227,"vw":8.329891},{"c":8.23,"h":8.61,"l":8.02,"n":5042,"o":8.49,"t":"2026-10-02T04:00:00Z","v":335692,"vw":8.334964},{"c":8.42,"h":8.63,"l":8.19,"n":4025,"o":8.23,"t":"2026-10-05T04:00:00Z","v":231393,"vw":8.428587},{"c":8.13,"h":8.61,"l":8.05,"n":3028,"o":8.5,"t":"2026-10-06T04:00:00Z","v":242325,"vw":8.312844},{"c":7.99,"h":8.415,"l":7.95,"n":3697,"o":8.01,"t":"2026-10-07T04:00:00Z","v":221234,"vw":8.152191},{"c":8.01,"h":8.06,"l":7.66,"n":3253,"o":7.92,"t":"2026-10-08T04:00:00Z","v":240278,"vw":7.933721},{"c":8.33,"h":8.4499,"l":8,"n":2630,"o":8,"t":"2026-10-09T04:00:00Z","v":170159,"vw":8.272279},{"c":8.2,"h":8.335,"l":7.945,"n":2256,"o":8.26,"t":"2026-10-12T04:00:00Z","v":185598,"vw":8.131187},{"c":7.82,"h":8.21,"l":7.72,"n":3761,"o":8.21,"t":"2026-10-13T04:00:00Z","v":256057,"vw":7.87761},{"c":7.66,"h":8.02,"l":7.61,"n":3410,"o":7.68,"t":"2026-10-14T04:00:00Z","v":286967,"vw":7.745333},{"c":8.04,"h":8.24,"l":7.66,"n":5163,"o":7.82,"t":"2026-10-15T04:00:00Z","v":303902,"vw":8.040602},{"c":7.57,"h":8.1,"l":7.53,"n":3200,"o":8.04,"t":"2026-10-16T04:00:00Z","v":260784,"vw":7.835843},{"c":7.87,"h":7.99,"l":7.6,"n":2675,"o":7.78,"t":"2026-10-19T04:00:00Z","v":188588,"vw":7.884898},{"c":8.67,"h":8.87,"l":7.88,"n":2655,"o":7.88,"t":"2026-10-20T04:00:00Z","v":168175,"vw":8.617337},{"c":8.69,"h":8.95,"l":8.59,"n":3389,"o":8.72,"t":"2026-10-21T04:00:00Z","v":155381,"vw":8.737936}],"volatilityBars":[{"c":6.825,"h":6.9,"l":6.825,"n":40,"o":6.86,"t":"2026-09-21T13:30:00Z","v":3421,"vw":6.852599},{"c":6.905,"h":6.905,"l":6.9,"n":24,"o":6.9025,"t":"2026-09-21T13:45:00Z","v":1853,"vw":6.901939},{"c":6.95,"h":6.97,"l":6.9,"n":27,"o":6.905,"t":"2026-09-21T14:00:00Z","v":5943,"vw":6.908751},{"c":6.91,"h":6.92,"l":6.9,"n":57,"o":6.92,"t":"2026-09-21T14:15:00Z","v":5642,"vw":6.903839},{"c":6.9,"h":6.9,"l":6.898,"n":13,"o":6.9,"t":"2026-09-21T14:30:00Z","v":1150,"vw":6.899292},{"c":6.94,"h":6.94,"l":6.9,"n":3,"o":6.9,"t":"2026-09-21T14:45:00Z","v":1654,"vw":6.9375},{"c":6.905,"h":6.905,"l":6.9,"n":12,"o":6.9,"t":"2026-09-21T15:00:00Z","v":715,"vw":6.900833},{"c":6.925,"h":6.93,"l":6.925,"n":22,"o":6.93,"t":"2026-09-21T15:15:00Z","v":2715,"vw":6.925413},{"c":7.05,"h":7.08,"l":6.925,"n":255,"o":6.925,"t":"2026-09-21T15:30:00Z","v":25479,"vw":7.022676},{"c":7.13,"h":7.15,"l":7.06,"n":82,"o":7.09,"t":"2026-09-21T15:45:00Z","v":9153,"vw":7.128215},{"c":7.0729,"h":7.15,"l":7.0729,"n":119,"o":7.12,"t":"2026-09-21T16:00:00Z","v":9200,"vw":7.107672},{"c":7.065,"h":7.09,"l":7.05,"n":88,"o":7.07,"t":"2026-09-21T16:15:00Z","v":13798,"vw":7.051263},{"c":7.09,"h":7.12,"l":7.065,"n":75,"o":7.07,"t":"2026-09-21T16:30:00Z","v":13965,"vw":7.072101},{"c":7.06,"h":7.09,"l":7.06,"n":14,"o":7.09,"t":"2026-09-21T16:45:00Z","v":446,"vw":7.076667},{"c":7.1,"h":7.1,"l":7.1,"n":49,"o":7.1,"t":"2026-09-21T17:00:00Z","v":1216,"vw":7.1},{"c":7.08,"h":7.09,"l":7.07,"n":21,"o":7.09,"t":"2026-09-21T17:15:00Z","v":1565,"vw":7.078461},{"c":7.105,"h":7.14,"l":7.06,"n":71,"o":7.08,"t":"2026-09-21T17:30:00Z","v":5006,"vw":7.097181},{"c":7.19,"h":7.19,"l":7.105,"n":99,"o":7.105,"t":"2026-09-21T17:45:00Z","v":21393,"vw":7.151284},{"c":7.2,"h":7.2,"l":7.16,"n":95,"o":7.165,"t":"2026-09-21T18:00:00Z","v":6152,"vw":7.175885},{"c":7.3,"h":7.31,"l":7.18,"n":146,"o":7.19,"t":"2026-09-21T18:15:00Z","v":19779,"vw":7.240543},{"c":7.33,"h":7.35,"l":7.3,"n":281,"o":7.32,"t":"2026-09-21T18:30:00Z","v":29624,"vw":7.320421},{"c":7.26,"h":7.35,"l":7.26,"n":163,"o":7.33,"t":"2026-09-21T18:45:00Z","v":18020,"vw":7.321027},{"c":7.26,"h":7.28,"l":7.215,"n":172,"o":7.275,"t":"2026-09-21T19:00:00Z","v":8635,"vw":7.258592},{"c":7.24,"h":7.28,"l":7.2,"n":138,"o":7.28,"t":"2026-09-21T19:15:00Z","v":21339,"vw":7.211524},{"c":7.24,"h":7.25,"l":7.23,"n":142,"o":7.245,"t":"2026-09-21T19:30:00Z","v":7611,"vw":7.241111},{"c":7.26,"h":7.28,"l":7.23,"n":458,"o":7.255,"t":"2026-09-21T19:45:00Z","v":24059,"vw":7.254342},{"c":7.26,"h":7.26,"l":7.26,"n":6,"o":7.26,"t":"2026-09-21T20:00:00Z","v":11552,"vw":7.26},{"c":7.34,"h":7.3756,"l":7.3,"n":44,"o":7.34,"t":"2026-09-22T13:30:00Z","v":4770,"vw":7.335007},{"c":7.46,"h":7.46,"l":7.34,"n":36,"o":7.36,"t":"2026-09-22T13:45:00Z","v":4197,"vw":7.416821},{"c":7.53,"h":7.53,"l":7.39,"n":211,"o":7.4599,"t":"2026-09-22T14:00:00Z","v":43134,"vw":7.426832},{"c":7.36,"h":7.53,"l":7.36,"n":138,"o":7.53,"t":"2026-09-22T14:15:00Z","v":17353,"vw":7.448765},{"c":7.41,"h":7.4132,"l":7.36,"n":33,"o":7.41,"t":"2026-09-22T14:30:00Z","v":6743,"vw":7.383831},{"c":7.5,"h":7.5,"l":7.43,"n":75,"o":7.44,"t":"2026-09-22T14:45:00Z","v":3441,"vw":7.468469},{"c":7.42,"h":7.505,"l":7.41,"n":46,"o":7.485,"t":"2026-09-22T15:00:00Z","v":9033,"vw":7.422421},{"c":7.45,"h":7.45,"l":7.39,"n":76,"o":7.44,"t":"2026-09-22T15:15:00Z","v":4022,"vw":7.426366},{"c":7.4,"h":7.44,"l":7.4,"n":28,"o":7.43,"t":"2026-09-22T15:30:00Z","v":1983,"vw":7.429348},{"c":7.38,"h":7.42,"l":7.3533,"n":43,"o":7.42,"t":"2026-09-22T15:45:00Z","v":1715,"vw":7.37496},{"c":7.38,"h":7.38,"l":7.34,"n":56,"o":7.38,"t":"2026-09-22T16:00:00Z","v":4309,"vw":7.359588},{"c":7.365,"h":7.37,"l":7.365,"n":38,"o":7.365,"t":"2026-09-22T16:15:00Z","v":1536,"vw":7.368119},{"c":7.39,"h":7.4,"l":7.37,"n":96,"o":7.37,"t":"2026-09-22T16:30:00Z","v":3811,"vw":7.381576},{"c":7.385,"h":7.39,"l":7.36,"n":73,"o":7.38,"t":"2026-09-22T16:45:00Z","v":2289,"vw":7.377318},{"c":7.41,"h":7.41,"l":7.385,"n":67,"o":7.4,"t":"2026-09-22T17:00:00Z","v":2093,"vw":7.400087},{"c":7.38,"h":7.41,"l":7.37,"n":43,"o":7.41,"t":"2026-09-22T17:15:00Z","v":1457,"vw":7.38495},{"c":7.41,"h":7.41,"l":7.38,"n":37,"o":7.38,"t":"2026-09-22T17:30:00Z","v":1363,"vw":7.390989},{"c":7.53,"h":7.5581,"l":7.39,"n":171,"o":7.39,"t":"2026-09-22T17:45:00Z","v":14354,"vw":7.509464},{"c":7.575,"h":7.575,"l":7.48,"n":81,"o":7.53,"t":"2026-09-22T18:00:00Z","v":3920,"vw":7.521914},{"c":7.61,"h":7.61,"l":7.57,"n":45,"o":7.57,"t":"2026-09-22T18:15:00Z","v":3163,"vw":7.585642},{"c":7.64,"h":7.65,"l":7.59,"n":74,"o":7.6299,"t":"2026-09-22T18:30:00Z","v":4600,"vw":7.614218},{"c":7.635,"h":7.65,"l":7.61,"n":159,"o":7.62,"t":"2026-09-22T18:45:00Z","v":13107,"vw":7.630548},{"c":7.695,"h":7.7039,"l":7.635,"n":232,"o":7.635,"t":"2026-09-22T19:00:00Z","v":25987,"vw":7.681661},{"c":7.735,"h":7.7411,"l":7.6925,"n":172,"o":7.6925,"t":"2026-09-22T19:15:00Z","v":13244,"vw":7.724602},{"c":7.77,"h":7.78,"l":7.72,"n":390,"o":7.72,"t":"2026-09-22T19:30:00Z","v":20479,"vw":7.752026},{"c":7.78,"h":7.8,"l":7.76,"n":668,"o":7.78,"t":"2026-09-22T19:45:00Z","v":45701,"vw":7.779232},{"c":7.78,"h":7.78,"l":7.78,"n":7,"o":7.78,"t":"2026-09-22T20:00:00Z","v":36124,"vw":7.78},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-23T12:15:00Z","v":500,"vw":8},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-09-23T12:30:00Z","v":500,"vw":7.78},{"c":7.635,"h":7.75,"l":7.34,"n":40,"o":7.7,"t":"2026-09-23T13:30:00Z","v":5686,"vw":7.630432},{"c":7.595,"h":7.65,"l":7.49,"n":25,"o":7.62,"t":"2026-09-23T13:45:00Z","v":2262,"vw":7.589281},{"c":7.57,"h":7.6,"l":7.49,"n":77,"o":7.54,"t":"2026-09-23T14:00:00Z","v":3906,"vw":7.562879},{"c":7.48,"h":7.5746,"l":7.445,"n":87,"o":7.5746,"t":"2026-09-23T14:15:00Z","v":4135,"vw":7.530898},{"c":7.425,"h":7.47,"l":7.42,"n":49,"o":7.45,"t":"2026-09-23T14:30:00Z","v":2556,"vw":7.453376},{"c":7.39,"h":7.42,"l":7.37,"n":61,"o":7.41,"t":"2026-09-23T14:45:00Z","v":2817,"vw":7.390492},{"c":7.47,"h":7.48,"l":7.39,"n":56,"o":7.39,"t":"2026-09-23T15:00:00Z","v":3463,"vw":7.43888},{"c":7.41,"h":7.46,"l":7.4075,"n":41,"o":7.45,"t":"2026-09-23T15:15:00Z","v":5769,"vw":7.415672},{"c":7.4,"h":7.41,"l":7.39,"n":57,"o":7.41,"t":"2026-09-23T15:30:00Z","v":2500,"vw":7.399775},{"c":7.43,"h":7.44,"l":7.4,"n":79,"o":7.42,"t":"2026-09-23T15:45:00Z","v":3209,"vw":7.417469},{"c":7.46,"h":7.47,"l":7.44,"n":50,"o":7.44,"t":"2026-09-23T16:00:00Z","v":2728,"vw":7.45303},{"c":7.45,"h":7.47,"l":7.445,"n":39,"o":7.47,"t":"2026-09-23T16:15:00Z","v":2009,"vw":7.458077},{"c":7.48,"h":7.51,"l":7.45,"n":193,"o":7.46,"t":"2026-09-23T16:30:00Z","v":11832,"vw":7.482721},{"c":7.435,"h":7.47,"l":7.435,"n":37,"o":7.45,"t":"2026-09-23T16:45:00Z","v":2697,"vw":7.443036},{"c":7.41,"h":7.45,"l":7.3901,"n":59,"o":7.45,"t":"2026-09-23T17:00:00Z","v":9099,"vw":7.40144},{"c":7.43,"h":7.465,"l":7.39,"n":139,"o":7.43,"t":"2026-09-23T17:15:00Z","v":7694,"vw":7.436968},{"c":7.48,"h":7.53,"l":7.48,"n":88,"o":7.48,"t":"2026-09-23T17:30:00Z","v":4170,"vw":7.50469},{"c":7.51,"h":7.55,"l":7.51,"n":31,"o":7.54,"t":"2026-09-23T17:45:00Z","v":1797,"vw":7.525036},{"c":7.535,"h":7.535,"l":7.5086,"n":40,"o":7.52,"t":"2026-09-23T18:00:00Z","v":2269,"vw":7.527919},{"c":7.52,"h":7.52,"l":7.52,"n":8,"o":7.52,"t":"2026-09-23T18:15:00Z","v":284,"vw":7.52},{"c":7.54,"h":7.555,"l":7.53,"n":51,"o":7.54,"t":"2026-09-23T18:30:00Z","v":2306,"vw":7.544945},{"c":7.57,"h":7.64,"l":7.53,"n":133,"o":7.53,"t":"2026-09-23T18:45:00Z","v":10650,"vw":7.593694},{"c":7.5626,"h":7.58,"l":7.55,"n":62,"o":7.55,"t":"2026-09-23T19:00:00Z","v":2350,"vw":7.55778},{"c":7.54,"h":7.57,"l":7.54,"n":54,"o":7.57,"t":"2026-09-23T19:15:00Z","v":2308,"vw":7.551866},{"c":7.475,"h":7.515,"l":7.4,"n":230,"o":7.51,"t":"2026-09-23T19:30:00Z","v":17130,"vw":7.450513},{"c":7.58,"h":7.59,"l":7.46,"n":431,"o":7.49,"t":"2026-09-23T19:45:00Z","v":24416,"vw":7.558187},{"c":7.56,"h":7.56,"l":7.56,"n":6,"o":7.56,"t":"2026-09-23T20:00:00Z","v":18407,"vw":7.56},{"c":7.605,"h":7.7796,"l":7.52,"n":29,"o":7.57,"t":"2026-09-24T13:30:00Z","v":3115,"vw":7.592616},{"c":7.635,"h":7.635,"l":7.6,"n":15,"o":7.6,"t":"2026-09-24