{"symbol":"IMTX","url":"https://intraalpha.com/companies/IMTX","capturedAt":"2026-10-23T14:12:38.656Z","state":"ready","quote":{"symbol":"IMTX","last_price":7.38,"prev_close":7.54,"regular_close":7.38,"change":-0.16,"change_pct":-2.122,"regular_change":-0.16,"regular_change_pct":-2.122,"extended_change":0,"extended_change_pct":0,"bid":7.33,"ask":7.38,"bid_size":300,"ask_size":1900,"volume":38375,"vwap":7.372277,"open":7.46,"high":7.4999,"low":7.25,"close":7.38,"trade_count":413,"last_trade_at":"2026-10-23T14:12:15.030563494Z","last_quote_at":"2026-10-23T14:12:27.52231414Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T10:12:38.073734467-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IMTX","fetched_at":"2026-10-23T14:12:38.175089+00:00","name":"Immatics NV","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Immatics NV, a clinical-stage biopharmaceutical company, focuses on the discovery and development of T-cell receptor (TCR) -based immunotherapies for the treatment of cancer in the United States. The company is headquartered in Tbingen, Germany.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1147777000,"ebitda":-218028992,"pe_ratio":null,"peg_ratio":null,"book_value":3.285,"dividend_per_share":null,"dividend_yield":null,"eps":-1.83,"revenue_ttm":41704000,"gross_profit_ttm":-176711008,"profit_margin":0,"operating_margin_ttm":-7.35,"return_on_assets_ttm":-0.269,"return_on_equity_ttm":-0.478,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.93,"analyst_target_price":17.26,"analyst_number":0,"beta":1.364,"fifty_two_week_high":12.41,"fifty_two_week_low":6.65,"fifty_day_ma":8.48,"two_hundred_day_ma":9.65,"shares_outstanding":152225000,"forward_pe":null,"price_to_sales":27.52,"price_to_book":2.859,"ev_to_revenue":18.36,"ev_to_ebitda":7.19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T14:12:38.175089+00:00"},"optionObservedAt":"2026-10-23T14:02:20.000Z","bars":[{"c":7.16,"h":7.19,"l":7.08,"n":62,"o":7.19,"t":"2026-10-16T13:30:00Z","v":33940,"vw":7.113815},{"c":7.035,"h":7.1675,"l":7.03,"n":24,"o":7.1675,"t":"2026-10-16T13:35:00Z","v":3369,"vw":7.06645},{"c":7.01,"h":7.03,"l":6.9576,"n":55,"o":7.03,"t":"2026-10-16T13:45:00Z","v":5122,"vw":6.995213},{"c":6.92,"h":6.95,"l":6.845,"n":82,"o":6.95,"t":"2026-10-16T13:50:00Z","v":3086,"vw":6.902727},{"c":6.94,"h":6.94,"l":6.895,"n":30,"o":6.895,"t":"2026-10-16T13:55:00Z","v":1452,"vw":6.916335},{"c":6.88,"h":6.92,"l":6.88,"n":42,"o":6.9,"t":"2026-10-16T14:00:00Z","v":7232,"vw":6.912914},{"c":6.94,"h":6.94,"l":6.8975,"n":92,"o":6.8975,"t":"2026-10-16T14:05:00Z","v":3834,"vw":6.926492},{"c":6.985,"h":6.99,"l":6.95,"n":35,"o":6.95,"t":"2026-10-16T14:10:00Z","v":1371,"vw":6.967857},{"c":7,"h":7,"l":6.965,"n":102,"o":6.98,"t":"2026-10-16T14:15:00Z","v":30886,"vw":6.97997},{"c":7.03,"h":7.03,"l":6.995,"n":31,"o":6.995,"t":"2026-10-16T14:20:00Z","v":1053,"vw":7.018756},{"c":7.005,"h":7.02,"l":7.005,"n":43,"o":7.02,"t":"2026-10-16T14:25:00Z","v":1524,"vw":7.008532},{"c":7.005,"h":7.005,"l":7,"n":26,"o":7,"t":"2026-10-16T14:30:00Z","v":1199,"vw":7.002469},{"c":7.02,"h":7.02,"l":7.005,"n":33,"o":7.005,"t":"2026-10-16T14:35:00Z","v":2704,"vw":7.007582},{"c":6.98,"h":7.005,"l":6.98,"n":41,"o":7.005,"t":"2026-10-16T14:40:00Z","v":1356,"vw":6.993768},{"c":6.96,"h":6.975,"l":6.96,"n":16,"o":6.975,"t":"2026-10-16T14:45:00Z","v":870,"vw":6.962664},{"c":6.99,"h":6.99,"l":6.975,"n":31,"o":6.975,"t":"2026-10-16T14:50:00Z","v":1630,"vw":6.988513},{"c":6.975,"h":6.98,"l":6.97,"n":9,"o":6.98,"t":"2026-10-16T14:55:00Z","v":410,"vw":6.975},{"c":6.94,"h":6.95,"l":6.94,"n":34,"o":6.95,"t":"2026-10-16T15:00:00Z","v":1517,"vw":6.947149},{"c":6.91,"h":6.93,"l":6.91,"n":28,"o":6.93,"t":"2026-10-16T15:05:00Z","v":1487,"vw":6.917222},{"c":6.9,"h":6.9072,"l":6.8928,"n":8,"o":6.8928,"t":"2026-10-16T15:10:00Z","v":447,"vw":6.900684},{"c":6.835,"h":6.89,"l":6.835,"n":47,"o":6.89,"t":"2026-10-16T15:15:00Z","v":1747,"vw":6.870455},{"c":6.82,"h":6.8427,"l":6.82,"n":40,"o":6.83,"t":"2026-10-16T15:20:00Z","v":1773,"vw":6.831394},{"c":6.82,"h":6.84,"l":6.81,"n":29,"o":6.81,"t":"2026-10-16T15:25:00Z","v":1061,"vw":6.823382},{"c":6.86,"h":6.8634,"l":6.85,"n":45,"o":6.85,"t":"2026-10-16T15:30:00Z","v":4136,"vw":6.852997},{"c":6.81,"h":6.84,"l":6.81,"n":36,"o":6.84,"t":"2026-10-16T15:35:00Z","v":1712,"vw":6.820913},{"c":6.8299,"h":6.84,"l":6.795,"n":81,"o":6.8,"t":"2026-10-16T15:40:00Z","v":6463,"vw":6.822795},{"c":6.845,"h":6.845,"l":6.845,"n":9,"o":6.845,"t":"2026-10-16T15:45:00Z","v":448,"vw":6.845},{"c":6.82,"h":6.84,"l":6.82,"n":16,"o":6.83,"t":"2026-10-16T15:50:00Z","v":922,"vw":6.82875},{"c":6.815,"h":6.815,"l":6.815,"n":5,"o":6.815,"t":"2026-10-16T15:55:00Z","v":220,"vw":6.815},{"c":6.785,"h":6.8,"l":6.785,"n":21,"o":6.8,"t":"2026-10-16T16:00:00Z","v":638,"vw":6.791629},{"c":6.78,"h":6.785,"l":6.78,"n":25,"o":6.785,"t":"2026-10-16T16:05:00Z","v":1165,"vw":6.7825},{"c":6.79,"h":6.79,"l":6.78,"n":48,"o":6.78,"t":"2026-10-16T16:10:00Z","v":2176,"vw":6.784167},{"c":6.865,"h":6.865,"l":6.795,"n":134,"o":6.795,"t":"2026-10-16T16:15:00Z","v":9967,"vw":6.825938},{"c":6.835,"h":6.86,"l":6.83,"n":94,"o":6.86,"t":"2026-10-16T16:20:00Z","v":11689,"vw":6.838773},{"c":6.825,"h":6.83,"l":6.8,"n":220,"o":6.83,"t":"2026-10-16T16:25:00Z","v":13189,"vw":6.824506},{"c":6.79,"h":6.81,"l":6.785,"n":75,"o":6.81,"t":"2026-10-16T16:30:00Z","v":5118,"vw":6.79351},{"c":6.7973,"h":6.7973,"l":6.79,"n":31,"o":6.79,"t":"2026-10-16T16:35:00Z","v":3571,"vw":6.792255},{"c":6.845,"h":6.845,"l":6.77,"n":233,"o":6.8,"t":"2026-10-16T16:40:00Z","v":50806,"vw":6.816708},{"c":6.83,"h":6.845,"l":6.83,"n":125,"o":6.845,"t":"2026-10-16T16:45:00Z","v":5126,"vw":6.841586},{"c":6.845,"h":6.845,"l":6.83,"n":42,"o":6.83,"t":"2026-10-16T16:50:00Z","v":2245,"vw":6.839502},{"c":6.85,"h":6.85,"l":6.845,"n":35,"o":6.845,"t":"2026-10-16T16:55:00Z","v":1603,"vw":6.848889},{"c":6.8599,"h":6.86,"l":6.85,"n":43,"o":6.85,"t":"2026-10-16T17:00:00Z","v":2294,"vw":6.851939},{"c":6.84,"h":6.85,"l":6.84,"n":113,"o":6.85,"t":"2026-10-16T17:05:00Z","v":2818,"vw":6.844784},{"c":6.815,"h":6.84,"l":6.815,"n":74,"o":6.84,"t":"2026-10-16T17:10:00Z","v":5766,"vw":6.825512},{"c":6.8,"h":6.8,"l":6.8,"n":17,"o":6.8,"t":"2026-10-16T17:15:00Z","v":246,"vw":6.8},{"c":6.81,"h":6.81,"l":6.81,"n":30,"o":6.81,"t":"2026-10-16T17:20:00Z","v":1188,"vw":6.81},{"c":6.795,"h":6.81,"l":6.79,"n":64,"o":6.81,"t":"2026-10-16T17:25:00Z","v":5023,"vw":6.801199},{"c":6.79,"h":6.79,"l":6.78,"n":74,"o":6.78,"t":"2026-10-16T17:30:00Z","v":3353,"vw":6.787453},{"c":6.76,"h":6.79,"l":6.76,"n":47,"o":6.79,"t":"2026-10-16T17:35:00Z","v":1663,"vw":6.776019},{"c":6.76,"h":6.77,"l":6.76,"n":24,"o":6.76,"t":"2026-10-16T17:40:00Z","v":960,"vw":6.762},{"c":6.755,"h":6.775,"l":6.755,"n":52,"o":6.77,"t":"2026-10-16T17:45:00Z","v":3757,"vw":6.768548},{"c":6.74,"h":6.75,"l":6.735,"n":72,"o":6.745,"t":"2026-10-16T17:50:00Z","v":2756,"vw":6.741346},{"c":6.745,"h":6.76,"l":6.74,"n":70,"o":6.74,"t":"2026-10-16T17:55:00Z","v":3752,"vw":6.748547},{"c":6.73,"h":6.74,"l":6.73,"n":46,"o":6.73,"t":"2026-10-16T18:00:00Z","v":3543,"vw":6.738431},{"c":6.72,"h":6.72,"l":6.715,"n":99,"o":6.72,"t":"2026-10-16T18:05:00Z","v":2636,"vw":6.719609},{"c":6.71,"h":6.71,"l":6.71,"n":33,"o":6.71,"t":"2026-10-16T18:10:00Z","v":2300,"vw":6.71},{"c":6.7,"h":6.705,"l":6.65,"n":414,"o":6.7,"t":"2026-10-16T18:15:00Z","v":59734,"vw":6.675805},{"c":6.715,"h":6.715,"l":6.7,"n":43,"o":6.7,"t":"2026-10-16T18:20:00Z","v":2358,"vw":6.707485},{"c":6.71,"h":6.72,"l":6.71,"n":32,"o":6.71,"t":"2026-10-16T18:25:00Z","v":2560,"vw":6.710565},{"c":6.77,"h":6.775,"l":6.71,"n":217,"o":6.71,"t":"2026-10-16T18:30:00Z","v":76278,"vw":6.740178},{"c":6.775,"h":6.775,"l":6.77,"n":37,"o":6.77,"t":"2026-10-16T18:35:00Z","v":2095,"vw":6.772792},{"c":6.775,"h":6.775,"l":6.77,"n":61,"o":6.775,"t":"2026-10-16T18:40:00Z","v":5076,"vw":6.770601},{"c":6.77,"h":6.775,"l":6.765,"n":101,"o":6.775,"t":"2026-10-16T18:45:00Z","v":8823,"vw":6.76979},{"c":6.77,"h":6.78,"l":6.77,"n":73,"o":6.78,"t":"2026-10-16T18:50:00Z","v":3025,"vw":6.775131},{"c":6.77,"h":6.77,"l":6.77,"n":43,"o":6.77,"t":"2026-10-16T18:55:00Z","v":1432,"vw":6.77},{"c":6.725,"h":6.77,"l":6.725,"n":108,"o":6.77,"t":"2026-10-16T19:00:00Z","v":6841,"vw":6.750309},{"c":6.74,"h":6.74,"l":6.74,"n":64,"o":6.74,"t":"2026-10-16T19:05:00Z","v":3259,"vw":6.74},{"c":6.74,"h":6.75,"l":6.74,"n":120,"o":6.745,"t":"2026-10-16T19:10:00Z","v":11053,"vw":6.744206},{"c":6.72,"h":6.74,"l":6.7056,"n":61,"o":6.74,"t":"2026-10-16T19:15:00Z","v":4279,"vw":6.721854},{"c":6.765,"h":6.765,"l":6.72,"n":140,"o":6.72,"t":"2026-10-16T19:20:00Z","v":12985,"vw":6.730822},{"c":6.74,"h":6.765,"l":6.74,"n":116,"o":6.765,"t":"2026-10-16T19:25:00Z","v":6269,"vw":6.747137},{"c":6.675,"h":6.73,"l":6.67,"n":181,"o":6.73,"t":"2026-10-16T19:30:00Z","v":18088,"vw":6.691262},{"c":6.78,"h":6.78,"l":6.675,"n":281,"o":6.675,"t":"2026-10-16T19:35:00Z","v":28905,"vw":6.720507},{"c":6.745,"h":6.78,"l":6.71,"n":489,"o":6.78,"t":"2026-10-16T19:40:00Z","v":65884,"vw":6.746451},{"c":6.73,"h":6.74,"l":6.73,"n":394,"o":6.74,"t":"2026-10-16T19:45:00Z","v":33007,"vw":6.732419},{"c":6.735,"h":6.745,"l":6.67,"n":413,"o":6.72,"t":"2026-10-16T19:50:00Z","v":44126,"vw":6.721682},{"c":6.71,"h":6.735,"l":6.66,"n":1421,"o":6.72,"t":"2026-10-16T19:55:00Z","v":137747,"vw":6.711873},{"c":6.73,"h":6.73,"l":6.73,"n":12,"o":6.73,"t":"2026-10-16T20:00:00Z","v":137960,"vw":6.73},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-16T20:25:00Z","v":4284,"vw":6.73},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-19T08:05:00Z","v":882,"vw":6.8},{"c":6.945,"h":6.98,"l":6.85,"n":73,"o":6.85,"t":"2026-10-19T13:30:00Z","v":9314,"vw":6.888079},{"c":6.92,"h":7.03,"l":6.89,"n":98,"o":6.98,"t":"2026-10-19T13:35:00Z","v":11840,"vw":6.94771},{"c":6.72,"h":6.9,"l":6.72,"n":148,"o":6.88,"t":"2026-10-19T13:40:00Z","v":17217,"vw":6.821128},{"c":6.725,"h":6.7783,"l":6.72,"n":26,"o":6.72,"t":"2026-10-19T13:45:00Z","v":3026,"vw":6.742299},{"c":6.735,"h":6.76,"l":6.72,"n":43,"o":6.7301,"t":"2026-10-19T13:50:00Z","v":3642,"vw":6.742515},{"c":6.75,"h":6.75,"l":6.72,"n":10,"o":6.72,"t":"2026-10-19T13:55:00Z","v":538,"vw":6.736364},{"c":6.78,"h":6.78,"l":6.72,"n":71,"o":6.75,"t":"2026-10-19T14:00:00Z","v":118000,"vw":6.724607},{"c":6.815,"h":6.815,"l":6.81,"n":18,"o":6.81,"t":"2026-10-19T14:05:00Z","v":358,"vw":6.8125},{"c":6.78,"h":6.82,"l":6.74,"n":163,"o":6.82,"t":"2026-10-19T14:10:00Z","v":36419,"vw":6.761962},{"c":6.81,"h":6.84,"l":6.78,"n":81,"o":6.78,"t":"2026-10-19T14:15:00Z","v":6203,"vw":6.806971},{"c":6.84,"h":6.89,"l":6.81,"n":181,"o":6.83,"t":"2026-10-19T14:20:00Z","v":18328,"vw":6.857212},{"c":6.91,"h":6.925,"l":6.87,"n":60,"o":6.87,"t":"2026-10-19T14:25:00Z","v":8854,"vw":6.881334},{"c":6.95,"h":6.95,"l":6.825,"n":276,"o":6.89,"t":"2026-10-19T14:30:00Z","v":21788,"vw":6.866421},{"c":6.94,"h":6.95,"l":6.88,"n":28,"o":6.88,"t":"2026-10-19T14:35:00Z","v":1678,"vw":6.91545},{"c":6.91,"h":6.93,"l":6.9,"n":49,"o":6.925,"t":"2026-10-19T14:40:00Z","v":2940,"vw":6.91692},{"c":6.93,"h":6.935,"l":6.92,"n":27,"o":6.9254,"t":"2026-10-19T14:45:00Z","v":1452,"vw":6.92965},{"c":6.945,"h":6.96,"l":6.91,"n":33,"o":6.935,"t":"2026-10-19T14:50:00Z","v":1344,"vw":6.937506},{"c":6.965,"h":6.97,"l":6.96,"n":15,"o":6.96,"t":"2026-10-19T14:55:00Z","v":736,"vw":6.966},{"c":6.915,"h":6.94,"l":6.895,"n":91,"o":6.94,"t":"2026-10-19T15:00:00Z","v":3923,"vw":6.91765},{"c":6.93,"h":6.94,"l":6.925,"n":26,"o":6.925,"t":"2026-10-19T15:10:00Z","v":1145,"vw":6.931946},{"c":6.95,"h":6.95,"l":6.94,"n":25,"o":6.94,"t":"2026-10-19T15:15:00Z","v":823,"vw":6.945},{"c":6.945,"h":6.955,"l":6.92,"n":185,"o":6.95,"t":"2026-10-19T15:20:00Z","v":7925,"vw":6.937518},{"c":6.965,"h":6.97,"l":6.94,"n":66,"o":6.96,"t":"2026-10-19T15:25:00Z","v":3558,"vw":6.960821},{"c":7,"h":7,"l":6.94,"n":223,"o":6.965,"t":"2026-10-19T15:30:00Z","v":28466,"vw":6.95054},{"c":7.015,"h":7.03,"l":7,"n":106,"o":7,"t":"2026-10-19T15:35:00Z","v":5691,"vw":7.01113},{"c":7.035,"h":7.035,"l":7,"n":34,"o":7.01,"t":"2026-10-19T15:40:00Z","v":2375,"vw":7.016944},{"c":7.025,"h":7.04,"l":7.02,"n":60,"o":7.035,"t":"2026-10-19T15:45:00Z","v":3828,"vw":7.0324},{"c":7.02,"h":7.04,"l":7.02,"n":75,"o":7.03,"t":"2026-10-19T15:50:00Z","v":3231,"vw":7.028926},{"c":7.035,"h":7.045,"l":7.035,"n":13,"o":7.045,"t":"2026-10-19T15:55:00Z","v":515,"vw":7.039975},{"c":7.01,"h":7.04,"l":7.01,"n":130,"o":7.04,"t":"2026-10-19T16:00:00Z","v":9904,"vw":7.017911},{"c":7.02,"h":7.02,"l":7.01,"n":29,"o":7.02,"t":"2026-10-19T16:05:00Z","v":2055,"vw":7.019286},{"c":7.06,"h":7.06,"l":7.03,"n":36,"o":7.03,"t":"2026-10-19T16:10:00Z","v":2149,"vw":7.05295},{"c":7.1,"h":7.1,"l":7.03,"n":308,"o":7.06,"t":"2026-10-19T16:15:00Z","v":117032,"vw":7.052037},{"c":7.09,"h":7.115,"l":7.08,"n":106,"o":7.08,"t":"2026-10-19T16:20:00Z","v":11177,"vw":7.100051},{"c":7.105,"h":7.11,"l":7.09,"n":47,"o":7.1,"t":"2026-10-19T16:25:00Z","v":3949,"vw":7.102389},{"c":7.13,"h":7.13,"l":7.11,"n":29,"o":7.11,"t":"2026-10-19T16:30:00Z","v":2604,"vw":7.124211},{"c":7.155,"h":7.155,"l":7.11,"n":73,"o":7.12,"t":"2026-10-19T16:35:00Z","v":12843,"vw":7.138891},{"c":7.155,"h":7.155,"l":7.13,"n":37,"o":7.14,"t":"2026-10-19T16:40:00Z","v":2826,"vw":7.14725},{"c":7.135,"h":7.155,"l":7.12,"n":38,"o":7.155,"t":"2026-10-19T16:45:00Z","v":1609,"vw":7.137692},{"c":7.13,"h":7.13,"l":7.13,"n":10,"o":7.13,"t":"2026-10-19T16:50:00Z","v":298,"vw":7.13},{"c":7.145,"h":7.145,"l":7.13,"n":28,"o":7.145,"t":"2026-10-19T16:55:00Z","v":994,"vw":7.14125},{"c":7.17,"h":7.17,"l":7.13,"n":76,"o":7.145,"t":"2026-10-19T17:00:00Z","v":6830,"vw":7.151995},{"c":7.16,"h":7.16,"l":7.16,"n":10,"o":7.16,"t":"2026-10-19T17:05:00Z","v":621,"vw":7.16},{"c":7.165,"h":7.165,"l":7.14,"n":78,"o":7.16,"t":"2026-10-19T17:10:00Z","v":6547,"vw":7.158458},{"c":7.14,"h":7.17,"l":7.14,"n":31,"o":7.165,"t":"2026-10-19T17:15:00Z","v":2447,"vw":7.158695},{"c":7.16,"h":7.16,"l":7.14,"n":42,"o":7.14,"t":"2026-10-19T17:20:00Z","v":1783,"vw":7.1525},{"c":7.175,"h":7.2,"l":7.1504,"n":77,"o":7.1504,"t":"2026-10-19T17:25:00Z","v":8867,"vw":7.181368},{"c":7.175,"h":7.175,"l":7.16,"n":25,"o":7.175,"t":"2026-10-19T17:30:00Z","v":1092,"vw":7.171},{"c":7.17,"h":7.175,"l":7.16,"n":29,"o":7.175,"t":"2026-10-19T17:35:00Z","v":1149,"vw":7.169613},{"c":7.16,"h":7.16,"l":7.14,"n":73,"o":7.15,"t":"2026-10-19T17:40:00Z","v":3415,"vw":7.152334},{"c":7.12,"h":7.16,"l":7.12,"n":44,"o":7.16,"t":"2026-10-19T17:45:00Z","v":2680,"vw":7.140878},{"c":7.12,"h":7.125,"l":7.11,"n":41,"o":7.125,"t":"2026-10-19T17:50:00Z","v":1587,"vw":7.12},{"c":7.12,"h":7.13,"l":7.1,"n":70,"o":7.12,"t":"2026-10-19T17:55:00Z","v":4121,"vw":7.113601},{"c":7.12,"h":7.12,"l":7.1,"n":94,"o":7.12,"t":"2026-10-19T18:00:00Z","v":3416,"vw":7.115214},{"c":7.14,"h":7.14,"l":7.11,"n":113,"o":7.12,"t":"2026-10-19T18:05:00Z","v":7862,"vw":7.121606},{"c":7.125,"h":7.14,"l":7.11,"n":60,"o":7.125,"t":"2026-10-19T18:10:00Z","v":3133,"vw":7.119797},{"c":7.13,"h":7.13,"l":7.11,"n":114,"o":7.11,"t":"2026-10-19T18:15:00Z","v":5971,"vw":7.117661},{"c":7.11,"h":7.13,"l":7.11,"n":41,"o":7.13,"t":"2026-10-19T18:20:00Z","v":1267,"vw":7.1255},{"c":7.125,"h":7.125,"l":7.11,"n":51,"o":7.125,"t":"2026-10-19T18:25:00Z","v":1793,"vw":7.122},{"c":7.13,"h":7.13,"l":7.11,"n":74,"o":7.12,"t":"2026-10-19T18:30:00Z","v":3396,"vw":7.121918},{"c":7.06,"h":7.13,"l":7.01,"n":865,"o":7.13,"t":"2026-10-19T18:35:00Z","v":83032,"vw":7.065731},{"c":7.07,"h":7.08,"l":7.06,"n":92,"o":7.065,"t":"2026-10-19T18:40:00Z","v":5011,"vw":7.075485},{"c":7.105,"h":7.105,"l":7.075,"n":94,"o":7.075,"t":"2026-10-19T18:45:00Z","v":4534,"vw":7.095895},{"c":7.09,"h":7.11,"l":7.08,"n":107,"o":7.105,"t":"2026-10-19T18:50:00Z","v":4600,"vw":7.095205},{"c":7.09,"h":7.1,"l":7.08,"n":85,"o":7.095,"t":"2026-10-19T18:55:00Z","v":3074,"vw":7.091956},{"c":7.09,"h":7.09,"l":7.08,"n":65,"o":7.09,"t":"2026-10-19T19:00:00Z","v":2357,"vw":7.086942},{"c":7.095,"h":7.095,"l":7.08,"n":100,"o":7.09,"t":"2026-10-19T19:05:00Z","v":4863,"vw":7.089394},{"c":7.1,"h":7.11,"l":7.09,"n":128,"o":7.1,"t":"2026-10-19T19:10:00Z","v":6277,"vw":7.100936},{"c":7.11,"h":7.11,"l":7.09,"n":56,"o":7.1,"t":"2026-10-19T19:15:00Z","v":2544,"vw":7.105625},{"c":7.1,"h":7.11,"l":7.09,"n":111,"o":7.1,"t":"2026-10-19T19:20:00Z","v":5428,"vw":7.10363},{"c":7.105,"h":7.11,"l":7.09,"n":87,"o":7.11,"t":"2026-10-19T19:25:00Z","v":4421,"vw":7.103229},{"c":7.11,"h":7.135,"l":7.09,"n":202,"o":7.09,"t":"2026-10-19T19:30:00Z","v":11400,"vw":7.125649},{"c":7.13,"h":7.13,"l":7.11,"n":75,"o":7.11,"t":"2026-10-19T19:35:00Z","v":7618,"vw":7.123672},{"c":7.14,"h":7.15,"l":7.12,"n":249,"o":7.12,"t":"2026-10-19T19:40:00Z","v":21819,"vw":7.136004},{"c":7.09,"h":7.14,"l":7.0823,"n":171,"o":7.14,"t":"2026-10-19T19:45:00Z","v":11109,"vw":7.109272},{"c":7.05,"h":7.09,"l":7.02,"n":367,"o":7.09,"t":"2026-10-19T19:50:00Z","v":32996,"vw":7.05355},{"c":7.05,"h":7.07,"l":7.03,"n":1081,"o":7.05,"t":"2026-10-19T19:55:00Z","v":99089,"vw":7.049702},{"c":7.05,"h":7.05,"l":7.05,"n":13,"o":7.05,"t":"2026-10-19T20:00:00Z","v":86048,"vw":7.05},{"c":7.05,"h":7.07,"l":6.935,"n":13,"o":7.07,"t":"2026-10-20T13:30:00Z","v":3602,"vw":7.057387},{"c":7.085,"h":7.085,"l":7.075,"n":7,"o":7.075,"t":"2026-10-20T13:35:00Z","v":459,"vw":7.078246},{"c":7.195,"h":7.2,"l":7.085,"n":41,"o":7.15,"t":"2026-10-20T13:40:00Z","v":3697,"vw":7.174098},{"c":7.19,"h":7.2,"l":7.165,"n":30,"o":7.17,"t":"2026-10-20T13:45:00Z","v":1999,"vw":7.176908},{"c":7.255,"h":7.275,"l":7.195,"n":56,"o":7.195,"t":"2026-10-20T13:50:00Z","v":11587,"vw":7.232342},{"c":7.24,"h":7.275,"l":7.22,"n":66,"o":7.26,"t":"2026-10-20T13:55:00Z","v":7620,"vw":7.242404},{"c":7.25,"h":7.25,"l":7.24,"n":36,"o":7.24,"t":"2026-10-20T14:00:00Z","v":2263,"vw":7.246479},{"c":7.24,"h":7.27,"l":7.23,"n":221,"o":7.25,"t":"2026-10-20T14:05:00Z","v":11486,"vw":7.256208},{"c":7.31,"h":7.31,"l":7.245,"n":184,"o":7.245,"t":"2026-10-20T14:10:00Z","v":11443,"vw":7.294506},{"c":7.35,"h":7.39,"l":7.335,"n":131,"o":7.335,"t":"2026-10-20T14:15:00Z","v":14409,"vw":7.353263},{"c":7.335,"h":7.365,"l":7.31,"n":52,"o":7.365,"t":"2026-10-20T14:20:00Z","v":4224,"vw":7.340901},{"c":7.33,"h":7.37,"l":7.33,"n":59,"o":7.335,"t":"2026-10-20T14:25:00Z","v":2775,"vw":7.348},{"c":7.34,"h":7.3776,"l":7.34,"n":32,"o":7.35,"t":"2026-10-20T14:30:00Z","v":1838,"vw":7.358636},{"c":7.3,"h":7.365,"l":7.3,"n":86,"o":7.36,"t":"2026-10-20T14:35:00Z","v":6267,"vw":7.349287},{"c":7.36,"h":7.37,"l":7.305,"n":298,"o":7.32,"t":"2026-10-20T14:40:00Z","v":49325,"vw":7.330323},{"c":7.375,"h":7.41,"l":7.35,"n":111,"o":7.36,"t":"2026-10-20T14:45:00Z","v":10263,"vw":7.376685},{"c":7.465,"h":7.465,"l":7.341,"n":391,"o":7.375,"t":"2026-10-20T14:50:00Z","v":75491,"vw":7.391278},{"c":7.47,"h":7.5,"l":7.45,"n":131,"o":7.465,"t":"2026-10-20T14:55:00Z","v":17047,"vw":7.469799},{"c":7.47,"h":7.485,"l":7.425,"n":269,"o":7.485,"t":"2026-10-20T15:00:00Z","v":104635,"vw":7.434839},{"c":7.485,"h":7.5,"l":7.475,"n":110,"o":7.48,"t":"2026-10-20T15:05:00Z","v":16930,"vw":7.488939},{"c":7.435,"h":7.49,"l":7.43,"n":130,"o":7.485,"t":"2026-10-20T15:10:00Z","v":14846,"vw":7.472255},{"c":7.44,"h":7.45,"l":7.41,"n":179,"o":7.42,"t":"2026-10-20T15:15:00Z","v":33002,"vw":7.425316},{"c":7.43,"h":7.4573,"l":7.38,"n":218,"o":7.4425,"t":"2026-10-20T15:20:00Z","v":41672,"vw":7.420133},{"c":7.46,"h":7.46,"l":7.44,"n":16,"o":7.44,"t":"2026-10-20T15:25:00Z","v":3689,"vw":7.446176},{"c":7.41,"h":7.46,"l":7.41,"n":29,"o":7.46,"t":"2026-10-20T15:30:00Z","v":2286,"vw":7.434107},{"c":7.435,"h":7.435,"l":7.4,"n":62,"o":7.41,"t":"2026-10-20T15:35:00Z","v":9300,"vw":7.41841},{"c":7.44,"h":7.44,"l":7.41,"n":7,"o":7.435,"t":"2026-10-20T15:40:00Z","v":1723,"vw":7.432941},{"c":7.405,"h":7.43,"l":7.395,"n":37,"o":7.42,"t":"2026-10-20T15:45:00Z","v":4595,"vw":7.417182},{"c":7.405,"h":7.405,"l":