T13:45:00Z","v":1174,"vw":7.623278},{"c":7.527,"h":7.63,"l":7.48,"n":34,"o":7.614,"t":"2026-09-24T14:00:00Z","v":2810,"vw":7.585668},{"c":7.64,"h":7.64,"l":7.59,"n":13,"o":7.59,"t":"2026-09-24T14:30:00Z","v":585,"vw":7.606752},{"c":7.51,"h":7.62,"l":7.51,"n":62,"o":7.59,"t":"2026-09-24T14:45:00Z","v":3030,"vw":7.575659},{"c":7.47,"h":7.59,"l":7.47,"n":79,"o":7.58,"t":"2026-09-24T15:00:00Z","v":5395,"vw":7.548627},{"c":7.43,"h":7.49,"l":7.43,"n":53,"o":7.49,"t":"2026-09-24T15:15:00Z","v":3698,"vw":7.453563},{"c":7.49,"h":7.52,"l":7.45,"n":93,"o":7.45,"t":"2026-09-24T15:30:00Z","v":4615,"vw":7.482823},{"c":7.52,"h":7.53,"l":7.49,"n":102,"o":7.52,"t":"2026-09-24T15:45:00Z","v":8138,"vw":7.518749},{"c":7.54,"h":7.54,"l":7.52,"n":21,"o":7.52,"t":"2026-09-24T16:00:00Z","v":1080,"vw":7.535816},{"c":7.695,"h":7.72,"l":7.545,"n":226,"o":7.545,"t":"2026-09-24T16:15:00Z","v":21271,"vw":7.664779},{"c":7.82,"h":7.86,"l":7.6809,"n":68,"o":7.71,"t":"2026-09-24T16:30:00Z","v":6183,"vw":7.750623},{"c":7.85,"h":7.86,"l":7.815,"n":49,"o":7.815,"t":"2026-09-24T16:45:00Z","v":3132,"vw":7.841326},{"c":7.84,"h":7.88,"l":7.815,"n":112,"o":7.83,"t":"2026-09-24T17:00:00Z","v":6640,"vw":7.841278},{"c":7.765,"h":7.8201,"l":7.75,"n":101,"o":7.8201,"t":"2026-09-24T17:15:00Z","v":11228,"vw":7.776628},{"c":7.78,"h":7.79,"l":7.775,"n":24,"o":7.79,"t":"2026-09-24T17:30:00Z","v":808,"vw":7.781667},{"c":7.78,"h":7.82,"l":7.78,"n":55,"o":7.79,"t":"2026-09-24T17:45:00Z","v":2716,"vw":7.792353},{"c":7.78,"h":7.78,"l":7.73,"n":110,"o":7.78,"t":"2026-09-24T18:00:00Z","v":6206,"vw":7.753544},{"c":7.8,"h":7.8,"l":7.76,"n":91,"o":7.77,"t":"2026-09-24T18:15:00Z","v":8439,"vw":7.780176},{"c":7.85,"h":7.85,"l":7.795,"n":77,"o":7.795,"t":"2026-09-24T18:30:00Z","v":4132,"vw":7.821771},{"c":7.86,"h":7.865,"l":7.845,"n":41,"o":7.845,"t":"2026-09-24T18:45:00Z","v":2202,"vw":7.854678},{"c":7.81,"h":7.85,"l":7.81,"n":78,"o":7.85,"t":"2026-09-24T19:00:00Z","v":3056,"vw":7.82744},{"c":7.855,"h":7.89,"l":7.78,"n":300,"o":7.815,"t":"2026-09-24T19:15:00Z","v":18058,"vw":7.847664},{"c":7.87,"h":7.87,"l":7.825,"n":203,"o":7.855,"t":"2026-09-24T19:30:00Z","v":11800,"vw":7.852083},{"c":7.84,"h":7.88,"l":7.82,"n":607,"o":7.88,"t":"2026-09-24T19:45:00Z","v":32938,"vw":7.852911},{"c":7.83,"h":7.83,"l":7.83,"n":4,"o":7.83,"t":"2026-09-24T20:00:00Z","v":24143,"vw":7.83},{"c":7.72,"h":7.89,"l":7.7,"n":49,"o":7.89,"t":"2026-09-25T13:30:00Z","v":6333,"vw":7.815764},{"c":7.72,"h":7.795,"l":7.7,"n":77,"o":7.7,"t":"2026-09-25T13:45:00Z","v":6936,"vw":7.722566},{"c":7.72,"h":7.77,"l":7.62,"n":47,"o":7.63,"t":"2026-09-25T14:00:00Z","v":3429,"vw":7.676313},{"c":7.59,"h":7.69,"l":7.44,"n":183,"o":7.61,"t":"2026-09-25T14:15:00Z","v":9890,"vw":7.550797},{"c":7.72,"h":7.73,"l":7.615,"n":64,"o":7.615,"t":"2026-09-25T14:30:00Z","v":2964,"vw":7.673467},{"c":7.74,"h":7.74,"l":7.65,"n":63,"o":7.66,"t":"2026-09-25T14:45:00Z","v":13886,"vw":7.695993},{"c":7.74,"h":7.74,"l":7.71,"n":42,"o":7.72,"t":"2026-09-25T15:00:00Z","v":2272,"vw":7.724029},{"c":7.6205,"h":7.73,"l":7.6205,"n":67,"o":7.73,"t":"2026-09-25T15:15:00Z","v":18461,"vw":7.697356},{"c":7.655,"h":7.69,"l":7.65,"n":44,"o":7.66,"t":"2026-09-25T15:30:00Z","v":2365,"vw":7.669522},{"c":7.68,"h":7.69,"l":7.64,"n":121,"o":7.64,"t":"2026-09-25T15:45:00Z","v":5875,"vw":7.655921},{"c":7.715,"h":7.735,"l":7.7,"n":59,"o":7.7,"t":"2026-09-25T16:00:00Z","v":1613,"vw":7.723069},{"c":7.71,"h":7.71,"l":7.69,"n":45,"o":7.7,"t":"2026-09-25T16:15:00Z","v":2716,"vw":7.705423},{"c":7.7,"h":7.71,"l":7.69,"n":72,"o":7.705,"t":"2026-09-25T16:30:00Z","v":2581,"vw":7.700821},{"c":7.7,"h":7.7,"l":7.68,"n":35,"o":7.685,"t":"2026-09-25T16:45:00Z","v":2040,"vw":7.688277},{"c":7.685,"h":7.695,"l":7.67,"n":54,"o":7.695,"t":"2026-09-25T17:00:00Z","v":3333,"vw":7.687121},{"c":7.665,"h":7.71,"l":7.66,"n":97,"o":7.6602,"t":"2026-09-25T17:15:00Z","v":3855,"vw":7.673734},{"c":7.67,"h":7.68,"l":7.65,"n":60,"o":7.665,"t":"2026-09-25T17:30:00Z","v":2767,"vw":7.668796},{"c":7.7,"h":7.7,"l":7.66,"n":26,"o":7.66,"t":"2026-09-25T17:45:00Z","v":1136,"vw":7.671428},{"c":7.73,"h":7.74,"l":7.7,"n":48,"o":7.7,"t":"2026-09-25T18:00:00Z","v":2345,"vw":7.725},{"c":7.8,"h":7.8,"l":7.73,"n":119,"o":7.73,"t":"2026-09-25T18:15:00Z","v":5891,"vw":7.767575},{"c":7.81,"h":7.81,"l":7.775,"n":70,"o":7.78,"t":"2026-09-25T18:30:00Z","v":4103,"vw":7.79929},{"c":7.81,"h":7.85,"l":7.81,"n":104,"o":7.83,"t":"2026-09-25T18:45:00Z","v":5300,"vw":7.829303},{"c":7.86,"h":7.86,"l":7.81,"n":109,"o":7.815,"t":"2026-09-25T19:00:00Z","v":5974,"vw":7.832655},{"c":7.83,"h":7.85,"l":7.83,"n":87,"o":7.85,"t":"2026-09-25T19:15:00Z","v":4458,"vw":7.845074},{"c":7.865,"h":7.89,"l":7.82,"n":231,"o":7.83,"t":"2026-09-25T19:30:00Z","v":23548,"vw":7.865161},{"c":7.945,"h":8,"l":7.845,"n":713,"o":7.865,"t":"2026-09-25T19:45:00Z","v":55178,"vw":7.922508},{"c":7.94,"h":7.94,"l":7.94,"n":6,"o":7.94,"t":"2026-09-25T20:00:00Z","v":25521,"vw":7.94},{"c":7.97,"h":7.99,"l":7.7889,"n":77,"o":7.86,"t":"2026-09-28T13:30:00Z","v":8943,"vw":7.849233},{"c":7.92,"h":7.9938,"l":7.85,"n":67,"o":7.94,"t":"2026-09-28T13:45:00Z","v":4224,"vw":7.962129},{"c":8.2,"h":8.21,"l":7.915,"n":195,"o":7.915,"t":"2026-09-28T14:00:00Z","v":17866,"vw":8.035856},{"c":8.21,"h":8.2636,"l":8.21,"n":74,"o":8.25,"t":"2026-09-28T14:15:00Z","v":3695,"vw":8.24933},{"c":8.135,"h":8.21,"l":8.1,"n":78,"o":8.2,"t":"2026-09-28T14:30:00Z","v":10367,"vw":8.16841},{"c":8.12,"h":8.18,"l":8.08,"n":54,"o":8.08,"t":"2026-09-28T14:45:00Z","v":2689,"vw":8.127197},{"c":8.1,"h":8.16,"l":8.0901,"n":113,"o":8.12,"t":"2026-09-28T15:00:00Z","v":4345,"vw":8.126147},{"c":8.04,"h":8.15,"l":8.04,"n":150,"o":8.14,"t":"2026-09-28T15:15:00Z","v":8517,"vw":8.088674},{"c":8.1,"h":8.1,"l":8.035,"n":88,"o":8.04,"t":"2026-09-28T15:30:00Z","v":4688,"vw":8.056785},{"c":8.14,"h":8.1799,"l":8.065,"n":72,"o":8.065,"t":"2026-09-28T15:45:00Z","v":6619,"vw":8.110303},{"c":8.23,"h":8.23,"l":8.13,"n":209,"o":8.15,"t":"2026-09-28T16:00:00Z","v":19412,"vw":8.175444},{"c":8.3,"h":8.3,"l":8.2099,"n":196,"o":8.2099,"t":"2026-09-28T16:15:00Z","v":16715,"vw":8.2531},{"c":8.28,"h":8.31,"l":8.25,"n":70,"o":8.252,"t":"2026-09-28T16:30:00Z","v":5816,"vw":8.291116},{"c":8.27,"h":8.295,"l":8.24,"n":52,"o":8.265,"t":"2026-09-28T16:45:00Z","v":2014,"vw":8.272786},{"c":8.345,"h":8.345,"l":8.23,"n":165,"o":8.27,"t":"2026-09-28T17:00:00Z","v":7660,"vw":8.286362},{"c":8.33,"h":8.34,"l":8.26,"n":57,"o":8.335,"t":"2026-09-28T17:15:00Z","v":5896,"vw":8.32079},{"c":8.33,"h":8.35,"l":8.325,"n":15,"o":8.35,"t":"2026-09-28T17:30:00Z","v":1005,"vw":8.33375},{"c":8.315,"h":8.33,"l":8.27,"n":119,"o":8.3279,"t":"2026-09-28T17:45:00Z","v":13244,"vw":8.302527},{"c":8.275,"h":8.33,"l":8.26,"n":259,"o":8.32,"t":"2026-09-28T18:00:00Z","v":19600,"vw":8.282739},{"c":8.28,"h":8.3,"l":8.25,"n":147,"o":8.29,"t":"2026-09-28T18:15:00Z","v":8652,"vw":8.271567},{"c":8.305,"h":8.305,"l":8.28,"n":52,"o":8.28,"t":"2026-09-28T18:30:00Z","v":5755,"vw":8.299903},{"c":8.4,"h":8.4,"l":8.29,"n":235,"o":8.29,"t":"2026-09-28T18:45:00Z","v":26061,"vw":8.331296},{"c":8.41,"h":8.43,"l":8.39,"n":80,"o":8.4,"t":"2026-09-28T19:00:00Z","v":5149,"vw":8.411476},{"c":8.465,"h":8.465,"l":8.42,"n":331,"o":8.43,"t":"2026-09-28T19:15:00Z","v":23256,"vw":8.438067},{"c":8.37,"h":8.55,"l":8.37,"n":576,"o":8.47,"t":"2026-09-28T19:30:00Z","v":35180,"vw":8.462689},{"c":8.34,"h":8.345,"l":8.27,"n":786,"o":8.34,"t":"2026-09-28T19:45:00Z","v":42267,"vw":8.315568},{"c":8.32,"h":8.32,"l":8.32,"n":7,"o":8.32,"t":"2026-09-28T20:00:00Z","v":37802,"vw":8.32},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-09-28T22:00:00Z","v":121,"vw":8.25},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-09-29T09:00:00Z","v":195,"vw":8.23},{"c":8.08,"h":8.3808,"l":8.08,"n":38,"o":8.3,"t":"2026-09-29T13:30:00Z","v":6827,"vw":8.325163},{"c":8.2,"h":8.23,"l":8.0301,"n":87,"o":8.2299,"t":"2026-09-29T13:45:00Z","v":10255,"vw":8.183742},{"c":8.11,"h":8.21,"l":8.06,"n":47,"o":8.09,"t":"2026-09-29T14:00:00Z","v":1869,"vw":8.1},{"c":8.16,"h":8.22,"l":8.08,"n":52,"o":8.08,"t":"2026-09-29T14:15:00Z","v":1952,"vw":8.147616},{"c":8.2,"h":8.23,"l":8.1,"n":59,"o":8.1,"t":"2026-09-29T14:30:00Z","v":3542,"vw":8.13913},{"c":8.2,"h":8.24,"l":8.145,"n":147,"o":8.22,"t":"2026-09-29T14:45:00Z","v":8510,"vw":8.201217},{"c":8.22,"h":8.225,"l":8.18,"n":50,"o":8.18,"t":"2026-09-29T15:00:00Z","v":2790,"vw":8.202964},{"c":8.19,"h":8.22,"l":8.17,"n":41,"o":8.19,"t":"2026-09-29T15:15:00Z","v":2371,"vw":8.192813},{"c":8.18,"h":8.2049,"l":8.18,"n":40,"o":8.2049,"t":"2026-09-29T15:30:00Z","v":2553,"vw":8.183677},{"c":8.115,"h":8.2,"l":8.115,"n":95,"o":8.1872,"t":"2026-09-29T15:45:00Z","v":7480,"vw":8.167887},{"c":8.135,"h":8.135,"l":8.1255,"n":21,"o":8.135,"t":"2026-09-29T16:00:00Z","v":1180,"vw":8.132286},{"c":8.2364,"h":8.25,"l":8.135,"n":272,"o":8.135,"t":"2026-09-29T16:15:00Z","v":18627,"vw":8.190181},{"c":8.23,"h":8.255,"l":8.21,"n":126,"o":8.21,"t":"2026-09-29T16:30:00Z","v":10498,"vw":8.236634},{"c":8.26,"h":8.26,"l":8.22,"n":48,"o":8.225,"t":"2026-09-29T16:45:00Z","v":4569,"vw":8.249598},{"c":8.245,"h":8.275,"l":8.245,"n":93,"o":8.25,"t":"2026-09-29T17:00:00Z","v":4706,"vw":8.262369},{"c":8.3,"h":8.3,"l":8.245,"n":53,"o":8.245,"t":"2026-09-29T17:15:00Z","v":4706,"vw":8.272403},{"c":8.29,"h":8.325,"l":8.26,"n":45,"o":8.3,"t":"2026-09-29T17:30:00Z","v":6347,"vw":8.274115},{"c":8.25,"h":8.31,"l":8.25,"n":35,"o":8.305,"t":"2026-09-29T17:45:00Z","v":2320,"vw":8.272331},{"c":8.28,"h":8.29,"l":8.26,"n":147,"o":8.27,"t":"2026-09-29T18:00:00Z","v":9861,"vw":8.277508},{"c":8.3,"h":8.3,"l":8.28,"n":45,"o":8.3,"t":"2026-09-29T18:15:00Z","v":2135,"vw":8.290084},{"c":8.275,"h":8.29,"l":8.265,"n":47,"o":8.29,"t":"2026-09-29T18:30:00Z","v":2065,"vw":8.27602},{"c":8.27,"h":8.28,"l":8.26,"n":65,"o":8.28,"t":"2026-09-29T18:45:00Z","v":3579,"vw":8.274171},{"c":8.295,"h":8.3,"l":8.26,"n":145,"o":8.27,"t":"2026-09-29T19:00:00Z","v":5659,"vw":8.278169},{"c":8.32,"h":8.335,"l":8.31,"n":78,"o":8.31,"t":"2026-09-29T19:15:00Z","v":8390,"vw":8.321347},{"c":8.275,"h":8.33,"l":8.275,"n":241,"o":8.33,"t":"2026-09-29T19:30:00Z","v":13186,"vw":8.300573},{"c":8.21,"h":8.27,"l":8.19,"n":578,"o":8.27,"t":"2026-09-29T19:45:00Z","v":35368,"vw":8.214261},{"c":8.2,"h":8.2,"l":8.2,"n":7,"o":8.2,"t":"2026-09-29T20:00:00Z","v":33200,"vw":8.2},{"c":8.32,"h":8.45,"l":8.32,"n":2,"o":8.45,"t":"2026-09-30T12:15:00Z","v":200,"vw":8.385},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-09-30T12:45:00Z","v":250,"vw":8.69},{"c":8.305,"h":8.395,"l":8.19,"n":91,"o":8.27,"t":"2026-09-30T13:30:00Z","v":10170,"vw":8.300905},{"c":8.24,"h":8.4,"l":8.24,"n":90,"o":8.305,"t":"2026-09-30T13:45:00Z","v":10362,"vw":8.310427},{"c":8.325,"h":8.34,"l":8.23,"n":67,"o":8.23,"t":"2026-09-30T14:00:00Z","v":2973,"vw":8.29503},{"c":8.24,"h":8.325,"l":8.24,"n":39,"o":8.31,"t":"2026-09-30T14:15:00Z","v":2940,"vw":8.288968},{"c":8.35,"h":8.39,"l":8.32,"n":59,"o":8.34,"t":"2026-09-30T14:30:00Z","v":3423,"vw":8.347975},{"c":8.34,"h":8.39,"l":8.34,"n":47,"o":8.35,"t":"2026-09-30T14:45:00Z","v":2436,"vw":8.362564},{"c":8.435,"h":8.435,"l":8.345,"n":73,"o":8.36,"t":"2026-09-30T15:00:00Z","v":4986,"vw":8.367775},{"c":8.54,"h":8.6,"l":8.4315,"n":176,"o":8.47,"t":"2026-09-30T15:15:00Z","v":14168,"vw":8.539493},{"c":8.44,"h":8.6,"l":8.44,"n":78,"o":8.58,"t":"2026-09-30T15:30:00Z","v":5240,"vw":8.512237},{"c":8.4794,"h":8.49,"l":8.465,"n":26,"o":8.49,"t":"2026-09-30T15:45:00Z","v":1384,"vw":8.4816},{"c":8.47,"h":8.48,"l":8.46,"n":40,"o":8.48,"t":"2026-09-30T16:00:00Z","v":3121,"vw":8.472894},{"c":8.43,"h":8.45,"l":8.43,"n":58,"o":8.45,"t":"2026-09-30T16:15:00Z","v":2026,"vw":8.445714},{"c":8.4,"h":8.45,"l":8.29,"n":165,"o":8.45,"t":"2026-09-30T16:30:00Z","v":9900,"vw":8.351789},{"c":8.39,"h":8.39,"l":8.34,"n":77,"o":8.38,"t":"2026-09-30T16:45:00Z","v":3917,"vw":8.378721},{"c":8.41,"h":8.42,"l":8.365,"n":81,"o":8.38,"t":"2026-09-30T17:00:00Z","v":3428,"vw":8.389722},{"c":8.3925,"h":8.42,"l":8.3758,"n":85,"o":8.42,"t":"2026-09-30T17:15:00Z","v":10249,"vw":8.392799},{"c":8.4499,"h":8.4499,"l":8.39,"n":54,"o":8.4,"t":"2026-09-30T17:30:00Z","v":3321,"vw":8.411085},{"c":8.415,"h":8.44,"l":8.4,"n":72,"o":8.435,"t":"2026-09-30T17:45:00Z","v":3325,"vw":8.418632},{"c":8.42,"h":8.45,"l":8.415,"n":77,"o":8.42,"t":"2026-09-30T18:00:00Z","v":3301,"vw":8.426522},{"c":8.45,"h":8.45,"l":8.43,"n":68,"o":8.43,"t":"2026-09-30T18:15:00Z","v":2170,"vw":8.436699},{"c":8.45,"h":8.47,"l":8.43,"n":116,"o":8.45,"t":"2026-09-30T18:30:00Z","v":5222,"vw":8.444286},{"c":8.42,"h":8.46,"l":8.42,"n":100,"o":8.46,"t":"2026-09-30T18:45:00Z","v":4600,"vw":8.439398},{"c":8.41,"h":8.44,"l":8.385,"n":54,"o":8.43,"t":"2026-09-30T19:00:00Z","v":2900,"vw":8.402708},{"c":8.36,"h":8.43,"l":8.36,"n":108,"o":8.39,"t":"2026-09-30T19:15:00Z","v":7433,"vw":8.398968},{"c":8.36,"h":8.41,"l":8.33,"n":148,"o":8.4,"t":"2026-09-30T19:30:00Z","v":13802,"vw":8.367755},{"c":8.27,"h":8.375,"l":8.27,"n":502,"o":8.33,"t":"2026-09-30T19:45:00Z","v":29925,"vw":8.32467},{"c":8.26,"h":8.27,"l":8.26,"n":6,"o":8.27,"t":"2026-09-30T20:00:00Z","v":39534,"vw":8.269974},{"c":8.36,"h":8.5388,"l":8.25,"n":90,"o":8.33,"t":"2026-10-01T13:30:00Z","v":16967,"vw":8.290033},{"c":8.315,"h":8.315,"l":8.25,"n":7,"o":8.25,"t":"2026-10-01T13:45:00Z","v":429,"vw":8.26625},{"c":8.11,"h":8.3,"l":8.1,"n":90,"o":8.245,"t":"2026-10-01T14:00:00Z","v":9035,"vw":8.148808},{"c":8.16,"h":8.18,"l":8.1,"n":38,"o":8.12,"t":"2026-10-01T14:15:00Z","v":3770,"vw":8.136205},{"c":8.13,"h":8.19,"l":8.11,"n":63,"o":8.11,"t":"2026-10-01T14:30:00Z","v":2722,"vw":8.1525},{"c":8.24,"h":8.27,"l":8.165,"n":108,"o":8.165,"t":"2026-10-01T14:45:00Z","v":5137,"vw":8.208642},{"c":8.18,"h":8.27,"l":8.18,"n":55,"o":8.21,"t":"2026-10-01T15:00:00Z","v":3021,"vw":8.220637},{"c":8.24,"h":8.24,"l":8.15,"n":323,"o":8.1852,"t":"2026-10-01T15:15:00Z","v":18804,"vw":8.18589},{"c":8.26,"h":8.27,"l":8.2,"n":81,"o":8.2,"t":"2026-10-01T15:30:00Z","v":4840,"vw":8.254368},{"c":8.34,"h":8.37,"l":8.29,"n":96,"o":8.29,"t":"2026-10-01T15:45:00Z","v":5312,"vw":8.333914},{"c":8.3,"h":8.35,"l":8.3,"n":53,"o":8.35,"t":"2026-10-01T16:00:00Z","v":2986,"vw":8.335557},{"c":8.35,"h":8.35,"l":8.295,"n":97,"o":8.3,"t":"2026-10-01T16:15:00Z","v":4832,"vw":8.318581},{"c":8.33,"h":8.37,"l":8.33,"n":77,"o":8.35,"t":"2026-10-01T16:30:00Z","v":2613,"vw":8.354024},{"c":8.29,"h":8.35,"l":8.285,"n":110,"o":8.35,"t":"2026-10-01T16:45:00Z","v":4046,"vw":8.314176},{"c":8.39,"h":8.41,"l":8.319,"n":126,"o":8.319,"t":"2026-10-01T17:00:00Z","v":10006,"vw":8.388196},{"c":8.5,"h":8.5,"l":8.4,"n":129,"o":8.4,"t":"2026-10-01T17:15:00Z","v":7770,"vw":8.462772},{"c":8.47,"h":8.54,"l":8.45,"n":89,"o":8.51,"t":"2026-10-01T17:30:00Z","v":4467,"vw":8.502872},{"c":8.47,"h":8.5,"l":8.415,"n":123,"o":8.47,"t":"2026-10-01T17:45:00Z","v":9108,"vw":8.471248},{"c":8.44,"h":8.44,"l":8.41,"n":121,"o":8.42,"t":"2026-10-01T18:00:00Z","v":3263,"vw":8.420635},{"c":8.4301,"h":8.47,"l":8.43,"n":103,"o":8.43,"t":"2026-10-01T18:15:00Z","v":3675,"vw":8.447103},{"c":8.4,"h":8.435,"l":8.4,"n":64,"o":8.435,"t":"2026-10-01T18:30:00Z","v":6235,"vw":8.412358},{"c":8.405,"h":8.42,"l":8.4,"n":53,"o":8.4,"t":"2026-10-01T18:45:00Z","v":1312,"vw":8.405},{"c":8.37,"h":8.4,"l":8.345,"n":156,"o":8.39,"t":"2026-10-01T19:00:00Z","v":6450,"vw":8.36952},{"c":8.345,"h":8.37,"l":8.345,"n":42,"o":8.37,"t":"2026-10-01T19:15:00Z","v":1910,"vw":8.357308},{"c":8.36,"h":8.37,"l":8.33,"n":187,"o":8.33,"t":"2026-10-01T19:30:00Z","v":13076,"vw":8.353041},{"c":8.36,"h":8.39,"l":8.35,"n":650,"o":8.36,"t":"2026-10-01T19:45:00Z","v":33224,"vw":8.365024},{"c":8.35,"h":8.35,"l":8.35,"n":5,"o":8.35,"t":"2026-10-01T20:00:00Z","v":27078,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-02T11:15:00Z","v":400,"vw":8.35},{"c":8.36,"h":8.61,"l":8.36,"n":52,"o":8.49,"t":"2026-10-02T13:30:00Z","v":11038,"vw":8.472765},{"c":8.505,"h":8.56,"l":8.41,"n":48,"o":8.41,"t":"2026-10-02T13:45:00Z","v":7961,"vw":8.540655},{"c":8.52,"h":8.59,"l":8.505,"n":116,"o":8.505,"t":"2026-10-02T14:00:00Z","v":5773,"vw":8.523704},{"c":8.56,"h":8.6099,"l":8.485,"n":127,"o":8.52,"t":"2026-10-02T14:15:00Z","v":6406,"vw":8.543819},{"c":8.545,"h":8.56,"l":8.52,"n":34,"o":8.56,"t":"2026-10-02T14:30:00Z","v":1896,"vw":8.534667},{"c":8.515,"h":8.56,"l":8.46,"n":250,"o":8.56,"t":"2026-10-02T14:45:00Z","v":45421,"vw":8.501881},{"c":8.3466,"h":8.52,"l":8.31,"n":603,"o":8.51,"t":"2026-10-02T15:00:00Z","v":52883,"vw":8.455436},{"c":8.29,"h":8.37,"l":8.29,"n":277,"o":8.335,"t":"2026-10-02T15:15:00Z","v":12748,"vw":8.33377},{"c":8.35,"h":8.375,"l":8.3,"n":104,"o":8.3,"t":"2026-10-02T15:30:00Z","v":5922,"vw":8.347378},{"c":8.3,"h":8.35,"l":8.3,"n":175,"o":8.34,"t":"2026-10-02T15:45:00Z","v":9382,"vw":8.320821},{"c":8.28,"h":8.33,"l":8.28,"n":90,"o":8.32,"t":"2026-10-02T16:00:00Z","v":5956,"vw":8.302111},{"c":8.27,"h":8.3,"l":8.269,"n":146,"o":8.27,"t":"2026-10-02T16:15:00Z","v":11256,"vw":8.28121},{"c":8.28,"h":8.3,"l":8.28,"n":135,"o":8.3,"t":"2026-10-02T16:30:00Z","v":5605,"vw":8.285059},{"c":8.24,"h":8.27,"l":8.24,"n":135,"o":8.27,"t":"2026-10-02T16:45:00Z","v":5049,"vw":8.249267},{"c":8.25,"h":8.25,"l":8.23,"n":143,"o":8.248,"t":"2026-10-02T17:00:00Z","v":5605,"vw":8.241188},{"c":8.25,"h":8.26,"l":8.23,"n":107,"o":8.23,"t":"2026-10-02T17:15:00Z","v":7914,"vw":8.248467},{"c":8.23,"h":8.255,"l":8.2,"n":125,"o":8.255,"t":"2026-10-02T17:30:00Z","v":4800,"vw":8.233941},{"c":8.25,"h":8.25,"l":8.23,"n":59,"o":8.23,"t":"2026-10-02T17:45:00Z","v":2169,"vw":8.238726},{"c":8.155,"h":8.23,"l":8.15,"n":89,"o":8.23,"t":"2026-10-02T18:00:00Z","v":4398,"vw":8.202856},{"c":8.15,"h":8.15,"l":8.13,"n":53,"o":8.14,"t":"2026-10-02T18:15:00Z","v":1260,"vw":8.142},{"c":8.19,"h":8.19,"l":8.135,"n":133,"o":8.14,"t":"2026-10-02T18:30:00Z","v":7067,"vw":8.154131},{"c":8.08,"h":8.21,"l":8.08,"n":155,"o":8.187,"t":"2026-10-02T18:45:00Z","v":8850,"vw":8.154778},{"c":8.03,"h":8.06,"l":8.02,"n":59,"o":8.06,"t":"2026-10-02T19:00:00Z","v":3847,"vw":8.033359},{"c":8.1,"h":8.11,"l":8.02,"n":163,"o":8.038,"t":"2026-10-02T19:15:00Z","v":8463,"vw":8.059987},{"c":8.1,"h":8.11,"l":8.02,"n":187,"o":8.11,"t":"2026-10-02T19:30:00Z","v":21175,"vw":8.098328},{"c":8.24,"h":8.26,"l":8.06,"n":594,"o":8.1,"t":"2026-10-02T19:45:00Z","v":27733,"vw":8.190348},{"c":8.23,"h":8.23,"l":8.23,"n":5,"o":8.23,"t":"2026-10-02T20:00:00Z","v":28429,"vw":8.23},{"c":8.29,"h":8.37,"l":8.19,"n":66,"o":8.23,"t":"2026-10-05T13:30:00Z","v":4406,"vw":8.264944},{"c":8.39,"h":8.39,"l":8.22,"n":35,"o":8.29,"t":"2026-10-05T13:45:00Z","v":2733,"vw":8.265756},{"c":8.295,"h":8.38,"l":8.27,"n":53,"o":8.3,"t":"2026-10-05T14:00:00Z","v":2178,"vw":8.319392},{"c":8.22,"h":8.32,"l":8.19,"n":75,"o":8.32,"t":"2026-10-05T14:15:00Z","v":8299,"vw":8.239349},{"c":8.21,"h":8.245,"l":8.205,"n":37,"o":8.205,"t":"2026-10-05T14:30:00Z","v":2016,"vw":8.232136},{"c":8.345,"h":8.345,"l":8.2,"n":76,"o":8.21,"t":"2026-10-05T14:45:00Z","v":6419,"vw":8.251519},{"c":8.3,"h":8.35,"l":8.3,"n":73,"o":8.335,"t":"2026-10-05T15:00:00Z","v":6666,"vw":8.316534},{"c":8.35,"h":8.36,"l":8.3,"n":81,"o":8.3