7.38,"n":74,"o":7.405,"t":"2026-10-20T15:50:00Z","v":12870,"vw":7.395564},{"c":7.405,"h":7.425,"l":7.395,"n":129,"o":7.405,"t":"2026-10-20T15:55:00Z","v":13579,"vw":7.403528},{"c":7.38,"h":7.4,"l":7.375,"n":72,"o":7.4,"t":"2026-10-20T16:00:00Z","v":15311,"vw":7.38982},{"c":7.39,"h":7.39,"l":7.375,"n":47,"o":7.38,"t":"2026-10-20T16:05:00Z","v":8297,"vw":7.380379},{"c":7.365,"h":7.39,"l":7.365,"n":89,"o":7.39,"t":"2026-10-20T16:10:00Z","v":5921,"vw":7.377444},{"c":7.375,"h":7.38,"l":7.365,"n":37,"o":7.365,"t":"2026-10-20T16:15:00Z","v":7795,"vw":7.36861},{"c":7.395,"h":7.395,"l":7.365,"n":149,"o":7.375,"t":"2026-10-20T16:20:00Z","v":19056,"vw":7.377635},{"c":7.395,"h":7.4,"l":7.37,"n":122,"o":7.4,"t":"2026-10-20T16:25:00Z","v":11706,"vw":7.377681},{"c":7.395,"h":7.405,"l":7.395,"n":26,"o":7.4,"t":"2026-10-20T16:30:00Z","v":2764,"vw":7.401562},{"c":7.37,"h":7.405,"l":7.37,"n":72,"o":7.4,"t":"2026-10-20T16:35:00Z","v":8267,"vw":7.382842},{"c":7.38,"h":7.38,"l":7.375,"n":61,"o":7.375,"t":"2026-10-20T16:40:00Z","v":3724,"vw":7.379614},{"c":7.37,"h":7.3883,"l":7.37,"n":31,"o":7.3883,"t":"2026-10-20T16:45:00Z","v":4400,"vw":7.378558},{"c":7.385,"h":7.4,"l":7.37,"n":75,"o":7.37,"t":"2026-10-20T16:50:00Z","v":11099,"vw":7.378554},{"c":7.39,"h":7.39,"l":7.385,"n":16,"o":7.385,"t":"2026-10-20T16:55:00Z","v":1276,"vw":7.389408},{"c":7.38,"h":7.39,"l":7.37,"n":51,"o":7.39,"t":"2026-10-20T17:00:00Z","v":5815,"vw":7.374901},{"c":7.37,"h":7.37,"l":7.365,"n":59,"o":7.37,"t":"2026-10-20T17:05:00Z","v":3586,"vw":7.367848},{"c":7.355,"h":7.37,"l":7.35,"n":79,"o":7.37,"t":"2026-10-20T17:10:00Z","v":11188,"vw":7.354163},{"c":7.365,"h":7.37,"l":7.35,"n":81,"o":7.35,"t":"2026-10-20T17:15:00Z","v":17307,"vw":7.352783},{"c":7.37,"h":7.37,"l":7.365,"n":74,"o":7.365,"t":"2026-10-20T17:20:00Z","v":7553,"vw":7.366607},{"c":7.37,"h":7.38,"l":7.365,"n":54,"o":7.365,"t":"2026-10-20T17:25:00Z","v":5029,"vw":7.37005},{"c":7.37,"h":7.37,"l":7.37,"n":3,"o":7.37,"t":"2026-10-20T17:30:00Z","v":113,"vw":7.37},{"c":7.37,"h":7.375,"l":7.365,"n":96,"o":7.375,"t":"2026-10-20T17:35:00Z","v":9589,"vw":7.369107},{"c":7.375,"h":7.38,"l":7.375,"n":60,"o":7.375,"t":"2026-10-20T17:40:00Z","v":3521,"vw":7.375269},{"c":7.38,"h":7.385,"l":7.375,"n":145,"o":7.375,"t":"2026-10-20T17:45:00Z","v":13557,"vw":7.376944},{"c":7.375,"h":7.385,"l":7.37,"n":97,"o":7.38,"t":"2026-10-20T17:50:00Z","v":7462,"vw":7.380206},{"c":7.345,"h":7.37,"l":7.345,"n":127,"o":7.37,"t":"2026-10-20T17:55:00Z","v":7970,"vw":7.351518},{"c":7.36,"h":7.365,"l":7.345,"n":109,"o":7.345,"t":"2026-10-20T18:00:00Z","v":9126,"vw":7.352613},{"c":7.37,"h":7.37,"l":7.36,"n":87,"o":7.36,"t":"2026-10-20T18:05:00Z","v":10025,"vw":7.366613},{"c":7.37,"h":7.37,"l":7.36,"n":49,"o":7.37,"t":"2026-10-20T18:10:00Z","v":4774,"vw":7.369475},{"c":7.365,"h":7.37,"l":7.355,"n":79,"o":7.37,"t":"2026-10-20T18:15:00Z","v":6534,"vw":7.362155},{"c":7.37,"h":7.38,"l":7.365,"n":190,"o":7.365,"t":"2026-10-20T18:20:00Z","v":14293,"vw":7.370732},{"c":7.37,"h":7.37,"l":7.37,"n":50,"o":7.37,"t":"2026-10-20T18:25:00Z","v":2141,"vw":7.37},{"c":7.325,"h":7.37,"l":7.325,"n":108,"o":7.37,"t":"2026-10-20T18:30:00Z","v":8377,"vw":7.349966},{"c":7.34,"h":7.34,"l":7.32,"n":174,"o":7.325,"t":"2026-10-20T18:35:00Z","v":13538,"vw":7.329808},{"c":7.34,"h":7.34,"l":7.33,"n":41,"o":7.34,"t":"2026-10-20T18:40:00Z","v":2905,"vw":7.339466},{"c":7.34,"h":7.346,"l":7.34,"n":88,"o":7.34,"t":"2026-10-20T18:45:00Z","v":8248,"vw":7.340576},{"c":7.38,"h":7.38,"l":7.33,"n":338,"o":7.34,"t":"2026-10-20T18:50:00Z","v":35270,"vw":7.34832},{"c":7.38,"h":7.4,"l":7.38,"n":127,"o":7.38,"t":"2026-10-20T18:55:00Z","v":23113,"vw":7.382314},{"c":7.43,"h":7.43,"l":7.39,"n":152,"o":7.39,"t":"2026-10-20T19:00:00Z","v":14774,"vw":7.397456},{"c":7.48,"h":7.48,"l":7.43,"n":82,"o":7.43,"t":"2026-10-20T19:05:00Z","v":6151,"vw":7.455533},{"c":7.47,"h":7.5,"l":7.47,"n":191,"o":7.47,"t":"2026-10-20T19:10:00Z","v":11757,"vw":7.483315},{"c":7.46,"h":7.47,"l":7.45,"n":97,"o":7.47,"t":"2026-10-20T19:15:00Z","v":6079,"vw":7.459683},{"c":7.395,"h":7.46,"l":7.395,"n":136,"o":7.46,"t":"2026-10-20T19:20:00Z","v":18061,"vw":7.42418},{"c":7.425,"h":7.43,"l":7.4,"n":117,"o":7.4,"t":"2026-10-20T19:25:00Z","v":9771,"vw":7.424785},{"c":7.505,"h":7.505,"l":7.425,"n":224,"o":7.425,"t":"2026-10-20T19:30:00Z","v":37057,"vw":7.492719},{"c":7.55,"h":7.55,"l":7.5,"n":530,"o":7.505,"t":"2026-10-20T19:35:00Z","v":101776,"vw":7.52379},{"c":7.53,"h":7.605,"l":7.53,"n":580,"o":7.55,"t":"2026-10-20T19:40:00Z","v":156811,"vw":7.572952},{"c":7.545,"h":7.55,"l":7.5,"n":399,"o":7.535,"t":"2026-10-20T19:45:00Z","v":51422,"vw":7.52433},{"c":7.535,"h":7.555,"l":7.53,"n":371,"o":7.54,"t":"2026-10-20T19:50:00Z","v":59019,"vw":7.540363},{"c":7.51,"h":7.53,"l":7.5,"n":720,"o":7.53,"t":"2026-10-20T19:55:00Z","v":100697,"vw":7.512713},{"c":7.51,"h":7.51,"l":7.51,"n":24,"o":7.51,"t":"2026-10-20T20:00:00Z","v":40547,"vw":7.51},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-20T21:00:00Z","v":2283,"vw":7.51},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-21T08:00:00Z","v":791,"vw":7.58},{"c":7.68,"h":7.68,"l":7.65,"n":5,"o":7.66,"t":"2026-10-21T08:15:00Z","v":1013,"vw":7.66172},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-21T08:25:00Z","v":100,"vw":7.7},{"c":7.86,"h":7.99,"l":7.86,"n":6,"o":7.98,"t":"2026-10-21T09:35:00Z","v":501,"vw":7.934},{"c":7.67,"h":7.67,"l":7.66,"n":3,"o":7.66,"t":"2026-10-21T13:25:00Z","v":225,"vw":7.665},{"c":7.7,"h":7.8141,"l":7.62,"n":97,"o":7.62,"t":"2026-10-21T13:30:00Z","v":16266,"vw":7.671282},{"c":7.78,"h":7.78,"l":7.68,"n":47,"o":7.72,"t":"2026-10-21T13:35:00Z","v":12885,"vw":7.735851},{"c":7.9499,"h":7.95,"l":7.76,"n":167,"o":7.78,"t":"2026-10-21T13:40:00Z","v":278338,"vw":7.809638},{"c":7.8,"h":7.89,"l":7.78,"n":809,"o":7.86,"t":"2026-10-21T13:45:00Z","v":249867,"vw":7.833605},{"c":7.72,"h":7.8,"l":7.72,"n":85,"o":7.8,"t":"2026-10-21T13:50:00Z","v":9573,"vw":7.767816},{"c":7.72,"h":7.72,"l":7.7048,"n":20,"o":7.7048,"t":"2026-10-21T13:55:00Z","v":1203,"vw":7.71748},{"c":7.67,"h":7.76,"l":7.67,"n":82,"o":7.7001,"t":"2026-10-21T14:00:00Z","v":4093,"vw":7.702729},{"c":7.76,"h":7.76,"l":7.65,"n":142,"o":7.66,"t":"2026-10-21T14:05:00Z","v":9974,"vw":7.707601},{"c":7.755,"h":7.76,"l":7.75,"n":57,"o":7.76,"t":"2026-10-21T14:10:00Z","v":2038,"vw":7.754386},{"c":7.71,"h":7.79,"l":7.71,"n":648,"o":7.785,"t":"2026-10-21T14:15:00Z","v":169045,"vw":7.739203},{"c":7.71,"h":7.72,"l":7.685,"n":285,"o":7.705,"t":"2026-10-21T14:20:00Z","v":63488,"vw":7.708211},{"c":7.68,"h":7.71,"l":7.68,"n":168,"o":7.71,"t":"2026-10-21T14:25:00Z","v":13723,"vw":7.695438},{"c":7.725,"h":7.725,"l":7.675,"n":136,"o":7.675,"t":"2026-10-21T14:30:00Z","v":7868,"vw":7.705481},{"c":7.7399,"h":7.7399,"l":7.695,"n":113,"o":7.73,"t":"2026-10-21T14:35:00Z","v":3529,"vw":7.713652},{"c":7.7299,"h":7.7299,"l":7.68,"n":148,"o":7.71,"t":"2026-10-21T14:40:00Z","v":6680,"vw":7.70262},{"c":7.695,"h":7.71,"l":7.68,"n":104,"o":7.7,"t":"2026-10-21T14:45:00Z","v":7661,"vw":7.689175},{"c":7.68,"h":7.7,"l":7.68,"n":128,"o":7.695,"t":"2026-10-21T14:50:00Z","v":4946,"vw":7.690552},{"c":7.67,"h":7.69,"l":7.67,"n":103,"o":7.685,"t":"2026-10-21T14:55:00Z","v":4344,"vw":7.682575},{"c":7.665,"h":7.69,"l":7.665,"n":146,"o":7.685,"t":"2026-10-21T15:00:00Z","v":6300,"vw":7.683571},{"c":7.675,"h":7.69,"l":7.67,"n":116,"o":7.675,"t":"2026-10-21T15:05:00Z","v":3890,"vw":7.678215},{"c":7.71,"h":7.72,"l":7.68,"n":222,"o":7.68,"t":"2026-10-21T15:10:00Z","v":40318,"vw":7.709042},{"c":7.69,"h":7.71,"l":7.69,"n":102,"o":7.71,"t":"2026-10-21T15:15:00Z","v":3094,"vw":7.697657},{"c":7.71,"h":7.71,"l":7.6701,"n":131,"o":7.68,"t":"2026-10-21T15:20:00Z","v":11416,"vw":7.682922},{"c":7.71,"h":7.72,"l":7.69,"n":83,"o":7.7,"t":"2026-10-21T15:25:00Z","v":4463,"vw":7.703275},{"c":7.7,"h":7.71,"l":7.7,"n":78,"o":7.71,"t":"2026-10-21T15:30:00Z","v":2244,"vw":7.703198},{"c":7.72,"h":7.72,"l":7.685,"n":150,"o":7.7,"t":"2026-10-21T15:35:00Z","v":8332,"vw":7.698278},{"c":7.73,"h":7.73,"l":7.72,"n":87,"o":7.72,"t":"2026-10-21T15:40:00Z","v":2997,"vw":7.721875},{"c":7.78,"h":7.81,"l":7.72,"n":221,"o":7.72,"t":"2026-10-21T15:45:00Z","v":13884,"vw":7.775031},{"c":7.79,"h":7.79,"l":7.77,"n":91,"o":7.775,"t":"2026-10-21T15:50:00Z","v":2212,"vw":7.777727},{"c":7.78,"h":7.79,"l":7.755,"n":200,"o":7.78,"t":"2026-10-21T15:55:00Z","v":8994,"vw":7.77387},{"c":7.745,"h":7.78,"l":7.745,"n":136,"o":7.78,"t":"2026-10-21T16:00:00Z","v":9797,"vw":7.763153},{"c":7.725,"h":7.74,"l":7.725,"n":151,"o":7.74,"t":"2026-10-21T16:05:00Z","v":5760,"vw":7.731127},{"c":7.705,"h":7.72,"l":7.7,"n":167,"o":7.72,"t":"2026-10-21T16:10:00Z","v":6035,"vw":7.707014},{"c":7.71,"h":7.71,"l":7.7,"n":162,"o":7.705,"t":"2026-10-21T16:15:00Z","v":5860,"vw":7.708524},{"c":7.71,"h":7.71,"l":7.695,"n":98,"o":7.7,"t":"2026-10-21T16:20:00Z","v":4624,"vw":7.700828},{"c":7.695,"h":7.72,"l":7.695,"n":133,"o":7.705,"t":"2026-10-21T16:25:00Z","v":6009,"vw":7.705591},{"c":7.715,"h":7.72,"l":7.7,"n":123,"o":7.7,"t":"2026-10-21T16:30:00Z","v":10949,"vw":7.714474},{"c":7.785,"h":7.785,"l":7.715,"n":171,"o":7.72,"t":"2026-10-21T16:35:00Z","v":9240,"vw":7.752361},{"c":7.78,"h":7.78,"l":7.755,"n":130,"o":7.78,"t":"2026-10-21T16:40:00Z","v":5289,"vw":7.767735},{"c":7.785,"h":7.785,"l":7.78,"n":129,"o":7.78,"t":"2026-10-21T16:45:00Z","v":2057,"vw":7.784461},{"c":7.795,"h":7.8057,"l":7.785,"n":168,"o":7.785,"t":"2026-10-21T16:50:00Z","v":12631,"vw":7.793035},{"c":7.79,"h":7.7978,"l":7.79,"n":73,"o":7.79,"t":"2026-10-21T16:55:00Z","v":2101,"vw":7.791552},{"c":7.83,"h":7.85,"l":7.78,"n":221,"o":7.79,"t":"2026-10-21T17:00:00Z","v":53508,"vw":7.807508},{"c":7.83,"h":7.86,"l":7.825,"n":313,"o":7.84,"t":"2026-10-21T17:05:00Z","v":102896,"vw":7.832754},{"c":7.84,"h":7.85,"l":7.82,"n":294,"o":7.83,"t":"2026-10-21T17:10:00Z","v":84168,"vw":7.834584},{"c":7.815,"h":7.84,"l":7.815,"n":156,"o":7.83,"t":"2026-10-21T17:15:00Z","v":30524,"vw":7.835479},{"c":7.815,"h":7.82,"l":7.785,"n":202,"o":7.8197,"t":"2026-10-21T17:20:00Z","v":22335,"vw":7.807315},{"c":7.81,"h":7.81,"l":7.805,"n":158,"o":7.81,"t":"2026-10-21T17:25:00Z","v":8878,"vw":7.809923},{"c":7.89,"h":7.9,"l":7.8,"n":544,"o":7.815,"t":"2026-10-21T17:30:00Z","v":109165,"vw":7.840338},{"c":7.89,"h":7.9,"l":7.88,"n":141,"o":7.9,"t":"2026-10-21T17:35:00Z","v":21209,"vw":7.88997},{"c":7.9,"h":7.9,"l":7.885,"n":77,"o":7.89,"t":"2026-10-21T17:40:00Z","v":4460,"vw":7.890568},{"c":7.89,"h":7.9,"l":7.88,"n":110,"o":7.89,"t":"2026-10-21T17:45:00Z","v":5533,"vw":7.888804},{"c":7.88,"h":7.89,"l":7.88,"n":84,"o":7.89,"t":"2026-10-21T17:50:00Z","v":2900,"vw":7.883484},{"c":7.85,"h":7.875,"l":7.82,"n":264,"o":7.87,"t":"2026-10-21T17:55:00Z","v":91346,"vw":7.848826},{"c":7.845,"h":7.855,"l":7.83,"n":263,"o":7.845,"t":"2026-10-21T18:00:00Z","v":19088,"vw":7.846764},{"c":7.835,"h":7.85,"l":7.835,"n":121,"o":7.845,"t":"2026-10-21T18:05:00Z","v":10921,"vw":7.846864},{"c":7.81,"h":7.84,"l":7.81,"n":153,"o":7.835,"t":"2026-10-21T18:10:00Z","v":8181,"vw":7.826979},{"c":7.81,"h":7.815,"l":7.79,"n":132,"o":7.8,"t":"2026-10-21T18:15:00Z","v":7153,"vw":7.799342},{"c":7.76,"h":7.82,"l":7.76,"n":185,"o":7.82,"t":"2026-10-21T18:20:00Z","v":18266,"vw":7.796979},{"c":7.765,"h":7.765,"l":7.755,"n":78,"o":7.76,"t":"2026-10-21T18:25:00Z","v":3034,"vw":7.759662},{"c":7.7217,"h":7.76,"l":7.7217,"n":98,"o":7.76,"t":"2026-10-21T18:30:00Z","v":5690,"vw":7.747927},{"c":7.73,"h":7.73,"l":7.73,"n":51,"o":7.73,"t":"2026-10-21T18:35:00Z","v":1576,"vw":7.73},{"c":7.73,"h":7.73,"l":7.73,"n":67,"o":7.73,"t":"2026-10-21T18:40:00Z","v":1718,"vw":7.73},{"c":7.67,"h":7.73,"l":7.67,"n":178,"o":7.73,"t":"2026-10-21T18:45:00Z","v":8364,"vw":7.702612},{"c":7.67,"h":7.68,"l":7.665,"n":83,"o":7.67,"t":"2026-10-21T18:50:00Z","v":4392,"vw":7.6721},{"c":7.665,"h":7.67,"l":7.65,"n":148,"o":7.67,"t":"2026-10-21T18:55:00Z","v":5089,"vw":7.659733},{"c":7.655,"h":7.68,"l":7.655,"n":98,"o":7.665,"t":"2026-10-21T19:00:00Z","v":3526,"vw":7.66375},{"c":7.67,"h":7.67,"l":7.645,"n":121,"o":7.645,"t":"2026-10-21T19:05:00Z","v":22226,"vw":7.661448},{"c":7.69,"h":7.7,"l":7.67,"n":140,"o":7.67,"t":"2026-10-21T19:10:00Z","v":5865,"vw":7.682335},{"c":7.68,"h":7.69,"l":7.67,"n":109,"o":7.69,"t":"2026-10-21T19:15:00Z","v":7138,"vw":7.680783},{"c":7.65,"h":7.685,"l":7.65,"n":144,"o":7.685,"t":"2026-10-21T19:20:00Z","v":6541,"vw":7.667226},{"c":7.665,"h":7.67,"l":7.65,"n":135,"o":7.65,"t":"2026-10-21T19:25:00Z","v":6656,"vw":7.66362},{"c":7.66,"h":7.67,"l":7.66,"n":134,"o":7.665,"t":"2026-10-21T19:30:00Z","v":6207,"vw":7.662866},{"c":7.67,"h":7.67,"l":7.66,"n":90,"o":7.66,"t":"2026-10-21T19:35:00Z","v":3271,"vw":7.662222},{"c":7.62,"h":7.66,"l":7.62,"n":164,"o":7.66,"t":"2026-10-21T19:40:00Z","v":5650,"vw":7.645263},{"c":7.615,"h":7.64,"l":7.61,"n":258,"o":7.64,"t":"2026-10-21T19:45:00Z","v":13227,"vw":7.623018},{"c":7.63,"h":7.655,"l":7.62,"n":314,"o":7.62,"t":"2026-10-21T19:50:00Z","v":29057,"vw":7.641524},{"c":7.69,"h":7.705,"l":7.625,"n":999,"o":7.635,"t":"2026-10-21T19:55:00Z","v":107578,"vw":7.670787},{"c":7.69,"h":7.69,"l":7.69,"n":19,"o":7.69,"t":"2026-10-21T20:00:00Z","v":63148,"vw":7.69},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-21T20:45:00Z","v":3293,"vw":7.69},{"c":7.65,"h":7.7,"l":7.65,"n":4,"o":7.7,"t":"2026-10-22T08:00:00Z","v":369,"vw":7.683333},{"c":7.62,"h":7.62,"l":7.58,"n":2,"o":7.58,"t":"2026-10-22T12:05:00Z","v":262,"vw":7.595267},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-22T12:30:00Z","v":150,"vw":7.6},{"c":7.7,"h":7.7,"l":7.7,"n":13,"o":7.7,"t":"2026-10-22T13:25:00Z","v":2305,"vw":7.7},{"c":7.61,"h":7.69,"l":7.61,"n":16,"o":7.69,"t":"2026-10-22T13:30:00Z","v":18761,"vw":7.67813},{"c":7.67,"h":7.67,"l":7.65,"n":7,"o":7.65,"t":"2026-10-22T13:35:00Z","v":461,"vw":7.662245},{"c":7.73,"h":7.73,"l":7.73,"n":8,"o":7.73,"t":"2026-10-22T13:50:00Z","v":742,"vw":7.73},{"c":7.67,"h":7.76,"l":7.67,"n":83,"o":7.75,"t":"2026-10-22T13:55:00Z","v":8523,"vw":7.745781},{"c":7.68,"h":7.735,"l":7.68,"n":103,"o":7.68,"t":"2026-10-22T14:00:00Z","v":7111,"vw":7.699084},{"c":7.65,"h":7.68,"l":7.64,"n":86,"o":7.66,"t":"2026-10-22T14:05:00Z","v":4459,"vw":7.654766},{"c":7.56,"h":7.62,"l":7.56,"n":44,"o":7.62,"t":"2026-10-22T14:10:00Z","v":3598,"vw":7.611966},{"c":7.57,"h":7.59,"l":7.545,"n":29,"o":7.58,"t":"2026-10-22T14:15:00Z","v":2448,"vw":7.571933},{"c":7.5108,"h":7.55,"l":7.5108,"n":26,"o":7.55,"t":"2026-10-22T14:20:00Z","v":3360,"vw":7.521047},{"c":7.525,"h":7.53,"l":7.495,"n":85,"o":7.51,"t":"2026-10-22T14:25:00Z","v":6815,"vw":7.515705},{"c":7.47,"h":7.5,"l":7.47,"n":37,"o":7.5,"t":"2026-10-22T14:30:00Z","v":1757,"vw":7.484764},{"c":7.5,"h":7.52,"l":7.49,"n":56,"o":7.49,"t":"2026-10-22T14:35:00Z","v":2119,"vw":7.504337},{"c":7.515,"h":7.52,"l":7.51,"n":26,"o":7.52,"t":"2026-10-22T14:40:00Z","v":643,"vw":7.51625},{"c":7.505,"h":7.52,"l":7.5,"n":48,"o":7.52,"t":"2026-10-22T14:45:00Z","v":2238,"vw":7.506814},{"c":7.53,"h":7.54,"l":7.505,"n":43,"o":7.505,"t":"2026-10-22T14:50:00Z","v":1696,"vw":7.526476},{"c":7.552,"h":7.56,"l":7.5,"n":162,"o":7.52,"t":"2026-10-22T14:55:00Z","v":11180,"vw":7.527592},{"c":7.545,"h":7.555,"l":7.54,"n":58,"o":7.555,"t":"2026-10-22T15:00:00Z","v":7002,"vw":7.541399},{"c":7.58,"h":7.58,"l":7.54,"n":103,"o":7.54,"t":"2026-10-22T15:05:00Z","v":9969,"vw":7.571377},{"c":7.545,"h":7.57,"l":7.54,"n":73,"o":7.57,"t":"2026-10-22T15:10:00Z","v":3133,"vw":7.563091},{"c":7.615,"h":7.62,"l":7.56,"n":96,"o":7.56,"t":"2026-10-22T15:15:00Z","v":3656,"vw":7.582251},{"c":7.62,"h":7.62,"l":7.595,"n":95,"o":7.6001,"t":"2026-10-22T15:20:00Z","v":12203,"vw":7.606681},{"c":7.63,"h":7.64,"l":7.61,"n":135,"o":7.61,"t":"2026-10-22T15:25:00Z","v":9143,"vw":7.619448},{"c":7.615,"h":7.6276,"l":7.615,"n":68,"o":7.62,"t":"2026-10-22T15:30:00Z","v":6642,"vw":7.61991},{"c":7.6,"h":7.615,"l":7.6,"n":81,"o":7.615,"t":"2026-10-22T15:35:00Z","v":3511,"vw":7.60686},{"c":7.61,"h":7.62,"l":7.592,"n":123,"o":7.6,"t":"2026-10-22T15:40:00Z","v":11840,"vw":7.605408},{"c":7.63,"h":7.63,"l":7.61,"n":62,"o":7.61,"t":"2026-10-22T15:45:00Z","v":3174,"vw":7.623121},{"c":7.65,"h":7.68,"l":7.64,"n":137,"o":7.64,"t":"2026-10-22T15:50:00Z","v":9138,"vw":7.661477},{"c":7.67,"h":7.67,"l":7.66,"n":39,"o":7.66,"t":"2026-10-22T15:55:00Z","v":847,"vw":7.66661},{"c":7.625,"h":7.67,"l":7.625,"n":84,"o":7.67,"t":"2026-10-22T16:00:00Z","v":4217,"vw":7.646252},{"c":7.615,"h":7.63,"l":7.61,"n":102,"o":7.63,"t":"2026-10-22T16:05:00Z","v":2999,"vw":7.615683},{"c":7.58,"h":7.615,"l":7.58,"n":51,"o":7.615,"t":"2026-10-22T16:10:00Z","v":1376,"vw":7.60385},{"c":7.63,"h":7.64,"l":7.5831,"n":95,"o":7.5831,"t":"2026-10-22T16:15:00Z","v":5303,"vw":7.61148},{"c":7.65,"h":7.65,"l":7.64,"n":39,"o":7.64,"t":"2026-10-22T16:20:00Z","v":1375,"vw":7.644995},{"c":7.64,"h":7.65,"l":7.64,"n":39,"o":7.64,"t":"2026-10-22T16:25:00Z","v":1912,"vw":7.640589},{"c":7.62,"h":7.65,"l":7.605,"n":158,"o":7.65,"t":"2026-10-22T16:30:00Z","v":11752,"vw":7.618906},{"c":7.585,"h":7.62,"l":7.585,"n":86,"o":7.62,"t":"2026-10-22T16:35:00Z","v":4071,"vw":7.600962},{"c":7.59,"h":7.59,"l":7.565,"n":81,"o":7.565,"t":"2026-10-22T16:40:00Z","v":1893,"vw":7.578924},{"c":7.56,"h":7.58,"l":7.55,"n":76,"o":7.58,"t":"2026-10-22T16:45:00Z","v":1957,"vw":7.557018},{"c":7.53,"h":7.55,"l":7.485,"n":227,"o":7.54,"t":"2026-10-22T16:50:00Z","v":32214,"vw":7.500134},{"c":7.55,"h":7.57,"l":7.54,"n":120,"o":7.55,"t":"2026-10-22T16:55:00Z","v":7502,"vw":7.54897},{"c":7.52,"h":7.545,"l":7.51,"n":80,"o":7.545,"t":"2026-10-22T17:00:00Z","v":1610,"vw":7.526977},{"c":7.53,"h":7.53,"l":7.505,"n":107,"o":7.505,"t":"2026-10-22T17:05:00Z","v":8524,"vw":7.514814},{"c":7.54,"h":7.54,"l":7.53,"n":61,"o":7.53,"t":"2026-10-22T17:10:00Z","v":6336,"vw":7.539486},{"c":7.56,"h":7.56,"l":7.55,"n":74,"o":7.55,"t":"2026-10-22T17:15:00Z","v":1927,"vw":7.552058},{"c":7.56,"h":7.56,"l":7.55,"n":76,"o":7.55,"t":"2026-10-22T17:20:00Z","v":3819,"vw":7.550667},{"c":7.54,"h":7.55,"l":7.54,"n":73,"o":7.55,"t":"2026-10-22T17:25:00Z","v":2350,"vw":7.544899},{"c":7.575,"h":7.575,"l":7.54,"n":83,"o":7.54,"t":"2026-10-22T17:30:00Z","v":7556,"vw":7.544801},{"c":7.59,"h":7.59,"l":7.58,"n":68,"o":7.58,"t":"2026-10-22T17:35:00Z","v":2289,"vw":7.586053},{"c":7.59,"h":7.61,"l":7.59,"n":51,"o":7.6,"t":"2026-10-22T17:40:00Z","v":4025,"vw":7.593234},{"c":7.58,"h":7.585,"l":7.58,"n":32,"o":7.585,"t":"2026-10-22T17:45:00Z","v":1704,"vw":7.582539},{"c":7.57,"h":7.585,"l":7.57,"n":81,"o":7.58,"t":"2026-10-22T17:50:00Z","v":1675,"vw":7.579222},{"c":7.56,"h":7.57,"l":7.56,"n":32,"o":7.57,"t":"2026-10-22T17:55:00Z","v":950,"vw":7.567143},{"c":7.55,"h":7.56,"l":7.55,"n":82,"o":7.56,"t":"2026-10-22T18:00:00Z","v":2629,"vw":7.55656},{"c":7.56,"h":7.56,"l":7.54,"n":49,"o":7.54,"t":"2026-10-22T18:05:00Z","v":1934,"vw":7.557306},{"c":7.55,"h":7.57,"l":7.55,"n":102,"o":7.56,"t":"2026-10-22T18:10:00Z","v":3053,"vw":7.558682},{"c":7.58,"h":7.58,"l":7.55,"n":128,"o":7.55,"t":"2026-10-22T18:15:00Z","v":6473,"vw":7.56751},{"c":7.595,"h":7.6,"l":7.5883,"n":77,"o":7.5883,"t":"2026-10-22T18:20:00Z","v":2656,"vw":7.595366},{"c":7.575,"h":7.6,"l":7.575,"n":104,"o":7.6,"t":"2026-10-22T18:25:00Z","v":4129,"vw":7.591975},{"c":7.58,"h":7.58,"l":7.56,"n":77,"o":7.56,"t":"2026-10-22T18:30:00Z","v":2154,"vw":7.57157},{"c":7.578,"h":7.59,"l":7.57,"n":100,"o":7.57,"t":"2026-10-22T18:35:00Z","v":3033,"vw":7.577896},{"c":7.57,"h":7.57,"l":7.57,"n":48,"o":7.57,"t":"2026-10-22T18:40:00Z","v":751,"vw":7.57},{"c":7.56,"h":7.57,"l":7.56,"n":128,"o":7.57,"t":"2026-10-22T18:45:00Z","v":3929,"vw":7.563431},{"c":7.56,"h":7.56,"l":7.55,"n":75,"o":7.56,"t":"2026-10-22T18:50:00Z","v":1666,"vw":7.558628},{"c":7.53,"h":7.56,"l":7.53,"n":126,"o":7.56,"t":"2026-10-22T18:55:00Z","v":3838,"vw":7.546447},{"c":7.49,"h":7.54,"l":7.46,"n":223,"o":7.54,"t":"2026-10-22T19:00:00Z","v":14707,"vw":7.514575},