,"t":"2026-10-05T15:15:00Z","v":4795,"vw":8.325306},{"c":8.34,"h":8.34,"l":8.3,"n":50,"o":8.335,"t":"2026-10-05T15:30:00Z","v":2561,"vw":8.334691},{"c":8.36,"h":8.41,"l":8.33,"n":67,"o":8.33,"t":"2026-10-05T15:45:00Z","v":6959,"vw":8.374128},{"c":8.45,"h":8.45,"l":8.33,"n":52,"o":8.33,"t":"2026-10-05T16:00:00Z","v":4467,"vw":8.398151},{"c":8.555,"h":8.555,"l":8.47,"n":83,"o":8.47,"t":"2026-10-05T16:15:00Z","v":5166,"vw":8.516797},{"c":8.49,"h":8.555,"l":8.48,"n":69,"o":8.555,"t":"2026-10-05T16:30:00Z","v":8929,"vw":8.501738},{"c":8.4802,"h":8.4802,"l":8.47,"n":18,"o":8.4701,"t":"2026-10-05T16:45:00Z","v":1571,"vw":8.471371},{"c":8.48,"h":8.48,"l":8.45,"n":37,"o":8.45,"t":"2026-10-05T17:00:00Z","v":1995,"vw":8.460054},{"c":8.57,"h":8.57,"l":8.48,"n":56,"o":8.48,"t":"2026-10-05T17:15:00Z","v":9828,"vw":8.541551},{"c":8.54,"h":8.58,"l":8.54,"n":98,"o":8.57,"t":"2026-10-05T17:30:00Z","v":5063,"vw":8.565465},{"c":8.5901,"h":8.63,"l":8.535,"n":89,"o":8.535,"t":"2026-10-05T17:45:00Z","v":3204,"vw":8.596294},{"c":8.615,"h":8.62,"l":8.595,"n":63,"o":8.6,"t":"2026-10-05T18:00:00Z","v":2395,"vw":8.607813},{"c":8.58,"h":8.61,"l":8.57,"n":63,"o":8.61,"t":"2026-10-05T18:15:00Z","v":3502,"vw":8.5902},{"c":8.56,"h":8.605,"l":8.55,"n":100,"o":8.58,"t":"2026-10-05T18:30:00Z","v":3486,"vw":8.583169},{"c":8.54,"h":8.6,"l":8.535,"n":116,"o":8.555,"t":"2026-10-05T18:45:00Z","v":5729,"vw":8.578164},{"c":8.56,"h":8.57,"l":8.555,"n":44,"o":8.56,"t":"2026-10-05T19:00:00Z","v":2245,"vw":8.560627},{"c":8.53,"h":8.5652,"l":8.52,"n":123,"o":8.56,"t":"2026-10-05T19:15:00Z","v":5705,"vw":8.545607},{"c":8.53,"h":8.55,"l":8.495,"n":187,"o":8.52,"t":"2026-10-05T19:30:00Z","v":9146,"vw":8.522261},{"c":8.44,"h":8.54,"l":8.385,"n":973,"o":8.54,"t":"2026-10-05T19:45:00Z","v":50136,"vw":8.42492},{"c":8.42,"h":8.42,"l":8.42,"n":4,"o":8.42,"t":"2026-10-05T20:00:00Z","v":41325,"vw":8.42},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-06T11:00:00Z","v":1706,"vw":8.5},{"c":8.57,"h":8.61,"l":8.44,"n":45,"o":8.5,"t":"2026-10-06T13:30:00Z","v":39367,"vw":8.529485},{"c":8.5,"h":8.56,"l":8.43,"n":56,"o":8.56,"t":"2026-10-06T13:45:00Z","v":8292,"vw":8.440246},{"c":8.38,"h":8.54,"l":8.34,"n":108,"o":8.54,"t":"2026-10-06T14:00:00Z","v":11135,"vw":8.479871},{"c":8.23,"h":8.375,"l":8.23,"n":137,"o":8.36,"t":"2026-10-06T14:15:00Z","v":15970,"vw":8.301976},{"c":8.24,"h":8.34,"l":8.16,"n":40,"o":8.25,"t":"2026-10-06T14:30:00Z","v":2944,"vw":8.228123},{"c":8.37,"h":8.37,"l":8.18,"n":66,"o":8.24,"t":"2026-10-06T14:45:00Z","v":5401,"vw":8.254783},{"c":8.41,"h":8.41,"l":8.35,"n":77,"o":8.41,"t":"2026-10-06T15:00:00Z","v":3484,"vw":8.388616},{"c":8.41,"h":8.49,"l":8.41,"n":79,"o":8.415,"t":"2026-10-06T15:15:00Z","v":4724,"vw":8.43938},{"c":8.43,"h":8.43,"l":8.405,"n":12,"o":8.405,"t":"2026-10-06T15:30:00Z","v":637,"vw":8.42375},{"c":8.345,"h":8.44,"l":8.345,"n":42,"o":8.43,"t":"2026-10-06T15:45:00Z","v":4415,"vw":8.404429},{"c":8.35,"h":8.38,"l":8.33,"n":18,"o":8.33,"t":"2026-10-06T16:00:00Z","v":878,"vw":8.348333},{"c":8.32,"h":8.38,"l":8.32,"n":50,"o":8.33,"t":"2026-10-06T16:15:00Z","v":7077,"vw":8.347646},{"c":8.35,"h":8.35,"l":8.31,"n":91,"o":8.34,"t":"2026-10-06T16:30:00Z","v":8299,"vw":8.337532},{"c":8.33,"h":8.33,"l":8.33,"n":20,"o":8.33,"t":"2026-10-06T16:45:00Z","v":793,"vw":8.33},{"c":8.29,"h":8.33,"l":8.29,"n":74,"o":8.33,"t":"2026-10-06T17:00:00Z","v":8271,"vw":8.308471},{"c":8.23,"h":8.285,"l":8.23,"n":38,"o":8.285,"t":"2026-10-06T17:15:00Z","v":2160,"vw":8.270484},{"c":8.275,"h":8.2939,"l":8.24,"n":47,"o":8.24,"t":"2026-10-06T17:45:00Z","v":3646,"vw":8.265203},{"c":8.28,"h":8.29,"l":8.25,"n":52,"o":8.25,"t":"2026-10-06T18:00:00Z","v":2354,"vw":8.273012},{"c":8.32,"h":8.32,"l":8.2701,"n":44,"o":8.2701,"t":"2026-10-06T18:15:00Z","v":2335,"vw":8.283},{"c":8.31,"h":8.34,"l":8.27,"n":50,"o":8.34,"t":"2026-10-06T18:30:00Z","v":3384,"vw":8.301129},{"c":8.3,"h":8.32,"l":8.3,"n":78,"o":8.31,"t":"2026-10-06T18:45:00Z","v":2821,"vw":8.311321},{"c":8.34,"h":8.35,"l":8.3,"n":137,"o":8.31,"t":"2026-10-06T19:00:00Z","v":5303,"vw":8.32257},{"c":8.22,"h":8.33,"l":8.11,"n":169,"o":8.33,"t":"2026-10-06T19:15:00Z","v":11017,"vw":8.244861},{"c":8.145,"h":8.22,"l":8.13,"n":86,"o":8.2,"t":"2026-10-06T19:30:00Z","v":3589,"vw":8.171063},{"c":8.13,"h":8.17,"l":8.05,"n":710,"o":8.135,"t":"2026-10-06T19:45:00Z","v":44736,"vw":8.119863},{"c":8.13,"h":8.13,"l":8.13,"n":7,"o":8.13,"t":"2026-10-06T20:00:00Z","v":21917,"vw":8.13},{"c":8.05,"h":8.12,"l":7.95,"n":72,"o":8.01,"t":"2026-10-07T13:30:00Z","v":8627,"vw":8.035064},{"c":8.2,"h":8.38,"l":8.06,"n":26,"o":8.175,"t":"2026-10-07T13:45:00Z","v":1611,"vw":8.201072},{"c":8.145,"h":8.33,"l":8.06,"n":93,"o":8.33,"t":"2026-10-07T14:00:00Z","v":33130,"vw":8.116708},{"c":8.205,"h":8.27,"l":8.07,"n":82,"o":8.17,"t":"2026-10-07T14:15:00Z","v":5307,"vw":8.16944},{"c":8.31,"h":8.32,"l":8.21,"n":42,"o":8.26,"t":"2026-10-07T14:30:00Z","v":2030,"vw":8.276261},{"c":8.37,"h":8.38,"l":8.285,"n":108,"o":8.31,"t":"2026-10-07T14:45:00Z","v":5084,"vw":8.336011},{"c":8.33,"h":8.34,"l":8.33,"n":37,"o":8.34,"t":"2026-10-07T15:00:00Z","v":1968,"vw":8.332985},{"c":8.39,"h":8.39,"l":8.36,"n":36,"o":8.36,"t":"2026-10-07T15:15:00Z","v":1255,"vw":8.380551},{"c":8.36,"h":8.415,"l":8.36,"n":91,"o":8.4,"t":"2026-10-07T15:30:00Z","v":7935,"vw":8.394533},{"c":8.37,"h":8.38,"l":8.36,"n":73,"o":8.365,"t":"2026-10-07T15:45:00Z","v":3456,"vw":8.369559},{"c":8.32,"h":8.38,"l":8.31,"n":41,"o":8.38,"t":"2026-10-07T16:00:00Z","v":2396,"vw":8.349101},{"c":8.37,"h":8.37,"l":8.315,"n":21,"o":8.325,"t":"2026-10-07T16:15:00Z","v":917,"vw":8.335279},{"c":8.32,"h":8.37,"l":8.32,"n":77,"o":8.37,"t":"2026-10-07T16:30:00Z","v":3333,"vw":8.33359},{"c":8.33,"h":8.35,"l":8.32,"n":42,"o":8.325,"t":"2026-10-07T16:45:00Z","v":2080,"vw":8.329399},{"c":8.34,"h":8.36,"l":8.3,"n":104,"o":8.34,"t":"2026-10-07T17:00:00Z","v":5561,"vw":8.329527},{"c":8.33,"h":8.34,"l":8.32,"n":69,"o":8.34,"t":"2026-10-07T17:15:00Z","v":6104,"vw":8.321237},{"c":8.3499,"h":8.3499,"l":8.26,"n":72,"o":8.33,"t":"2026-10-07T17:30:00Z","v":4070,"vw":8.303489},{"c":8.23,"h":8.305,"l":8.23,"n":45,"o":8.305,"t":"2026-10-07T17:45:00Z","v":2585,"vw":8.260649},{"c":8.23,"h":8.27,"l":8.22,"n":142,"o":8.235,"t":"2026-10-07T18:00:00Z","v":4274,"vw":8.238704},{"c":8.26,"h":8.26,"l":8.23,"n":67,"o":8.23,"t":"2026-10-07T18:15:00Z","v":2387,"vw":8.243391},{"c":8.24,"h":8.31,"l":8.24,"n":111,"o":8.27,"t":"2026-10-07T18:30:00Z","v":3611,"vw":8.277119},{"c":8.24,"h":8.27,"l":8.24,"n":50,"o":8.25,"t":"2026-10-07T18:45:00Z","v":2543,"vw":8.258404},{"c":8.22,"h":8.25,"l":8.22,"n":122,"o":8.24,"t":"2026-10-07T19:00:00Z","v":6162,"vw":8.230768},{"c":8.13,"h":8.22,"l":8.1,"n":249,"o":8.22,"t":"2026-10-07T19:15:00Z","v":20729,"vw":8.181599},{"c":8.11,"h":8.15,"l":8.06,"n":280,"o":8.12,"t":"2026-10-07T19:30:00Z","v":15621,"vw":8.116407},{"c":8,"h":8.11,"l":7.97,"n":707,"o":8.11,"t":"2026-10-07T19:45:00Z","v":35023,"vw":8.020645},{"c":7.99,"h":7.99,"l":7.99,"n":5,"o":7.99,"t":"2026-10-07T20:00:00Z","v":18515,"vw":7.99},{"c":7.765,"h":7.95,"l":7.765,"n":61,"o":7.92,"t":"2026-10-08T13:30:00Z","v":3885,"vw":7.858224},{"c":7.97,"h":7.98,"l":7.72,"n":54,"o":7.73,"t":"2026-10-08T13:45:00Z","v":8996,"vw":7.83659},{"c":7.8,"h":7.87,"l":7.79,"n":28,"o":7.8,"t":"2026-10-08T14:00:00Z","v":1418,"vw":7.803351},{"c":7.725,"h":7.76,"l":7.725,"n":43,"o":7.76,"t":"2026-10-08T14:15:00Z","v":2706,"vw":7.748946},{"c":7.755,"h":7.78,"l":7.66,"n":65,"o":7.71,"t":"2026-10-08T14:30:00Z","v":8069,"vw":7.718449},{"c":7.6939,"h":7.73,"l":7.6939,"n":14,"o":7.72,"t":"2026-10-08T14:45:00Z","v":1812,"vw":7.717339},{"c":7.73,"h":7.73,"l":7.72,"n":12,"o":7.72,"t":"2026-10-08T15:00:00Z","v":555,"vw":7.723333},{"c":7.75,"h":7.76,"l":7.74,"n":30,"o":7.74,"t":"2026-10-08T15:15:00Z","v":3359,"vw":7.757922},{"c":7.74,"h":7.74,"l":7.7,"n":11,"o":7.7,"t":"2026-10-08T15:30:00Z","v":682,"vw":7.719346},{"c":7.73,"h":7.73,"l":7.73,"n":15,"o":7.73,"t":"2026-10-08T15:45:00Z","v":659,"vw":7.73},{"c":7.7341,"h":7.75,"l":7.73,"n":20,"o":7.73,"t":"2026-10-08T16:00:00Z","v":1237,"vw":7.735552},{"c":7.7833,"h":7.8025,"l":7.74,"n":59,"o":7.74,"t":"2026-10-08T16:15:00Z","v":3363,"vw":7.772201},{"c":7.79,"h":7.79,"l":7.77,"n":28,"o":7.78,"t":"2026-10-08T16:30:00Z","v":1589,"vw":7.781202},{"c":7.75,"h":7.8,"l":7.72,"n":77,"o":7.8,"t":"2026-10-08T16:45:00Z","v":7570,"vw":7.77668},{"c":7.82,"h":7.83,"l":7.78,"n":77,"o":7.81,"t":"2026-10-08T17:00:00Z","v":4073,"vw":7.803304},{"c":7.84,"h":7.84,"l":7.8,"n":54,"o":7.82,"t":"2026-10-08T17:15:00Z","v":3331,"vw":7.816102},{"c":7.85,"h":7.895,"l":7.84,"n":76,"o":7.85,"t":"2026-10-08T17:30:00Z","v":9177,"vw":7.87535},{"c":7.86,"h":7.87,"l":7.86,"n":43,"o":7.86,"t":"2026-10-08T17:45:00Z","v":1902,"vw":7.86098},{"c":7.85,"h":7.85,"l":7.82,"n":54,"o":7.84,"t":"2026-10-08T18:00:00Z","v":2353,"vw":7.830951},{"c":7.865,"h":7.865,"l":7.86,"n":20,"o":7.86,"t":"2026-10-08T18:15:00Z","v":948,"vw":7.862857},{"c":7.91,"h":7.91,"l":7.885,"n":43,"o":7.89,"t":"2026-10-08T18:30:00Z","v":1870,"vw":7.892539},{"c":7.895,"h":7.93,"l":7.895,"n":122,"o":7.91,"t":"2026-10-08T18:45:00Z","v":10232,"vw":7.909244},{"c":8.005,"h":8.04,"l":7.895,"n":323,"o":7.895,"t":"2026-10-08T19:00:00Z","v":32645,"vw":7.963131},{"c":8.015,"h":8.02,"l":7.99,"n":63,"o":7.99,"t":"2026-10-08T19:15:00Z","v":2710,"vw":8.016209},{"c":8.03,"h":8.06,"l":7.98,"n":370,"o":8.015,"t":"2026-10-08T19:30:00Z","v":27305,"vw":8.008706},{"c":8,"h":8.04,"l":7.94,"n":741,"o":8.03,"t":"2026-10-08T19:45:00Z","v":50275,"vw":8.000256},{"c":8.01,"h":8.01,"l":8.01,"n":7,"o":8.01,"t":"2026-10-08T20:00:00Z","v":29999,"vw":8.01},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-08T20:30:00Z","v":300,"vw":8.01},{"c":8.44,"h":8.4499,"l":8,"n":24,"o":8,"t":"2026-10-09T13:30:00Z","v":5722,"vw":8.185312},{"c":8.21,"h":8.331,"l":8.21,"n":29,"o":8.21,"t":"2026-10-09T13:45:00Z","v":1947,"vw":8.223829},{"c":8.21,"h":8.21,"l":8.21,"n":11,"o":8.21,"t":"2026-10-09T14:15:00Z","v":1510,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":5,"o":8.21,"t":"2026-10-09T14:30:00Z","v":297,"vw":8.21},{"c":8.2,"h":8.2,"l":8.195,"n":9,"o":8.195,"t":"2026-10-09T14:45:00Z","v":624,"vw":8.196},{"c":8.15,"h":8.2,"l":8.15,"n":29,"o":8.2,"t":"2026-10-09T15:00:00Z","v":3914,"vw":8.195629},{"c":8.15,"h":8.15,"l":8.15,"n":12,"o":8.15,"t":"2026-10-09T15:15:00Z","v":4065,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":10,"o":8.15,"t":"2026-10-09T15:30:00Z","v":499,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":12,"o":8.15,"t":"2026-10-09T15:45:00Z","v":429,"vw":8.15},{"c":8.14,"h":8.19,"l":8.09,"n":57,"o":8.15,"t":"2026-10-09T16:00:00Z","v":6883,"vw":8.109113},{"c":8.135,"h":8.16,"l":8.135,"n":79,"o":8.135,"t":"2026-10-09T16:15:00Z","v":5393,"vw":8.147676},{"c":8.125,"h":8.165,"l":8.125,"n":46,"o":8.135,"t":"2026-10-09T16:30:00Z","v":2306,"vw":8.148821},{"c":8.17,"h":8.1899,"l":8.125,"n":39,"o":8.125,"t":"2026-10-09T16:45:00Z","v":1692,"vw":8.158359},{"c":8.175,"h":8.175,"l":8.17,"n":36,"o":8.17,"t":"2026-10-09T17:00:00Z","v":1011,"vw":8.1725},{"c":8.175,"h":8.205,"l":8.165,"n":72,"o":8.165,"t":"2026-10-09T17:15:00Z","v":3113,"vw":8.190075},{"c":8.19,"h":8.19,"l":8.17,"n":20,"o":8.17,"t":"2026-10-09T17:30:00Z","v":1192,"vw":8.1725},{"c":8.235,"h":8.25,"l":8.14,"n":116,"o":8.19,"t":"2026-10-09T17:45:00Z","v":7928,"vw":8.199662},{"c":8.235,"h":8.26,"l":8.23,"n":72,"o":8.24,"t":"2026-10-09T18:00:00Z","v":2644,"vw":8.238529},{"c":8.335,"h":8.375,"l":8.26,"n":169,"o":8.26,"t":"2026-10-09T18:15:00Z","v":7472,"vw":8.312408},{"c":8.33,"h":8.33,"l":8.31,"n":81,"o":8.32,"t":"2026-10-09T18:30:00Z","v":3781,"vw":8.31601},{"c":8.34,"h":8.36,"l":8.335,"n":60,"o":8.335,"t":"2026-10-09T18:45:00Z","v":2224,"vw":8.341996},{"c":8.34,"h":8.345,"l":8.32,"n":78,"o":8.32,"t":"2026-10-09T19:00:00Z","v":8755,"vw":8.340215},{"c":8.28,"h":8.33,"l":8.27,"n":108,"o":8.33,"t":"2026-10-09T19:15:00Z","v":6806,"vw":8.30342},{"c":8.29,"h":8.32,"l":8.253,"n":215,"o":8.26,"t":"2026-10-09T19:30:00Z","v":13571,"vw":8.282837},{"c":8.33,"h":8.34,"l":8.29,"n":525,"o":8.29,"t":"2026-10-09T19:45:00Z","v":26097,"vw":8.31805},{"c":8.33,"h":8.33,"l":8.33,"n":4,"o":8.33,"t":"2026-10-09T20:00:00Z","v":39367,"vw":8.33},{"c":8.11,"h":8.335,"l":8.1,"n":55,"o":8.26,"t":"2026-10-12T13:30:00Z","v":10023,"vw":8.178903},{"c":8.12,"h":8.23,"l":8.11,"n":40,"o":8.11,"t":"2026-10-12T13:45:00Z","v":2908,"vw":8.124438},{"c":8.06,"h":8.16,"l":8,"n":197,"o":8.14,"t":"2026-10-12T14:00:00Z","v":15910,"vw":8.028325},{"c":7.99,"h":8,"l":7.945,"n":65,"o":7.985,"t":"2026-10-12T14:30:00Z","v":5304,"vw":7.96544},{"c":7.965,"h":7.99,"l":7.96,"n":41,"o":7.99,"t":"2026-10-12T14:45:00Z","v":7803,"vw":7.970955},{"c":8.19,"h":8.24,"l":8.02,"n":141,"o":8.02,"t":"2026-10-12T15:00:00Z","v":34556,"vw":8.082035},{"c":8.185,"h":8.2199,"l":8.14,"n":38,"o":8.19,"t":"2026-10-12T15:15:00Z","v":3191,"vw":8.194979},{"c":8.16,"h":8.174,"l":8.15,"n":71,"o":8.174,"t":"2026-10-12T15:30:00Z","v":2770,"vw":8.165643},{"c":8.2,"h":8.2,"l":8.165,"n":100,"o":8.165,"t":"2026-10-12T15:45:00Z","v":2898,"vw":8.179766},{"c":8.2,"h":8.21,"l":8.2,"n":38,"o":8.2,"t":"2026-10-12T16:00:00Z","v":3743,"vw":8.200678},{"c":8.23,"h":8.23,"l":8.19,"n":50,"o":8.19,"t":"2026-10-12T16:15:00Z","v":3922,"vw":8.214107},{"c":8.2371,"h":8.265,"l":8.23,"n":67,"o":8.245,"t":"2026-10-12T16:30:00Z","v":7009,"vw":8.240001},{"c":8.19,"h":8.22,"l":8.17,"n":23,"o":8.22,"t":"2026-10-12T16:45:00Z","v":3312,"vw":8.175094},{"c":8.11,"h":8.1701,"l":8.11,"n":44,"o":8.17,"t":"2026-10-12T17:00:00Z","v":6808,"vw":8.161039},{"c":8.12,"h":8.1299,"l":8.09,"n":42,"o":8.1,"t":"2026-10-12T17:15:00Z","v":1631,"vw":8.115559},{"c":8.11,"h":8.15,"l":8.1,"n":52,"o":8.12,"t":"2026-10-12T17:30:00Z","v":3819,"vw":8.115008},{"c":8.165,"h":8.17,"l":8.15,"n":16,"o":8.15,"t":"2026-10-12T17:45:00Z","v":917,"vw":8.157},{"c":8.17,"h":8.185,"l":8.17,"n":11,"o":8.185,"t":"2026-10-12T18:00:00Z","v":585,"vw":8.175},{"c":8.16,"h":8.16,"l":8.14,"n":16,"o":8.14,"t":"2026-10-12T18:15:00Z","v":732,"vw":8.154},{"c":8.19,"h":8.19,"l":8.1339,"n":43,"o":8.18,"t":"2026-10-12T18:30:00Z","v":5020,"vw":8.150662},{"c":8.21,"h":8.21,"l":8.1901,"n":27,"o":8.21,"t":"2026-10-12T18:45:00Z","v":1894,"vw":8.204387},{"c":8.19,"h":8.215,"l":8.19,"n":43,"o":8.215,"t":"2026-10-12T19:00:00Z","v":3554,"vw":8.20295},{"c":8.18,"h":8.21,"l":8.18,"n":24,"o":8.2,"t":"2026-10-12T19:15:00Z","v":1095,"vw":8.193468},{"c":8.18,"h":8.19,"l":8.18,"n":19,"o":8.19,"t":"2026-10-12T19:30:00Z","v":2661,"vw":8.180534},{"c":8.215,"h":8.235,"l":8.16,"n":509,"o":8.18,"t":"2026-10-12T19:45:00Z","v":21501,"vw":8.211052},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-12T20:00:00Z","v":20405,"vw":8.2},{"c":8.095,"h":8.21,"l":7.72,"n":37,"o":8.21,"t":"2026-10-13T13:30:00Z","v":2923,"vw":8.065479},{"c":8.15,"h":8.17,"l":8.01,"n":68,"o":8.03,"t":"2026-10-13T13:45:00Z","v":8848,"vw":8.088444},{"c":8.17,"h":8.17,"l":8.08,"n":51,"o":8.14,"t":"2026-10-13T14:00:00Z","v":9520,"vw":8.113783},{"c":8.1,"h":8.1,"l":8.095,"n":12,"o":8.095,"t":"2026-10-13T14:15:00Z","v":457,"vw":8.096969},{"c":8.045,"h":8.05,"l":8.04,"n":53,"o":8.05,"t":"2026-10-13T14:30:00Z","v":4398,"vw":8.048429},{"c":8.035,"h":8.04,"l":8.035,"n":18,"o":8.04,"t":"2026-10-13T14:45:00Z","v":629,"vw":8.036689},{"c":8.02,"h":8.02,"l":8,"n":81,"o":8,"t":"2026-10-13T15:00:00Z","v":5185,"vw":8.003755},{"c":8.02,"h":8.02,"l":8,"n":54,"o":8,"t":"2026-10-13T15:15:00Z","v":2347,"vw":8.015133},{"c":7.9,"h":8,"l":7.9,"n":61,"o":8,"t":"2026-10-13T15:30:00Z","v":3530,"vw":7.9834},{"c":7.995,"h":8,"l":7.91,"n":75,"o":7.91,"t":"2026-10-13T15:45:00Z","v":6210,"vw":7.981416},{"c":7.98,"h":7.99,"l":7.98,"n":24,"o":7.99,"t":"2026-10-13T16:00:00Z","v":1195,"vw":7.981282},{"c":7.98,"h":7.98,"l":7.98,"n":9,"o":7.98,"t":"2026-10-13T16:15:00Z","v":293,"vw":7.98},{"c":7.965,"h":7.965,"l":7.965,"n":8,"o":7.965,"t":"2026-10-13T16:30:00Z","v":343,"vw":7.965},{"c":7.95,"h":7.98,"l":7.95,"n":30,"o":7.98,"t":"2026-10-13T16:45:00Z","v":1160,"vw":7.961928},{"c":7.85,"h":7.945,"l":7.85,"n":62,"o":7.945,"t":"2026-10-13T17:00:00Z","v":4603,"vw":7.888987},{"c":7.88,"h":7.895,"l":7.85,"n":108,"o":7.855,"t":"2026-10-13T17:15:00Z","v":8969,"vw":7.866039},{"c":7.88,"h":7.89,"l":7.88,"n":67,"o":7.89,"t":"2026-10-13T17:30:00Z","v":2645,"vw":7.8824},{"c":7.82,"h":7.88,"l":7.82,"n":55,"o":7.88,"t":"2026-10-13T17:45:00Z","v":4827,"vw":7.850416},{"c":7.905,"h":7.91,"l":7.81,"n":209,"o":7.83,"t":"2026-10-13T18:00:00Z","v":12682,"vw":7.888495},{"c":7.92,"h":7.945,"l":7.9,"n":87,"o":7.925,"t":"2026-10-13T18:15:00Z","v":6445,"vw":7.932574},{"c":7.845,"h":7.935,"l":7.845,"n":76,"o":7.935,"t":"2026-10-13T18:30:00Z","v":2944,"vw":7.871673},{"c":7.81,"h":7.84,"l":7.77,"n":364,"o":7.83,"t":"2026-10-13T18:45:00Z","v":30731,"vw":7.800558},{"c":7.81,"h":7.81,"l":7.75,"n":123,"o":7.75,"t":"2026-10-13T19:00:00Z","v":6612,"vw":7.778433},{"c":7.815,"h":7.815,"l":7.79,"n":17,"o":7.79,"t":"2026-10-13T19:15:00Z","v":466,"vw":7.804189},{"c":7.83,"h":7.9,"l":7.77,"n":241,"o":7.79,"t":"2026-10-13T19:30:00Z","v":21020,"vw":7.831111},{"c":7.825,"h":7.88,"l":7.78,"n":595,"o":7.82,"t":"2026-10-13T19:45:00Z","v":65405,"vw":7.833576},{"c":7.82,"h":7.82,"l":7.82,"n":3,"o":7.82,"t":"2026-10-13T20:00:00Z","v":20744,"vw":7.82},{"c":7.8,"h":7.94,"l":7.66,"n":212,"o":7.68,"t":"2026-10-14T13:30:00Z","v":20739,"vw":7.734774},{"c":7.82,"h":7.85,"l":7.815,"n":9,"o":7.845,"t":"2026-10-14T13:45:00Z","v":1839,"vw":7.843611},{"c":7.82,"h":7.985,"l":7.8,"n":100,"o":7.84,"t":"2026-10-14T14:00:00Z","v":10170,"vw":7.83427},{"c":7.825,"h":7.84,"l":7.725,"n":86,"o":7.77,"t":"2026-10-14T14:15:00Z","v":6423,"vw":7.809194},{"c":7.89,"h":7.89,"l":7.83,"n":27,"o":7.83,"t":"2026-10-14T14:30:00Z","v":1866,"vw":7.854914},{"c":8.01,"h":8.02,"l":7.91,"n":157,"o":7.92,"t":"2026-10-14T14:45:00Z","v":17795,"vw":7.9827},{"c":7.86,"h":7.95,"l":7.84,"n":69,"o":7.95,"t":"2026-10-14T15:00:00Z","v":5111,"vw":7.884205},{"c":7.89,"h":7.89,"l":7.86,"n":22,"o":7.89,"t":"2026-10-14T15:15:00Z","v":1043,"vw":7.885},{"c":7.78,"h":7.85,"l":7.77,"n":97,"o":7.82,"t":"2026-10-14T15:30:00Z","v":12689,"vw":7.819308},{"c":7.75,"h":7.78,"l":7.75,"n":40,"o":7.77,"t":"2026-10-14T15:45:00Z","v":3507,"vw":7.764351},{"c":7.61,"h":7.74,"l":7.61,"n":84,"o":7.74,"t":"2026-10-14T16:00:00Z","v":7102,"vw":7.692848},{"c":7.74,"h":7.75,"l":7.635,"n":103,"o":7.635,"t":"2026-10-14T16:15:00Z","v":11606,"vw":7.706688},{"c":7.71,"h":7.73,"l":7.7,"n":26,"o":7.73,"t":"2026-10-14T16:30:00Z","v":1683,"vw":7.708924},{"c":7.7,"h":7.74,"l":7.7,"n":48,"o":7.7,"t":"2026-10-14T16:45:00Z","v":4392,"vw":7.715131},{"c":7.74,"h":7.815,"l":7.7,"n":141,"o":7.7,"t":"2026-10-14T17:00:00Z","v":17485,"vw":7.758389},{"c":7.73,"h":7.73,"l":7.73,"n":6,"o":7.73,"t":"2026-10-14T17:15:00Z","v":252,"vw":7.73},{"c":7.75,"h":7.76,"l":7.75,"n":35,"o":7.75,"t":"2026-10-14T17:30:00Z","v":1831,"vw":7.753745},{"c":7.76,"h":7.8,"l":7.73,"n":171,"o":7.7501,"t":"2026-10-14T17:45:00Z","v":13206,"vw":7.768375},{"c":7.75,"h":7.76,"l":7.73,"n":42,"o":7.74,"t":"2026-10-14T18:00:00Z","v":2692,"vw":7.749098},{"c":7.72,