{"c":7.46,"h":7.4859,"l":7.46,"n":97,"o":7.48,"t":"2026-10-22T19:05:00Z","v":4318,"vw":7.478496},{"c":7.45,"h":7.475,"l":7.45,"n":142,"o":7.46,"t":"2026-10-22T19:10:00Z","v":6331,"vw":7.466498},{"c":7.47,"h":7.47,"l":7.45,"n":109,"o":7.45,"t":"2026-10-22T19:15:00Z","v":2737,"vw":7.467929},{"c":7.47,"h":7.48,"l":7.47,"n":64,"o":7.47,"t":"2026-10-22T19:20:00Z","v":2496,"vw":7.477576},{"c":7.48,"h":7.48,"l":7.46,"n":133,"o":7.47,"t":"2026-10-22T19:25:00Z","v":3891,"vw":7.470384},{"c":7.49,"h":7.49,"l":7.475,"n":173,"o":7.485,"t":"2026-10-22T19:30:00Z","v":5587,"vw":7.483315},{"c":7.475,"h":7.48,"l":7.47,"n":145,"o":7.48,"t":"2026-10-22T19:35:00Z","v":5614,"vw":7.473054},{"c":7.525,"h":7.525,"l":7.475,"n":285,"o":7.475,"t":"2026-10-22T19:40:00Z","v":28105,"vw":7.512143},{"c":7.51,"h":7.53,"l":7.495,"n":414,"o":7.525,"t":"2026-10-22T19:45:00Z","v":35685,"vw":7.51109},{"c":7.51,"h":7.525,"l":7.5,"n":476,"o":7.51,"t":"2026-10-22T19:50:00Z","v":38910,"vw":7.512946},{"c":7.535,"h":7.55,"l":7.51,"n":989,"o":7.515,"t":"2026-10-22T19:55:00Z","v":87076,"vw":7.526698},{"c":7.54,"h":7.54,"l":7.54,"n":6,"o":7.54,"t":"2026-10-22T20:00:00Z","v":54932,"vw":7.54},{"c":7.5412,"h":7.5412,"l":7.5412,"n":1,"o":7.5412,"t":"2026-10-22T20:10:00Z","v":260,"vw":7.5412},{"c":7.55,"h":7.55,"l":7.55,"n":28,"o":7.55,"t":"2026-10-22T20:30:00Z","v":282,"vw":7.55},{"c":7.59,"h":7.59,"l":7.59,"n":3,"o":7.59,"t":"2026-10-22T20:35:00Z","v":353,"vw":7.59},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-22T20:50:00Z","v":350,"vw":7.49},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-23T08:25:00Z","v":890,"vw":7.7},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-23T11:25:00Z","v":400,"vw":7.6},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-23T11:30:00Z","v":1010,"vw":7.65},{"c":7.42,"h":7.49,"l":7.35,"n":41,"o":7.46,"t":"2026-10-23T13:30:00Z","v":4724,"vw":7.432195},{"c":7.38,"h":7.42,"l":7.25,"n":43,"o":7.31,"t":"2026-10-23T13:35:00Z","v":4765,"vw":7.303026},{"c":7.375,"h":7.4999,"l":7.27,"n":22,"o":7.375,"t":"2026-10-23T13:40:00Z","v":2939,"vw":7.460018},{"c":7.3425,"h":7.38,"l":7.3,"n":17,"o":7.375,"t":"2026-10-23T13:45:00Z","v":1017,"vw":7.3605},{"c":7.34,"h":7.34,"l":7.3,"n":65,"o":7.315,"t":"2026-10-23T13:50:00Z","v":4755,"vw":7.326451},{"c":7.33,"h":7.35,"l":7.33,"n":28,"o":7.35,"t":"2026-10-23T13:55:00Z","v":836,"vw":7.345714},{"c":7.39,"h":7.39,"l":7.335,"n":50,"o":7.345,"t":"2026-10-23T14:00:00Z","v":3166,"vw":7.358053},{"c":7.38,"h":7.39,"l":7.35,"n":106,"o":7.39,"t":"2026-10-23T14:05:00Z","v":12704,"vw":7.375603},{"c":7.38,"h":7.38,"l":7.355,"n":12,"o":7.355,"t":"2026-10-23T14:10:00Z","v":1010,"vw":7.372985}],"history":[{"c":9.62,"h":9.9,"l":9.52,"n":3960,"o":9.89,"t":"2024-10-21T04:00:00Z","v":304975,"vw":9.614807},{"c":9.54,"h":9.68,"l":9.5,"n":3556,"o":9.58,"t":"2024-10-22T04:00:00Z","v":147907,"vw":9.561567},{"c":9.36,"h":9.52,"l":9.28,"n":3788,"o":9.52,"t":"2024-10-23T04:00:00Z","v":205399,"vw":9.360021},{"c":9.53,"h":9.56,"l":9.34,"n":2845,"o":9.39,"t":"2024-10-24T04:00:00Z","v":1485941,"vw":9.50485},{"c":9.26,"h":9.83,"l":9.21,"n":6274,"o":9.57,"t":"2024-10-25T04:00:00Z","v":520367,"vw":9.347094},{"c":9.28,"h":9.53,"l":9.25,"n":4279,"o":9.25,"t":"2024-10-28T04:00:00Z","v":271126,"vw":9.366373},{"c":9.36,"h":9.415,"l":9.2,"n":4508,"o":9.29,"t":"2024-10-29T04:00:00Z","v":373295,"vw":9.279778},{"c":9.23,"h":9.37,"l":9.21,"n":2723,"o":9.32,"t":"2024-10-30T04:00:00Z","v":166159,"vw":9.257802},{"c":9.1,"h":9.21,"l":8.962,"n":3724,"o":9.21,"t":"2024-10-31T04:00:00Z","v":399143,"vw":9.085927},{"c":9.33,"h":9.44,"l":9.15,"n":3789,"o":9.15,"t":"2024-11-01T04:00:00Z","v":280898,"vw":9.315304},{"c":9.35,"h":9.485,"l":9.24,"n":3802,"o":9.33,"t":"2024-11-04T05:00:00Z","v":292383,"vw":9.365277},{"c":9.36,"h":9.4,"l":9.06,"n":3962,"o":9.31,"t":"2024-11-05T05:00:00Z","v":275978,"vw":9.2683},{"c":9.19,"h":9.39,"l":9.135,"n":3181,"o":9.39,"t":"2024-11-06T05:00:00Z","v":174887,"vw":9.222154},{"c":9.25,"h":9.36,"l":9.16,"n":4567,"o":9.19,"t":"2024-11-07T05:00:00Z","v":273451,"vw":9.268246},{"c":9.25,"h":9.35,"l":9.06,"n":7007,"o":9.21,"t":"2024-11-08T05:00:00Z","v":646620,"vw":9.195465},{"c":9.04,"h":9.26,"l":8.84,"n":5513,"o":9.255,"t":"2024-11-11T05:00:00Z","v":505881,"vw":9.008667},{"c":8.48,"h":8.96,"l":8.39,"n":5246,"o":8.96,"t":"2024-11-12T05:00:00Z","v":552819,"vw":8.61501},{"c":8.57,"h":8.78,"l":8.41,"n":4215,"o":8.56,"t":"2024-11-13T05:00:00Z","v":1114297,"vw":8.513647},{"c":8.53,"h":8.81,"l":8.32,"n":7833,"o":8.49,"t":"2024-11-14T05:00:00Z","v":839174,"vw":8.461459},{"c":8.17,"h":8.67,"l":7.94,"n":11409,"o":8.53,"t":"2024-11-15T05:00:00Z","v":1172696,"vw":8.104028},{"c":7.82,"h":8.57,"l":7.8,"n":10355,"o":8.45,"t":"2024-11-18T05:00:00Z","v":1187491,"vw":8.086415},{"c":7.81,"h":7.93,"l":7.65,"n":6812,"o":7.8,"t":"2024-11-19T05:00:00Z","v":940570,"vw":7.810705},{"c":7.8,"h":7.89,"l":7.46,"n":7962,"o":7.79,"t":"2024-11-20T05:00:00Z","v":696326,"vw":7.638967},{"c":7.58,"h":8.04,"l":7.58,"n":7113,"o":7.8,"t":"2024-11-21T05:00:00Z","v":780544,"vw":7.740971},{"c":7.59,"h":7.77,"l":7.48,"n":6666,"o":7.59,"t":"2024-11-22T05:00:00Z","v":541149,"vw":7.601817},{"c":7.59,"h":7.91,"l":7.58,"n":5502,"o":7.71,"t":"2024-11-25T05:00:00Z","v":605564,"vw":7.646026},{"c":7.8,"h":7.93,"l":7.475,"n":6027,"o":7.68,"t":"2024-11-26T05:00:00Z","v":710677,"vw":7.673142},{"c":7.91,"h":7.94,"l":7.64,"n":4832,"o":7.8,"t":"2024-11-27T05:00:00Z","v":432643,"vw":7.80199},{"c":8.32,"h":8.36,"l":7.86,"n":3800,"o":7.88,"t":"2024-11-29T05:00:00Z","v":272323,"vw":8.2116},{"c":8.32,"h":8.52,"l":8.255,"n":5291,"o":8.31,"t":"2024-12-02T05:00:00Z","v":808134,"vw":8.418553},{"c":8.06,"h":8.31,"l":8.005,"n":3569,"o":8.31,"t":"2024-12-03T05:00:00Z","v":300389,"vw":8.119089},{"c":7.97,"h":8.09,"l":7.93,"n":3239,"o":8.04,"t":"2024-12-04T05:00:00Z","v":235205,"vw":7.995441},{"c":7.68,"h":8.1058,"l":7.62,"n":4216,"o":7.94,"t":"2024-12-05T05:00:00Z","v":330809,"vw":7.814766},{"c":7.85,"h":7.935,"l":7.6808,"n":5132,"o":7.7,"t":"2024-12-06T05:00:00Z","v":408152,"vw":7.826666},{"c":7.78,"h":7.98,"l":7.76,"n":4193,"o":7.89,"t":"2024-12-09T05:00:00Z","v":412936,"vw":7.82648},{"c":7.55,"h":7.78,"l":7.52,"n":5257,"o":7.78,"t":"2024-12-10T05:00:00Z","v":402490,"vw":7.599852},{"c":7.52,"h":7.6328,"l":7.27,"n":7615,"o":7.5,"t":"2024-12-11T05:00:00Z","v":625748,"vw":7.487216},{"c":7.41,"h":7.73,"l":7.38,"n":5947,"o":7.65,"t":"2024-12-12T05:00:00Z","v":717517,"vw":7.595558},{"c":7.21,"h":7.37,"l":6.99,"n":9126,"o":7.37,"t":"2024-12-13T05:00:00Z","v":683366,"vw":7.137292},{"c":7.27,"h":7.39,"l":7.1,"n":7127,"o":7.16,"t":"2024-12-16T05:00:00Z","v":449218,"vw":7.294623},{"c":7.18,"h":7.395,"l":7.16,"n":4029,"o":7.25,"t":"2024-12-17T05:00:00Z","v":313348,"vw":7.235025},{"c":6.73,"h":7.28,"l":6.72,"n":6885,"o":7.17,"t":"2024-12-18T05:00:00Z","v":783400,"vw":6.961046},{"c":6.88,"h":6.99,"l":6.68,"n":10718,"o":6.74,"t":"2024-12-19T05:00:00Z","v":704742,"vw":6.855999},{"c":6.85,"h":7.2,"l":6.79,"n":7156,"o":6.81,"t":"2024-12-20T05:00:00Z","v":593521,"vw":6.94594},{"c":7.07,"h":7.1,"l":6.75,"n":5055,"o":6.84,"t":"2024-12-23T05:00:00Z","v":383400,"vw":6.967869},{"c":7.1,"h":7.19,"l":7,"n":2524,"o":7.07,"t":"2024-12-24T05:00:00Z","v":181855,"vw":7.126725},{"c":7.06,"h":7.2,"l":6.91,"n":4866,"o":7.04,"t":"2024-12-26T05:00:00Z","v":354232,"vw":7.057243},{"c":7.13,"h":7.33,"l":6.9709,"n":3992,"o":7,"t":"2024-12-27T05:00:00Z","v":360438,"vw":7.110552},{"c":6.9,"h":7.1,"l":6.87,"n":3047,"o":7.06,"t":"2024-12-30T05:00:00Z","v":5235581,"vw":6.968844},{"c":7.11,"h":7.12,"l":6.87,"n":2819,"o":6.91,"t":"2024-12-31T05:00:00Z","v":830994,"vw":7.025051},{"c":7.42,"h":7.69,"l":7.06,"n":5500,"o":7.17,"t":"2025-01-02T05:00:00Z","v":759068,"vw":7.451837},{"c":7.17,"h":7.54,"l":7,"n":6268,"o":7.49,"t":"2025-01-03T05:00:00Z","v":1323100,"vw":7.220042},{"c":7.28,"h":7.345,"l":7.08,"n":4187,"o":7.18,"t":"2025-01-06T05:00:00Z","v":1203515,"vw":7.2714},{"c":7.04,"h":7.42,"l":6.97,"n":5105,"o":7.35,"t":"2025-01-07T05:00:00Z","v":1240147,"vw":7.071294},{"c":6.97,"h":7.16,"l":6.935,"n":6459,"o":7.03,"t":"2025-01-08T05:00:00Z","v":1332894,"vw":7.011942},{"c":6.43,"h":7.025,"l":6.39,"n":5604,"o":6.91,"t":"2025-01-10T05:00:00Z","v":607406,"vw":6.619817},{"c":6.25,"h":6.5,"l":6.03,"n":6851,"o":6.5,"t":"2025-01-13T05:00:00Z","v":551794,"vw":6.154097},{"c":5.97,"h":6.398,"l":5.95,"n":6380,"o":6.25,"t":"2025-01-14T05:00:00Z","v":572279,"vw":6.04259},{"c":5.75,"h":6.32,"l":5.73,"n":7693,"o":6.01,"t":"2025-01-15T05:00:00Z","v":695459,"vw":5.81968},{"c":5.34,"h":5.7959,"l":5.29,"n":8154,"o":5.76,"t":"2025-01-16T05:00:00Z","v":1002389,"vw":5.412127},{"c":5.35,"h":5.49,"l":5.28,"n":8126,"o":5.49,"t":"2025-01-17T05:00:00Z","v":1060785,"vw":5.364036},{"c":5.4,"h":5.535,"l":5.34,"n":8179,"o":5.5,"t":"2025-01-21T05:00:00Z","v":1662566,"vw":5.404914},{"c":5.45,"h":5.53,"l":5.274,"n":6403,"o":5.39,"t":"2025-01-22T05:00:00Z","v":1336968,"vw":5.412582},{"c":5.57,"h":5.57,"l":5.29,"n":7690,"o":5.39,"t":"2025-01-23T05:00:00Z","v":1760696,"vw":5.470103},{"c":5.6,"h":5.76,"l":5.58,"n":6097,"o":5.59,"t":"2025-01-24T05:00:00Z","v":1440506,"vw":5.637701},{"c":5.51,"h":5.875,"l":5.45,"n":5864,"o":5.63,"t":"2025-01-27T05:00:00Z","v":1611358,"vw":5.65179},{"c":5.34,"h":5.58,"l":5.32,"n":3799,"o":5.55,"t":"2025-01-28T05:00:00Z","v":1494226,"vw":5.38669},{"c":5.33,"h":5.425,"l":5.27,"n":5250,"o":5.32,"t":"2025-01-29T05:00:00Z","v":1302547,"vw":5.332264},{"c":5.4,"h":5.53,"l":5.28,"n":6772,"o":5.35,"t":"2025-01-30T05:00:00Z","v":2195212,"vw":5.403495},{"c":5.47,"h":5.57,"l":5.365,"n":8435,"o":5.42,"t":"2025-01-31T05:00:00Z","v":2146452,"vw":5.472486},{"c":5.27,"h":5.4,"l":5.195,"n":6813,"o":5.36,"t":"2025-02-03T05:00:00Z","v":1416426,"vw":5.257939},{"c":5.42,"h":5.43,"l":5.2,"n":7886,"o":5.3,"t":"2025-02-04T05:00:00Z","v":1972914,"vw":5.333352},{"c":5.81,"h":5.82,"l":5.37,"n":6067,"o":5.42,"t":"2025-02-05T05:00:00Z","v":514866,"vw":5.699144},{"c":5.65,"h":5.8,"l":5.54,"n":7018,"o":5.8,"t":"2025-02-06T05:00:00Z","v":610817,"vw":5.642311},{"c":5.4,"h":5.64,"l":5.355,"n":5639,"o":5.64,"t":"2025-02-07T05:00:00Z","v":451405,"vw":5.430942},{"c":5.27,"h":5.41,"l":5.17,"n":6296,"o":5.41,"t":"2025-02-10T05:00:00Z","v":470370,"vw":5.262904},{"c":4.95,"h":5.2,"l":4.88,"n":8717,"o":5.2,"t":"2025-02-11T05:00:00Z","v":1536745,"vw":4.946058},{"c":5.07,"h":5.14,"l":4.85,"n":5871,"o":4.91,"t":"2025-02-12T05:00:00Z","v":658774,"vw":5.023704},{"c":5.09,"h":5.12,"l":4.9,"n":6048,"o":5.09,"t":"2025-02-13T05:00:00Z","v":1425441,"vw":4.993145},{"c":5.05,"h":5.25,"l":5.03,"n":4553,"o":5.11,"t":"2025-02-14T05:00:00Z","v":600474,"vw":5.144184},{"c":4.84,"h":5.21,"l":4.83,"n":3966,"o":5.08,"t":"2025-02-18T05:00:00Z","v":703603,"vw":4.921804},{"c":4.77,"h":5.005,"l":4.72,"n":5556,"o":4.85,"t":"2025-02-19T05:00:00Z","v":715850,"vw":4.768569},{"c":4.6,"h":4.83,"l":4.51,"n":6695,"o":4.77,"t":"2025-02-20T05:00:00Z","v":1167856,"vw":4.61223},{"c":4.6,"h":4.6874,"l":4.48,"n":7647,"o":4.64,"t":"2025-02-21T05:00:00Z","v":1735264,"vw":4.529598},{"c":4.65,"h":4.7133,"l":4.46,"n":8050,"o":4.59,"t":"2025-02-24T05:00:00Z","v":2393886,"vw":4.581242},{"c":4.38,"h":4.695,"l":4.365,"n":3466,"o":4.65,"t":"2025-02-25T05:00:00Z","v":450125,"vw":4.472702},{"c":4.25,"h":4.37,"l":4.21,"n":3516,"o":4.34,"t":"2025-02-26T05:00:00Z","v":467858,"vw":4.263516},{"c":4.38,"h":4.411,"l":4.22,"n":4587,"o":4.22,"t":"2025-02-27T05:00:00Z","v":883217,"vw":4.346408},{"c":4.38,"h":4.48,"l":4.27,"n":3042,"o":4.32,"t":"2025-02-28T05:00:00Z","v":378403,"vw":4.3806},{"c":4.18,"h":4.4098,"l":4.18,"n":3934,"o":4.4,"t":"2025-03-03T05:00:00Z","v":420454,"vw":4.265016},{"c":4.34,"h":4.385,"l":4.06,"n":4846,"o":4.18,"t":"2025-03-04T05:00:00Z","v":681300,"vw":4.289114},{"c":4.8,"h":4.81,"l":4.37,"n":5446,"o":4.37,"t":"2025-03-05T05:00:00Z","v":918337,"vw":4.614339},{"c":4.8,"h":4.82,"l":4.64,"n":3819,"o":4.76,"t":"2025-03-06T05:00:00Z","v":339212,"vw":4.765832},{"c":4.66,"h":4.8,"l":4.62,"n":3014,"o":4.78,"t":"2025-03-07T05:00:00Z","v":233848,"vw":4.708268},{"c":4.5,"h":4.65,"l":4.43,"n":4192,"o":4.6,"t":"2025-03-10T04:00:00Z","v":333080,"vw":4.499632},{"c":4.45,"h":4.525,"l":4.37,"n":5194,"o":4.5,"t":"2025-03-11T04:00:00Z","v":469271,"vw":4.444378},{"c":4.55,"h":4.62,"l":4.4295,"n":3078,"o":4.48,"t":"2025-03-12T04:00:00Z","v":198781,"vw":4.535092},{"c":4.52,"h":4.63,"l":4.39,"n":6328,"o":4.54,"t":"2025-03-13T04:00:00Z","v":442796,"vw":4.507518},{"c":4.55,"h":4.62,"l":4.46,"n":5589,"o":4.49,"t":"2025-03-14T04:00:00Z","v":393359,"vw":4.530627},{"c":4.98,"h":5.01,"l":4.58,"n":6818,"o":4.58,"t":"2025-03-17T04:00:00Z","v":681322,"vw":4.863867},{"c":5.11,"h":5.135,"l":4.87,"n":7492,"o":5.01,"t":"2025-03-18T04:00:00Z","v":627411,"vw":5.069348},{"c":5.37,"h":5.38,"l":4.8613,"n":9580,"o":5.1,"t":"2025-03-19T04:00:00Z","v":793800,"vw":5.281979},{"c":5.3,"h":5.63,"l":5.2,"n":13866,"o":5.39,"t":"2025-03-20T04:00:00Z","v":2115158,"vw":5.431159},{"c":5,"h":5.32,"l":4.855,"n":6749,"o":5.32,"t":"2025-03-21T04:00:00Z","v":516855,"vw":4.98925},{"c":5,"h":5.18,"l":4.93,"n":5423,"o":5.04,"t":"2025-03-24T04:00:00Z","v":357962,"vw":5.023689},{"c":4.68,"h":5.115,"l":4.68,"n":4597,"o":4.98,"t":"2025-03-25T04:00:00Z","v":314382,"vw":4.78987},{"c":4.53,"h":4.675,"l":4.46,"n":6216,"o":4.63,"t":"2025-03-26T04:00:00Z","v":2604481,"vw":4.500894},{"c":4.71,"h":5.21,"l":4.64,"n":7225,"o":4.82,"t":"2025-03-27T04:00:00Z","v":836333,"vw":4.806596},{"c":4.63,"h":4.9794,"l":4.55,"n":6655,"o":4.68,"t":"2025-03-28T04:00:00Z","v":574428,"vw":4.620311},{"c":4.51,"h":4.58,"l":4.35,"n":6397,"o":4.54,"t":"2025-03-31T04:00:00Z","v":494877,"vw":4.492171},{"c":4,"h":4.44,"l":3.88,"n":7314,"o":4.44,"t":"2025-04-01T04:00:00Z","v":2068020,"vw":4.203133},{"c":4.17,"h":4.25,"l":3.88,"n":5227,"o":3.94,"t":"2025-04-02T04:00:00Z","v":755575,"vw":4.165077},{"c":3.84,"h":4.26,"l":3.83,"n":5420,"o":4.18,"t":"2025-04-03T04:00:00Z","v":736637,"vw":3.896293},{"c":3.5,"h":3.86,"l":3.39,"n":4941,"o":3.8,"t":"2025-04-04T04:00:00Z","v":1530715,"vw":3.513646},{"c":3.68,"h":3.74,"l":3.3,"n":8835,"o":3.3,"t":"2025-04-07T04:00:00Z","v":1512471,"vw":3.61814},{"c":3.52,"h":3.88,"l":3.45,"n":4945,"o":3.83,"t":"2025-04-08T04:00:00Z","v":1186049,"vw":3.566212},{"c":4.04,"h":4.11,"l":3.45,"n":6180,"o":3.46,"t":"2025-04-09T04:00:00Z","v":920132,"vw":3.681314},{"c":3.97,"h":4.18,"l":3.74,"n":6428,"o":3.94,"t":"2025-04-10T04:00:00Z","v":863425,"vw":3.902267},{"c":4.14,"h":4.16,"l":3.85,"n":5200,"o":3.95,"t":"2025-04-11T04:00:00Z","v":451386,"vw":4.011435},{"c":4.23,"h":4.48,"l":4.14,"n":3860,"o":4.48,"t":"2025-04-14T04:00:00Z","v":318493,"vw":4.22979},{"c":4.37,"h":4.395,"l":4.15,"n":3710,"o":4.22,"t":"2025-04-15T04:00:00Z","v":379497,"vw":4.299577},{"c":4.11,"h":4.33,"l":4.03,"n":4280,"o":4.32,"t":"2025-04-16T04:00:00Z","v":362820,"vw":4.116974},{"c":4.26,"h":4.275,"l":4.05,"n":2577,"o":4.11,"t":"2025-04-17T04:00:00Z","v":205139,"vw":4.210887},{"c":4.24,"h":4.39,"l":4.165,"n":3590,"o":4.21,"t":"2025-04-21T04:00:00Z","v":388251,"vw":4.274274},{"c":4.32,"h":4.38,"l":4.16,"n":4396,"o":4.3,"t":"2025-04-22T04:00:00Z","v":398178,"vw":4.286105},{"c":4.51,"h":4.68,"l":4.38,"n":6507,"o":4.46,"t":"2025-04-23T04:00:00Z","v":530684,"vw":4.515135},{"c":4.67,"h":4.69,"l":4.4,"n":2659,"o":4.4,"t":"2025-04-24T04:00:00Z","v":256225,"vw":4.610204},{"c":4.52,"h":4.7932,"l":4.5,"n":3089,"o":4.71,"t":"2025-04-25T04:00:00Z","v":328727,"vw":4.574337},{"c":4.77,"h":4.8,"l":4.53,"n":3755,"o":4.53,"t":"2025-04-28T04:00:00Z","v":398713,"vw":4.696854},{"c":4.87,"h":4.9,"l":4.69,"n":3889,"o":4.75,"t":"2025-04-29T04:00:00Z","v":314108,"vw":4.83219},{"c":5,"h":5.04,"l":4.68,"n":4338,"o":4.78,"t":"2025-04-30T04:00:00Z","v":349344,"vw":4.96405},{"c":5.01,"h":5.06,"l":4.78,"n":3989,"o":4.9,"t":"2025-05-01T04:00:00Z","v":371969,"vw":5.004989},{"c":5.23,"h":5.41,"l":5.06,"n":8361,"o":5.09,"t":"2025-05-02T04:00:00Z","v":699049,"vw":5.310883},{"c":5.1,"h":5.29,"l":5.1,"n":6190,"o":5.2,"t":"2025-05-05T04:00:00Z","v":386018,"vw":5.157703},{"c":4.59,"h":5.24,"l":4.58,"n":7616,"o":5.17,"t":"2025-05-06T04:00:00Z","v":571790,"vw":4.79298},{"c":4.39,"h":4.71,"l":3.94,"n":7736,"o":4.61,"t":"2025-05-07T04:00:00Z","v":796897,"vw":4.264131},{"c":4.34,"h":4.4347,"l":4.06,"n":4642,"o":4.4,"t":"2025-05-08T04:00:00Z","v":474038,"vw":4.31298},{"c":4.24,"h":4.56,"l":4.21,"n":5943,"o":4.34,"t":"2025-05-09T04:00:00Z","v":556427,"vw":4.337455},{"c":4.56,"h":4.83,"l":4.37,"n":8016,"o":4.37,"t":"2025-05-12T04:00:00Z","v":708574,"vw":4.55423},{"c":4.34,"h":4.54,"l":4.15,"n":6201,"o":4.54,"t":"2025-05-13T04:00:00Z","v":591618,"vw":4.303461},{"c":4.56,"h":4.58,"l":4.3,"n":8151,"o":4.37,"t":"2025-05-14T04:00:00Z","v":794348,"vw":4.458983},{"c":4.69,"h":4.79,"l":4.4775,"n":6494,"o":4.59,"t":"2025-05-15T04:00:00Z","v":794152,"vw":4.621034},{"c":4.74,"h":4.82,"l":4.62,"n":5173,"o":4.76,"t":"2025-05-16T04:00:00Z","v":605318,"vw":4.71247},{"c":5.29,"h":5.35,"l":4.625,"n":8345,"o":4.66,"t":"2025-05-19T04:00:00Z","v":1108925,"vw":5.066648},{"c":5.4,"h":5.42,"l":4.9,"n":7592,"o":5.26,"t":"2025-05-20T04:00:00Z","v":862161,"vw":5.247713},{"c":5.12,"h":5.46,"l":5,"n":8389,"o":5.32,"t":"2025-05-21T04:00:00Z","v":816906,"vw":5.135711},{"c":5.2,"h":5.235,"l":5.02,"n":6171,"o":5.1,"t":"2025-05-22T04:00:00Z","v":445174,"vw":5.188246},{"c":5.11,"h":5.2,"l":5.08,"n":4922,"o":5.1,"t":"2025-05-23T04:00:00Z","v":375092,"vw":5.126301},{"c":4.93,"h":5.31,"l":4.93,"n":5875,"o":5.19,"t":"2025-05-27T04:00:00Z","v":611219,"vw":5.036962},{"c":5.14,"h":5.255,"l":4.97,"n":3844,"o":5.02,"t":"2025-05-28T04:00:00Z","v":301789,"vw":5.11809},{"c":5.44,"h":5.47,"l":5.05,"n":3772,"o":5.14,"t":"2025-05-29T04:00:00Z","v":446417,"vw":5.367208},{"c":5.39,"h":5.61,"l":5.18,"n":5818,"o":5.42,"t":"2025-05-30T04:00:00Z","v":581853,"vw":5.449461},{"c":6.01,"h":6.33,"l":5.46,"n":12615,"o":5.5,"t":"2025-06-02T04:00:00Z","v":1733769,"vw":6.022391},{"c":5.88,"h":6.09,"l":5.8,"n":7005,"o":6.05,"t":"2025-06-03T04:00:00Z","v":934285,"vw":5.98331},{"c":5.75,"h":6.16,"l":5.6505,"n":5777,"o":6.02,"t":"2025-06-04T04:00:00Z","v":552502,"vw":5.751452},{"c":5.78,"h":5.82,"l":5.6301,"n":3452,"o":5.75,"t":"2025-06-05T04:00:00Z","v":303194,"vw":5.752368},{"c":5.97,"h":6.23,"l":5.84,"n":5085,"o":5.84,"t":"2025-06-06T04:00:00Z","v":677643,"vw":6.073087},{"c":6,"h":6.1656,"l":5.665,"n":5704,"o":6.04,"t":"2025-06-09T04:00:00Z","v":737679,"vw":5.914529},{"c":5.94,"h":6.16,"l":5.83,"n":4616,"o":5.97,"t":"2025-06-10T04:00:00Z","v":494195,"vw":5.92629},{"c":5.96,"h":6.31,"l":5.895,"n":10926,"o":5.99,"t":"2025-06-11T04:00:00Z","v":2324696,"vw":6.091276},{"c":6.14,"h":6.235,"l":5.92,"n":5617,"o":5.99,"t":"2025-06-12T04:00:00Z","v":894438,"vw":6.105764},{"c":6.12,"h":6.1733,"l":6,"n":4939,"o":6.09,"t":"2025-06-13T04:00:00Z","v":536233,"vw":6.079664},{"c":6.1,"h":6.2,"l":5.895,"n":4480,"o":6.2,"t":"2025-06-16T04:00:00Z","v":433412,"vw":6.030873},{"c":6.14,"h":6.38,"l":6.05,"n":8483,"o":6.06,"t":"2025-06-17T04:00:00Z","v":1406116,"vw":6.257548},{"c":5.85,"h":6.25,"l":5.8477,"n":3684,"o":6.13,"t":"2025-06-18T04:00:00Z","v":589500,"vw":6.019501},{"c":5.61,"h":5.965,"l":5.56,"n":6106,"o":5.95,"t":"2025-06-20T04:00:00Z","v":709431,"vw":5.668187},{"c":5.42,"h":5.56,"l":5.31,"n":5015,"o":5.55,"t":"2025-06-23T04:00:00Z","v":1165698,"vw":5.434191},{"c":5.44,"h":5.6,"l":5.29,"n":5324,"o":5.49,"t":"2025-06-24T04:00:00Z","v":1435292,"vw":5.491122},{"c":5.46,"h":5.53,"l":5.31,"n":4441,"o":5.42,"t":"2025-06-25T04:00:00Z","v":679715,"vw":5.41815},{"c":5.59,"h":5.64,"l":5.37,"n":4369,"o":5.46,"t":"2025-06-26T04:00:00Z","v":805735,"vw":5.511583},{"c":5.43,"h":5.71,"l":5.42,"n":4193,"o":5.56,"t":"2025-06-27T04:00:00Z","v":563299,"vw":5.557711},{"c":5.38,"h":5.4899,"l":5.23,"n":7294,"o":5.43,"t":"2025-06-30T04:00:00Z","v":837803,"vw":5.340392},{"c":5.54,"h":5.64,"l":5.2701,"n":4388,"o":5.38,"t":"2025-07-01T04:00:00Z","v":436226