"h":7.74,"l":7.71,"n":46,"o":7.74,"t":"2026-10-14T18:15:00Z","v":2650,"vw":7.72425},{"c":7.7,"h":7.71,"l":7.7,"n":7,"o":7.705,"t":"2026-10-14T18:30:00Z","v":386,"vw":7.705},{"c":7.71,"h":7.72,"l":7.7,"n":65,"o":7.71,"t":"2026-10-14T18:45:00Z","v":2877,"vw":7.709091},{"c":7.72,"h":7.72,"l":7.67,"n":76,"o":7.7,"t":"2026-10-14T19:00:00Z","v":6305,"vw":7.690619},{"c":7.6834,"h":7.715,"l":7.66,"n":221,"o":7.7,"t":"2026-10-14T19:15:00Z","v":22094,"vw":7.687459},{"c":7.73,"h":7.735,"l":7.68,"n":112,"o":7.68,"t":"2026-10-14T19:30:00Z","v":6390,"vw":7.714273},{"c":7.67,"h":7.76,"l":7.66,"n":919,"o":7.73,"t":"2026-10-14T19:45:00Z","v":61750,"vw":7.702831},{"c":7.66,"h":7.66,"l":7.66,"n":3,"o":7.66,"t":"2026-10-14T20:00:00Z","v":29444,"vw":7.66},{"c":7.73,"h":7.85,"l":7.66,"n":33,"o":7.82,"t":"2026-10-15T13:30:00Z","v":5351,"vw":7.717214},{"c":7.78,"h":7.8599,"l":7.78,"n":56,"o":7.85,"t":"2026-10-15T13:45:00Z","v":6505,"vw":7.838745},{"c":7.91,"h":7.97,"l":7.82,"n":229,"o":7.86,"t":"2026-10-15T14:00:00Z","v":19471,"vw":7.876294},{"c":7.85,"h":7.93,"l":7.825,"n":69,"o":7.93,"t":"2026-10-15T14:15:00Z","v":4616,"vw":7.839615},{"c":7.96,"h":7.96,"l":7.84,"n":36,"o":7.84,"t":"2026-10-15T14:30:00Z","v":2070,"vw":7.921827},{"c":7.97,"h":7.97,"l":7.95,"n":43,"o":7.97,"t":"2026-10-15T14:45:00Z","v":1180,"vw":7.96},{"c":7.99,"h":8,"l":7.94,"n":47,"o":7.94,"t":"2026-10-15T15:00:00Z","v":5253,"vw":7.968076},{"c":7.89,"h":7.985,"l":7.8701,"n":83,"o":7.985,"t":"2026-10-15T15:15:00Z","v":3141,"vw":7.941299},{"c":7.85,"h":7.885,"l":7.85,"n":29,"o":7.885,"t":"2026-10-15T15:30:00Z","v":955,"vw":7.875404},{"c":7.84,"h":7.85,"l":7.83,"n":33,"o":7.845,"t":"2026-10-15T15:45:00Z","v":1760,"vw":7.8445},{"c":7.89,"h":7.9,"l":7.84,"n":36,"o":7.86,"t":"2026-10-15T16:00:00Z","v":2599,"vw":7.877302},{"c":7.925,"h":7.925,"l":7.885,"n":34,"o":7.89,"t":"2026-10-15T16:15:00Z","v":1503,"vw":7.898889},{"c":7.94,"h":7.94,"l":7.925,"n":44,"o":7.925,"t":"2026-10-15T16:30:00Z","v":1378,"vw":7.935},{"c":8.02,"h":8.02,"l":7.94,"n":136,"o":7.945,"t":"2026-10-15T16:45:00Z","v":7693,"vw":7.951439},{"c":8.035,"h":8.035,"l":8.035,"n":20,"o":8.035,"t":"2026-10-15T17:00:00Z","v":682,"vw":8.035},{"c":8.225,"h":8.24,"l":8,"n":436,"o":8.025,"t":"2026-10-15T17:15:00Z","v":25761,"vw":8.080676},{"c":8.14,"h":8.21,"l":8.14,"n":78,"o":8.21,"t":"2026-10-15T17:30:00Z","v":4477,"vw":8.167508},{"c":8.125,"h":8.15,"l":8.125,"n":67,"o":8.13,"t":"2026-10-15T17:45:00Z","v":3797,"vw":8.139779},{"c":8.135,"h":8.2,"l":8.095,"n":176,"o":8.125,"t":"2026-10-15T18:00:00Z","v":20223,"vw":8.172857},{"c":8.115,"h":8.14,"l":8.115,"n":31,"o":8.135,"t":"2026-10-15T18:15:00Z","v":1450,"vw":8.123587},{"c":8.1185,"h":8.1185,"l":8.11,"n":48,"o":8.115,"t":"2026-10-15T18:30:00Z","v":1298,"vw":8.114758},{"c":8.12,"h":8.14,"l":8.09,"n":132,"o":8.115,"t":"2026-10-15T18:45:00Z","v":10232,"vw":8.111173},{"c":8.11,"h":8.11,"l":8.11,"n":12,"o":8.11,"t":"2026-10-15T19:00:00Z","v":530,"vw":8.11},{"c":8.1,"h":8.13,"l":8.08,"n":172,"o":8.13,"t":"2026-10-15T19:15:00Z","v":9644,"vw":8.101537},{"c":8.1,"h":8.12,"l":8.05,"n":541,"o":8.12,"t":"2026-10-15T19:30:00Z","v":28859,"vw":8.091938},{"c":8.04,"h":8.11,"l":8.04,"n":1673,"o":8.1,"t":"2026-10-15T19:45:00Z","v":96075,"vw":8.077503},{"c":8.06,"h":8.06,"l":8.04,"n":5,"o":8.04,"t":"2026-10-15T20:00:00Z","v":20404,"vw":8.040252},{"c":7.975,"h":8.1,"l":7.69,"n":53,"o":8.04,"t":"2026-10-16T13:30:00Z","v":12520,"vw":7.9447},{"c":7.9425,"h":8,"l":7.85,"n":113,"o":7.975,"t":"2026-10-16T13:45:00Z","v":13251,"vw":7.93197},{"c":7.995,"h":8.06,"l":7.925,"n":35,"o":7.925,"t":"2026-10-16T14:00:00Z","v":2671,"vw":7.997332},{"c":8,"h":8.1,"l":7.995,"n":85,"o":8.08,"t":"2026-10-16T14:15:00Z","v":7232,"vw":8.013276},{"c":8.01,"h":8.03,"l":7.98,"n":19,"o":8,"t":"2026-10-16T14:30:00Z","v":1346,"vw":8.000909},{"c":7.97,"h":8.01,"l":7.97,"n":31,"o":7.995,"t":"2026-10-16T14:45:00Z","v":2373,"vw":7.996099},{"c":8.03,"h":8.03,"l":7.98,"n":129,"o":7.98,"t":"2026-10-16T15:00:00Z","v":7350,"vw":7.996733},{"c":7.96,"h":8.01,"l":7.935,"n":257,"o":8,"t":"2026-10-16T15:15:00Z","v":22722,"vw":7.984207},{"c":8.005,"h":8.03,"l":7.98,"n":49,"o":7.98,"t":"2026-10-16T15:30:00Z","v":3339,"vw":8.015577},{"c":8.03,"h":8.04,"l":7.985,"n":28,"o":7.985,"t":"2026-10-16T15:45:00Z","v":2040,"vw":8.012476},{"c":8.035,"h":8.075,"l":8,"n":124,"o":8.03,"t":"2026-10-16T16:00:00Z","v":17727,"vw":8.035634},{"c":8.015,"h":8.03,"l":8,"n":88,"o":8.03,"t":"2026-10-16T16:15:00Z","v":8256,"vw":8.018077},{"c":7.975,"h":8.02,"l":7.95,"n":217,"o":8.01,"t":"2026-10-16T16:30:00Z","v":23565,"vw":7.998848},{"c":7.9,"h":7.95,"l":7.9,"n":49,"o":7.95,"t":"2026-10-16T16:45:00Z","v":2218,"vw":7.927333},{"c":7.815,"h":7.91,"l":7.815,"n":16,"o":7.91,"t":"2026-10-16T17:00:00Z","v":712,"vw":7.864693},{"c":7.805,"h":7.84,"l":7.805,"n":39,"o":7.84,"t":"2026-10-16T17:15:00Z","v":2170,"vw":7.823051},{"c":7.8001,"h":7.81,"l":7.79,"n":66,"o":7.8,"t":"2026-10-16T17:30:00Z","v":2625,"vw":7.79901},{"c":7.81,"h":7.82,"l":7.78,"n":52,"o":7.815,"t":"2026-10-16T17:45:00Z","v":2522,"vw":7.800428},{"c":7.765,"h":7.79,"l":7.7539,"n":43,"o":7.7865,"t":"2026-10-16T18:00:00Z","v":2767,"vw":7.780126},{"c":7.77,"h":7.77,"l":7.725,"n":69,"o":7.765,"t":"2026-10-16T18:15:00Z","v":4347,"vw":7.745664},{"c":7.69,"h":7.77,"l":7.69,"n":250,"o":7.77,"t":"2026-10-16T18:30:00Z","v":25664,"vw":7.738452},{"c":7.665,"h":7.79,"l":7.665,"n":120,"o":7.69,"t":"2026-10-16T18:45:00Z","v":13748,"vw":7.728585},{"c":7.68,"h":7.69,"l":7.64,"n":66,"o":7.66,"t":"2026-10-16T19:00:00Z","v":3517,"vw":7.667011},{"c":7.66,"h":7.68,"l":7.63,"n":121,"o":7.675,"t":"2026-10-16T19:15:00Z","v":5611,"vw":7.662591},{"c":7.64,"h":7.67,"l":7.64,"n":104,"o":7.66,"t":"2026-10-16T19:30:00Z","v":3790,"vw":7.653626},{"c":7.57,"h":7.64,"l":7.53,"n":416,"o":7.64,"t":"2026-10-16T19:45:00Z","v":32352,"vw":7.585723},{"c":7.64,"h":7.64,"l":7.57,"n":6,"o":7.57,"t":"2026-10-16T20:00:00Z","v":21530,"vw":7.570395},{"c":7.5,"h":7.5,"l":7.5,"n":8,"o":7.5,"t":"2026-10-19T12:00:00Z","v":375,"vw":7.5},{"c":7.805,"h":7.99,"l":7.6,"n":52,"o":7.78,"t":"2026-10-19T13:30:00Z","v":24141,"vw":7.78948},{"c":7.65,"h":7.9178,"l":7.635,"n":18,"o":7.635,"t":"2026-10-19T13:45:00Z","v":4280,"vw":7.797826},{"c":7.79,"h":7.79,"l":7.673,"n":15,"o":7.673,"t":"2026-10-19T14:00:00Z","v":413,"vw":7.735},{"c":7.82,"h":7.82,"l":7.79,"n":28,"o":7.82,"t":"2026-10-19T14:15:00Z","v":837,"vw":7.814286},{"c":7.81,"h":7.88,"l":7.8,"n":68,"o":7.8,"t":"2026-10-19T14:30:00Z","v":6107,"vw":7.825576},{"c":7.845,"h":7.845,"l":7.76,"n":24,"o":7.76,"t":"2026-10-19T14:45:00Z","v":1434,"vw":7.814824},{"c":7.88,"h":7.88,"l":7.88,"n":4,"o":7.88,"t":"2026-10-19T15:00:00Z","v":166,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":11,"o":7.88,"t":"2026-10-19T15:15:00Z","v":431,"vw":7.88},{"c":7.9393,"h":7.94,"l":7.89,"n":48,"o":7.93,"t":"2026-10-19T15:30:00Z","v":3629,"vw":7.93102},{"c":7.9817,"h":7.9817,"l":7.9,"n":55,"o":7.93,"t":"2026-10-19T15:45:00Z","v":22680,"vw":7.947388},{"c":7.92,"h":7.95,"l":7.9,"n":134,"o":7.95,"t":"2026-10-19T16:00:00Z","v":9932,"vw":7.931179},{"c":7.98,"h":7.98,"l":7.92,"n":79,"o":7.92,"t":"2026-10-19T16:15:00Z","v":7884,"vw":7.940569},{"c":7.97,"h":7.97,"l":7.95,"n":21,"o":7.95,"t":"2026-10-19T16:30:00Z","v":1094,"vw":7.967426},{"c":7.94,"h":7.975,"l":7.94,"n":31,"o":7.97,"t":"2026-10-19T16:45:00Z","v":1690,"vw":7.959375},{"c":7.95,"h":7.95,"l":7.94,"n":15,"o":7.94,"t":"2026-10-19T17:00:00Z","v":827,"vw":7.947692},{"c":7.95,"h":7.965,"l":7.93,"n":24,"o":7.93,"t":"2026-10-19T17:15:00Z","v":1806,"vw":7.952826},{"c":7.95,"h":7.97,"l":7.95,"n":23,"o":7.97,"t":"2026-10-19T17:30:00Z","v":1297,"vw":7.964764},{"c":7.925,"h":7.94,"l":7.92,"n":22,"o":7.93,"t":"2026-10-19T17:45:00Z","v":1710,"vw":7.92963},{"c":7.96,"h":7.97,"l":7.95,"n":34,"o":7.95,"t":"2026-10-19T18:00:00Z","v":2845,"vw":7.959203},{"c":7.9,"h":7.98,"l":7.9,"n":80,"o":7.9444,"t":"2026-10-19T18:15:00Z","v":4819,"vw":7.94665},{"c":7.88,"h":7.905,"l":7.88,"n":13,"o":7.905,"t":"2026-10-19T18:30:00Z","v":732,"vw":7.888333},{"c":7.89,"h":7.9,"l":7.88,"n":35,"o":7.9,"t":"2026-10-19T18:45:00Z","v":1314,"vw":7.892304},{"c":7.91,"h":7.92,"l":7.8926,"n":107,"o":7.91,"t":"2026-10-19T19:00:00Z","v":7762,"vw":7.917594},{"c":7.89,"h":7.915,"l":7.88,"n":106,"o":7.915,"t":"2026-10-19T19:15:00Z","v":7686,"vw":7.904088},{"c":7.905,"h":7.93,"l":7.9,"n":188,"o":7.9,"t":"2026-10-19T19:30:00Z","v":7166,"vw":7.911134},{"c":7.89,"h":7.93,"l":7.86,"n":727,"o":7.9,"t":"2026-10-19T19:45:00Z","v":31899,"vw":7.886703},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-10-19T20:00:00Z","v":21550,"vw":7.87},{"c":7.9697,"h":7.9697,"l":7.9697,"n":1,"o":7.9697,"t":"2026-10-19T22:45:00Z","v":100,"vw":7.9697},{"c":7.95,"h":7.97,"l":7.88,"n":22,"o":7.88,"t":"2026-10-20T13:30:00Z","v":1195,"vw":7.916951},{"c":8.13,"h":8.13,"l":8,"n":20,"o":8,"t":"2026-10-20T13:45:00Z","v":2290,"vw":8.047451},{"c":8.14,"h":8.14,"l":8.135,"n":13,"o":8.14,"t":"2026-10-20T14:00:00Z","v":1784,"vw":8.139705},{"c":8.3,"h":8.35,"l":8.23,"n":113,"o":8.24,"t":"2026-10-20T14:15:00Z","v":5667,"vw":8.310051},{"c":8.45,"h":8.45,"l":8.4299,"n":7,"o":8.4299,"t":"2026-10-20T14:30:00Z","v":2512,"vw":8.430738},{"c":8.24,"h":8.45,"l":8.24,"n":7,"o":8.355,"t":"2026-10-20T14:45:00Z","v":1186,"vw":8.345712},{"c":8.35,"h":8.49,"l":8.35,"n":107,"o":8.46,"t":"2026-10-20T15:00:00Z","v":4590,"vw":8.420339},{"c":8.37,"h":8.37,"l":8.37,"n":7,"o":8.37,"t":"2026-10-20T15:15:00Z","v":181,"vw":8.37},{"c":8.54,"h":8.54,"l":8.4,"n":210,"o":8.4,"t":"2026-10-20T15:30:00Z","v":10691,"vw":8.476496},{"c":8.515,"h":8.5317,"l":8.49,"n":31,"o":8.51,"t":"2026-10-20T15:45:00Z","v":2162,"vw":8.505601},{"c":8.585,"h":8.61,"l":8.515,"n":71,"o":8.515,"t":"2026-10-20T16:00:00Z","v":6174,"vw":8.551436},{"c":8.65,"h":8.65,"l":8.59,"n":37,"o":8.61,"t":"2026-10-20T16:15:00Z","v":3222,"vw":8.612258},{"c":8.655,"h":8.69,"l":8.62,"n":39,"o":8.65,"t":"2026-10-20T16:30:00Z","v":4690,"vw":8.632054},{"c":8.59,"h":8.64,"l":8.58,"n":116,"o":8.62,"t":"2026-10-20T16:45:00Z","v":4610,"vw":8.601497},{"c":8.635,"h":8.69,"l":8.63,"n":16,"o":8.63,"t":"2026-10-20T17:00:00Z","v":1838,"vw":8.642543},{"c":8.66,"h":8.69,"l":8.63,"n":60,"o":8.69,"t":"2026-10-20T17:15:00Z","v":4122,"vw":8.657418},{"c":8.77,"h":8.79,"l":8.675,"n":174,"o":8.675,"t":"2026-10-20T17:30:00Z","v":15521,"vw":8.743357},{"c":8.845,"h":8.87,"l":8.77,"n":123,"o":8.77,"t":"2026-10-20T17:45:00Z","v":8936,"vw":8.799411},{"c":8.85,"h":8.85,"l":8.795,"n":83,"o":8.845,"t":"2026-10-20T18:00:00Z","v":5082,"vw":8.819645},{"c":8.805,"h":8.85,"l":8.8,"n":62,"o":8.845,"t":"2026-10-20T18:15:00Z","v":2468,"vw":8.826516},{"c":8.67,"h":8.835,"l":8.5901,"n":145,"o":8.805,"t":"2026-10-20T18:30:00Z","v":18280,"vw":8.680154},{"c":8.64,"h":8.725,"l":8.64,"n":68,"o":8.67,"t":"2026-10-20T18:45:00Z","v":4045,"vw":8.676493},{"c":8.67,"h":8.71,"l":8.67,"n":33,"o":8.685,"t":"2026-10-20T19:00:00Z","v":2252,"vw":8.677851},{"c":8.63,"h":8.65,"l":8.6,"n":51,"o":8.65,"t":"2026-10-20T19:15:00Z","v":3310,"vw":8.621719},{"c":8.68,"h":8.7025,"l":8.6146,"n":105,"o":8.62,"t":"2026-10-20T19:30:00Z","v":8808,"vw":8.648626},{"c":8.67,"h":8.69,"l":8.63,"n":392,"o":8.69,"t":"2026-10-20T19:45:00Z","v":17400,"vw":8.659363},{"c":8.67,"h":8.67,"l":8.67,"n":5,"o":8.67,"t":"2026-10-20T20:00:00Z","v":13694,"vw":8.67},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-10-20T21:00:00Z","v":3004,"vw":8.67},{"c":8.77,"h":8.95,"l":8.625,"n":124,"o":8.72,"t":"2026-10-21T13:30:00Z","v":9498,"vw":8.828162},{"c":8.76,"h":8.82,"l":8.735,"n":119,"o":8.76,"t":"2026-10-21T13:45:00Z","v":11726,"vw":8.754059},{"c":8.78,"h":8.79,"l":8.75,"n":50,"o":8.79,"t":"2026-10-21T14:00:00Z","v":1163,"vw":8.760656},{"c":8.79,"h":8.79,"l":8.74,"n":75,"o":8.78,"t":"2026-10-21T14:15:00Z","v":4027,"vw":8.775},{"c":8.835,"h":8.87,"l":8.76,"n":66,"o":8.775,"t":"2026-10-21T14:30:00Z","v":3469,"vw":8.818339},{"c":8.79,"h":8.84,"l":8.79,"n":36,"o":8.82,"t":"2026-10-21T14:45:00Z","v":1750,"vw":8.8017},{"c":8.86,"h":8.86,"l":8.74,"n":151,"o":8.74,"t":"2026-10-21T15:00:00Z","v":5580,"vw":8.79639},{"c":8.81,"h":8.87,"l":8.755,"n":143,"o":8.87,"t":"2026-10-21T15:15:00Z","v":11852,"vw":8.833308},{"c":8.775,"h":8.84,"l":8.74,"n":75,"o":8.81,"t":"2026-10-21T15:30:00Z","v":4399,"vw":8.802806},{"c":8.785,"h":8.82,"l":8.7358,"n":19,"o":8.82,"t":"2026-10-21T15:45:00Z","v":808,"vw":8.754857},{"c":8.71,"h":8.75,"l":8.69,"n":71,"o":8.75,"t":"2026-10-21T16:00:00Z","v":3655,"vw":8.708714},{"c":8.73,"h":8.74,"l":8.69,"n":61,"o":8.71,"t":"2026-10-21T16:15:00Z","v":2705,"vw":8.722353},{"c":8.76,"h":8.76,"l":8.745,"n":11,"o":8.745,"t":"2026-10-21T16:30:00Z","v":407,"vw":8.7525},{"c":8.71,"h":8.765,"l":8.71,"n":60,"o":8.76,"t":"2026-10-21T16:45:00Z","v":4614,"vw":8.748148},{"c":8.76,"h":8.77,"l":8.74,"n":92,"o":8.74,"t":"2026-10-21T17:00:00Z","v":2725,"vw":8.758462},{"c":8.725,"h":8.74,"l":8.72,"n":30,"o":8.74,"t":"2026-10-21T17:15:00Z","v":1066,"vw":8.728333},{"c":8.78,"h":8.78,"l":8.72,"n":59,"o":8.72,"t":"2026-10-21T17:30:00Z","v":3577,"vw":8.759272},{"c":8.745,"h":8.77,"l":8.745,"n":18,"o":8.77,"t":"2026-10-21T17:45:00Z","v":915,"vw":8.760833},{"c":8.715,"h":8.74,"l":8.715,"n":36,"o":8.74,"t":"2026-10-21T18:00:00Z","v":1566,"vw":8.734545},{"c":8.71,"h":8.75,"l":8.71,"n":41,"o":8.72,"t":"2026-10-21T18:15:00Z","v":1898,"vw":8.72604},{"c":8.72,"h":8.72,"l":8.71,"n":27,"o":8.71,"t":"2026-10-21T18:30:00Z","v":577,"vw":8.7175},{"c":8.655,"h":8.69,"l":8.65,"n":88,"o":8.69,"t":"2026-10-21T18:45:00Z","v":9167,"vw":8.671076},{"c":8.62,"h":8.66,"l":8.59,"n":78,"o":8.63,"t":"2026-10-21T19:00:00Z","v":3259,"vw":8.629482},{"c":8.66,"h":8.66,"l":8.61,"n":77,"o":8.625,"t":"2026-10-21T19:15:00Z","v":3056,"vw":8.629966},{"c":8.69,"h":8.73,"l":8.645,"n":172,"o":8.66,"t":"2026-10-21T19:30:00Z","v":18752,"vw":8.685668},{"c":8.72,"h":8.7232,"l":8.67,"n":303,"o":8.7,"t":"2026-10-21T19:45:00Z","v":11198,"vw":8.701765},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-10-21T20:00:00Z","v":16402,"vw":8.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.4796576442549525,"strike":14.068471149009492,"iv":1.7063267041822054,"gamma":0.08212282091093137,"theta":-0.022278526031873195,"vega":0.007714513467500466,"rho":0.0013484969834021354,"breakevenPct":67.41229911696713},{"delta":0.3,"premium":0.48911041179447273,"strike":12.177917641105452,"iv":1.3645392022388014,"gamma":0.11691704911217143,"theta":-0.019175121741969295,"vega":0.00835832691197051,"rho":0.001687315549257668,"breakevenPct":45.765570228997994},{"delta":0.35,"premium":0.4985631793339929,"strike":10.287364133201415,"iv":1.0227517002953974,"gamma":0.1517112773134115,"theta":-0.01607171745206539,"vega":0.009002140356440553,"rho":0.002026134115113201,"breakevenPct":24.118841341028855},{"delta":0.4,"premium":0.9722375647920272,"strike":11.349250185120077,"iv":1.7845127229828264,"gamma":0.10706734487538933,"theta":-0.02945610727975447,"vega":0.009426362566519849,"rho":0.0019998617948979915,"breakevenPct":41.789272150887285},{"delta":0.45,"premium":1.3897530898783967,"strike":12.273029386486204,"iv":2.4150058646058747,"gamma":0.06710992753619806,"theta":-0.040094663458435965,"vega":0.009622787718653752,"rho":0.002017744136712236,"breakevenPct":57.224194204425785},{"delta":0.5,"premium":1.4430601191089127,"strike":11.452921244478265,"iv":2.185537502989745,"gamma":0.07660993998702313,"theta":-0.035834412005096454,"vega":0.009326776083146233,"rho":0.0023220300435739826,"breakevenPct":48.400245841049234},{"delta":0.55,"premium":1.4963671483394287,"strike":10.632813102470326,"iv":1.956069141373615,"gamma":0.08610995243784822,"theta":-0.031574160551756936,"vega":0.009030764447638716,"rho":0.0026263159504357303,"breakevenPct":39.57629747767267},{"delta":0.6,"premium":1.5496741775699447,"strike":9.812704960462387,"iv":1.7266007797574856,"gamma":0.09560996488867327,"theta":-0.02731390909841743,"vega":0.0087347528121312,"rho":0.0029306018572974766,"breakevenPct":30.75234911429612},{"delta":0.65,"premium":1.602981206800461,"strike":8.992596818454448,"iv":1.497132418141356,"gamma":0.10510997733949837,"theta":-0.023053657645077913,"vega":0.008438741176623682,"rho":0.0032348877641592243,"breakevenPct":21.92840075091955},{"delta":0.7,"premium":1.6562882360309767,"strike":8.17248867644651,"iv":1.2676640565252264,"gamma":0.11460998979032343,"theta":-0.018793406191738405,"vega":0.008142729541116165,"rho":0.003539173671020971,"breakevenPct":13.104452387543006},{"delta":0.75,"premium":1.802078205172936,"strike":7.38130441258961,"iv":1.1022328065139355,"gamma":0.1182385192139733,"theta":-0.015012827098996533,"vega":0.007681042359294311,"rho":0.003770685877360723,"breakevenPct":5.677590538119047},{"delta":0.8,"premium":2.36917934502258,"strike":6.721884482531883,"iv":1.2285261760358002,"gamma":0.09511918151382495,"theta":-0.01341742209342172,"vega":0.006464611022040479,"rho":0.0036706734479891633,"breakevenPct":4.615233918923631},{"delta":0.85,"premium":2.9362804848722237,"strike":6.062464552474158,"iv":1.3548195455576644,"gamma":0.07199984381367666,"theta":-0.011822017087846911,"vega":0.00524817968478665,"rho":0.0035706610186176037,"breakevenPct":3.5528772997282188},{"delta":0.9,"premium":3.503381624721868,"strike":5.403044622416433,"iv":1.481112915079529,"gamma":0.048880506113528316,"theta":-0.010226612082272098,"vega":0.0040317483475328176,"rho":0.003470648589246044,"breakevenPct":2.4905206805328035}],"put":[{"delta":0.1,"premium":1.7791089192293987,"strike":4.0582178384587975,"iv":5.910033328926542,"gamma":0.0120822663880326,"theta":-0.04181922136073479,"vega":0.004232820715501909,"rho":-0.002127949847698263,"breakevenPct":73.77320000886768},{"delta":0.15,"premium":1.948459714504858,"strike":5.4307718364216315,"iv":4.808994639691326,"gamma":0.03332293820500286,"theta":-0.042900301106430144,"vega":0.005622771807349018,"rho":-0.0026190817305643465,"breakevenPct":59.927363384156806},{"delta":0.2,"premium":1.29217512218263,"strike":6.368321254024814,"iv":3.124626116863326,"gamma":0.07290386398837644,"theta":-0.03004699445269946,"vega":0.0066992786911157926,"rho":-0.0024536882919321827,"breakevenPct":41.58635061171249},{"delta":0.25,"premium":0.6358905298604025,"strike":7.305870671627996,"iv":1.4402575940353275,"gamma":0.11248478977174997,"theta":-0.017193687798968793,"vega":0.0077757855748825655,"rho":-0.002288294853300019,"breakevenPct":23.24533783926819},{"delta":0.3,"premium":0.9825558687299267,"strike":7.987430170434269,"iv":1.3097059975195766,"gamma":0.11146206747923462,"theta":-0.018776375278875466,"vega":0.008330395906651644,"rho":-0.0029183477782125803,"breakevenPct":19.391550037924706},{"delta":0.35,"premium":1.5911215777311707,"strike":8.602143007809264,"iv":1.5849026995600235,"gamma":0.09983651235423932,"theta":-0.024128734692780332,"vega":0.008748723363386023,"rho":-0.0037561156553409013,"breakevenPct":19.3208120819552},{"delta":0.4,"premium":2.1996872867324155,"strike":9.216855845184257,"iv":1.8600994016004706,"gamma":0.08821095722924402,"theta":-0.0294810941066852,"vega":0.009167050820120402,"rho":-0.004593883532469223,"breakevenPct":19.250