,"vw":5.444257},{"c":5.59,"h":5.82,"l":5.51,"n":3721,"o":5.56,"t":"2025-07-02T04:00:00Z","v":319273,"vw":5.659553},{"c":5.71,"h":5.79,"l":5.61,"n":1804,"o":5.7,"t":"2025-07-03T04:00:00Z","v":174173,"vw":5.685402},{"c":5.535,"h":5.67,"l":5.5,"n":4281,"o":5.66,"t":"2025-07-07T04:00:00Z","v":393523,"vw":5.575327},{"c":5.62,"h":5.79,"l":5.5655,"n":2845,"o":5.57,"t":"2025-07-08T04:00:00Z","v":385958,"vw":5.661494},{"c":5.9,"h":6,"l":5.67,"n":4303,"o":5.67,"t":"2025-07-09T04:00:00Z","v":508177,"vw":5.870973},{"c":6,"h":6.17,"l":5.72,"n":4281,"o":5.93,"t":"2025-07-10T04:00:00Z","v":823642,"vw":5.945365},{"c":5.97,"h":6.14,"l":5.9,"n":7024,"o":5.95,"t":"2025-07-11T04:00:00Z","v":480097,"vw":6.017285},{"c":6.11,"h":6.15,"l":5.9279,"n":2786,"o":5.94,"t":"2025-07-14T04:00:00Z","v":184449,"vw":6.067779},{"c":5.96,"h":6.21,"l":5.93,"n":3253,"o":6.15,"t":"2025-07-15T04:00:00Z","v":217318,"vw":5.998859},{"c":6.13,"h":6.19,"l":6,"n":2848,"o":6,"t":"2025-07-16T04:00:00Z","v":528300,"vw":6.096443},{"c":6.21,"h":6.34,"l":6.09,"n":3200,"o":6.09,"t":"2025-07-17T04:00:00Z","v":312734,"vw":6.233207},{"c":6,"h":6.38,"l":5.98,"n":2505,"o":6.28,"t":"2025-07-18T04:00:00Z","v":187890,"vw":6.11304},{"c":5.85,"h":6.17,"l":5.7,"n":3403,"o":6.05,"t":"2025-07-21T04:00:00Z","v":207664,"vw":5.848539},{"c":5.94,"h":5.98,"l":5.72,"n":2857,"o":5.85,"t":"2025-07-22T04:00:00Z","v":368231,"vw":5.871076},{"c":6.45,"h":6.565,"l":5.95,"n":5968,"o":6.03,"t":"2025-07-23T04:00:00Z","v":542898,"vw":6.360227},{"c":6.45,"h":6.505,"l":6.17,"n":3911,"o":6.45,"t":"2025-07-24T04:00:00Z","v":330030,"vw":6.433378},{"c":6.56,"h":6.56,"l":6.2305,"n":4491,"o":6.48,"t":"2025-07-25T04:00:00Z","v":310640,"vw":6.441757},{"c":6.67,"h":6.74,"l":6.52,"n":5556,"o":6.57,"t":"2025-07-28T04:00:00Z","v":392891,"vw":6.66411},{"c":6.63,"h":6.7,"l":6.44,"n":5471,"o":6.66,"t":"2025-07-29T04:00:00Z","v":529655,"vw":6.609666},{"c":6.68,"h":6.8025,"l":6.63,"n":3861,"o":6.7,"t":"2025-07-30T04:00:00Z","v":371938,"vw":6.689918},{"c":6.45,"h":6.75,"l":6.3,"n":5115,"o":6.68,"t":"2025-07-31T04:00:00Z","v":547158,"vw":6.506274},{"c":6.48,"h":6.57,"l":6.29,"n":5020,"o":6.33,"t":"2025-08-01T04:00:00Z","v":386235,"vw":6.482227},{"c":6.61,"h":6.61,"l":6.4,"n":4493,"o":6.51,"t":"2025-08-04T04:00:00Z","v":268064,"vw":6.518348},{"c":6.65,"h":6.66,"l":6.51,"n":4732,"o":6.6,"t":"2025-08-05T04:00:00Z","v":243055,"vw":6.608063},{"c":6.34,"h":6.62,"l":6.19,"n":5156,"o":6.62,"t":"2025-08-06T04:00:00Z","v":352349,"vw":6.347954},{"c":6.32,"h":6.36,"l":6.21,"n":4098,"o":6.32,"t":"2025-08-07T04:00:00Z","v":329889,"vw":6.298168},{"c":6.18,"h":6.47,"l":6.17,"n":2796,"o":6.36,"t":"2025-08-08T04:00:00Z","v":189902,"vw":6.274285},{"c":6.34,"h":6.48,"l":6.05,"n":3279,"o":6.11,"t":"2025-08-11T04:00:00Z","v":289142,"vw":6.311802},{"c":6.42,"h":6.48,"l":6.31,"n":2842,"o":6.31,"t":"2025-08-12T04:00:00Z","v":198023,"vw":6.410448},{"c":6.1,"h":6.5,"l":5.555,"n":9396,"o":6,"t":"2025-08-13T04:00:00Z","v":3642487,"vw":6.101387},{"c":5.9,"h":6.14,"l":5.6801,"n":7911,"o":6.11,"t":"2025-08-14T04:00:00Z","v":791358,"vw":5.940235},{"c":6.33,"h":6.39,"l":5.95,"n":5833,"o":5.99,"t":"2025-08-15T04:00:00Z","v":462051,"vw":6.226299},{"c":6.21,"h":6.4725,"l":6.02,"n":10180,"o":6.36,"t":"2025-08-18T04:00:00Z","v":1268122,"vw":6.228756},{"c":5.59,"h":6.1799,"l":5.59,"n":5807,"o":6.17,"t":"2025-08-19T04:00:00Z","v":545073,"vw":5.817545},{"c":5.6,"h":5.63,"l":5.42,"n":5588,"o":5.59,"t":"2025-08-20T04:00:00Z","v":371756,"vw":5.555403},{"c":5.63,"h":5.67,"l":5.5201,"n":3731,"o":5.59,"t":"2025-08-21T04:00:00Z","v":186951,"vw":5.617881},{"c":5.69,"h":5.7926,"l":5.6,"n":4228,"o":5.63,"t":"2025-08-22T04:00:00Z","v":302231,"vw":5.694107},{"c":5.23,"h":5.69,"l":5.22,"n":6535,"o":5.69,"t":"2025-08-25T04:00:00Z","v":828283,"vw":5.402779},{"c":5.35,"h":5.405,"l":5.155,"n":6209,"o":5.26,"t":"2025-08-26T04:00:00Z","v":973720,"vw":5.278333},{"c":5.4,"h":5.56,"l":5.26,"n":6576,"o":5.31,"t":"2025-08-27T04:00:00Z","v":610302,"vw":5.424225},{"c":5.28,"h":5.52,"l":5.24,"n":4623,"o":5.52,"t":"2025-08-28T04:00:00Z","v":324860,"vw":5.333186},{"c":5.09,"h":5.28,"l":5.05,"n":10887,"o":5.25,"t":"2025-08-29T04:00:00Z","v":2563214,"vw":5.128189},{"c":5.34,"h":5.57,"l":5.05,"n":9356,"o":5.13,"t":"2025-09-02T04:00:00Z","v":1614765,"vw":5.335825},{"c":5.45,"h":5.64,"l":5.36,"n":5560,"o":5.36,"t":"2025-09-03T04:00:00Z","v":548951,"vw":5.477763},{"c":5.72,"h":5.73,"l":5.29,"n":8045,"o":5.37,"t":"2025-09-04T04:00:00Z","v":756637,"vw":5.512999},{"c":6.26,"h":6.27,"l":5.74,"n":9371,"o":5.74,"t":"2025-09-05T04:00:00Z","v":3222644,"vw":6.018061},{"c":5.81,"h":6.25,"l":5.71,"n":6186,"o":6.25,"t":"2025-09-08T04:00:00Z","v":574517,"vw":5.843185},{"c":5.79,"h":5.83,"l":5.68,"n":3786,"o":5.81,"t":"2025-09-09T04:00:00Z","v":295185,"vw":5.768484},{"c":5.81,"h":6.01,"l":5.75,"n":3947,"o":5.84,"t":"2025-09-10T04:00:00Z","v":371159,"vw":5.866009},{"c":5.92,"h":6,"l":5.79,"n":5322,"o":5.79,"t":"2025-09-11T04:00:00Z","v":330161,"vw":5.915638},{"c":5.82,"h":6,"l":5.75,"n":5390,"o":5.89,"t":"2025-09-12T04:00:00Z","v":699411,"vw":5.85573},{"c":5.7,"h":5.91,"l":5.69,"n":5137,"o":5.84,"t":"2025-09-15T04:00:00Z","v":932090,"vw":5.768517},{"c":6,"h":6,"l":5.67,"n":4568,"o":5.73,"t":"2025-09-16T04:00:00Z","v":867197,"vw":5.749497},{"c":6.03,"h":6.08,"l":5.915,"n":5325,"o":6.06,"t":"2025-09-17T04:00:00Z","v":535825,"vw":6.021331},{"c":6.61,"h":6.76,"l":6.18,"n":6255,"o":6.2,"t":"2025-09-18T04:00:00Z","v":505137,"vw":6.526739},{"c":6.7,"h":6.73,"l":6.48,"n":6666,"o":6.62,"t":"2025-09-19T04:00:00Z","v":1371800,"vw":6.637219},{"c":6.85,"h":6.905,"l":6.545,"n":4541,"o":6.75,"t":"2025-09-22T04:00:00Z","v":410672,"vw":6.775101},{"c":7.12,"h":7.145,"l":6.86,"n":5552,"o":6.94,"t":"2025-09-23T04:00:00Z","v":521982,"vw":7.04101},{"c":7.33,"h":7.42,"l":7.099,"n":4887,"o":7.14,"t":"2025-09-24T04:00:00Z","v":302746,"vw":7.326997},{"c":7.05,"h":7.25,"l":6.9,"n":5122,"o":7.23,"t":"2025-09-25T04:00:00Z","v":452503,"vw":7.06428},{"c":7.7,"h":7.71,"l":7.1,"n":8484,"o":7.1,"t":"2025-09-26T04:00:00Z","v":571153,"vw":7.5113},{"c":7.91,"h":8.085,"l":7.73,"n":10189,"o":7.82,"t":"2025-09-29T04:00:00Z","v":1073449,"vw":7.924956},{"c":8.52,"h":8.61,"l":7.85,"n":11436,"o":7.88,"t":"2025-09-30T04:00:00Z","v":1349174,"vw":8.312524},{"c":9,"h":9.2476,"l":8.52,"n":12896,"o":8.58,"t":"2025-10-01T04:00:00Z","v":1374743,"vw":9.021201},{"c":8.73,"h":9.11,"l":8.58,"n":15366,"o":9,"t":"2025-10-02T04:00:00Z","v":2011753,"vw":8.816648},{"c":9.4,"h":9.42,"l":8.59,"n":15867,"o":8.72,"t":"2025-10-03T04:00:00Z","v":1397686,"vw":9.094166},{"c":9.39,"h":9.54,"l":9.18,"n":13496,"o":9.32,"t":"2025-10-06T04:00:00Z","v":1121766,"vw":9.406359},{"c":9.41,"h":9.47,"l":9.0975,"n":13973,"o":9.41,"t":"2025-10-07T04:00:00Z","v":1257999,"vw":9.267351},{"c":10.37,"h":10.415,"l":9.315,"n":15447,"o":9.4,"t":"2025-10-08T04:00:00Z","v":2317451,"vw":10.058374},{"c":10.9,"h":10.94,"l":10.08,"n":16072,"o":10.38,"t":"2025-10-09T04:00:00Z","v":2283811,"vw":10.373692},{"c":10.36,"h":10.95,"l":10.2,"n":15033,"o":10.95,"t":"2025-10-10T04:00:00Z","v":1220035,"vw":10.511741},{"c":10.09,"h":10.74,"l":10.06,"n":11274,"o":10.5,"t":"2025-10-13T04:00:00Z","v":1155582,"vw":10.271413},{"c":10.17,"h":10.4,"l":9.81,"n":8027,"o":9.9,"t":"2025-10-14T04:00:00Z","v":579908,"vw":10.174791},{"c":10.83,"h":10.93,"l":10.19,"n":8905,"o":10.19,"t":"2025-10-15T04:00:00Z","v":802075,"vw":10.71777},{"c":10.2,"h":11.25,"l":10.09,"n":12335,"o":11,"t":"2025-10-16T04:00:00Z","v":1124432,"vw":10.410856},{"c":9.87,"h":10.15,"l":9.717,"n":10880,"o":9.98,"t":"2025-10-17T04:00:00Z","v":650100,"vw":9.924958},{"c":10.96,"h":11,"l":9.91,"n":13190,"o":10,"t":"2025-10-20T04:00:00Z","v":1369863,"vw":10.547935},{"c":10.53,"h":11.07,"l":10.5,"n":7191,"o":10.8,"t":"2025-10-21T04:00:00Z","v":570873,"vw":10.801368},{"c":10.13,"h":10.605,"l":9.985,"n":5328,"o":10.5,"t":"2025-10-22T04:00:00Z","v":381837,"vw":10.177031},{"c":10.18,"h":10.33,"l":10.08,"n":6639,"o":10.18,"t":"2025-10-23T04:00:00Z","v":907779,"vw":10.226805},{"c":10.18,"h":10.44,"l":10.15,"n":4350,"o":10.29,"t":"2025-10-24T04:00:00Z","v":280053,"vw":10.223648},{"c":10.58,"h":10.87,"l":10.275,"n":6958,"o":10.35,"t":"2025-10-27T04:00:00Z","v":483663,"vw":10.611781},{"c":10.36,"h":10.72,"l":10.25,"n":5422,"o":10.55,"t":"2025-10-28T04:00:00Z","v":360686,"vw":10.409701},{"c":10.34,"h":10.6699,"l":10.245,"n":7664,"o":10.5,"t":"2025-10-29T04:00:00Z","v":565471,"vw":10.429392},{"c":10.42,"h":10.6999,"l":10.21,"n":5433,"o":10.3,"t":"2025-10-30T04:00:00Z","v":593824,"vw":10.401337},{"c":10.19,"h":10.63,"l":10.0601,"n":6439,"o":10.41,"t":"2025-10-31T04:00:00Z","v":582188,"vw":10.263509},{"c":9.68,"h":10.335,"l":9.5,"n":11360,"o":10.02,"t":"2025-11-03T05:00:00Z","v":802620,"vw":9.814738},{"c":9.25,"h":9.635,"l":9.07,"n":7536,"o":9.46,"t":"2025-11-04T05:00:00Z","v":689654,"vw":9.349187},{"c":8.94,"h":9.405,"l":8.86,"n":12244,"o":9.26,"t":"2025-11-05T05:00:00Z","v":901171,"vw":9.055307},{"c":9.23,"h":9.28,"l":8.72,"n":8219,"o":8.94,"t":"2025-11-06T05:00:00Z","v":442127,"vw":9.037262},{"c":9.05,"h":9.08,"l":8.69,"n":5712,"o":9.04,"t":"2025-11-07T05:00:00Z","v":355897,"vw":8.957287},{"c":9.03,"h":9.35,"l":9.01,"n":6101,"o":9.24,"t":"2025-11-10T05:00:00Z","v":494269,"vw":9.098443},{"c":9.19,"h":9.36,"l":8.92,"n":7931,"o":8.98,"t":"2025-11-11T05:00:00Z","v":476371,"vw":9.104563},{"c":10.67,"h":10.86,"l":9.23,"n":15073,"o":9.27,"t":"2025-11-12T05:00:00Z","v":1452568,"vw":10.28198},{"c":9.98,"h":10.64,"l":9.87,"n":10376,"o":10.62,"t":"2025-11-13T05:00:00Z","v":867356,"vw":10.128833},{"c":10.2,"h":10.53,"l":9.71,"n":9798,"o":9.75,"t":"2025-11-14T05:00:00Z","v":538632,"vw":10.248133},{"c":9.47,"h":10.28,"l":9.35,"n":8873,"o":10.28,"t":"2025-11-17T05:00:00Z","v":555034,"vw":9.694975},{"c":10.32,"h":10.35,"l":9.14,"n":11992,"o":9.41,"t":"2025-11-18T05:00:00Z","v":732059,"vw":9.947553},{"c":10.33,"h":10.65,"l":10.125,"n":10333,"o":10.44,"t":"2025-11-19T05:00:00Z","v":597745,"vw":10.37219},{"c":10.1,"h":10.9,"l":10.08,"n":7847,"o":10.45,"t":"2025-11-20T05:00:00Z","v":434111,"vw":10.362786},{"c":10.2,"h":10.41,"l":9.8447,"n":5137,"o":10.08,"t":"2025-11-21T05:00:00Z","v":494965,"vw":10.135613},{"c":10.6,"h":10.9,"l":10.04,"n":5963,"o":10.22,"t":"2025-11-24T05:00:00Z","v":626070,"vw":10.691009},{"c":10.97,"h":11,"l":10.45,"n":6539,"o":10.56,"t":"2025-11-25T05:00:00Z","v":550097,"vw":10.795887},{"c":10.61,"h":10.98,"l":10.49,"n":6541,"o":10.98,"t":"2025-11-26T05:00:00Z","v":641919,"vw":10.659328},{"c":10.69,"h":11,"l":10.33,"n":4812,"o":10.62,"t":"2025-11-28T05:00:00Z","v":757987,"vw":10.602692},{"c":10.26,"h":10.59,"l":10.17,"n":6469,"o":10.49,"t":"2025-12-01T05:00:00Z","v":438071,"vw":10.309286},{"c":9.89,"h":10.5,"l":9.88,"n":5068,"o":10.24,"t":"2025-12-02T05:00:00Z","v":408037,"vw":10.092665},{"c":10.34,"h":10.52,"l":9.76,"n":3909,"o":9.89,"t":"2025-12-03T05:00:00Z","v":258813,"vw":10.304873},{"c":11.87,"h":12.41,"l":9.98,"n":10002,"o":10.33,"t":"2025-12-04T05:00:00Z","v":1016401,"vw":11.709215},{"c":10.18,"h":10.96,"l":9.91,"n":17443,"o":10.96,"t":"2025-12-05T05:00:00Z","v":1649444,"vw":10.248041},{"c":10.28,"h":10.5,"l":9.75,"n":8019,"o":10.18,"t":"2025-12-08T05:00:00Z","v":637001,"vw":10.135693},{"c":10.08,"h":10.4156,"l":9.98,"n":6048,"o":10.23,"t":"2025-12-09T05:00:00Z","v":274339,"vw":10.117865},{"c":10.06,"h":10.3,"l":9.89,"n":7363,"o":10.12,"t":"2025-12-10T05:00:00Z","v":536284,"vw":10.021323},{"c":10.04,"h":10.13,"l":9.8601,"n":7134,"o":9.89,"t":"2025-12-11T05:00:00Z","v":639315,"vw":10.001491},{"c":10.04,"h":10.2197,"l":9.88,"n":5299,"o":10.12,"t":"2025-12-12T05:00:00Z","v":238483,"vw":10.03755},{"c":9.98,"h":10.31,"l":9.85,"n":8303,"o":10.11,"t":"2025-12-15T05:00:00Z","v":686819,"vw":9.990016},{"c":10.09,"h":10.23,"l":9.89,"n":6231,"o":9.89,"t":"2025-12-16T05:00:00Z","v":452332,"vw":10.111183},{"c":9.92,"h":10.24,"l":9.87,"n":5513,"o":10.08,"t":"2025-12-17T05:00:00Z","v":700890,"vw":10.006961},{"c":9.57,"h":10.19,"l":9.52,"n":7622,"o":9.99,"t":"2025-12-18T05:00:00Z","v":444887,"vw":9.767046},{"c":10.27,"h":10.36,"l":9.57,"n":7745,"o":9.57,"t":"2025-12-19T05:00:00Z","v":1019723,"vw":10.223272},{"c":10.35,"h":10.53,"l":10.05,"n":7050,"o":10.28,"t":"2025-12-22T05:00:00Z","v":451507,"vw":10.369429},{"c":10.22,"h":10.33,"l":9.96,"n":6248,"o":10.25,"t":"2025-12-23T05:00:00Z","v":361516,"vw":10.1244},{"c":10.37,"h":10.5,"l":10.215,"n":2021,"o":10.22,"t":"2025-12-24T05:00:00Z","v":150957,"vw":10.379999},{"c":10.22,"h":10.47,"l":10.2,"n":3382,"o":10.32,"t":"2025-12-26T05:00:00Z","v":162081,"vw":10.297642},{"c":10.13,"h":10.21,"l":9.89,"n":3482,"o":10.14,"t":"2025-12-29T05:00:00Z","v":183858,"vw":10.06199},{"c":10.07,"h":10.175,"l":9.9,"n":5488,"o":10.11,"t":"2025-12-30T05:00:00Z","v":238856,"vw":10.060053},{"c":10.5,"h":10.52,"l":10.005,"n":7035,"o":10.09,"t":"2025-12-31T05:00:00Z","v":510805,"vw":10.415018},{"c":10.45,"h":10.9,"l":10.36,"n":10930,"o":10.51,"t":"2026-01-02T05:00:00Z","v":810399,"vw":10.525223},{"c":9.75,"h":10.566,"l":9.13,"n":9660,"o":10.45,"t":"2026-01-05T05:00:00Z","v":603011,"vw":9.584771},{"c":9.6,"h":9.93,"l":9.56,"n":5815,"o":9.75,"t":"2026-01-06T05:00:00Z","v":286214,"vw":9.719338},{"c":9.84,"h":10.19,"l":9.57,"n":6905,"o":9.69,"t":"2026-01-07T05:00:00Z","v":517834,"vw":9.936261},{"c":9.32,"h":9.8,"l":9.21,"n":6480,"o":9.8,"t":"2026-01-08T05:00:00Z","v":412924,"vw":9.386824},{"c":9.17,"h":9.5,"l":9.12,"n":5929,"o":9.41,"t":"2026-01-09T05:00:00Z","v":412489,"vw":9.311371},{"c":9.16,"h":9.356,"l":8.905,"n":5545,"o":9.14,"t":"2026-01-12T05:00:00Z","v":346341,"vw":9.096961},{"c":9.38,"h":9.45,"l":9.05,"n":3932,"o":9.21,"t":"2026-01-13T05:00:00Z","v":300481,"vw":9.308298},{"c":9.83,"h":9.94,"l":9.34,"n":5719,"o":9.4,"t":"2026-01-14T05:00:00Z","v":377483,"vw":9.758783},{"c":9.92,"h":10.205,"l":9.83,"n":4806,"o":9.89,"t":"2026-01-15T05:00:00Z","v":311593,"vw":9.9992},{"c":9.83,"h":10.14,"l":9.56,"n":5846,"o":9.94,"t":"2026-01-16T05:00:00Z","v":454229,"vw":9.796349},{"c":9.87,"h":10.14,"l":9.55,"n":4809,"o":9.64,"t":"2026-01-20T05:00:00Z","v":284526,"vw":9.892038},{"c":9.98,"h":10.12,"l":9.72,"n":3277,"o":9.86,"t":"2026-01-21T05:00:00Z","v":267010,"vw":9.931135},{"c":10.15,"h":10.355,"l":9.99,"n":4603,"o":10.06,"t":"2026-01-22T05:00:00Z","v":372841,"vw":10.188366},{"c":9.91,"h":10.14,"l":9.76,"n":4435,"o":10.1,"t":"2026-01-23T05:00:00Z","v":285010,"vw":9.923884},{"c":9.73,"h":9.87,"l":9.37,"n":4067,"o":9.83,"t":"2026-01-26T05:00:00Z","v":276646,"vw":9.715688},{"c":9.99,"h":10.07,"l":9.68,"n":3147,"o":9.71,"t":"2026-01-27T05:00:00Z","v":206123,"vw":9.939434},{"c":9.7,"h":10.1,"l":9.58,"n":3849,"o":10.02,"t":"2026-01-28T05:00:00Z","v":249442,"vw":9.767613},{"c":9.38,"h":9.815,"l":9.32,"n":5226,"o":9.68,"t":"2026-01-29T05:00:00Z","v":371779,"vw":9.434697},{"c":9.55,"h":9.83,"l":9.44,"n":6643,"o":9.55,"t":"2026-01-30T05:00:00Z","v":571471,"vw":9.611044},{"c":9.99,"h":10.1,"l":9.38,"n":6587,"o":9.46,"t":"2026-02-02T05:00:00Z","v":434536,"vw":9.934363},{"c":9.95,"h":10.55,"l":9.7,"n":4540,"o":10.06,"t":"2026-02-03T05:00:00Z","v":368196,"vw":10.211972},{"c":9.34,"h":10,"l":9.15,"n":4590,"o":10,"t":"2026-02-04T05:00:00Z","v":211324,"vw":9.387704},{"c":8.57,"h":9.5,"l":8.55,"n":5202,"o":9.29,"t":"2026-02-05T05:00:00Z","v":426266,"vw":8.960157},{"c":9.63,"h":9.75,"l":8.71,"n":9218,"o":8.86,"t":"2026-02-06T05:00:00Z","v":485144,"vw":9.404345},{"c":10.3,"h":10.355,"l":9.425,"n":7195,"o":9.64,"t":"2026-02-09T05:00:00Z","v":561045,"vw":10.005511},{"c":9.93,"h":10.49,"l":9.86,"n":6209,"o":10.33,"t":"2026-02-10T05:00:00Z","v":904022,"vw":10.224582},{"c":10.25,"h":10.29,"l":9.65,"n":5791,"o":10.165,"t":"2026-02-11T05:00:00Z","v":337315,"vw":10.057961},{"c":9.9,"h":10.42,"l":9.63,"n":3604,"o":10.31,"t":"2026-02-12T05:00:00Z","v":222921,"vw":9.849335},{"c":9.84,"h":10.25,"l":9.78,"n":3029,"o":9.97,"t":"2026-02-13T05:00:00Z","v":182670,"vw":9.968722},{"c":9.93,"h":9.96,"l":9.67,"n":4015,"o":9.75,"t":"2026-02-17T05:00:00Z","v":279810,"vw":9.833421},{"c":9.95,"h":10.24,"l":9.8,"n":4890,"o":9.88,"t":"2026-02-18T05:00:00Z","v":511357,"vw":10.037583},{"c":10.3,"h":10.325,"l":9.75,"n":3787,"o":10.05,"t":"2026-02-19T05:00:00Z","v":332041,"vw":10.01479},{"c":10.06,"h":10.41,"l":9.71,"n":5392,"o":10.09,"t":"2026-02-20T05:00:00Z","v":395693,"vw":9.998961},{"c":9.9,"h":10.27,"l":9.66,"n":4864,"o":10.05,"t":"2026-02-23T05:00:00Z","v":276840,"vw":9.901492},{"c":10.23,"h":10.5,"l":9.925,"n":5495,"o":9.97,"t":"2026-02-24T05:00:00Z","v":506099,"vw":10.193958},{"c":10.29,"h":10.5,"l":10.05,"n":3634,"o":10.29,"t":"2026-02-25T05:00:00Z","v":266095,"vw":10.297485},{"c":10.13,"h":10.21,"l":9.78,"n":4208,"o":10.21,"t":"2026-02-26T05:00:00Z","v":396232,"vw":10.061894},{"c":10.34,"h":10.44,"l":9.995,"n":2965,"o":10.01,"t":"2026-02-27T05:00:00Z","v":390205,"vw":10.269957},{"c":9.99,"h":10.46,"l":9.94,"n":6696,"o":10.09,"t":"2026-03-02T05:00:00Z","v":539119,"vw":10.131718},{"c":9.84,"h":10.2175,"l":9.39,"n":4320,"o":9.68,"t":"2026-03-03T05:00:00Z","v":332112,"vw":9.891394},{"c":10.18,"h":10.31,"l":9.56,"n":5104,"o":9.95,"t":"2026-03-04T05:00:00Z","v":414942,"vw":10.087485},{"c":10.15,"h":10.35,"l":9.98,"n":3749,"o":10.35,"t":"2026-03-05T05:00:00Z","v":237300,"vw":10.150568},{"c":9.86,"h":10.22,"l":9.74,"n":4123,"o":9.96,"t":"2026-03-06T05:00:00Z","v":223946,"vw":9.870837},{"c":10,"h":10.255,"l":9.7,"n":5373,"o":9.7,"t":"2026-03-09T04:00:00Z","v":493754,"vw":10.058581},{"c":10.5,"h":10.625,"l":9.53,"n":7082,"o":9.53,"t":"2026-03-10T04:00:00Z","v":918225,"vw":10.228524},{"c":10.03,"h":10.6,"l":9.96,"n":4448,"o":10.4,"t":"2026-03-11T04:00:00Z","v":4275706,"vw":10.029639},{"c":9.41,"h":10.08,"l":9.22,"n":4825,"o":9.84,"t":"2026-03-12T04:00:00Z","v":384936,"vw":9.436663},{"c":9.24,"h":9.83,"l":9.13,"n":3971,"o":9.52,"t":"2026-03-13T04:00:00Z","v":259440,"vw":9.398077},{"c":9.81,"h":10.29,"l":9.385,"n":8440,"o":9.44,"t":"2026-03-16T04:00:00Z","v":813118,"vw":9.822823},{"c":9.83,"h":9.9806,"l":9.63,"n":2701,"o":9.77,"t":"2026-03-17T04:00:00Z","v":170518,"vw":9.834688},{"c":9.68,"h":9.98,"l":9.51,"n":4097,"o":9.83,"t":"2026-03-18T04:00:00Z","v":275268,"vw":9.750461},{"c":9.71,"h":9.76,"l":9.36,"n":6953,"o":9.36,"t":"2026-03-19T04:00:00Z","v":584222,"vw":9.639215},{"c":9.43,"h":9.85,"l":9.33,"n":5634,"o":9.75,"t":"2026-03-20T04:00:00Z","v":224392,"vw":9.508014},{"c":9.51,"h":9.69,"l":9.2,"n":5239,"o":9.61,"t":"2026-03-23T04:00:00Z","v":438301,"vw":9.406523},{"c":9.2,"h":9.52,"l":9.13,"n":6730,"o":9.44,"t":"2026-03-24T04:00:00Z","v":981297,"vw":9.33312},{"c":9.74,"h":10,"l":9.34,"n":6919,"o":9.34,"t":"2026-03-25T04:00:00Z","v":807674,"vw":9.687566},{"c":9.77,"h":10.025,"l":9.61,"n":6032,"o":9.61,"t":"2026-03-26T04:00:00Z","v":335657,"vw":9.835077},{"c":9.37,"h":9.82,"l":9.3,"n":5660,"o":9.69,"t":"2026-03-27T04:00:00Z","v":313147,"vw":9.469084},{"c":9.3,"h":9.485,"l":9.24,"n":3065,"o":9.41,"t":"2026-03-30T04:00:00Z","v":186933,"vw":9.316284},{"c":9.84,"h":9.94,"l":9.57,"n":4354,"o":9.58,"t":"2026-03-31T04:00:00Z","v":190075,"vw":9.794555},{"c":10.01,"h":10.43,"l":9.66,"n":4060,"o":9.96,"t":"2026-04-01T04:00:00Z","v":303324,"vw":10.150532},{"c":10.35,"h":10.655,"l":9.78,"n":3420,"o":9.78,"t":"2026-04-02T04:00:00Z","v":440065,"vw":10.329583},{"c":10.31,"h":10.64,"l":10.21,"n":9776,"o":10.42,"t":"2026-04-06T04:00:00Z","v":368547,"vw":10.396229},{"c":10.25,"h":10.36,"l":9.92,"n":6760,"o":10.21,"t":"2026-04-07T04:00:00Z","v":294358,"vw":10.197359},{"c":10.53,"h":10.82,"l":10.22,"n":3570,"o":10.7,"t":"2026-04-08T04:00:00Z","v":406711,"vw":10.5192},{"c":10.66,"h":10.8,"l":10.45,"n":4287,"o":10.45,"t":"2026-04-09T04:00:00Z","v":356743,"vw":10.593587},{"c":10.43,"h":10.73,"l":10.35,"n":4272,"o":10.73,"t":"2026-04-10T04:00:00Z","v":203606,"vw":10.473284},{"c":10.87,"h":10.9,"l":10.42,"n":4632,"o":10.43,"t":"2026-04-13T04:00:00Z","v":311852,"vw":10.754924},{"c":10.95,"h":11.0999,"l":10.74,"n":5608,"o":10.87,"t":"2026-04-14T04:00:00Z","v":247523,"vw":10.928039},{"c":11,"h":11.1,"l":10.81,"n":6385,"o":10.89,"t":"2026-04-15T04:00:00Z","v":322196,"vw":10.955444},{"c":10.87,"h":10.97,"l":10.575,"n":4043,"o":10.92,"t":"2026-04-16T04:00:00Z","v":160864,"vw":10.766863},{"c":11.17,"h":11.3,"l":11.0004,"n":7156,"o":11.1,"t":"2026-04-17T04:00:00Z","v":358296,"vw":11.183403},{"c":11.25,"h":11.29,"l":10.8,"n":6016,"o":11.09,"t":"2026-04-20T04:00:00Z","v":289012,"vw":11.199719},{"c":11.18,"h":11.285,"l":10.965,"n":6825,"o":11.25,"t":"2026-04-21T04:00:00Z","v":282251,"vw":11.203141},{"c":11.26,"h":11.3,"l":11.11,"n":5354,"o":11.3,"t":"2026-04-22T04:00:00Z","v":180672,"vw":11.224044},{"c":11.15,"h":11.3,"l":10.97,"n":8885,"o":11.27,"t":"2026-04-23T04:00:00Z","v":364954,"vw":11.140174},{"c":11.35,"h":11.44,"l":10.88,"n":5754,"o":11.15,"t":"2026-04-24T04:00:00Z","v":246714,"vw":11.268567},{"c":11.35,"h":11.65,"l":11.3,"n":7726,"o":11.4,"t":"2026-04-27T04:00:00Z","v":358349,"vw":11.460231},{"c":11.59,"h":11.645,"l":11.32,"n":5303,"o":11.35,"t":"2026-04-28T04:00:00Z","v":209969,"vw":11.521372},{"c":11.2,"h":11.6494,"l":11,"n":5974,"o":11.52,"t":"2026-04-29T04:00:00Z","v":278479,"vw":11.209581},{"c":10.99,"h":11.48,"l":10.95,"n":7090,"o":11.43,"t":"2026-04-30T04:00:00Z","v":702002,"vw":11.082199},{"c":10.79,"h":11.22,"l":10.565,"n":3750,"o":10.92,"t":"2026-05-01T04:00:00Z","v":210502,"vw":10.838106},{"c":11.14,"h":11.19,"l":10.64,"n":7401,"o":10.75,"t":"2026-05-04T04:00:00Z","v":536605,"vw":11.059448},{"c":10.95,"h":11.53,"l":10.86,"n":8239,"o":11.2,"t":"2026-05-05T04:00:00Z","v":640175,"vw":11.018521},{"c":11.51,"h":11.67,"l":10.82,"n":11230,"o":11.06,"t":"2026-05-06T04:00:00Z","v":747899,"vw":11.380202},{"c":11.14,"h":11.55,"l":11.02,"n":9705,"o":11.41,"t":"2026-05-07T04:00:00Z","v":735727,"vw":11.254267},{"c":11.37,"h":11.49,"l":11.08,"n":7208,"o":11.13,"t":"2026-05-08T04:00:00Z","v":376085,"vw":11.29018},{"c":11.54,"h":11.94,"l":11.3914,"n":8986,"o":11.4,"t":"2026-05-11T04:00:00Z","v":519127,"vw":11.666297},{"c":11.39,"h":11.52,"l":11.14,"n":8420,"o":11.48,"t":"2026-05-12T04:00:00Z","v":483118,"vw":11.348617},{"c":10.79,"h":11.3,"l":10.51,"n":9412,"o":11.29,"t":"2026-05-13T04:00:00Z","v":1524160,"vw":11.176802},{"c":11.17,"h":11.4327,"l":10.69,"n":6547,"o":10.87,"t":"2026-05-14T04:00:00Z","v":308881,"vw":11.066418},{"c":10.87,"h":11.21,"l":10.71,"n":6140,"o":11.1,"t":"2026-05-15T04:00:00Z","v":358354,"vw":10.869758},{"c":10.62,"h":11,"l":10.5,"n":8517,"o":10.87,"t":"2026-05-18T04:00:00Z","v":680293,"vw":10.579412},{"c":10.7,"h":10.775,"l":10.18,"n":8863,"o":10.46,"t":"2026-05-19T04:00:00Z","v":668606,"vw":10.481878},{"c":11.22,"h":11.57,"l":10.64,"n":8358,"o":10.64,"t":"2026-05-20T04:00:00Z","v":644631,"vw":11.212291},{"c":11.06,"h":11.36,"l":10.96,"n":7439,"o":11.12,"t":"2026-05-21T04:00:00Z","v":408406,"vw":11.132729},{"c":11.62,"h":11.86,"l":11.09,"n":7232,"o":11.09,"t":"2026-05-22T04:00:00Z","v":461718,"vw":11.641563},{"c":11.19,"h":11.7273,"l":11,"n":10374,"o":11.68,"t":"2026-05-26T04:00:00Z","v":670071,"vw":11.203817},{"c":11.39,"h":11.55,"l":10.875,"n":3727,"o":11.14,"t":"2026-05-27T04:00:00Z","v":504494,"vw":11.38158},{"c":11.45,"h":11.545,"l":11.385,"n":3479,"o":11.39,"t":"2026-05-28T04:00:00Z","v":142331,"vw":11.45095},{"c":11.51,"h":11.52,"l":11.22,"n":5974,"o":11.48,"t":"2026-05-29T04:00:00Z","v":430313,"vw":11.39709},{"c":11.14,"h":11.7689,"l":10.89,"n":12407,"o":11.73,"t":"2026-06-01T04:00:00Z","v":636554,"vw":11.177696},{"c":10.04,"h":11.08,"l":9.81,"n":14928,"o":10.99,"t":"2026-06-02T04:00:00Z","v":2123410,"vw":10.087926},{"c":10.205,"h":10.21,"l":9.7,"n":5647,"o":10.17,"t":"2026-06-03T04:00:00Z","v":547277,"vw":10.052128},{"c":10.18,"h":10.61,"l":10.175,"n":5659,"o":10.25,"t":"2026-06-04T04:00:00Z","v":456076,"vw":10.356466},{"c":9.79,"h":10.13,"l":9.54,"n":8182,"o":10.13,"t":"2026-06-05T04:00:00Z","v":1129275,"vw":9.789157},{"c":9.22,"h":10.04,"l":9.2,"n":5804,"o":9.92,"t":"2026-06-08T04:00:00Z","v":339846,"vw":9.432552},{"c":9.16,"h":9.53,"l":8.99,"n":6627,"o":9.4,"t":"2026-06-09T04:00:00Z","v":596228,"vw":9.289723},{"c":8.87,"h":9.3197,"l":8.76,"n":6059,"o":9.09,"t":"2026-06-10T04:00:00Z","v":360883,"vw":8.907215},{"c":9.06,"h":9.08,"l":8.78,"n":4087,"o":8.85,"t":"2026-06-11T04:00:00Z","v":236614,"vw":9.014182},{"c":9.38,"h":9.48,"l":9.05,"n":3888,"o":9.08,"t":"2026-06-12T04:00:00Z","v":376725,"vw":9.298628},{"c":9.43,"h":9.67,"l":9.33,"n":3021,"o":9.58,"t":"2026-06-15T04:00:00Z","v":163507,"vw":9.438884},{"c":9.09,"h":9.49,"l":9.06,"n":2738,"o":9.42,"t":"2026-06-16T04:00:00Z","v":208661,"vw":9.217406},{"c":9.52,"h":9.67,"l":9,"n":4209,"o":9,"t":"2026-06-17T04:00:00Z","v":293016,"vw":9.501222},{"c":9.78,"h":9.98,"l":9.62,"n":4054,"o":9.77,"t":"2026-06-18T04:00:00Z","v":438453,"vw":9.780117},{"c":9.78,"h":10.13,"l":9.7,"n":5697,"o":9.95,"t":"2026-06-22T04:00:00Z","v":553646,"vw":9.856394},{"c":9.91,"h":10.22,"l":9.7,"n":4488,"o":9.7,"t":"2026-06-23T04:00:00Z","v":347287,"vw":9.947022},{"c":10.02,"h":10.11,"l":9.8,"n":5206,"o":9.9,"t":"2026-06-24T04:00:00Z","v":675932,"vw":10.014984},{"c":9.525,"h":10.27,"l":9.51,"n":4578,"o":10.02,"t":"2026-06-25T04:00:00Z","v":289842,"vw":9.894515},{"c":9.52,"h":9.73,"l":9.27,"n":4383,"o":9.33,"t":"2026-06-26T04:00:00Z","v":228281,"vw":9.483318},{"c":9.56,"h":9.73,"l":9.29,"n":5250,"o":9.59,"t":"2026-06-29T04:00:00Z","v":331357,"vw":9.527318},{"c":10.13,"h":10.32,"l":9.55,"n":7896,"o":9.64,"t":"2026-06-30T04:00:00Z","v":753528,"vw":10.14822},{"c":9.85,"h":10.19,"l":9.78,"n":3937,"o":10.04,"t":"2026-07-01T04:00:00Z","v":270394,"vw":9.915455},{"c":9.95,"h":10.34,"l":9.67,"n":6149,"o":9.97,"t":"2026-07-02T04:00:00Z","v":440380,"vw":9.913628},{"c":9.99,"h":10.38,"l":9.915,"n":8906,"o":9.95,"t":"2026-07-06T04:00:00Z","v":837256,"vw":10.098906},{"c":10.26,"h":10.36,"l":9.825,"n":7007,"o":10.1,"t":"2026-07-07T04:00:00Z","v":401284,"vw":10.168687},{"c":9.98,"h":10.8863,"l":9.85,"n":6866,"o":10.71,"t":"2026-07-08T04:00:00Z","v":448782,"vw":10.162165},{"c":9.96,"h":10.1,"l":9.79,"n":3656,"o":9.99,"t":"2026-07-09T04:00:00Z","v":280605,"vw":9.938371},{"c":9.68,"h":9.92,"l":9.4,"n":5248,"o":9.92,"t":"2026-07-10T04:00:00Z","v":264090,"vw":9.592734},{"c":9.23,"h":9.7,"l":9.2,"n":4071,"o":9.53,"t":"2026-07-13T04:00:00Z","v":178935,"vw":9.291347},{"c":9.35,"h":9.44,"l":9.1,"n":3132,"o":9.25,"t":"2026-07-14T04:00:00Z","v":194625,"vw":9.337149},{"c":9.47,"h":9.545,"l":9.22,"n":3804,"o":9.38,"t":"2026-07-15T04:00:00Z","v":477311,"vw":9.443952},{"c":9.4,"h":9.5199,"l":9.14,"n":4736,"o":9.46,"t":"2026-07-16T04:00:00Z","v":343304,"vw":9.295513},{"c":9.59,"h":9.84,"l":9.19,"n":4847,"o":9.19,"t":"2026-07-17T04:00:00Z","v":401130,"vw":9.686059},{"c":9.23,"h":9.625,"l":9.2,"n":3314,"o":9.6,"t":"2026-07-20T04:00:00Z","v":173332,"vw":9.29563},{"c":9.41,"h":9.475,"l":9.22,"n":2727,"o":9.23,"t":"2026-07-21T04:00:00Z","v":157477,"vw":9.383878},{"c":9.17,"h":9.5,"l":9.07,"n":4202,"o":9.265,"t":"2026-07-22T04:00:00Z","v":249758,"vw":9.170027},{"c":9.29,"h":9.4075,"l":9,"n":4704,"o":9.02,"t":"2026-07-23T04:00:00Z","v":352478,"vw":9.251531},{"c":9.08,"h":9.32,"l":9.01,"n":2979,"o":9.32,"t":"2026-07-24T04:00:00Z","v":290502,"vw":9.079026},{"c":8.63,"h":9.45,"l":8.61,"n":5804,"o":9.19,"t":"2026-07-27T04:00:00Z","v":453221,"vw":8.964871},{"c":8.735,"h":8.75,"l":8.17,"n":6859,"o":8.56,"t":"2026-07-28T04:00:00Z","v":535087,"vw":8.413055},{"c":8.99,"h":9.11,"l":8.51,"n":6741,"o":8.68,"t":"2026-07-29T04:00:00Z","v":433953,"vw":8.845058},{"c":9.2,"h":9.57,"l":8.915,"n":6976,"o":9.05,"t":"2026-07-30T04:00:00Z","v":1608028,"vw":9.325586},{"c":8.66,"h":9.2,"l":8.575,"n":4942,"o":9.2,"t":"2026-07-31T04:00:00Z","v":213140,"vw":8.730727},{"c":9.02,"h":9.055,"l":8.37,"n":5782,"o":8.62,"t":"2026-08-03T04:00:00Z","v":257520,"vw":8.933084},{"c":9.38,"h":9.415,"l":9.045,"n":4369,"o":9.08,"t":"2026-08-04T04:00:00Z","v":442304,"vw":9.255498},{"c":9.77,"h":9.79,"l":9.16,"n":7521,"o":9.4,"t":"2026-08-05T04:00:00Z","v":676531,"vw":9.507758},{"c":9.42,"h":9.8711,"l":9.38,"n":4182,"o":9.86,"t":"2026-08-06T04:00:00Z","v":320992,"vw":9.639708},{"c":9.65,"h":9.91,"l":9.475,"n":3759,"o":9.56,"t":"2026-08-07T04:00:00Z","v":309348,"vw":9.580325},{"c":9.72,"h":9.86,"l":9.6,"n":3731,"o":9.66,"t":"2026-08-10T04:00:00Z","v":240679,"vw":9.732298},{"c":9.75,"h":9.86,"l":9.52,"n":3798,"o":9.76,"t":"2026-08-11T04:00:00Z","v":264465,"vw":9.708513},{"c":9.71,"h":9.91,"l":9.59,"n":4043,"o":9.79,"t":"2026-08-12T04:00:00Z","v":188461,"vw":9.737453},{"c":9.59,"h":9.98,"l":9.535,"n":4257,"o":9.71,"t":"2026-08-13T04:00:00Z","v":284250,"vw":9.642989},{"c":9.44,"h":9.68,"l":9.39,"n":5916,"o":9.68,"t":"2026-08-14T04:00:00Z","v":361448,"vw":9.464985},{"c":9.25,"h":9.56,"l":9.2,"n":10378,"o":9.37,"t":"2026-08-17T04:00:00Z","v":1065270,"vw":9.296272},{"c":9.09,"h":9.29,"l":8.83,"n":9487,"o":9.06,"t":"2026-08-18T04:00:00Z","v":991302,"vw":9.057282},{"c":9.25,"h":9.31,"l":9.02,"n":7343,"o":9.28,"t":"2026-08-19T04:00:00Z","v":592860,"vw":9.190805},{"c":8.55,"h":9.13,"l":8.4,"n":5882,"o":9.12,"t":"2026-08-20T04:00:00Z","v":474824,"vw":8.659757},{"c":8.93,"h":9.0499,"l":8.6,"n":7076,"o":8.6,"t":"2026-08-21T04:00:00Z","v":609432,"vw":8.897134},{"c":8.69,"h":8.905,"l":8.56,"n":4928,"o":8.86,"t":"2026-08-24T04:00:00Z","v":338192,"vw":8.715766},{"c":9.24,"h":9.75,"l":9.04,"n":12321,"o":9.59,"t":"2026-08-25T04:00:00Z","v":1062847,"vw":9.30718},{"c":9.43,"h":9.465,"l":8.97,"n":7587,"o":9.22,"t":"2026-08-26T04:00:00Z","v":777291,"vw":9.268107},{"c":9.36,"h":9.48,"l":9.1766,"n":5642,"o":9.36,"t":"2026-08-27T04:00:00Z","v":742571,"vw":9.342987},{"c":9.45,"h":9.89,"l":9.32,"n":8601,"o":9.68,"t":"2026-08-28T04:00:00Z","v":1092484,"vw":9.569353},{"c":9.53,"h":9.55,"l":9.2309,"n":7353,"o":9.36,"t":"2026-08-31T04:00:00Z","v":725298,"vw":9.420313},{"c":9.43,"h":9.6,"l":9.23,"n":6609,"o":9.38,"t":"2026-09-01T04:00:00Z","v":606999,"vw":9.404569},{"c":9.5,"h":9.7234,"l":9.295,"n":7645,"o":9.47,"t":"2026-09-02T04:00:00Z","v":760513,"vw":9.460454},{"c":9.46,"h":9.69,"l":9.26,"n":5304,"o":9.53,"t":"2026-09-03T04:00:00Z","v":493992,"vw":9.434475},{"c":9.56,"h":9.57,"l":9.3,"n":4867,"o":9.34,"t":"2026-09-04T04:00:00Z","v":495777,"vw":9.440481},{"c":9.44,"h":9.515,"l":9.31,"n":6321,"o":9.37,"t":"2026-09-08T04:00:00Z","v":699150,"vw":9.400157},{"c":9.11,"h":9.555,"l":9.085,"n":4817,"o":9.38,"t":"2026-09-09T04:00:00Z","v":325856,"vw":9.221183},{"c":8.75,"h":9.09,"l":8.655,"n":8758,"o":9.02,"t":"2026-09-10T04:00:00Z","v":796929,"vw":8.879898},{"c":8.79,"h":8.921,"l":8.535,"n":7097,"o":8.84,"t":"2026-09-11T04:00:00Z","v":525766,"vw":8.720569},{"c":8.62,"h":8.806,"l":8.59,"n":7350,"o":8.8,"t":"2026-09-14T04:00:00Z","v":378084,"vw":8.665528},{"c":8.6,"h":8.77,"l":8.335,"n":5980,"o":8.59,"t":"2026-09-15T04:00:00Z","v":355954,"vw":8.552873},{"c":8.64,"h":8.88,"l":8.545,"n":7099,"o":8.65,"t":"2026-09-16T04:00:00Z","v":711392,"vw":8.690146},{"c":8.82,"h":9.04,"l":8.74,"n":5285,"o":8.97,"t":"2026-09-17T04:00:00Z","v":427388,"vw":8.887892},{"c":8.62,"h":8.855,"l":8.48,"n":5608,"o":8.76,"t":"2026-09-18T04:00:00Z","v":758922,"vw":8.575688},{"c":8.72,"h":8.87,"l":8.58,"n":3967,"o":8.76,"t":"2026-09-21T04:00:00Z","v":305132,"vw":8.721037},{"c":8.87,"h":8.89,"l":8.71,"n":4456,"o":8.77,"t":"2026-09-22T04:00:00Z","v":499835,"vw":8.81848},{"c":8.6,"h":8.89,"l":8.575,"n":5940,"o":8.8,"t":"2026-09-23T04:00:00Z","v":384247,"vw":8.65484},{"c":8.33,"h":8.571,"l":8.06,"n":11855,"o":8.52,"t":"2026-09-24T04:00:00Z","v":2359932,"vw":8.227511},{"c":8.37,"h":8.5,"l":8.25,"n":6565,"o":8.39,"t":"2026-09-25T04:00:00Z","v":378128,"vw":8.390316},{"c":8.5,"h":8.59,"l":8.2,"n":9229,"o":8.35,"t":"2026-09-28T04:00:00Z","v":1465876,"vw":8.456213},{"c":8.56,"h":8.695,"l":8.3901,"n":7872,"o":8.5,"t":"2026-09-29T04:00:00Z","v":644439,"vw":8.58126},{"c":8.78,"h":9.16,"l":8.43,"n":10506,"o":8.56,"t":"2026-09-30T04:00:00Z","v":1899011,"vw":8.79254},{"c":8.44,"h":8.845,"l":8.43,"n":6408,"o":8.72,"t":"2026-10-01T04:00:00Z","v":639788,"vw":8.591125},{"c":7.59,"h":8.57,"l":7.4,"n":13033,"o":8.56,"t":"2026-10-02T04:00:00Z","v":1257082,"vw":7.686503},{"c":7.73,"h":7.85,"l":7.47,"n":9220,"o":7.57,"t":"2026-10-05T04:00:00Z","v":554208,"vw":7.688681},{"c":7.5,"h":7.81,"l":7.47,"n":11968,"o":7.76,"t":"2026-10-06T04:00:00Z","v":974442,"vw":7.581012},{"c":7.45,"h":7.7,"l":7.31,"n":8352,"o":7.44,"t":"2026-10-07T04:00:00Z","v":926242,"vw":7.502758},{"c":7.37,"h":7.56,"l":7.02,"n":7398,"o":7.37,"t":"2026-10-08T04:00:00Z","v":604783,"vw":7.288021},{"c":7.43,"h":7.45,"l":7.21,"n":10949,"o":7.37,"t":"2026-10-09T04:00:00Z","v":1371350,"vw":7.322304},{"c":7.21,"h":7.42,"l":7.14,"n":7928,"o":7.41,"t":"2026-10-12T04:00:00Z","v":750408,"vw":7.254429},{"c":6.83,"h":7.28,"l":6.8,"n":8839,"o":7.17,"t":"2026-10-13T04:00:00Z","v":928642,"vw":6.944027},{"c":7,"h":7.2,"l":6.73,"n":11805,"o":7,"t":"2026-10-14T04:00:00Z","v":1566943,"vw":6.97728},{"c":7.14,"h":7.21,"l":6.9476,"n":10401,"o":7.05,"t":"2026-10-15T04:00:00Z","v":1629259,"vw":7.1187},{"c":6.73,"h":7.19,"l":6.65,"n":8701,"o":7.19,"t":"2026-10-16T04:00:00Z","v":1154999,"vw":6.771628},{"c":7.05,"h":7.2,"l":6.72,"n":8791,"o":6.85,"t":"2026-10-19T04:00:00Z","v":967172,"vw":6.979758},{"c":7.51,"h":7.605,"l":6.935,"n":10311,"o":7.07,"t":"2026-10-20T04:00:00Z","v":1487326,"vw":7.442975},{"c":7.69,"h":7.95,"l":7.61,"n":14064,"o":7.62,"t":"2026-10-21T04:00:00Z","v":1980448,"vw":7.780579},{"c":7.54,"h":7.76,"l":7.45,"n":9608,"o":7.69,"t":"2026-10-22T04:00:00Z","v":621048,"vw":7.55402},{"c":7.38,"h":7.4999,"l":7.25,"n":413,"o":7.46,"t":"2026-10-23T04:00:00Z","v":38375,"vw":7.372277}],"volatilityBars":[{"c":8.791,"h":8.83,"l":8.76,"n":63,"o":8.77,"t":"2026-09-22T13:30:00Z","v":7050,"vw":8.779011},{"c":8.81,"h":8.865,"l":8.791,"n":149,"o":8.791,"t":"2026-09-22T13:45:00Z","v":15134,"vw":8.816589},{"c":8.87,"h":8.87,"l":8.78,"n":104,"o":8.815,"t":"2026-09-22T14:00:00Z","v":19966,"vw":8.825358},{"c":8.78,"h":8.88,"l":8.7703,"n":228,"o":8.875,"t":"2026-09-22T14:15:00Z","v":60615,"vw":8.826749},{"c":8.815,"h":8.825,"l":8.78,"n":144,"o":8.78,"t":"2026-09-22T14:30:00Z","v":11479,"vw":8.800682},{"c":8.86,"h":8.86,"l":8.835,"n":48,"o":8.84,"t":"2026-09-22T14:45:00Z","v":6302,"vw":8.837729},{"c":8.88,"h":8.88,"l":8.865,"n":37,"o":8.865,"t":"2026-09-22T15:00:00Z","v":995,"vw":8.8725},{"c":8.825,"h":8.89,"l":8.82,"n":122,"o":8.89,"t":"2026-09-22T15:15:00Z","v":26467,"vw":8.874627},{"c":8.79,"h":8.84,"l":8.775,"n":86,"o":8.83,"t":"2026-09-22T15:30:00Z","v":19929,"vw":8.781241},{"c":8.78,"h":8.8,"l":8.78,"n":67,"o":8.78,"t":"2026-09-22T15:45:00Z","v":2300,"vw":8.787627},{"c":8.79,"h":8.8,"l":8.785,"n":59,"o":8.785,"t":"2026-09-22T16:00:00Z","v":2625,"vw":8.792819},{"c":8.74,"h":8.78,"l":8.71,"n":336,"o":8.77,"t":"2026-09-22T16:15:00Z","v":48962,"vw":8.735254},{"c":8.785,"h":8.785,"l":8.735,"n":62,"o":8.74,"t":"2026-09-22T16:30:00Z","v":6049,"vw":8.748366},{"c":8.79,"h":8.795,"l":8.78,"n":53,"o":8.78,"t":"2026-09-22T16:45:00Z","v":1768,"vw":8.789615},{"c":8.8,"h":8.8,"l":8.79,"n":42,"o":8.795,"t":"2026-09-22T17:00:00Z","v":2178,"vw":8.795879},{"c":8.735,"h":8.8,"l":8.735,"n":112,"o":8.8,"t":"2026-09-22T17:15:00Z","v":12317,"vw":8.741635},{"c":8.765,"h":8.765,"l":8.735,"n":54,"o":8.735,"t":"2026-09-22T17:30:00Z","v":6787,"vw":8.741004},{"c":8.81,"h":8.81,"l":8.77,"n":98,"o":8.77,"t":"2026-09-22T17:45:00Z","v":15577,"vw":8.791713},{"c":8.82,"h":8.83,"l":8.81,"n":59,"o":8.81,"t":"2026-09-22T18:00:00Z","v":4610,"vw":8.818867},{"c":8.82,"h":8.84,"l":8.81,"n":97,"o":8.84,"t":"2026-09-22T18:15:00Z","v":6181,"vw":8.832411},{"c":8.82,"h":8.82,"l":8.81,"n":80,"o":8.82,"t":"2026-09-22T18:30:00Z","v":3029,"vw":8.815089},{"c":8.865,"h":8.87,"l":8.8,"n":437,"o":8.8,"t":"2026-09-22T18:45:00Z","v":102590,"vw":8.843585},{"c":8.86,"h":8.885,"l":8.86,"n":114,"o":8.87,"t":"2026-09-22T19:00:00Z","v":8999,"vw":8.875546},{"c":8.85,"h":8.865,"l":8.85,"n":82,"o":8.855,"t":"2026-09-22T19:15:00Z","v":6129,"vw":8.857924},{"c":8.86,"h":8.86,"l":8.82,"n":165,"o":8.83,"t":"2026-09-22T19:30:00Z","v":9100,"vw":8.841806},{"c":8.865,"h":8.87,"l":8.835,"n":596,"o":8.86,"t":"2026-09-22T19:45:00Z","v":43147,"vw":8.850621},{"c":8.87,"h":8.87,"l":8.87,"n":6,"o":8.87,"t":"2026-09-22T20:00:00Z","v":15872,"vw":8.87},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-09-23T11:30:00Z","v":250,"vw":8.7},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-23T11:45:00Z","v":124,"vw":8.8},{"c":8.821,"h":8.851,"l":8.7,"n":146,"o":8.8,"t":"2026-09-23T13:30:00Z","v":15185,"vw":8.775837},{"c":8.821,"h":8.89,"l":8.78,"n":280,"o":8.821,"t":"2026-09-23T13:45:00Z","v":19664,"vw":8.827323},{"c":8.8,"h":8.86,"l":8.8,"n":101,"o":8.81,"t":"2026-09-23T14:00:00Z","v":6111,"vw":8.819231},{"c":8.79,"h":8.81,"l":8.79,"n":48,"o":8.81,"t":"2026-09-23T14:15:00Z","v":1624,"vw":8.8},{"c":8.69,"h":8.78,"l":8.69,"n":323,"o":8.78,"t":"2026-09-23T14:30:00Z","v":36907,"vw":8.746952},{"c":8.635,"h":8.68,"l":8.625,"n":122,"o":8.68,"t":"2026-09-23T14:45:00Z","v":4386,"vw":8.642011},{"c":8.645,"h":8.65,"l":8.62,"n":92,"o":8.64,"t":"2026-09-23T15:00:00Z","v":3910,"vw":8.640156},{"c":8.65,"h":8.65,"l":8.632,"n":57,"o":8.65,"t":"2026-09-23T15:15:00Z","v":2421,"vw":8.642974},{"c":8.64,"h":8.64,"l":8.62,"n":84,"o":8.64,"t":"2026-09-23T15:30:00Z","v":3095,"vw":8.637391},{"c":8.63,"h":8.63,"l":8.59,"n":160,"o":8.63,"t":"2026-09-23T15:45:00Z","v":13863,"vw":8.605777},{"c":8.62,"h":8.64,"l":8.62,"n":125,"o":8.64,"t":"2026-09-23T16:00:00Z","v":4117,"vw":8.628912},{"c":8.6,"h":8.645,"l":8.6,"n":100,"o":8.62,"t":"2026-09-23T16:15:00Z","v":7385,"vw":8.627899},{"c":8.62,"h":8.63,"l":8.61,"n":220,"o":8.62,"t":"2026-09-23T16:30:00Z","v":10899,"vw":8.623506},{"c":8.62,"h":8.67,"l":8.61,"n":221,"o":8.61,"t":"2026-09-23T16:45:00Z","v":28260,"vw":8.642193},{"c":8.59,"h":8.62,"l":8.59,"n":170,"o":8.62,"t":"2026-09-23T17:00:00Z","v":35418,"vw":8.59137},{"c":8.63,"h":8.63,"l":8.599,"n":109,"o":8.599,"t":"2026-09-23T17:15:00Z","v":8655,"vw":8.611316},{"c":8.64,"h":8.64,"l":8.63,"n":86,"o":8.64,"t":"2026-09-23T17:30:00Z","v":4432,"vw":8.634589},{"c":8.66,"h":8.66,"l":8.64,"n":123,"o":8.64,"t":"2026-09-23T17:45:00Z","v":5453,"vw":8.652679},{"c":8.61,"h":8.66,"l":8.61,"n":169,"o":8.66,"t":"2026-09-23T18:00:00Z","v":7907,"vw":8.635844},{"c":8.615,"h":8.625,"l":8.6,"n":187,"o":8.615,"t":"2026-09-23T18:15:00Z","v":7904,"vw":8.610305},{"c":8.615,"h":8.62,"l":8.605,"n":110,"o":8.61,"t":"2026-09-23T18:30:00Z","v":4946,"vw":8.612039},{"c":8.62,"h":8.62,"l":8.61,"n":135,"o":8.615,"t":"2026-09-23T18:45:00Z","v":5187,"vw":8.614731},{"c":8.635,"h":8.64,"l":8.6,"n":175,"o":8.62,"t":"2026-09-23T19:00:00Z","v":7900,"vw":8.624109},{"c":8.645,"h":8.655,"l":8.62,"n":194,"o":8.63,"t":"2026-09-23T19:15:00Z","v":9552,"vw":8.637585},{"c":8.59,"h":8.66,"l":8.58,"n":441,"o":8.65,"t":"2026-09-23T19:30:00Z","v":28346,"vw":8.62997},{"c":8.605,"h":8.625,"l":8.575,"n":771,"o":8.59,"t":"2026-09-23T19:45:00Z","v":42578,"vw":8.601085},{"c":8.6,"h":8.6,"l":8.6,"n":11,"o":8.6,"t":"2026-09-23T20:00:00Z","v":41443,"vw":8.6},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-09-24T08:15:00Z","v":471,"vw":8.5},{"c":8.3,"h":8.35,"l":8.3,"n":3,"o":8.35,"t":"2026-09-24T08:45:00Z","v":2929,"vw":8.307323},{"c":8.6,"h":8.6,"l":8.59,"n":4,"o":8.59,"t":"2026-09-24T11:00:00Z","v":620,"vw":8.596667},{"c":8.57,"h":8.571,"l":8.35,"n":88,"o":8.52,"t":"2026-09-24T13:30:00Z","v":5827,"vw":8.500569},{"c":8.44,"h":8.4921,"l":8.435,"n":68,"o":8.49,"t":"2026-09-24T13:45:00Z","v":4872,"vw":8.457365},{"c":8.14,"h":8.44,"l":8.13,"n":805,"o":8.44,"t":"2026-09-24T14:00:00Z","v":344087,"vw":8.235889},{"c":8.1856,"h":8.235,"l":8.06,"n":1222,"o":8.12,"t":"2026-09-24T14:15:00Z","v":260895,"vw":8.134164},{"c":8.31,"h":8.5,"l":8.14,"n":2201,"o":8.18,"t":"2026-09-24T14:30:00Z","v":835554,"vw":8.220502},{"c":8.34,"h":8.411,"l":8.29,"n":336,"o":8.29,"t":"2026