074125985694},{"delta":0.45,"premium":2.8082529957336595,"strike":9.83156868255925,"iv":2.1352961036409175,"gamma":0.07658540210424872,"theta":-0.034833453520590064,"vega":0.00958537827685478,"rho":-0.005431651409597544,"breakevenPct":19.17933617001619},{"delta":0.5,"premium":3.0774717708620214,"strike":10.249931148443954,"iv":2.1054290002754064,"gamma":0.07508953456348114,"theta":-0.03380068851556045,"vega":0.009360093638116221,"rho":-0.00599729364837048,"breakevenPct":17.463068152106626},{"delta":0.55,"premium":3.218617460754613,"strike":10.594188928669789,"iv":1.9604276232442852,"gamma":0.07741671715780778,"theta":-0.030358110713302116,"vega":0.008891903057009088,"rho":-0.006460232822529951,"breakevenPct":15.125759862886355},{"delta":0.6,"premium":3.3597631506472045,"strike":10.93844670889562,"iv":1.8154262462131645,"gamma":0.0797438997521344,"theta":-0.026915532911043788,"vega":0.008423712475901957,"rho":-0.006923171996689422,"breakevenPct":12.788451573666087},{"delta":0.65,"premium":3.5009088405397963,"strike":11.282704489121453,"iv":1.6704248691820434,"gamma":0.08207108234646104,"theta":-0.023472955108785457,"vega":0.007955521894794822,"rho":-0.007386111170848893,"breakevenPct":10.451143284445816},{"delta":0.7,"premium":3.6420545304323877,"strike":11.626962269347286,"iv":1.5254234921509227,"gamma":0.08439826494078767,"theta":-0.02003037730652713,"vega":0.00748733131368769,"rho":-0.007849050345008364,"breakevenPct":8.113834995225547},{"delta":0.75,"premium":3.7832002203249795,"strike":11.97122004957312,"iv":1.3804221151198015,"gamma":0.0867254475351143,"theta":-0.016587799504268794,"vega":0.007019140732580556,"rho":-0.008311989519167836,"breakevenPct":5.776526706005274},{"delta":0.8,"premium":3.9243459102175713,"strike":12.315477829798954,"iv":1.2354207380886806,"gamma":0.08905263012944094,"theta":-0.013145221702010459,"vega":0.006550950151473422,"rho":-0.008774928693327307,"breakevenPct":3.4392184167850033},{"delta":0.85,"premium":5.299364407820107,"strike":13.825882048796029,"iv":1.3048415507682103,"gamma":0.07404140527916925,"theta":-0.011130256725310953,"vega":0.005715456832550555,"rho":-0.010239422503574592,"breakevenPct":1.881269954247164}]},"raw":{"call":[{"delta":0.25,"premium":0.4796576442549525,"strike":14.068471149009492,"iv":1.7063267041822054,"gamma":0.08212282091093137,"theta":-0.022278526031873195,"vega":0.007714513467500466,"rho":0.0013484969834021354,"breakevenPct":67.41229911696713},{"delta":0.3,"premium":0.48911041179447273,"strike":12.177917641105452,"iv":1.3645392022388014,"gamma":0.11691704911217143,"theta":-0.019175121741969295,"vega":0.00835832691197051,"rho":0.001687315549257668,"breakevenPct":45.765570228997994},{"delta":0.35,"premium":0.4985631793339929,"strike":10.287364133201415,"iv":1.0227517002953974,"gamma":0.1517112773134115,"theta":-0.01607171745206539,"vega":0.009002140356440553,"rho":0.002026134115113201,"breakevenPct":24.118841341028855},{"delta":0.4,"premium":0.9722375647920272,"strike":11.349250185120077,"iv":1.7845127229828264,"gamma":0.10706734487538933,"theta":-0.02945610727975447,"vega":0.009426362566519849,"rho":0.0019998617948979915,"breakevenPct":41.789272150887285},{"delta":0.45,"premium":1.3897530898783967,"strike":12.273029386486204,"iv":2.4150058646058747,"gamma":0.06710992753619806,"theta":-0.040094663458435965,"vega":0.009622787718653752,"rho":0.002017744136712236,"breakevenPct":57.224194204425785},{"delta":0.5,"premium":1.4430601191089127,"strike":11.452921244478265,"iv":2.185537502989745,"gamma":0.07660993998702313,"theta":-0.035834412005096454,"vega":0.009326776083146233,"rho":0.0023220300435739826,"breakevenPct":48.400245841049234},{"delta":0.55,"premium":1.4963671483394287,"strike":10.632813102470326,"iv":1.956069141373615,"gamma":0.08610995243784822,"theta":-0.031574160551756936,"vega":0.009030764447638716,"rho":0.0026263159504357303,"breakevenPct":39.57629747767267},{"delta":0.6,"premium":1.5496741775699447,"strike":9.812704960462387,"iv":1.7266007797574856,"gamma":0.09560996488867327,"theta":-0.02731390909841743,"vega":0.0087347528121312,"rho":0.0029306018572974766,"breakevenPct":30.75234911429612},{"delta":0.65,"premium":1.602981206800461,"strike":8.992596818454448,"iv":1.497132418141356,"gamma":0.10510997733949837,"theta":-0.023053657645077913,"vega":0.008438741176623682,"rho":0.0032348877641592243,"breakevenPct":21.92840075091955},{"delta":0.7,"premium":1.6562882360309767,"strike":8.17248867644651,"iv":1.2676640565252264,"gamma":0.11460998979032343,"theta":-0.018793406191738405,"vega":0.008142729541116165,"rho":0.003539173671020971,"breakevenPct":13.104452387543006},{"delta":0.75,"premium":1.802078205172936,"strike":7.38130441258961,"iv":1.1022328065139355,"gamma":0.1182385192139733,"theta":-0.015012827098996533,"vega":0.007681042359294311,"rho":0.003770685877360723,"breakevenPct":5.677590538119047},{"delta":0.8,"premium":2.36917934502258,"strike":6.721884482531883,"iv":1.2285261760358002,"gamma":0.09511918151382495,"theta":-0.01341742209342172,"vega":0.006464611022040479,"rho":0.0036706734479891633,"breakevenPct":4.615233918923631},{"delta":0.85,"premium":2.9362804848722237,"strike":6.062464552474158,"iv":1.3548195455576644,"gamma":0.07199984381367666,"theta":-0.011822017087846911,"vega":0.00524817968478665,"rho":0.0035706610186176037,"breakevenPct":3.5528772997282188},{"delta":0.9,"premium":3.503381624721868,"strike":5.403044622416433,"iv":1.481112915079529,"gamma":0.048880506113528316,"theta":-0.010226612082272098,"vega":0.0040317483475328176,"rho":0.003470648589246044,"breakevenPct":2.4905206805328035}],"put":[{"delta":0.1,"premium":1.7791089192293987,"strike":4.0582178384587975,"iv":5.910033328926542,"gamma":0.0120822663880326,"theta":-0.04181922136073479,"vega":0.004232820715501909,"rho":-0.002127949847698263,"breakevenPct":73.77320000886768},{"delta":0.15,"premium":1.948459714504858,"strike":5.4307718364216315,"iv":4.808994639691326,"gamma":0.03332293820500286,"theta":-0.042900301106430144,"vega":0.005622771807349018,"rho":-0.0026190817305643465,"breakevenPct":59.927363384156806},{"delta":0.2,"premium":1.29217512218263,"strike":6.368321254024814,"iv":3.124626116863326,"gamma":0.07290386398837644,"theta":-0.03004699445269946,"vega":0.0066992786911157926,"rho":-0.0024536882919321827,"breakevenPct":41.58635061171249},{"delta":0.25,"premium":0.6358905298604025,"strike":7.305870671627996,"iv":1.4402575940353275,"gamma":0.11248478977174997,"theta":-0.017193687798968793,"vega":0.0077757855748825655,"rho":-0.002288294853300019,"breakevenPct":23.24533783926819},{"delta":0.3,"premium":0.9825558687299267,"strike":7.987430170434269,"iv":1.3097059975195766,"gamma":0.11146206747923462,"theta":-0.018776375278875466,"vega":0.008330395906651644,"rho":-0.0029183477782125803,"breakevenPct":19.391550037924706},{"delta":0.35,"premium":1.5911215777311707,"strike":8.602143007809264,"iv":1.5849026995600235,"gamma":0.09983651235423932,"theta":-0.024128734692780332,"vega":0.008748723363386023,"rho":-0.0037561156553409013,"breakevenPct":19.3208120819552},{"delta":0.4,"premium":2.1996872867324155,"strike":9.216855845184257,"iv":1.8600994016004706,"gamma":0.08821095722924402,"theta":-0.0294810941066852,"vega":0.009167050820120402,"rho":-0.004593883532469223,"breakevenPct":19.250074125985694},{"delta":0.45,"premium":2.8082529957336595,"strike":9.83156868255925,"iv":2.1352961036409175,"gamma":0.07658540210424872,"theta":-0.034833453520590064,"vega":0.00958537827685478,"rho":-0.005431651409597544,"breakevenPct":19.17933617001619},{"delta":0.5,"premium":3.0774717708620214,"strike":10.249931148443954,"iv":2.1054290002754064,"gamma":0.07508953456348114,"theta":-0.03380068851556045,"vega":0.009360093638116221,"rho":-0.00599729364837048,"breakevenPct":17.463068152106626},{"delta":0.55,"premium":3.218617460754613,"strike":10.594188928669789,"iv":1.9604276232442852,"gamma":0.07741671715780778,"theta":-0.030358110713302116,"vega":0.008891903057009088,"rho":-0.006460232822529951,"breakevenPct":15.125759862886355},{"delta":0.6,"premium":3.3597631506472045,"strike":10.93844670889562,"iv":1.8154262462131645,"gamma":0.0797438997521344,"theta":-0.026915532911043788,"vega":0.008423712475901957,"rho":-0.006923171996689422,"breakevenPct":12.788451573666087},{"delta":0.65,"premium":3.5009088405397963,"strike":11.282704489121453,"iv":1.6704248691820434,"gamma":0.08207108234646104,"theta":-0.023472955108785457,"vega":0.007955521894794822,"rho":-0.007386111170848893,"breakevenPct":10.451143284445816},{"delta":0.7,"premium":3.6420545304323877,"strike":11.626962269347286,"iv":1.5254234921509227,"gamma":0.08439826494078767,"theta":-0.02003037730652713,"vega":0.00748733131368769,"rho":-0.007849050345008364,"breakevenPct":8.113834995225547},{"delta":0.75,"premium":3.7832002203249795,"strike":11.97122004957312,"iv":1.3804221151198015,"gamma":0.0867254475351143,"theta":-0.016587799504268794,"vega":0.007019140732580556,"rho":-0.008311989519167836,"breakevenPct":5.776526706005274},{"delta":0.8,"premium":3.9243459102175713,"strike":12.315477829798954,"iv":1.2354207380886806,"gamma":0.08905263012944094,"theta":-0.013145221702010459,"vega":0.006550950151473422,"rho":-0.008774928693327307,"breakevenPct":3.4392184167850033},{"delta":0.85,"premium":5.299364407820107,"strike":13.825882048796029,"iv":1.3048415507682103,"gamma":0.07404140527916925,"theta":-0.011130256725310953,"vega":0.005715456832550555,"rho":-0.010239422503574592,"breakevenPct":1.881269954247164}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}