-09-24T14:45:00Z","v":40396,"vw":8.361021},{"c":8.26,"h":8.3251,"l":8.26,"n":137,"o":8.32,"t":"2026-09-24T15:00:00Z","v":8116,"vw":8.295851},{"c":8.235,"h":8.28,"l":8.235,"n":118,"o":8.28,"t":"2026-09-24T15:15:00Z","v":4195,"vw":8.257757},{"c":8.245,"h":8.25,"l":8.22,"n":104,"o":8.235,"t":"2026-09-24T15:30:00Z","v":86784,"vw":8.220615},{"c":8.15,"h":8.27,"l":8.15,"n":121,"o":8.27,"t":"2026-09-24T15:45:00Z","v":9432,"vw":8.210406},{"c":8.11,"h":8.165,"l":8.11,"n":64,"o":8.155,"t":"2026-09-24T16:00:00Z","v":4330,"vw":8.135621},{"c":8.23,"h":8.36,"l":8.14,"n":1297,"o":8.14,"t":"2026-09-24T16:15:00Z","v":123320,"vw":8.297408},{"c":8.25,"h":8.3,"l":8.19,"n":506,"o":8.25,"t":"2026-09-24T16:30:00Z","v":158771,"vw":8.206401},{"c":8.23,"h":8.24,"l":8.22,"n":50,"o":8.235,"t":"2026-09-24T16:45:00Z","v":2591,"vw":8.22878},{"c":8.24,"h":8.2575,"l":8.22,"n":100,"o":8.22,"t":"2026-09-24T17:00:00Z","v":7018,"vw":8.2442},{"c":8.2,"h":8.245,"l":8.16,"n":163,"o":8.245,"t":"2026-09-24T17:15:00Z","v":13951,"vw":8.192005},{"c":8.165,"h":8.215,"l":8.16,"n":81,"o":8.215,"t":"2026-09-24T17:30:00Z","v":10318,"vw":8.176157},{"c":8.15,"h":8.23,"l":8.12,"n":289,"o":8.16,"t":"2026-09-24T17:45:00Z","v":56550,"vw":8.192928},{"c":8.18,"h":8.21,"l":8.14,"n":138,"o":8.14,"t":"2026-09-24T18:00:00Z","v":9574,"vw":8.17595},{"c":8.21,"h":8.21,"l":8.17,"n":204,"o":8.17,"t":"2026-09-24T18:15:00Z","v":13185,"vw":8.197006},{"c":8.26,"h":8.31,"l":8.22,"n":188,"o":8.22,"t":"2026-09-24T18:30:00Z","v":10415,"vw":8.272074},{"c":8.29,"h":8.29,"l":8.25,"n":167,"o":8.25,"t":"2026-09-24T18:45:00Z","v":9523,"vw":8.275339},{"c":8.26,"h":8.29,"l":8.25,"n":223,"o":8.28,"t":"2026-09-24T19:00:00Z","v":12901,"vw":8.271311},{"c":8.26,"h":8.27,"l":8.24,"n":163,"o":8.25,"t":"2026-09-24T19:15:00Z","v":10173,"vw":8.253155},{"c":8.27,"h":8.274,"l":8.24,"n":416,"o":8.26,"t":"2026-09-24T19:30:00Z","v":27268,"vw":8.25928},{"c":8.33,"h":8.34,"l":8.22,"n":1813,"o":8.27,"t":"2026-09-24T19:45:00Z","v":146053,"vw":8.295639},{"c":8.33,"h":8.35,"l":8.33,"n":23,"o":8.33,"t":"2026-09-24T20:00:00Z","v":102742,"vw":8.33002},{"c":8.44,"h":8.44,"l":8.44,"n":3,"o":8.44,"t":"2026-09-24T21:45:00Z","v":253,"vw":8.44},{"c":8.44,"h":8.44,"l":8.44,"n":3,"o":8.44,"t":"2026-09-25T08:00:00Z","v":804,"vw":8.44},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-09-25T11:00:00Z","v":165,"vw":8.38},{"c":8.36,"h":8.5,"l":8.34,"n":246,"o":8.39,"t":"2026-09-25T13:30:00Z","v":14268,"vw":8.395024},{"c":8.345,"h":8.356,"l":8.31,"n":70,"o":8.34,"t":"2026-09-25T13:45:00Z","v":3842,"vw":8.330689},{"c":8.29,"h":8.335,"l":8.29,"n":139,"o":8.335,"t":"2026-09-25T14:00:00Z","v":6522,"vw":8.319066},{"c":8.27,"h":8.31,"l":8.25,"n":102,"o":8.28,"t":"2026-09-25T14:15:00Z","v":3318,"vw":8.277128},{"c":8.28,"h":8.29,"l":8.2786,"n":63,"o":8.29,"t":"2026-09-25T14:30:00Z","v":2141,"vw":8.282629},{"c":8.325,"h":8.34,"l":8.285,"n":126,"o":8.29,"t":"2026-09-25T14:45:00Z","v":3859,"vw":8.309065},{"c":8.305,"h":8.35,"l":8.305,"n":80,"o":8.3397,"t":"2026-09-25T15:00:00Z","v":2370,"vw":8.337029},{"c":8.33,"h":8.33,"l":8.33,"n":19,"o":8.33,"t":"2026-09-25T15:15:00Z","v":451,"vw":8.33},{"c":8.4,"h":8.4,"l":8.33,"n":542,"o":8.35,"t":"2026-09-25T15:30:00Z","v":33875,"vw":8.376199},{"c":8.45,"h":8.46,"l":8.39,"n":805,"o":8.4,"t":"2026-09-25T15:45:00Z","v":26428,"vw":8.416239},{"c":8.44,"h":8.5,"l":8.42,"n":263,"o":8.455,"t":"2026-09-25T16:00:00Z","v":23314,"vw":8.463606},{"c":8.43,"h":8.44,"l":8.4,"n":88,"o":8.42,"t":"2026-09-25T16:15:00Z","v":3400,"vw":8.415626},{"c":8.435,"h":8.4726,"l":8.4114,"n":160,"o":8.44,"t":"2026-09-25T16:30:00Z","v":9884,"vw":8.439691},{"c":8.42,"h":8.43,"l":8.41,"n":91,"o":8.42,"t":"2026-09-25T16:45:00Z","v":3642,"vw":8.421874},{"c":8.41,"h":8.42,"l":8.41,"n":80,"o":8.42,"t":"2026-09-25T17:00:00Z","v":2267,"vw":8.4125},{"c":8.365,"h":8.4,"l":8.365,"n":242,"o":8.4,"t":"2026-09-25T17:15:00Z","v":13637,"vw":8.389907},{"c":8.37,"h":8.37,"l":8.35,"n":74,"o":8.36,"t":"2026-09-25T17:30:00Z","v":2543,"vw":8.36093},{"c":8.4,"h":8.4,"l":8.36,"n":75,"o":8.37,"t":"2026-09-25T17:45:00Z","v":4268,"vw":8.383705},{"c":8.406,"h":8.43,"l":8.395,"n":70,"o":8.4,"t":"2026-09-25T18:00:00Z","v":2732,"vw":8.407792},{"c":8.405,"h":8.42,"l":8.4,"n":102,"o":8.41,"t":"2026-09-25T18:15:00Z","v":2388,"vw":8.409008},{"c":8.43,"h":8.44,"l":8.41,"n":156,"o":8.42,"t":"2026-09-25T18:30:00Z","v":6767,"vw":8.422881},{"c":8.435,"h":8.44,"l":8.41,"n":131,"o":8.43,"t":"2026-09-25T18:45:00Z","v":4984,"vw":8.425699},{"c":8.435,"h":8.45,"l":8.425,"n":197,"o":8.44,"t":"2026-09-25T19:00:00Z","v":8643,"vw":8.440618},{"c":8.42,"h":8.435,"l":8.42,"n":98,"o":8.435,"t":"2026-09-25T19:15:00Z","v":3121,"vw":8.426111},{"c":8.43,"h":8.435,"l":8.41,"n":228,"o":8.41,"t":"2026-09-25T19:30:00Z","v":15258,"vw":8.416472},{"c":8.375,"h":8.44,"l":8.36,"n":904,"o":8.425,"t":"2026-09-25T19:45:00Z","v":71943,"vw":8.385074},{"c":8.37,"h":8.37,"l":8.37,"n":15,"o":8.37,"t":"2026-09-25T20:00:00Z","v":83001,"vw":8.37},{"c":8.33,"h":8.4298,"l":8.24,"n":139,"o":8.35,"t":"2026-09-28T13:30:00Z","v":6995,"vw":8.320731},{"c":8.26,"h":8.325,"l":8.2,"n":153,"o":8.325,"t":"2026-09-28T13:45:00Z","v":177098,"vw":8.227155},{"c":8.405,"h":8.43,"l":8.28,"n":77,"o":8.28,"t":"2026-09-28T14:00:00Z","v":3881,"vw":8.359264},{"c":8.4,"h":8.43,"l":8.4,"n":77,"o":8.425,"t":"2026-09-28T14:15:00Z","v":5054,"vw":8.416936},{"c":8.34,"h":8.39,"l":8.34,"n":92,"o":8.38,"t":"2026-09-28T14:30:00Z","v":3037,"vw":8.361473},{"c":8.41,"h":8.41,"l":8.31,"n":456,"o":8.335,"t":"2026-09-28T14:45:00Z","v":38241,"vw":8.33714},{"c":8.4025,"h":8.45,"l":8.4,"n":121,"o":8.41,"t":"2026-09-28T15:00:00Z","v":7791,"vw":8.409252},{"c":8.42,"h":8.42,"l":8.4,"n":78,"o":8.4,"t":"2026-09-28T15:15:00Z","v":6107,"vw":8.402594},{"c":8.38,"h":8.43,"l":8.38,"n":97,"o":8.43,"t":"2026-09-28T15:30:00Z","v":9153,"vw":8.412558},{"c":8.4,"h":8.4,"l":8.36,"n":175,"o":8.375,"t":"2026-09-28T15:45:00Z","v":16185,"vw":8.383955},{"c":8.36,"h":8.41,"l":8.36,"n":198,"o":8.39,"t":"2026-09-28T16:00:00Z","v":14320,"vw":8.376475},{"c":8.45,"h":8.45,"l":8.36,"n":329,"o":8.36,"t":"2026-09-28T16:15:00Z","v":31916,"vw":8.395269},{"c":8.431,"h":8.49,"l":8.4,"n":261,"o":8.445,"t":"2026-09-28T16:30:00Z","v":29047,"vw":8.424969},{"c":8.435,"h":8.46,"l":8.415,"n":111,"o":8.436,"t":"2026-09-28T16:45:00Z","v":6076,"vw":8.432299},{"c":8.49,"h":8.49,"l":8.41,"n":123,"o":8.45,"t":"2026-09-28T17:00:00Z","v":4108,"vw":8.433957},{"c":8.505,"h":8.54,"l":8.49,"n":268,"o":8.49,"t":"2026-09-28T17:15:00Z","v":154194,"vw":8.49269},{"c":8.52,"h":8.53,"l":8.48,"n":241,"o":8.505,"t":"2026-09-28T17:30:00Z","v":31342,"vw":8.498522},{"c":8.52,"h":8.52,"l":8.5,"n":149,"o":8.5,"t":"2026-09-28T17:45:00Z","v":6533,"vw":8.509128},{"c":8.55,"h":8.57,"l":8.51,"n":289,"o":8.51,"t":"2026-09-28T18:00:00Z","v":12775,"vw":8.539569},{"c":8.51,"h":8.56,"l":8.5,"n":182,"o":8.5564,"t":"2026-09-28T18:15:00Z","v":8808,"vw":8.538773},{"c":8.56,"h":8.58,"l":8.51,"n":341,"o":8.51,"t":"2026-09-28T18:30:00Z","v":27469,"vw":8.529247},{"c":8.515,"h":8.575,"l":8.5,"n":420,"o":8.545,"t":"2026-09-28T18:45:00Z","v":58274,"vw":8.524778},{"c":8.51,"h":8.52,"l":8.5,"n":297,"o":8.5125,"t":"2026-09-28T19:00:00Z","v":15710,"vw":8.50875},{"c":8.54,"h":8.57,"l":8.5,"n":493,"o":8.51,"t":"2026-09-28T19:15:00Z","v":131093,"vw":8.534245},{"c":8.51,"h":8.55,"l":8.5,"n":978,"o":8.54,"t":"2026-09-28T19:30:00Z","v":142571,"vw":8.518897},{"c":8.5,"h":8.59,"l":8.43,"n":2285,"o":8.51,"t":"2026-09-28T19:45:00Z","v":368076,"vw":8.506435},{"c":8.5,"h":8.5,"l":8.5,"n":13,"o":8.5,"t":"2026-09-28T20:00:00Z","v":64969,"vw":8.5},{"c":9.04,"h":9.04,"l":8.8321,"n":3,"o":8.8321,"t":"2026-09-29T13:00:00Z","v":2000,"vw":8.93605},{"c":8.5425,"h":8.57,"l":8.3901,"n":248,"o":8.5,"t":"2026-09-29T13:30:00Z","v":22013,"vw":8.515211},{"c":8.565,"h":8.58,"l":8.4961,"n":260,"o":8.545,"t":"2026-09-29T13:45:00Z","v":33157,"vw":8.526762},{"c":8.58,"h":8.585,"l":8.5,"n":425,"o":8.58,"t":"2026-09-29T14:00:00Z","v":27840,"vw":8.553104},{"c":8.535,"h":8.585,"l":8.51,"n":193,"o":8.585,"t":"2026-09-29T14:15:00Z","v":8346,"vw":8.547038},{"c":8.55,"h":8.55,"l":8.52,"n":122,"o":8.53,"t":"2026-09-29T14:30:00Z","v":10258,"vw":8.541846},{"c":8.555,"h":8.58,"l":8.54,"n":204,"o":8.565,"t":"2026-09-29T14:45:00Z","v":15434,"vw":8.558456},{"c":8.54,"h":8.555,"l":8.53,"n":134,"o":8.555,"t":"2026-09-29T15:00:00Z","v":5679,"vw":8.540957},{"c":8.53,"h":8.55,"l":8.48,"n":222,"o":8.53,"t":"2026-09-29T15:15:00Z","v":16620,"vw":8.490885},{"c":8.54,"h":8.57,"l":8.53,"n":150,"o":8.53,"t":"2026-09-29T15:30:00Z","v":7523,"vw":8.549718},{"c":8.615,"h":8.63,"l":8.54,"n":287,"o":8.54,"t":"2026-09-29T15:45:00Z","v":44472,"vw":8.567728},{"c":8.61,"h":8.63,"l":8.61,"n":149,"o":8.63,"t":"2026-09-29T16:00:00Z","v":11284,"vw":8.619672},{"c":8.65,"h":8.65,"l":8.61,"n":118,"o":8.615,"t":"2026-09-29T16:15:00Z","v":9124,"vw":8.627102},{"c":8.62,"h":8.65,"l":8.62,"n":156,"o":8.65,"t":"2026-09-29T16:30:00Z","v":8845,"vw":8.637902},{"c":8.675,"h":8.675,"l":8.61,"n":181,"o":8.61,"t":"2026-09-29T16:45:00Z","v":16948,"vw":8.63363},{"c":8.63,"h":8.695,"l":8.63,"n":267,"o":8.675,"t":"2026-09-29T17:00:00Z","v":31321,"vw":8.676351},{"c":8.66,"h":8.66,"l":8.61,"n":265,"o":8.62,"t":"2026-09-29T17:15:00Z","v":19689,"vw":8.634845},{"c":8.64,"h":8.67,"l":8.6,"n":311,"o":8.66,"t":"2026-09-29T17:30:00Z","v":24611,"vw":8.628961},{"c":8.59,"h":8.64,"l":8.59,"n":610,"o":8.64,"t":"2026-09-29T17:45:00Z","v":55234,"vw":8.603356},{"c":8.63,"h":8.64,"l":8.59,"n":328,"o":8.59,"t":"2026-09-29T18:00:00Z","v":16683,"vw":8.620402},{"c":8.66,"h":8.67,"l":8.615,"n":232,"o":8.63,"t":"2026-09-29T18:15:00Z","v":13388,"vw":8.635343},{"c":8.605,"h":8.66,"l":8.5999,"n":335,"o":8.65,"t":"2026-09-29T18:30:00Z","v":20830,"vw":8.624616},{"c":8.6,"h":8.61,"l":8.59,"n":121,"o":8.61,"t":"2026-09-29T18:45:00Z","v":4984,"vw":8.604259},{"c":8.6,"h":8.61,"l":8.59,"n":167,"o":8.6,"t":"2026-09-29T19:00:00Z","v":6450,"vw":8.601149},{"c":8.58,"h":8.61,"l":8.58,"n":300,"o":8.6,"t":"2026-09-29T19:15:00Z","v":13444,"vw":8.596045},{"c":8.55,"h":8.61,"l":8.54,"n":593,"o":8.58,"t":"2026-09-29T19:30:00Z","v":46912,"vw":8.584975},{"c":8.56,"h":8.56,"l":8.535,"n":1171,"o":8.54,"t":"2026-09-29T19:45:00Z","v":95756,"vw":8.551623},{"c":8.56,"h":8.56,"l":8.56,"n":11,"o":8.56,"t":"2026-09-29T20:00:00Z","v":49123,"vw":8.56},{"c":8.73,"h":8.76,"l":8.43,"n":698,"o":8.58,"t":"2026-09-30T13:30:00Z","v":321410,"vw":8.624481},{"c":8.741,"h":8.78,"l":8.69,"n":250,"o":8.69,"t":"2026-09-30T13:45:00Z","v":118890,"vw":8.694432},{"c":8.69,"h":8.741,"l":8.635,"n":471,"o":8.74,"t":"2026-09-30T14:00:00Z","v":46065,"vw":8.672996},{"c":8.7,"h":8.8,"l":8.67,"n":515,"o":8.705,"t":"2026-09-30T14:15:00Z","v":145445,"vw":8.741883},{"c":8.64,"h":8.68,"l":8.63,"n":201,"o":8.68,"t":"2026-09-30T14:30:00Z","v":8145,"vw":8.659},{"c":8.83,"h":8.87,"l":8.615,"n":657,"o":8.62,"t":"2026-09-30T14:45:00Z","v":262406,"vw":8.772325},{"c":8.85,"h":8.9,"l":8.76,"n":540,"o":8.82,"t":"2026-09-30T15:00:00Z","v":53906,"vw":8.829533},{"c":9.02,"h":9.0263,"l":8.8,"n":434,"o":8.86,"t":"2026-09-30T15:15:00Z","v":179409,"vw":8.853108},{"c":9,"h":9.05,"l":8.955,"n":167,"o":9.02,"t":"2026-09-30T15:30:00Z","v":10417,"vw":9.001184},{"c":9.06,"h":9.16,"l":8.96,"n":577,"o":9,"t":"2026-09-30T15:45:00Z","v":62615,"vw":9.072632},{"c":8.99,"h":9.11,"l":8.96,"n":488,"o":9.06,"t":"2026-09-30T16:00:00Z","v":222687,"vw":9.041103},{"c":8.96,"h":9,"l":8.95,"n":150,"o":8.97,"t":"2026-09-30T16:15:00Z","v":7671,"vw":8.967286},{"c":8.88,"h":8.955,"l":8.8701,"n":140,"o":8.955,"t":"2026-09-30T16:30:00Z","v":14611,"vw":8.887521},{"c":8.89,"h":8.91,"l":8.86,"n":134,"o":8.89,"t":"2026-09-30T16:45:00Z","v":7268,"vw":8.886177},{"c":8.845,"h":8.87,"l":8.835,"n":175,"o":8.87,"t":"2026-09-30T17:00:00Z","v":7804,"vw":8.852515},{"c":8.76,"h":8.85,"l":8.76,"n":118,"o":8.84,"t":"2026-09-30T17:15:00Z","v":7521,"vw":8.803036},{"c":8.805,"h":8.82,"l":8.77,"n":236,"o":8.78,"t":"2026-09-30T17:30:00Z","v":12181,"vw":8.800978},{"c":8.8,"h":8.81,"l":8.77,"n":142,"o":8.8,"t":"2026-09-30T17:45:00Z","v":15509,"vw":8.78436},{"c":8.785,"h":8.8,"l":8.76,"n":146,"o":8.795,"t":"2026-09-30T18:00:00Z","v":13690,"vw":8.78086},{"c":8.825,"h":8.83,"l":8.77,"n":183,"o":8.785,"t":"2026-09-30T18:15:00Z","v":8532,"vw":8.805301},{"c":8.79,"h":8.83,"l":8.79,"n":153,"o":8.83,"t":"2026-09-30T18:30:00Z","v":6630,"vw":8.811268},{"c":8.78,"h":8.79,"l":8.76,"n":123,"o":8.785,"t":"2026-09-30T18:45:00Z","v":3448,"vw":8.773607},{"c":8.83,"h":8.83,"l":8.77,"n":173,"o":8.775,"t":"2026-09-30T19:00:00Z","v":5640,"vw":8.803238},{"c":8.8,"h":8.82,"l":8.8,"n":128,"o":8.81,"t":"2026-09-30T19:15:00Z","v":5756,"vw":8.812296},{"c":8.78,"h":8.81,"l":8.755,"n":645,"o":8.8,"t":"2026-09-30T19:30:00Z","v":48740,"vw":8.782802},{"c":8.77,"h":8.82,"l":8.73,"n":2105,"o":8.75,"t":"2026-09-30T19:45:00Z","v":174480,"vw":8.768989},{"c":8.78,"h":8.78,"l":8.78,"n":11,"o":8.78,"t":"2026-09-30T20:00:00Z","v":81589,"vw":8.78},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-09-30T23:15:00Z","v":345,"vw":8.72},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-01T12:00:00Z","v":3027,"vw":8.78},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-01T12:15:00Z","v":583,"vw":8.78},{"c":8.795,"h":8.845,"l":8.67,"n":389,"o":8.72,"t":"2026-10-01T13:30:00Z","v":80439,"vw":8.746431},{"c":8.805,"h":8.82,"l":8.7,"n":177,"o":8.795,"t":"2026-10-01T13:45:00Z","v":18521,"vw":8.762655},{"c":8.775,"h":8.785,"l":8.71,"n":186,"o":8.78,"t":"2026-10-01T14:00:00Z","v":12690,"vw":8.751685},{"c":8.7,"h":8.79,"l":8.7,"n":145,"o":8.77,"t":"2026-10-01T14:15:00Z","v":4503,"vw":8.740982},{"c":8.655,"h":8.7,"l":8.63,"n":168,"o":8.68,"t":"2026-10-01T14:30:00Z","v":7118,"vw":8.664146},{"c":8.7,"h":8.71,"l":8.64,"n":256,"o":8.67,"t":"2026-10-01T14:45:00Z","v":12056,"vw":8.662286},{"c":8.69,"h":8.72,"l":8.68,"n":104,"o":8.72,"t":"2026-10-01T15:00:00Z","v":4662,"vw":8.697176},{"c":8.675,"h":8.72,"l":8.66,"n":129,"o":8.68,"t":"2026-10-01T15:15:00Z","v":7460,"vw":8.6823},{"c":8.68,"h":8.685,"l":8.623,"n":98,"o":8.665,"t":"2026-10-01T15:30:00Z","v":4957,"vw":8.652683},{"c":8.67,"h":8.71,"l":8.67,"n":107,"o":8.68,"t":"2026-10-01T15:45:00Z","v":4997,"vw":8.682667},{"c":8.65,"h":8.69,"l":8.65,"n":51,"o":8.67,"t":"2026-10-01T16:00:00Z","v":2047,"vw":8.666315},{"c":8.67,"h":8.685,"l":8.65,"n":137,"o":8.65,"t":"2026-10-01T16:15:00Z","v":5838,"vw":8.67255},{"c":8.655,"h":8.7,"l":8.65,"n":177,"o":8.66,"t":"2026-10-01T16:30:00Z","v":9522,"vw":8.668048},{"c":8.665,"h":8.69,"l":8.655,"n":151,"o":8.66,"t":"2026-10-01T16:45:00Z","v":7850,"vw":8.671616},{"c":8.66,"h":8.665,"l":8.64,"n":85,"o":8.65,"t":"2026-10-01T17:00:00Z","v":3783,"vw":8.657402},{"c":8.705,"h":8.715,"l":8.665,"n":131,"o":8.67,"t":"2026-10-01T17:15:00Z","v":6300,"vw":8.697977},{"c":8.7,"h":8.72,"l":8.6906,"n":89,"o":8.72,"t":"2026-10-01T17:30:00Z","v":5051,"vw":8.706997},{"c":8.63,"h":8.69,"l":8.63,"n":87,"o":8.69,"t":"2026-10-01T17:45:00Z","v":2905,"vw":8.660332},{"c":8.606,"h":8.625,"l":8.57,"n":143,"o":8.62,"t":"2026-10-01T18:00:00Z","v":10259,"vw":8.595609},{"c":8.59,"h":8.615,"l":8.59,"n":100,"o":8.61,"t":"2026-10-01T18:15:00Z","v":4565,"vw":8.604143},{"c":8.555,"h":8.6,"l":8.555,"n":94,"o":8.58,"t":"2026-10-01T18:30:00Z","v":5225,"vw":8.578028},{"c":8.565,"h":8.63,"l":8.545,"n":553,"o":8.55,"t":"2026-10-01T18:45:00Z","v":168239,"vw":8.570352},{"c":8.55,"h":8.5681,"l":8.54,"n":115,"o":8.56,"t":"2026-10-01T19:00:00Z","v":9069,"vw":8.555526},{"c":8.525,"h":8.56,"l":8.525,"n":161,"o":8.55,"t":"2026-10-01T19:15:00Z","v":7816,"vw":8.544546},{"c":8.49,"h":8.56,"l":8.47,"n":320,"o":8.53,"t":"2026-10-01T19:30:00Z","v":17845,"vw":8.531434},{"c":8.44,"h":8.55,"l":8.43,"n":1444,"o":8.48,"t":"2026-10-01T19:45:00Z","v":112116,"vw":8.48759},{"c":8.44,"h":8.44,"l":8.44,"n":10,"o":8.44,"t":"2026-10-01T20:00:00Z","v":64861,"vw":8.44},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-01T20:30:00Z","v":110,"vw":8.6},{"c":8.36,"h":8.57,"l":8.34,"n":172,"o":8.56,"t":"2026-10-02T13:30:00Z","v":14592,"vw":8.431671},{"c":8.27,"h":8.4,"l":8.25,"n":81,"o":8.36,"t":"2026-10-02T13:45:00Z","v":6214,"vw":8.314912},{"c":8.245,"h":8.2798,"l":8.19,"n":214,"o":8.275,"t":"2026-10-02T14:00:00Z","v":15360,"vw":8.231944},{"c":8.17,"h":8.24,"l":8.17,"n":223,"o":8.24,"t":"2026-10-02T14:15:00Z","v":11562,"vw":8.197191},{"c":8.11,"h":8.1767,"l":8.11,"n":320,"o":8.1701,"t":"2026-10-02T14:30:00Z","v":12997,"vw":8.128464},{"c":8.075,"h":8.125,"l":8.07,"n":272,"o":8.09,"t":"2026-10-02T14:45:00Z","v":9422,"vw":8.101689},{"c":7.9918,"h":8.08,"l":7.97,"n":433,"o":8.06,"t":"2026-10-02T15:00:00Z","v":51903,"vw":8.015258},{"c":7.92,"h":7.99,"l":7.91,"n":211,"o":7.99,"t":"2026-10-02T15:15:00Z","v":15992,"vw":7.927553},{"c":7.95,"h":8,"l":7.89,"n":411,"o":7.905,"t":"2026-10-02T15:30:00Z","v":43080,"vw":7.973477},{"c":7.93,"h":7.9532,"l":7.92,"n":141,"o":7.95,"t":"2026-10-02T15:45:00Z","v":5726,"vw":7.93609},{"c":7.8775,"h":7.94,"l":7.86,"n":203,"o":7.93,"t":"2026-10-02T16:00:00Z","v":7976,"vw":7.924612},{"c":7.876,"h":7.915,"l":7.86,"n":254,"o":7.875,"t":"2026-10-02T16:15:00Z","v":13077,"vw":7.879795},{"c":7.855,"h":7.905,"l":7.85,"n":149,"o":7.875,"t":"2026-10-02T16:30:00Z","v":7775,"vw":7.875484},{"c":7.825,"h":7.93,"l":7.825,"n":292,"o":7.84,"t":"2026-10-02T16:45:00Z","v":20745,"vw":7.878181},{"c":7.84,"h":7.84,"l":7.82,"n":113,"o":7.83,"t":"2026-10-02T17:00:00Z","v":4393,"vw":7.830068},{"c":7.8,"h":7.86,"l":7.79,"n":351,"o":7.82,"t":"2026-10-02T17:15:00Z","v":30607,"vw":7.826132},{"c":7.75,"h":7.805,"l":7.73,"n":259,"o":7.8,"t":"2026-10-02T17:30:00Z","v":21725,"vw":7.76916},{"c":7.72,"h":7.75,"l":7.69,"n":289,"o":7.75,"t":"2026-10-02T17:45:00Z","v":18105,"vw":7.727918},{"c":7.65,"h":7.7165,"l":7.65,"n":284,"o":7.7122,"t":"2026-10-02T18:00:00Z","v":19411,"vw":7.670375},{"c":7.67,"h":7.86,"l":7.63,"n":630,"o":7.65,"t":"2026-10-02T18:15:00Z","v":164424,"vw":7.68323},{"c":7.675,"h":7.71,"l":7.65,"n":228,"o":7.66,"t":"2026-10-02T18:30:00Z","v":13265,"vw":7.67005},{"c":7.61,"h":7.68,"l":7.57,"n":1111,"o":7.66,"t":"2026-10-02T18:45:00Z","v":130181,"vw":7.629888},{"c":7.57,"h":7.65,"l":7.57,"n":488,"o":7.61,"t":"2026-10-02T19:00:00Z","v":51122,"vw":7.60609},{"c":7.55,"h":7.59,"l":7.5,"n":829,"o":7.57,"t":"2026-10-02T19:15:00Z","v":80074,"vw":7.546034},{"c":7.43,"h":7.5577,"l":7.42,"n":1382,"o":7.54,"t":"2026-10-02T19:30:00Z","v":110708,"vw":7.47092},{"c":7.59,"h":7.615,"l":7.4,"n":2762,"o":7.42,"t":"2026-10-02T19:45:00Z","v":254250,"vw":7.539005},{"c":7.59,"h":7.59,"l":7.59,"n":5,"o":7.59,"t":"2026-10-02T20:00:00Z","v":85258,"vw":7.59},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-02T20:15:00Z","v":100,"vw":7.6},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-02T22:30:00Z","v":400,"vw":7.65},{"c":7.7,"h":7.8,"l":7.7,"n":5,"o":7.8,"t":"2026-10-05T08:00:00Z","v":300,"vw":7.756522},{"c":7.52,"h":7.72,"l":7.5,"n":249,"o":7.57,"t":"2026-10-05T13:30:00Z","v":24260,"vw":7.588637},{"c":7.56,"h":7.56,"l":7.495,"n":219,"o":7.53,"t":"2026-10-05T13:45:00Z","v":14289,"vw":7.51825},{"c":7.585,"h":7.64,"l":7.525,"n":280,"o":7.56,"t":"2026-10-05T14:00:00Z","v":29987,"vw":7.576148},{"c":7.555,"h":7.58,"l":7.53,"n":299,"o":7.58,"t":"2026-10-05T14:15:00Z","v":22095,"vw":7.546625},{"c":7.49,"h":7.55,"l":7.47,"n":459,"o":7.55,"t":"2026-10-05T14:30:00Z","v":22277,"vw":7.498736},{"c":7.58,"h":7.58,"l":7.485,"n":291,"o":7.49,"t":"2026-10-05T14:45:00Z","v":14111,"vw":7.531813},{"c":7.55,"h":7.57,"l":7.54,"n":176,"o":7.57,"t":"2026-10-05T15:00:00Z","v":11595,"vw":7.554105},{"c":7.62,"h":7.62,"l":7.551,"n":197,"o":7.551,"t":"2026-10-05T15:15:00Z","v":10365,"vw":7.580355},{"c":7.61,"h":7.66,"l":7.5903,"n":259,"o":7.62,"t":"2026-10-05T15:30:00Z","v":12789,"vw":7.623701},{"c":7.67,"h":7.685,"l":7.61,"n":199,"o":7.61,"t":"2026-10-05T15:45:00Z","v":12388,"vw":7.663306},{"c":7.7,"h":7.71,"l":7.67,"n":219,"o":7.67,"t":"2026-10-05T16:00:00Z","v":15792,"vw":7.688726},{"c":7.7,"h":7.72,"l":7.68,"n":221,"o":7.7,"t":"2026-10-05T16:15:00Z","v":14277,"vw":7.702226},{"c":7.72,"h":7.72,"l":7.69,"n":288,"o":7.71,"t":"2026-10-05T16:30:00Z","v":16830,"vw":7.706375},{"c":7.745,"h":7.76,"l":7.71,"n":204,"o":7.71,"t":"2026-10-05T16:45:00Z","v":14089,"vw":7.744723},{"c":7.72,"h":7.74,"l":7.71,"n":186,"o":7.74,"t":"2026-10-05T17:00:00Z","v":11330,"vw":7.729015},{"c":7.74,"h":7.74,"l":7.71,"n":223,"o":7.71,"t":"2026-10-05T17:15:00Z","v":12528,"vw":7.725582},{"c":7.76,"h":7.76,"l":7.74,"n":273,"o":7.74,"t":"2026-10-05T17:30:00Z","v":14135,"vw":7.749941},{"c":7.755,"h":7.79,"l":7.75,"n":192,"o":7.76,"t":"2026-10-05T17:45:00Z","v":13698,"vw":7.76746},{"c":7.75,"h":7.7751,"l":7.73,"n":351,"o":7.75,"t":"2026-10-05T18:00:00Z","v":20141,"vw":7.747213},{"c":7.765,"h":7.78,"l":7.75,"n":175,"o":7.755,"t":"2026-10-05T18:15:00Z","v":8793,"vw":7.771733},{"c":7.79,"h":7.81,"l":7.78,"n":359,"o":7.78,"t":"2026-10-05T18:30:00Z","v":15887,"vw":7.794255},{"c":7.83,"h":7.83,"l":7.785,"n":264,"o":7.785,"t":"2026-10-05T18:45:00Z","v":9051,"vw":7.807115},{"c":7.825,"h":7.85,"l":7.825,"n":321,"o":7.83,"t":"2026-10-05T19:00:00Z","v":15478,"vw":7.833934},{"c":7.795,"h":7.83,"l":7.795,"n":428,"o":7.825,"t":"2026-10-05T19:15:00Z","v":19540,"vw":7.81464},{"c":7.755,"h":7.83,"l":7.745,"n":669,"o":7.79,"t":"2026-10-05T19:30:00Z","v":44231,"vw":7.797216},{"c":7.725,"h":7.76,"l":7.68,"n":1290,"o":7.755,"t":"2026-10-05T19:45:00Z","v":79001,"vw":7.72444},{"c":7.73,"h":7.73,"l":7.73,"n":5,"o":7.73,"t":"2026-10-05T20:00:00Z","v":34867,"vw":7.73},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-05T20:15:00Z","v":5015,"vw":7.73},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-05T20:30:00Z","v":281,"vw":7.73},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-10-06T12:30:00Z","v":1000,"vw":7.8},{"c":7.66,"h":7.81,"l":7.6,"n":198,"o":7.76,"t":"2026-10-06T13:30:00Z","v":22788,"vw":7.678781},{"c":7.59,"h":7.67,"l":7.59,"n":143,"o":7.67,"t":"2026-10-06T13:45:00Z","v":8575,"vw":7.610847},{"c":7.52,"h":7.62,"l":7.5,"n":571,"o":7.59,"t":"2026-10-06T14:00:00Z","v":42623,"vw":7.532598},{"c":7.555,"h":7.566,"l":7.52,"n":309,"o":7.53,"t":"2026-10-06T14:15:00Z","v":18803,"vw":7.544474},{"c":7.52,"h":7.555,"l":7.5,"n":188,"o":7.555,"t":"2026-10-06T14:30:00Z","v":8748,"vw":7.515209},{"c":7.55,"h":7.586,"l":7.5,"n":263,"o":7.525,"t":"2026-10-06T14:45:00Z","v":13426,"vw":7.548169},{"c":7.625,"h":7.625,"l":7.55,"n":186,"o":7.55,"t":"2026-10-06T15:00:00Z","v":9617,"vw":7.59942},{"c":7.705,"h":7.705,"l":7.63,"n":165,"o":7.64,"t":"2026-10-06T15:15:00Z","v":7545,"vw":7.662657},{"c":7.79,"h":7.79,"l":7.68,"n":858,"o":7.7,"t":"2026-10-06T15:30:00Z","v":72442,"vw":7.712455},{"c":7.76,"h":7.79,"l":7.76,"n":178,"o":7.79,"t":"2026-10-06T15:45:00Z","v":10063,"vw":7.773507},{"c":7.785,"h":7.79,"l":7.75,"n":293,"o":7.77,"t":"2026-10-06T16:00:00Z","v":17934,"vw":7.773395},{"c":7.73,"h":7.78,"l":7.72,"n":284,"o":7.78,"t":"2026-10-06T16:15:00Z","v":10708,"vw":7.753057},{"c":7.7,"h":7.74,"l":7.7,"n":199,"o":7.73,"t":"2026-10-06T16:30:00Z","v":10109,"vw":7.722219},{"c":7.705,"h":7.705,"l":7.68,"n":222,"o":7.68,"t":"2026-10-06T16:45:00Z","v":9602,"vw":7.697822},{"c":7.705,"h":7.715,"l":7.69,"n":254,"o":7.705,"t":"2026-10-06T17:00:00Z","v":12625,"vw":7.703},{"c":7.715,"h":7.715,"l":7.66,"n":435,"o":7.705,"t":"2026-10-06T17:15:00Z","v":32047,"vw":7.692096},{"c":7.7049,"h":7.725,"l":7.7049,"n":265,"o":7.715,"t":"2026-10-06T17:30:00Z","v":10884,"vw":7.717314},{"c":7.71,"h":7.73,"l":7.71,"n":278,"o":7.71,"t":"2026-10-06T17:45:00Z","v":9189,"vw":7.72063},{"c":7.645,"h":7.71,"l":7.61,"n":633,"o":7.71,"t":"2026-10-06T18:00:00Z","v":72657,"vw":7.660636},{"c":7.6,"h":7.66,"l":7.6,"n":312,"o":7.645,"t":"2026-10-06T18:15:00Z","v":21366,"vw":7.625536},{"c":7.59,"h":7.61,"l":7.57,"n":214,"o":7.61,"t":"2026-10-06T18:30:00Z","v":13149,"vw":7.591717},{"c":7.5625,"h":7.6,"l":7.54,"n":662,"o":7.6,"t":"2026-10-06T18:45:00Z","v":80029,"vw":7.56574},{"c":7.52,"h":7.565,"l":7.51,"n":501,"o":7.565,"t":"2026-10-06T19:00:00Z","v":45338,"vw":7.532077},{"c":7.515,"h":7.53,"l":7.505,"n":347,"o":7.515,"t":"2026-10-06T19:15:00Z","v":21880,"vw":7.516767},{"c":7.525,"h":7.55,"l":7.5,"n":675,"o":7.515,"t":"2026-10-06T19:30:00Z","v":44554,"vw":7.519625},{"c":7.53,"h":7.53,"l":7.47,"n":2707,"o":7.525,"t":"2026-10-06T19:45:00Z","v":212479,"vw":7.506348},{"c":7.5,"h":7.5,"l":7.5,"n":11,"o":7.5,"t":"2026-10-06T20:00:00Z","v":115578,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-06T20:15:00Z","v":12141,"vw":7.5},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-07T11:30:00Z","v":1325,"vw":7.49},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-07T13:15:00Z","v":300,"vw":7.48},{"c":7.35,"h":7.44,"l":7.31,"n":149,"o":7.44,"t":"2026-10-07T13:30:00Z","v":10409,"vw":7.37115},{"c":7.46,"h":7.49,"l":7.36,"n":488,"o":7.36,"t":"2026-10-07T13:45:00Z","v":133057,"vw":7.415166},{"c":7.52,"h":7.526,"l":7.45,"n":135,"o":7.45,"t":"2026-10-07T14:00:00Z","v":12334,"vw":7.488135},{"c":7.55,"h":7.57,"l":7.5,"n":277,"o":7.52,"t":"2026-10-07T14:15:00Z","v":25657,"vw":7.532548},{"c":7.67,"h":7.675,"l":7.54,"n":439,"o":7.5659,"t":"2026-10-07T14:30:00Z","v":65892,"vw":7.627494},{"c":7.67,"h":7.7,"l":7.645,"n":409,"o":7.645,"t":"2026-10-07T14:45:00Z","v":46135,"vw":7.677688},{"c":7.615,"h":7.66,"l":7.5809,"n":181,"o":7.66,"t":"2026-10-07T15:00:00Z","v":22595,"vw":7.606371},{"c":7.625,"h":7.63,"l":7.615,"n":99,"o":7.62,"t":"2026-10-07T15:15:00Z","v":6066,"vw":7.62126},{"c":7.57,"h":7.65,"l":7.57,"n":162,"o":7.63,"t":"2026-10-07T15:30:00Z","v":10586,"vw":7.611222},{"c":7.59,"h":7.6,"l":7.57,"n":225,"o":7.57,"t":"2026-10-07T15:45:00Z","v":34184,"vw":7.576505},{"c":7.62,"h":7.625,"l":7.59,"n":217,"o":7.59,"t":"2026-10-07T16:00:00Z","v":43971,"vw":7.607707},{"c":7.615,"h":7.62,"l":7.59,"n":251,"o":7.61,"t":"2026-10-07T16:15:00Z","v":11709,"vw":7.60591},{"c":7.58,"h":7.615,"l":7.565,"n":242,"o":7.615,"t":"2026-10-07T16:30:00Z","v":26383,"vw":7.577669},{"c":7.525,"h":7.58,"l":7.51,"n":115,"o":7.58,"t":"2026-10-07T16:45:00Z","v":6407,"vw":7.54903},{"c":7.5,"h":7.55,"l":7.5,"n":177,"o":7.51,"t":"2026-10-07T17:00:00Z","v":11046,"vw":7.533289},{"c":7.495,"h":7.52,"l":7.49,"n":97,"o":7.51,"t":"2026-10-07T17:15:00Z","v":4227,"vw":7.506809},{"c":7.49,"h":7.51,"l":7.49,"n":101,"o":7.51,"t":"2026-10-07T17:30:00Z","v":4539,"vw":7.499194},{"c":7.48,"h":7.5,"l":7.48,"n":146,"o":7.5,"t":"2026-10-07T17:45:00Z","v":5620,"vw":7.489017},{"c":7.47,"h":7.49,"l":7.46,"n":317,"o":7.47,"t":"2026-10-07T18:00:00Z","v":32770,"vw":7.470032},{"c":7.505,"h":7.505,"l":7.4701,"n":191,"o":7.475,"t":"2026-10-07T18:15:00Z","v":8843,"vw":7.4865},{"c":7.49,"h":7.52,"l":7.49,"n":151,"o":7.5,"t":"2026-10-07T18:30:00Z","v":9018,"vw":7.510493},{"c":7.5,"h":7.51,"l":7.49,"n":137,"o":7.5,"t":"2026-10-07T18:45:00Z","v":11854,"vw":7.49843},{"c":7.52,"h":7.52,"l":7.47,"n":254,"o":7.5,"t":"2026-10-07T19:00:00Z","v":23080,"vw":7.498965},{"c":7.455,"h":7.53,"l":7.45,"n":240,"o":7.52,"t":"2026-10-07T19:15:00Z","v":20536,"vw":7.488241},{"c":7.485,"h":7.49,"l":7.42,"n":530,"o":7.46,"t":"2026-10-07T19:30:00Z","v":37726,"vw":7.452519},{"c":7.45,"h":7.5,"l":7.41,"n":1822,"o":7.49,"t":"2026-10-07T19:45:00Z","v":178567,"vw":7.451043},{"c":7.45,"h":7.45,"l":7.45,"n":18,"o":7.45,"t":"2026-10-07T20:00:00Z","v":106411,"vw":7.45},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-07T23:45:00Z","v":100,"vw":7.88},{"c":7.55,"h":7.55,"l":7.55,"n":23,"o":7.55,"t":"2026-10-08T09:45:00Z","v":142,"vw":7.55},{"c":7.236,"h":7.56,"l":7.22,"n":88,"o":7.37,"t":"2026-10-08T13:30:00Z","v":15502,"vw":7.322969},{"c":7.216,"h":7.306,"l":7.21,"n":112,"o":7.226,"t":"2026-10-08T13:45:00Z","v":7900,"vw":7.264309},{"c":7.23,"h":7.235,"l":7.17,"n":61,"o":7.215,"t":"2026-10-08T14:00:00Z","v":11296,"vw":7.18078},{"c":7.215,"h":7.22,"l":7.17,"n":102,"o":7.22,"t":"2026-10-08T14:15:00Z","v":7518,"vw":7.194051},{"c":7.19,"h":7.21,"l":7.16,"n":142,"o":7.18,"t":"2026-10-08T14:30:00Z","v":11010,"vw":7.182967},{"c":7.075,"h":7.16,"l":7.07,"n":209,"o":7.16,"t":"2026-10-08T14:45:00Z","v":24041,"vw":7.125157},{"c":7.1,"h":7.11,"l":7.07,"n":304,"o":7.075,"t":"2026-10-08T15:00:00Z","v":24428,"vw":7.079894},{"c":7.08,"h":7.12,"l":7.05,"n":237,"o":7.1,"t":"2026-10-08T15:15:00Z","v":16705,"vw":7.091431},{"c":7.1,"h":7.11,"l":7.02,"n":205,"o":7.07,"t":"2026-10-08T15:30:00Z","v":14335,"vw":7.065496},{"c":7.13,"h":7.13,"l":7.1,"n":108,"o":7.1,"t":"2026-10-08T15:45:00Z","v":5603,"vw":7.111938},{"c":7.1332,"h":7.1351,"l":7.1,"n":169,"o":7.1,"t":"2026-10-08T16:00:00Z","v":10114,"vw":7.111522},{"c":7.14,"h":7.16,"l":7.12,"n":250,"o":7.12,"t":"2026-10-08T16:15:00Z","v":17583,"vw":7.143292},{"c":7.14,"h":7.1456,"l":7.1,"n":121,"o":7.13,"t":"2026-10-08T16:30:00Z","v":9048,"vw":7.118681},{"c":7.31,"h":7.31,"l":7.11,"n":332,"o":7.1392,"t":"2026-10-08T16:45:00Z","v":63784,"vw":7.188717},{"c":7.37,"h":7.42,"l":7.32,"n":523,"o":7.32,"t":"2026-10-08T17:00:00Z","v":56816,"vw":7.38426},{"c":7.38,"h":7.38,"l":7.3025,"n":258,"o":7.36,"t":"2026-10-08T17:15:00Z","v":19969,"vw":7.339336},{"c":7.38,"h":7.4,"l":7.345,"n":210,"o":7.39,"t":"2026-10-08T17:30:00Z","v":13462,"vw":7.380869},{"c":7.38,"h":7.395,"l":7.35,"n":216,"o":7.37,"t":"2026-10-08T17:45:00Z","v":12800,"vw":7.372354},{"c":7.405,"h":7.42,"l":7.375,"n":230,"o":7.39,"t":"2026-10-08T18:00:00Z","v":31067,"vw":7.405464},{"c":7.41,"h":7.42,"l":7.375,"n":152,"o":7.405,"t":"2026-10-08T18:15:00Z","v":9607,"vw":7.394626},{"c":7.41,"h":7.42,"l":7.3901,"n":192,"o":7.4,"t":"2026-10-08T18:30:00Z","v":9834,"vw":7.40862},{"c":7.36,"h":7.42,"l":7.35,"n":213,"o":7.405,"t":"2026-10-08T18:45:00Z","v":8875,"vw":7.388828},{"c":7.41,"h":7.41,"l":7.36,"n":265,"o":7.36,"t":"2026-10-08T19:00:00Z","v":14382,"vw":7.387024},{"c":7.4,"h":7.41,"l":7.385,"n":334,"o":7.41,"t":"2026-10-08T19:15:00Z","v":14167,"vw":7.400243},{"c":7.395,"h":7.405,"l":7.37,"n":435,"o":7.39,"t":"2026-10-08T19:30:00Z","v":29943,"vw":7.386848},{"c":7.37,"h":7.39,"l":7.34,"n":1103,"o":7.39,"t":"2026-10-08T19:45:00Z","v":83697,"vw":7.367749},{"c":7.37,"h":7.37,"l":7.37,"n":18,"o":7.37,"t":"2026-10-08T20:00:00Z","v":44790,"vw":7.37},{"c":7.37,"h":7.37,"l":7.37,"n":2,"o":7.37,"t":"2026-10-08T20:30:00Z","v":922,"vw":7.37},{"c":7.45,"h":7.48,"l":7.45,"n":3,"o":7.48,"t":"2026-10-09T08:00:00Z","v":582,"vw":7.464509},{"c":7.246,"h":7.396,"l":7.21,"n":205,"o":7.37,"t":"2026-10-09T13:30:00Z","v":18673,"vw":7.297863},{"c":7.34,"h":7.34,"l":7.26,"n":345,"o":7.26,"t":"2026-10-09T13:45:00Z","v":31415,"vw":7.293202},{"c":7.38,"h":7.45,"l":7.34,"n":386,"o":7.34,"t":"2026-10-09T14:00:00Z","v":244375,"vw":7.365218},{"c":7.35,"h":7.395,"l":7.33,"n":248,"o":7.375,"t":"2026-10-09T14:15:00Z","v":11878,"vw":7.37029},{"c":7.29,"h":7.345,"l":7.29,"n":189,"o":7.34,"t":"2026-10-09T14:30:00Z","v":12527,"vw":7.324058},{"c":7.255,"h":7.2877,"l":7.22,"n":254,"o":7.285,"t":"2026-10-09T14:45:00Z","v":19082,"vw":7.250616},{"c":7.23,"h":7.26,"l":7.22,"n":189,"o":7.255,"t":"2026-10-09T15:00:00Z","v":14086,"vw":7.249284},{"c":7.22,"h":7.25,"l":7.21,"n":389,"o":7.24,"t":"2026-10-09T15:15:00Z","v":51823,"vw":7.224894},{"c":7.26,"h":7.27,"l":7.21,"n":451,"o":7.22,"t":"2026-10-09T15:30:00Z","v":75852,"vw":7.232946},{"c":7.325,"h":7.35,"l":7.245,"n":430,"o":7.25,"t":"2026-10-09T15:45:00Z","v":119322,"vw":7.292602},{"c":7.26,"h":7.32,"l":7.26,"n":219,"o":7.32,"t":"2026-10-09T16:00:00Z","v":25366,"vw":7.292133},{"c":7.28,"h":7.285,"l":7.26,"n":345,"o":7.26,"t":"2026-10-09T16:15:00Z","v":20576,"vw":7.277831},{"c":7.26,"h":7.29,"l":7.25,"n":231,"o":7.28,"t":"2026-10-09T16:30:00Z","v":14799,"vw":7.267263},{"c":7.26,"h":7.285,"l":7.26,"n":259,"o":7.27,"t":"2026-10-09T16:45:00Z","v":21663,"vw":7.274277},{"c":7.31,"h":7.3268,"l":7.27,"n":327,"o":7.28,"t":"2026-10-09T17:00:00Z","v":16398,"vw":7.294623},{"c":7.3,"h":7.32,"l":7.3,"n":381,"o":7.3,"t":"2026-10-09T17:15:00Z","v":20372,"vw":7.306037},{"c":7.31,"h":7.32,"l":7.29,"n":300,"o":7.3,"t":"2026-10-09T17:30:00Z","v":14243,"vw":7.308592},{"c":7.3,"h":7.32,"l":7.29,"n":338,"o":7.31,"t":"2026-10-09T17:45:00Z","v":12136,"vw":7.304091},{"c":7.31,"h":7.36,"l":7.285,"n":663,"o":7.3,"t":"2026-10-09T18:00:00Z","v":227035,"vw":7.304216},{"c":7.31,"h":7.33,"l":7.305,"n":347,"o":7.31,"t":"2026-10-09T18:15:00Z","v":19112,"vw":7.316446},{"c":7.315,"h":7.32,"l":7.305,"n":302,"o":7.31,"t":"2026-10-09T18:30:00Z","v":15880,"vw":7.309257},{"c":7.295,"h":7.33,"l":7.295,"n":434,"o":7.315,"t":"2026-10-09T18:45:00Z","v":25783,"vw":7.315594},{"c":7.27,"h":7.3,"l":7.26,"n":293,"o":7.29,"t":"2026-10-09T19:00:00Z","v":20896,"vw":7.270981},{"c":7.36,"h":7.36,"l":7.27,"n":401,"o":7.27,"t":"2026-10-09T19:15:00Z","v":27888,"vw":7.317997},{"c":7.415,"h":7.42,"l":7.35,"n":472,"o":7.355,"t":"2026-10-09T19:30:00Z","v":52034,"vw":7.378339},{"c":7.42,"h":7.44,"l":7.365,"n":1343,"o":7.415,"t":"2026-10-09T19:45:00Z","v":125471,"vw":7.417512},{"c":7.43,"h":7.43,"l":7.43,"n":24,"o":7.43,"t":"2026-10-09T20:00:00Z","v":38516,"vw":7.43},{"c":7.2724,"h":7.2724,"l":7.2724,"n":2,"o":7.2724,"t":"2026-10-12T11:00:00Z","v":700,"vw":7.2724},{"c":7.416,"h":7.416,"l":7.295,"n":120,"o":7.41,"t":"2026-10-12T13:30:00Z","v":10642,"vw":7.371565},{"c":7.37,"h":7.42,"l":7.345,"n":249,"o":7.416,"t":"2026-10-12T13:45:00Z","v":30487,"vw":7.393967},{"c":7.35,"h":7.38,"l":7.33,"n":94,"o":7.3624,"t":"2026-10-12T14:00:00Z","v":4418,"vw":7.352076},{"c":7.3,"h":7.35,"l":7.29,"n":108,"o":7.33,"t":"2026-10-12T14:15:00Z","v":5187,"vw":7.320246},{"c":7.26,"h":7.27,"l":7.24,"n":99,"o":7.27,"t":"2026-10-12T14:30:00Z","v":5331,"vw":7.259285},{"c":7.29,"h":7.295,"l":7.25,"n":114,"o":7.26,"t":"2026-10-12T14:45:00Z","v":5975,"vw":7.262652},{"c":7.31,"h":7.3316,"l":7.28,"n":125,"o":7.295,"t":"2026-10-12T15:00:00Z","v":5940,"vw":7.299448},{"c":7.32,"h":7.33,"l":7.31,"n":51,"o":7.325,"t":"2026-10-12T15:15:00Z","v":2495,"vw":7.32},{"c":7.28,"h":7.31,"l":7.275,"n":65,"o":7.31,"t":"2026-10-12T15:30:00Z","v":2155,"vw":7.294634},{"c":7.285,"h":7.295,"l":7.25,"n":122,"o":7.28,"t":"2026-10-12T15:45:00Z","v":5956,"vw":7.280479},{"c":7.255,"h":7.28,"l":7.25,"n":78,"o":7.28,"t":"2026-10-12T16:00:00Z","v":2567,"vw":7.260223},{"c":7.21,"h":7.24,"l":7.195,"n":171,"o":7.24,"t":"2026-10-12T16:15:00Z","v":8947,"vw":7.219951},{"c":7.22,"h":7.23,"l":7.215,"n":112,"o":7.22,"t":"2026-10-12T16:30:00Z","v":5623,"vw":7.220166},{"c":7.19,"h":7.22,"l":7.175,"n":206,"o":7.22,"t":"2026-10-12T16:45:00Z","v":10719,"vw":7.195055},{"c":7.19,"h":7.19,"l":7.16,"n":138,"o":7.19,"t":"2026-10-12T17:00:00Z","v":9122,"vw":7.176683},{"c":7.22,"h":7.22,"l":7.14,"n":300,"o":7.18,"t":"2026-10-12T17:15:00Z","v":21040,"vw":7.180834},{"c":7.24,"h":7.245,"l":7.225,"n":194,"o":7.225,"t":"2026-10-12T17:30:00Z","v":12150,"vw":7.236944},{"c":7.21,"h":7.26,"l":7.21,"n":622,"o":7.24,"t":"2026-10-12T17:45:00Z","v":49804,"vw":7.234444},{"c":7.245,"h":7.245,"l":7.21,"n":203,"o":7.21,"t":"2026-10-12T18:00:00Z","v":10495,"vw":7.226867},{"c":7.28,"h":7.29,"l":7.23,"n":789,"o":7.24,"t":"2026-10-12T18:15:00Z","v":215704,"vw":7.244392},{"c":7.275,"h":7.29,"l":7.275,"n":166,"o":7.28,"t":"2026-10-12T18:30:00Z","v":9789,"vw":7.282782},{"c":7.275,"h":7.315,"l":7.26,"n":758,"o":7.275,"t":"2026-10-12T18:45:00Z","v":82466,"vw":7.275716},{"c":7.28,"h":7.3377,"l":7.26,"n":577,"o":7.275,"t":"2026-10-12T19:00:00Z","v":48174,"vw":7.296276},{"c":7.275,"h":7.3,"l":7.26,"n":166,"o":7.29,"t":"2026-10-12T19:15:00Z","v":9419,"vw":7.279357},{"c":7.24,"h":7.28,"l":7.23,"n":404,"o":7.275,"t":"2026-10-12T19:30:00Z","v":25244,"vw":7.245362},{"c":7.2,"h":7.27,"l":7.19,"n":1194,"o":7.25,"t":"2026-10-12T19:45:00Z","v":81020,"vw":7.218851},{"c":7.21,"h":7.21,"l":7.21,"n":14,"o":7.21,"t":"2026-10-12T20:00:00Z","v":38352,"vw":7.21},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-12T20:30:00Z","v":676,"vw":7.21},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-13T11:45:00Z","v":350,"vw":7.03},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-13T12:30:00Z","v":100,"vw":7.39},{"c":7.055,"h":7.28,"l":7.01,"n":209,"o":7.17,"t":"2026-10-13T13:30:00Z","v":17608,"vw":7.074144},{"c":7.021,"h":7.061,"l":6.99,"n":213,"o":7.05,"t":"2026-10-13T13:45:00Z","v":27616,"vw":6.998624},{"c":7.02,"h":7.08,"l":7.02,"n":199,"o":7.03,"t":"2026-10-13T14:00:00Z","v":27322,"vw":7.041427},{"c":7.03,"h":7.065,"l":6.99,"n":245,"o":7.02,"t":"2026-10-13T14:15:00Z","v":66889,"vw":7.015088},{"c":7.06,"h":7.08,"l":7.02,"n":149,"o":7.03,"t":"2026-10-13T14:30:00Z","v":18638,"vw":7.046145},{"c":7.005,"h":7.06,"l":7,"n":131,"o":7.05,"t":"2026-10-13T14:45:00Z","v":9822,"vw":7.027723},{"c":6.92,"h":6.99,"l":6.92,"n":239,"o":6.99,"t":"2026-10-13T15:00:00Z","v":9274,"vw":6.960985},{"c":6.9,"h":6.94,"l":6.9,"n":205,"o":6.92,"t":"2026-10-13T15:15:00Z","v":9515,"vw":6.918162},{"c":6.895,"h":6.91,"l":6.8809,"n":77,"o":6.89,"t":"2026-10-13T15:30:00Z","v":4768,"vw":6.890993},{"c":6.93,"h":6.93,"l":6.87,"n":167,"o":6.895,"t":"2026-10-13T15:45:00Z","v":22861,"vw":6.903171},{"c":6.92,"h":6.93,"l":6.9,"n":122,"o":6.93,"t":"2026-10-13T16:00:00Z","v":32640,"vw":6.918726},{"c":6.93,"h":6.95,"l":6.91,"n":189,"o":6.94,"t":"2026-10-13T16:15:00Z","v":47793,"vw":6.934556},{"c":6.97,"h":6.97,"l":6.905,"n":171,"o":6.92,"t":"2026-10-13T16:30:00Z","v":13124,"vw":6.925344},{"c":6.9817,"h":7,"l":6.97,"n":149,"o":6.98,"t":"2026-10-13T16:45:00Z","v":6460,"vw":6.981748},{"c":7.07,"h":7.0704,"l":6.98,"n":375,"o":6.98,"t":"2026-10-13T17:00:00Z","v":46506,"vw":7.013119},{"c":7.05,"h":7.08,"l":7.03,"n":207,"o":7.055,"t":"2026-10-13T17:15:00Z","v":17150,"vw":7.051981},{"c":6.99,"h":7.05,"l":6.98,"n":183,"o":7.05,"t":"2026-10-13T17:30:00Z","v":13908,"vw":6.997474},{"c":6.945,"h":6.98,"l":6.93,"n":284,"o":6.98,"t":"2026-10-13T17:45:00Z","v":22856,"vw":6.957209},{"c":7.01,"h":7.01,"l":6.92,"n":334,"o":6.945,"t":"2026-10-13T18:00:00Z","v":43082,"vw":6.963337},{"c":7.02,"h":7.03,"l":6.99,"n":370,"o":7.01,"t":"2026-10-13T18:15:00Z","v":27893,"vw":7.003493},{"c":7.045,"h":7.05,"l":7,"n":253,"o":7.01,"t":"2026-10-13T18:30:00Z","v":11002,"vw":7.03012},{"c":7.02,"h":7.045,"l":7.01,"n":355,"o":7.045,"t":"2026-10-13T18:45:00Z","v":27012,"vw":7.02171},{"c":6.95,"h":7.025,"l":6.93,"n":379,"o":7.01,"t":"2026-10-13T19:00:00Z","v":63889,"vw":6.987451},{"c":6.9,"h":6.95,"l":6.89,"n":341,"o":6.95,"t":"2026-10-13T19:15:00Z","v":23123,"vw":6.921946},{"c":6.87,"h":6.91,"l":6.86,"n":411,"o":6.91,"t":"2026-10-13T19:30:00Z","v":29559,"vw":6.879595},{"c":6.8,"h":6.88,"l":6.8,"n":2054,"o":6.87,"t":"2026-10-13T19:45:00Z","v":172100,"vw":6.827117},{"c":6.95,"h":6.95,"l":6.83,"n":26,"o":6.83,"t":"2026-10-13T20:00:00Z","v":67272,"vw":6.832324},{"c":6.83,"h":6.83,"l":6.83,"n":4,"o":6.83,"t":"2026-10-13T20:30:00Z","v":14704,"vw":6.83},{"c":6.96,"h":6.96,"l":6.96,"n":2,"o":6.96,"t":"2026-10-13T23:45:00Z","v":300,"vw":6.96},{"c":7.21,"h":7.3,"l":7.21,"n":16,"o":7.3,"t":"2026-10-14T10:00:00Z","v":519,"vw":7.237644},{"c":6.88,"h":6.88,"l":6.88,"n":6,"o":6.88,"t":"2026-10-14T10:15:00Z","v":138,"vw":6.88},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-14T10:45:00Z","v":100,"vw":7},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-14T11:00:00Z","v":223,"vw":7},{"c":7,"h":7.13,"l":7,"n":6,"o":7,"t":"2026-10-14T11:15:00Z","v":686,"vw":7.026531},{"c":7.1495,"h":7.1495,"l":7.1495,"n":1,"o":7.1495,"t":"2026-10-14T12:00:00Z","v":100,"vw":7.1495},{"c":7,"h":7,"l":7,"n":36,"o":7,"t":"2026-10-14T12:30:00Z","v":2250,"vw":7},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-14T12:45:00Z","v":194,"vw":7},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-14T13:00:00Z","v":223,"vw":7},{"c":7.07,"h":7.18,"l":6.835,"n":1353,"o":7,"t":"2026-10-14T13:30:00Z","v":233770,"vw":7.059115},{"c":7.091,"h":7.18,"l":7.05,"n":806,"o":7.06,"t":"2026-10-14T13:45:00Z","v":96689,"vw":7.125565},{"c":6.98,"h":7.2,"l":6.97,"n":1076,"o":7.11,"t":"2026-10-14T14:00:00Z","v":147898,"vw":7.126035},{"c":6.95,"h":7.05,"l":6.95,"n":692,"o":6.995,"t":"2026-10-14T14:15:00Z","v":74630,"vw":6.991039},{"c":7.025,"h":7.03,"l":6.955,"n":687,"o":6.955,"t":"2026-10-14T14:30:00Z","v":70020,"vw":6.983778},{"c":6.99,"h":7.035,"l":6.99,"n":534,"o":7.025,"t":"2026-10-14T14:45:00Z","v":65609,"vw":7.014904},{"c":6.99,"h":7.02,"l":6.96,"n":104,"o":7.005,"t":"2026-10-14T15:00:00Z","v":8054,"vw":6.997155},{"c":6.93,"h":6.985,"l":6.92,"n":168,"o":6.985,"t":"2026-10-14T15:15:00Z","v":14846,"vw":6.954847},{"c":6.92,"h":6.95,"l":6.89,"n":150,"o":6.905,"t":"2026-10-14T15:30:00Z","v":11931,"vw":6.917735},{"c":6.955,"h":6.96,"l":6.9,"n":198,"o":6.92,"t":"2026-10-14T15:45:00Z","v":20053,"vw":6.933687},{"c":6.83,"h":6.955,"l":6.83,"n":420,"o":6.955,"t":"2026-10-14T16:00:00Z","v":51797,"vw":6.892144},{"c":6.78,"h":6.84,"l":6.78,"n":158,"o":6.83,"t":"2026-10-14T16:15:00Z","v":16170,"vw":6.821045},{"c":6.74,"h":6.79,"l":6.73,"n":188,"o":6.78,"t":"2026-10-14T16:30:00Z","v":30867,"vw":6.756044},{"c":6.76,"h":6.78,"l":6.755,"n":142,"o":6.755,"t":"2026-10-14T16:45:00Z","v":11979,"vw":6.765675},{"c":6.775,"h":6.7978,"l":6.755,"n":346,"o":6.76,"t":"2026-10-14T17:00:00Z","v":56877,"vw":6.768801},{"c":6.805,"h":6.805,"l":6.775,"n":113,"o":6.775,"t":"2026-10-14T17:15:00Z","v":7750,"vw":6.788531},{"c":6.82,"h":6.82,"l":6.79,"n":104,"o":6.805,"t":"2026-10-14T17:30:00Z","v":6679,"vw":6.813055},{"c":6.805,"h":6.825,"l":6.8,"n":147,"o":6.82,"t":"2026-10-14T17:45:00Z","v":11929,"vw":6.810739},{"c":6.785,"h":6.81,"l":6.785,"n":174,"o":6.8,"t":"2026-10-14T18:00:00Z","v":14158,"vw":6.789582},{"c":6.775,"h":6.815,"l":6.765,"n":310,"o":6.785,"t":"2026-10-14T18:15:00Z","v":37437,"vw":6.789668},{"c":6.76,"h":6.79,"l":6.75,"n":204,"o":6.78,"t":"2026-10-14T18:30:00Z","v":11454,"vw":6.772141},{"c":6.9,"h":6.9,"l":6.77,"n":329,"o":6.77,"t":"2026-10-14T18:45:00Z","v":56863,"vw":6.843374},{"c":6.885,"h":6.91,"l":6.86,"n":306,"o":6.9,"t":"2026-10-14T19:00:00Z","v":30716,"vw":6.880572},{"c":6.96,"h":6.975,"l":6.84,"n":854,"o":6.87,"t":"2026-10-14T19:15:00Z","v":126039,"vw":6.868708},{"c":6.98,"h":7.0012,"l":6.965,"n":372,"o":6.965,"t":"2026-10-14T19:30:00Z","v":21226,"vw":6.984594},{"c":7.02,"h":7.05,"l":6.96,"n":1308,"o":6.97,"t":"2026-10-14T19:45:00Z","v":182824,"vw":7.015559},{"c":7,"h":7,"l":7,"n":12,"o":7,"t":"2026-10-14T20:00:00Z","v":104257,"vw":7},{"c":6.9,"h":7.1,"l":6.9,"n":14,"o":7,"t":"2026-10-14T20:30:00Z","v":13205,"vw":7.00107},{"c":6.86,"h":6.89,"l":6.86,"n":2,"o":6.89,"t":"2026-10-14T21:15:00Z","v":409,"vw":6.881271},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-14T22:45:00Z","v":573,"vw":6.9},{"c":7.4,"h":7.46,"l":7.4,"n":14,"o":7.46,"t":"2026-10-15T08:00:00Z","v":906,"vw":7.408},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-15T11:15:00Z","v":100,"vw":6.64},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-15T12:45:00Z","v":500,"vw":7},{"c":7,"h":7.05,"l":6.9476,"n":113,"o":7.05,"t":"2026-10-15T13:30:00Z","v":17027,"vw":7.006635},{"c":7.185,"h":7.2,"l":7,"n":307,"o":7,"t":"2026-10-15T13:45:00Z","v":22630,"vw":7.099948},{"c":7.095,"h":7.21,"l":7.09,"n":294,"o":7.19,"t":"2026-10-15T14:00:00Z","v":25338,"vw":7.16595},{"c":7.005,"h":7.1,"l":6.95,"n":450,"o":7.09,"t":"2026-10-15T14:15:00Z","v":59787,"vw":7.005179},{"c":7.13,"h":7.13,"l":6.97,"n":333,"o":7.005,"t":"2026-10-15T14:30:00Z","v":68089,"vw":7.076911},{"c":7.11,"h":7.14,"l":7.1,"n":279,"o":7.14,"t":"2026-10-15T14:45:00Z","v":32039,"vw":7.119938},{"c":7.15,"h":7.16,"l":7.11,"n":356,"o":7.11,"t":"2026-10-15T15:00:00Z","v":36971,"vw":7.124425},{"c":7.16,"h":7.195,"l":7.15,"n":165,"o":7.15,"t":"2026-10-15T15:15:00Z","v":13514,"vw":7.164405},{"c":7.14,"h":7.175,"l":7.14,"n":205,"o":7.15,"t":"2026-10-15T15:30:00Z","v":32377,"vw":7.157171},{"c":7.155,"h":7.16,"l":7.13,"n":174,"o":7.14,"t":"2026-10-15T15:45:00Z","v":22351,"vw":7.147572},{"c":7.125,"h":7.17,"l":7.12,"n":582,"o":7.155,"t":"2026-10-15T16:00:00Z","v":80609,"vw":7.138442},{"c":7.075,"h":7.135,"l":7.075,"n":411,"o":7.125,"t":"2026-10-15T16:15:00Z","v":49011,"vw":7.107371},{"c":7.1,"h":7.1,"l":7.065,"n":235,"o":7.08,"t":"2026-10-15T16:30:00Z","v":26062,"vw":7.084895},{"c":7.08,"h":7.115,"l":7.08,"n":229,"o":7.1,"t":"2026-10-15T16:45:00Z","v":23471,"vw":7.098489},{"c":7.095,"h":7.1,"l":7.08,"n":205,"o":7.09,"t":"2026-10-15T17:00:00Z","v":19427,"vw":7.088952},{"c":7.12,"h":7.13,"l":7.095,"n":678,"o":7.095,"t":"2026-10-15T17:15:00Z","v":84935,"vw":7.105707},{"c":7.125,"h":7.135,"l":7.11,"n":268,"o":7.12,"t":"2026-10-15T17:30:00Z","v":31295,"vw":7.123328},{"c":7.12,"h":7.135,"l":7.12,"n":249,"o":7.125,"t":"2026-10-15T17:45:00Z","v":19525,"vw":7.129615},{"c":7.105,"h":7.125,"l":7.09,"n":243,"o":7.125,"t":"2026-10-15T18:00:00Z","v":20710,"vw":7.109753},{"c":7.065,"h":7.1,"l":7.065,"n":195,"o":7.1,"t":"2026-10-15T18:15:00Z","v":19575,"vw":7.081086},{"c":7.08,"h":7.1,"l":7.07,"n":266,"o":7.07,"t":"2026-10-15T18:30:00Z","v":22752,"vw":7.078679},{"c":7.08,"h":7.09,"l":7.07,"n":281,"o":7.08,"t":"2026-10-15T18:45:00Z","v":28313,"vw":7.080145},{"c":7.11,"h":7.115,"l":7.08,"n":339,"o":7.08,"t":"2026-10-15T19:00:00Z","v":27247,"vw":7.096809},{"c":7.085,"h":7.115,"l":7.08,"n":355,"o":7.115,"t":"2026-10-15T19:15:00Z","v":25894,"vw":7.096658},{"c":7.175,"h":7.175,"l":7.08,"n":838,"o":7.085,"t":"2026-10-15T19:30:00Z","v":134814,"vw":7.124865},{"c":7.135,"h":7.185,"l":7.1,"n":2147,"o":7.175,"t":"2026-10-15T19:45:00Z","v":413411,"vw":7.142137},{"c":7.14,"h":7.14,"l":7.14,"n":10,"o":7.14,"t":"2026-10-15T20:00:00Z","v":105313,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-15T20:30:00Z","v":21536,"vw":7.14},{"c":7.0271,"h":7.0271,"l":7.0271,"n":1,"o":7.0271,"t":"2026-10-15T23:00:00Z","v":1400,"vw":7.0271},{"c":7.035,"h":7.19,"l":7.03,"n":86,"o":7.19,"t":"2026-10-16T13:30:00Z","v":37309,"vw":7.109676},{"c":6.94,"h":7.03,"l":6.845,"n":167,"o":7.03,"t":"2026-10-16T13:45:00Z","v":9660,"vw":6.961224},{"c":6.985,"h":6.99,"l":6.88,"n":169,"o":6.9,"t":"2026-10-16T14:00:00Z","v":12437,"vw":6.920256},{"c":7.005,"h":7.03,"l":6.965,"n":176,"o":6.98,"t":"2026-10-16T14:15:00Z","v":33463,"vw":6.981391},{"c":6.98,"h":7.02,"l":6.98,"n":100,"o":7,"t":"2026-10-16T14:30:00Z","v":5259,"vw":7.003904},{"c":6.975,"h":6.99,"l":6.96,"n":56,"o":6.975,"t":"2026-10-16T14:45:00Z","v":2910,"vw":6.978574},{"c":6.9,"h":6.95,"l":6.8928,"n":70,"o":6.95,"t":"2026-10-16T15:00:00Z","v":3451,"vw":6.925756},{"c":6.82,"h":6.89,"l":6.81,"n":116,"o":6.89,"t":"2026-10-16T15:15:00Z","v":4581,"vw":6.845324},{"c":6.8299,"h":6.8634,"l":6.795,"n":162,"o":6.85,"t":"2026-10-16T15:30:00Z","v":12311,"vw":6.832481},{"c":6.815,"h":6.845,"l":6.815,"n":30,"o":6.845,"t":"2026-10-16T15:45:00Z","v":1590,"vw":6.830428},{"c":6.79,"h":6.8,"l":6.78,"n":94,"o":6.8,"t":"2026-10-16T16:00:00Z","v":3979,"vw":6.784779},{"c":6.825,"h":6.865,"l":6.795,"n":448,"o":6.795,"t":"2026-10-16T16:15:00Z","v":34845,"vw":6.830403},{"c":6.845,"h":6.845,"l":6.77,"n":339,"o":6.81,"t":"2026-10-16T16:30:00Z","v":59495,"vw":6.813769},{"c":6.85,"h":6.85,"l":6.83,"n":202,"o":6.845,"t":"2026-10-16T16:45:00Z","v":8974,"vw":6.842284},{"c":6.815,"h":6.86,"l":6.815,"n":230,"o":6.85,"t":"2026-10-16T17:00:00Z","v":10878,"vw":6.835844},{"c":6.795,"h":6.81,"l":6.79,"n":111,"o":6.8,"t":"2026-10-16T17:15:00Z","v":6457,"vw":6.802422},{"c":6.76,"h":6.79,"l":6.76,"n":145,"o":6.78,"t":"2026-10-16T17:30:00Z","v":5976,"vw":6.780169},{"c":6.745,"h":6.775,"l":6.735,"n":194,"o":6.77,"t":"2026-10-16T17:45:00Z","v":10265,"vw":6.756122},{"c":6.71,"h":6.74,"l":6.71,"n":178,"o":6.73,"t":"2026-10-16T18:00:00Z","v":8479,"vw":6.725588},{"c":6.71,"h":6.72,"l":6.65,"n":489,"o":6.7,"t":"2026-10-16T18:15:00Z","v":64652,"vw":6.677795},{"c":6.775,"h":6.775,"l":6.71,"n":315,"o":6.71,"t":"2026-10-16T18:30:00Z","v":83449,"vw":6.742537},{"c":6.77,"h":6.78,"l":6.765,"n":217,"o":6.775,"t":"2026-10-16T18:45:00Z","v":13280,"vw":6.770855},{"c":6.74,"h":6.77,"l":6.725,"n":292,"o":6.77,"t":"2026-10-16T19:00:00Z","v":21153,"vw":6.745826},{"c":6.74,"h":6.765,"l":6.7056,"n":317,"o":6.74,"t":"2026-10-16T19:15:00Z","v":23533,"vw":6.732946},{"c":6.745,"h":6.78,"l":6.67,"n":951,"o":6.73,"t":"2026-10-16T19:30:00Z","v":112877,"vw":6.730834},{"c":6.71,"h":6.745,"l":6.66,"n":2228,"o":6.74,"t":"2026-10-16T19:45:00Z","v":214880,"vw":6.716763},{"c":6.73,"h":6.73,"l":6.73,"n":12,"o":6.73,"t":"2026-10-16T20:00:00Z","v":137960,"vw":6.73},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-16T20:15:00Z","v":4284,"vw":6.73},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-19T08:00:00Z","v":882,"vw":6.8},{"c":6.72,"h":7.03,"l":6.72,"n":319,"o":6.85,"t":"2026-10-19T13:30:00Z","v":38371,"vw":6.877844},{"c":6.75,"h":6.7783,"l":6.72,"n":79,"o":6.72,"t":"2026-10-19T13:45:00Z","v":7206,"vw":6.742119},{"c":6.78,"h":6.82,"l":6.72,"n":252,"o":6.75,"t":"2026-10-19T14:00:00Z","v":154777,"vw":6.733321},{"c":6.91,"h":6.925,"l":6.78,"n":322,"o":6.78,"t":"2026-10-19T14:15:00Z","v":33385,"vw":6.854953},{"c":6.91,"h":6.95,"l":6.825,"n":353,"o":6.89,"t":"2026-10-19T14:30:00Z","v":26406,"vw":6.874298},{"c":6.965,"h":6.97,"l":6.91,"n":75,"o":6.9254,"t":"2026-10-19T14:45:00Z","v":3532,"vw":6.93942},{"c":6.93,"h":6.94,"l":6.895,"n":117,"o":6.94,"t":"2026-10-19T15:00:00Z","v":5068,"vw":6.920916},{"c":6.965,"h":6.97,"l":6.92,"n":276,"o":6.94,"t":"2026-10-19T15:15:00Z","v":12306,"vw":6.945969},{"c":7.035,"h":7.035,"l":6.94,"n":363,"o":6.965,"t":"2026-10-19T15:30:00Z","v":36532,"vw":6.961751},{"c":7.035,"h":7.045,"l":7.02,"n":148,"o":7.035,"t":"2026-10-19T15:45:00Z","v":7574,"vw":7.031719},{"c":7.06,"h":7.06,"l":7.01,"n":195,"o":7.04,"t":"2026-10-19T16:00:00Z","v":14108,"vw":7.022361},{"c":7.105,"h":7.115,"l":7.03,"n":461,"o":7.06,"t":"2026-10-19T16:15:00Z","v":132158,"vw":7.05723},{"c":7.155,"h":7.155,"l":7.11,"n":139,"o":7.11,"t":"2026-10-19T16:30:00Z","v":18273,"vw":7.137998},{"c":7.145,"h":7.155,"l":7.12,"n":76,"o":7.155,"t":"2026-10-19T16:45:00Z","v":2901,"vw":7.138696},{"c":7.165,"h":7.17,"l":7.13,"n":164,"o":7.145,"t":"2026-10-19T17:00:00Z","v":13998,"vw":7.155391},{"c":7.175,"h":7.2,"l":7.14,"n":150,"o":7.165,"t":"2026-10-19T17:15:00Z","v":13097,"vw":7.174708},{"c":7.16,"h":7.175,"l":7.14,"n":127,"o":7.175,"t":"2026-10-19T17:30:00Z","v":5656,"vw":7.160206},{"c":7.12,"h":7.16,"l":7.1,"n":155,"o":7.16,"t":"2026-10-19T17:45:00Z","v":8388,"vw":7.123859},{"c":7.125,"h":7.14,"l":7.1,"n":267,"o":7.12,"t":"2026-10-19T18:00:00Z","v":14411,"vw":7.119898},{"c":7.125,"h":7.13,"l":7.11,"n":206,"o":7.11,"t":"2026-10-19T18:15:00Z","v":9031,"vw":7.119687},{"c":7.07,"h":7.13,"l":7.01,"n":1031,"o":7.12,"t":"2026-10-19T18:30:00Z","v":91439,"vw":7.068235},{"c":7.09,"h":7.11,"l":7.075,"n":286,"o":7.075,"t":"2026-10-19T18:45:00Z","v":12208,"vw":7.094625},{"c":7.1,"h":7.11,"l":7.08,"n":293,"o":7.09,"t":"2026-10-19T19:00:00Z","v":13497,"vw":7.093454},{"c":7.105,"h":7.11,"l":7.09,"n":254,"o":7.1,"t":"2026-10-19T19:15:00Z","v":12393,"vw":7.103868},{"c":7.14,"h":7.15,"l":7.09,"n":526,"o":7.09,"t":"2026-10-19T19:30:00Z","v":40837,"vw":7.131084},{"c":7.05,"h":7.14,"l":7.02,"n":1619,"o":7.14,"t":"2026-10-19T19:45:00Z","v":143194,"vw":7.054516},{"c":7.05,"h":7.05,"l":7.05,"n":13,"o":7.05,"t":"2026-10-19T20:00:00Z","v":86048,"vw":7.05},{"c":7.195,"h":7.2,"l":6.935,"n":61,"o":7.07,"t":"2026-10-20T13:30:00Z","v":7758,"vw":7.111978},{"c":7.24,"h":7.275,"l":7.165,"n":152,"o":7.17,"t":"2026-10-20T13:45:00Z","v":21206,"vw":7.231294},{"c":7.31,"h":7.31,"l":7.23,"n":441,"o":7.24,"t":"2026-10-20T14:00:00Z","v":25192,"vw":7.273676},{"c":7.33,"h":7.39,"l":7.31,"n":242,"o":7.335,"t":"2026-10-20T14:15:00Z","v":21408,"vw":7.3504},{"c":7.36,"h":7.3776,"l":7.3,"n":416,"o":7.35,"t":"2026-10-20T14:30:00Z","v":57430,"vw":7.332812},{"c":7.47,"h":7.5,"l":7.341,"n":633,"o":7.36,"t":"2026-10-20T14:45:00Z","v":102801,"vw":7.40249},{"c":7.435,"h":7.5,"l":7.425,"n":509,"o":7.485,"t":"2026-10-20T15:00:00Z","v":136411,"vw":7.444648},{"c":7.46,"h":7.46,"l":7.38,"n":413,"o":7.42,"t":"2026-10-20T15:15:00Z","v":78363,"vw":7.423521},{"c":7.44,"h":7.46,"l":7.4,"n":98,"o":7.46,"t":"2026-10-20T15:30:00Z","v":13309,"vw":7.423245},{"c":7.405,"h":7.43,"l":7.38,"n":240,"o":7.42,"t":"2026-10-20T15:45:00Z","v":31044,"vw":7.402116},{"c":7.365,"h":7.4,"l":7.365,"n":208,"o":7.4,"t":"2026-10-20T16:00:00Z","v":29529,"vw":7.385052},{"c":7.395,"h":7.4,"l":7.365,"n":308,"o":7.365,"t":"2026-10-20T16:15:00Z","v":38557,"vw":7.375652},{"c":7.38,"h":7.405,"l":7.37,"n":159,"o":7.4,"t":"2026-10-20T16:30:00Z","v":14755,"vw":7.385628},{"c":7.39,"h":7.4,"l":7.37,"n":122,"o":7.3883,"t":"2026-10-20T16:45:00Z","v":16775,"vw":7.379243},{"c":7.355,"h":7.39,"l":7.35,"n":189,"o":7.39,"t":"2026-10-20T17:00:00Z","v":20589,"vw":7.361885},{"c":7.37,"h":7.38,"l":7.35,"n":209,"o":7.35,"t":"2026-10-20T17:15:00Z","v":29889,"vw":7.358593},{"c":7.375,"h":7.38,"l":7.365,"n":159,"o":7.37,"t":"2026-10-20T17:30:00Z","v":13223,"vw":7.370355},{"c":7.345,"h":7.385,"l":7.345,"n":369,"o":7.375,"t":"2026-10-20T17:45:00Z","v":28989,"vw":7.370569},{"c":7.37,"h":7.37,"l":7.345,"n":245,"o":7.345,"t":"2026-10-20T18:00:00Z","v":23925,"vw":7.361958},{"c":7.37,"h":7.38,"l":7.355,"n":319,"o":7.37,"t":"2026-10-20T18:15:00Z","v":22968,"vw":7.367937},{"c":7.34,"h":7.37,"l":7.32,"n":323,"o":7.37,"t":"2026-10-20T18:30:00Z","v":24820,"vw":7.337607},{"c":7.38,"h":7.4,"l":7.33,"n":553,"o":7.34,"t":"2026-10-20T18:45:00Z","v":66631,"vw":7.359223},{"c":7.47,"h":7.5,"l":7.39,"n":425,"o":7.39,"t":"2026-10-20T19:00:00Z","v":32682,"vw":7.437144},{"c":7.425,"h":7.47,"l":7.395,"n":350,"o":7.47,"t":"2026-10-20T19:15:00Z","v":33911,"vw":7.428646},{"c":7.53,"h":7.605,"l":7.425,"n":1334,"o":7.425,"t":"2026-10-20T19:30:00Z","v":295644,"vw":7.546448},{"c":7.51,"h":7.555,"l":7.5,"n":1490,"o":7.535,"t":"2026-10-20T19:45:00Z","v":211138,"vw":7.523339},{"c":7.51,"h":7.51,"l":7.51,"n":24,"o":7.51,"t":"2026-10-20T20:00:00Z","v":40547,"vw":7.51},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-20T21:00:00Z","v":2283,"vw":7.51},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-21T08:00:00Z","v":791,"vw":7.58},{"c":7.7,"h":7.7,"l":7.65,"n":6,"o":7.66,"t":"2026-10-21T08:15:00Z","v":1113,"vw":7.6652},{"c":7.86,"h":7.99,"l":7.86,"n":6,"o":7.98,"t":"2026-10-21T09:30:00Z","v":501,"vw":7.934},{"c":7.67,"h":7.67,"l":7.66,"n":3,"o":7.66,"t":"2026-10-21T13:15:00Z","v":225,"vw":7.665},{"c":7.9499,"h":7.95,"l":7.62,"n":311,"o":7.62,"t":"2026-10-21T13:30:00Z","v":307489,"vw":7.799821},{"c":7.72,"h":7.89,"l":7.7048,"n":914,"o":7.86,"t":"2026-10-21T13:45:00Z","v":260643,"vw":7.830878},{"c":7.755,"h":7.76,"l":7.65,"n":281,"o":7.7001,"t":"2026-10-21T14:00:00Z","v":16105,"vw":7.709881},{"c":7.68,"h":7.79,"l":7.68,"n":1101,"o":7.785,"t":"2026-10-21T14:15:00Z","v":246256,"vw":7.728848},{"c":7.7299,"h":7.7399,"l":7.675,"n":397,"o":7.675,"t":"2026-10-21T14:30:00Z","v":18077,"vw":7.705777},{"c":7.67,"h":7.71,"l":7.67,"n":335,"o":7.7,"t":"2026-10-21T14:45:00Z","v":16951,"vw":7.687808},{"c":7.71,"h":7.72,"l":7.665,"n":484,"o":7.685,"t":"2026-10-21T15:00:00Z","v":50508,"vw":7.704631},{"c":7.71,"h":7.72,"l":7.6701,"n":316,"o":7.71,"t":"2026-10-21T15:15:00Z","v":18973,"vw":7.689369},{"c":7.73,"h":7.73,"l":7.685,"n":315,"o":7.71,"t":"2026-10-21T15:30:00Z","v":13573,"vw":7.70322},{"c":7.78,"h":7.81,"l":7.72,"n":512,"o":7.72,"t":"2026-10-21T15:45:00Z","v":25090,"vw":7.77476},{"c":7.705,"h":7.78,"l":7.7,"n":454,"o":7.78,"t":"2026-10-21T16:00:00Z","v":21592,"vw":7.741911},{"c":7.695,"h":7.72,"l":7.695,"n":393,"o":7.705,"t":"2026-10-21T16:15:00Z","v":16493,"vw":7.705426},{"c":7.78,"h":7.785,"l":7.7,"n":424,"o":7.7,"t":"2026-10-21T16:30:00Z","v":25478,"vw":7.736995},{"c":7.79,"h":7.8057,"l":7.78,"n":370,"o":7.78,"t":"2026-10-21T16:45:00Z","v":16789,"vw":7.792248},{"c":7.84,"h":7.86,"l":7.78,"n":828,"o":7.79,"t":"2026-10-21T17:00:00Z","v":240572,"vw":7.827842},{"c":7.81,"h":7.84,"l":7.785,"n":516,"o":7.83,"t":"2026-10-21T17:15:00Z","v":61737,"vw":7.822328},{"c":7.9,"h":7.9,"l":7.8,"n":762,"o":7.815,"t":"2026-10-21T17:30:00Z","v":134834,"vw":7.849235},{"c":7.85,"h":7.9,"l":7.82,"n":458,"o":7.89,"t":"2026-10-21T17:45:00Z","v":99779,"vw":7.850603},{"c":7.81,"h":7.855,"l":7.81,"n":537,"o":7.845,"t":"2026-10-21T18:00:00Z","v":38190,"vw":7.843225},{"c":7.765,"h":7.82,"l":7.755,"n":395,"o":7.8,"t":"2026-10-21T18:15:00Z","v":28453,"vw":7.794878},{"c":7.73,"h":7.76,"l":7.7217,"n":216,"o":7.76,"t":"2026-10-21T18:30:00Z","v":8984,"vw":7.744109},{"c":7.665,"h":7.73,"l":7.65,"n":409,"o":7.73,"t":"2026-10-21T18:45:00Z","v":17845,"vw":7.684012},{"c":7.69,"h":7.7,"l":7.645,"n":359,"o":7.665,"t":"2026-10-21T19:00:00Z","v":31617,"vw":7.664981},{"c":7.665,"h":7.69,"l":7.65,"n":388,"o":7.69,"t":"2026-10-21T19:15:00Z","v":20335,"vw":7.671474},{"c":7.62,"h":7.67,"l":7.62,"n":388,"o":7.665,"t":"2026-10-21T19:30:00Z","v":15128,"vw":7.657497},{"c":7.69,"h":7.705,"l":7.61,"n":1571,"o":7.64,"t":"2026-10-21T19:45:00Z","v":149862,"vw":7.66229},{"c":7.69,"h":7.69,"l":7.69,"n":19,"o":7.69,"t":"2026-10-21T20:00:00Z","v":63148,"vw":7.69},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-21T20:45:00Z","v":3293,"vw":7.69},{"c":7.65,"h":7.7,"l":7.65,"n":4,"o":7.7,"t":"2026-10-22T08:00:00Z","v":369,"vw":7.683333},{"c":7.62,"h":7.62,"l":7.58,"n":2,"o":7.58,"t":"2026-10-22T12:00:00Z","v":262,"vw":7.595267},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-22T12:30:00Z","v":150,"vw":7.6},{"c":7.7,"h":7.7,"l":7.7,"n":13,"o":7.7,"t":"2026-10-22T13:15:00Z","v":2305,"vw":7.7},{"c":7.67,"h":7.69,"l":7.61,"n":23,"o":7.69,"t":"2026-10-22T13:30:00Z","v":19222,"vw":7.677882},{"c":7.67,"h":7.76,"l":7.67,"n":91,"o":7.73,"t":"2026-10-22T13:45:00Z","v":9265,"vw":7.7446},{"c":7.56,"h":7.735,"l":7.56,"n":233,"o":7.68,"t":"2026-10-22T14:00:00Z","v":15168,"vw":7.666298},{"c":7.525,"h":7.59,"l":7.495,"n":140,"o":7.58,"t":"2026-10-22T14:15:00Z","v":12623,"vw":7.529277},{"c":7.515,"h":7.52,"l":7.47,"n":119,"o":7.5,"t":"2026-10-22T14:30:00Z","v":4519,"vw":7.498768},{"c":7.552,"h":7.56,"l":7.5,"n":253,"o":7.52,"t":"2026-10-22T14:45:00Z","v":15114,"vw":7.52507},{"c":7.545,"h":7.58,"l":7.54,"n":234,"o":7.555,"t":"2026-10-22T15:00:00Z","v":20104,"vw":7.559207},{"c":7.63,"h":7.64,"l":7.56,"n":326,"o":7.56,"t":"2026-10-22T15:15:00Z","v":25002,"vw":7.60793},{"c":7.61,"h":7.6276,"l":7.592,"n":272,"o":7.62,"t":"2026-10-22T15:30:00Z","v":21993,"vw":7.610372},{"c":7.67,"h":7.68,"l":7.61,"n":238,"o":7.61,"t":"2026-10-22T15:45:00Z","v":13159,"vw":7.653219},{"c":7.58,"h":7.67,"l":7.58,"n":237,"o":7.67,"t":"2026-10-22T16:00:00Z","v":8592,"vw":7.631226},{"c":7.64,"h":7.65,"l":7.5831,"n":173,"o":7.5831,"t":"2026-10-22T16:15:00Z","v":8590,"vw":7.623288},{"c":7.59,"h":7.65,"l":7.565,"n":325,"o":7.65,"t":"2026-10-22T16:30:00Z","v":17716,"vw":7.61153},{"c":7.55,"h":7.58,"l":7.485,"n":423,"o":7.58,"t":"2026-10-22T16:45:00Z","v":41673,"vw":7.510735},{"c":7.54,"h":7.545,"l":7.505,"n":248,"o":7.545,"t":"2026-10-22T17:00:00Z","v":16470,"vw":7.526398},{"c":7.54,"h":7.56,"l":7.54,"n":223,"o":7.55,"t":"2026-10-22T17:15:00Z","v":8096,"vw":7.549432},{"c":7.59,"h":7.61,"l":7.54,"n":202,"o":7.54,"t":"2026-10-22T17:30:00Z","v":13870,"vw":7.564892},{"c":7.56,"h":7.585,"l":7.56,"n":145,"o":7.585,"t":"2026-10-22T17:45:00Z","v":4329,"vw":7.578041},{"c":7.55,"h":7.57,"l":7.54,"n":233,"o":7.56,"t":"2026-10-22T18:00:00Z","v":7616,"vw":7.557609},{"c":7.575,"h":7.6,"l":7.55,"n":309,"o":7.55,"t":"2026-10-22T18:15:00Z","v":13258,"vw":7.578939},{"c":7.57,"h":7.59,"l":7.56,"n":225,"o":7.56,"t":"2026-10-22T18:30:00Z","v":5938,"vw":7.57433},{"c":7.53,"h":7.57,"l":7.53,"n":329,"o":7.57,"t":"2026-10-22T18:45:00Z","v":9433,"vw":7.556014},{"c":7.45,"h":7.54,"l":7.45,"n":462,"o":7.54,"t":"2026-10-22T19:00:00Z","v":25356,"vw":7.496336},{"c":7.48,"h":7.48,"l":7.45,"n":306,"o":7.45,"t":"2026-10-22T19:15:00Z","v":9124,"vw":7.472225},{"c":7.525,"h":7.525,"l":7.47,"n":603,"o":7.485,"t":"2026-10-22T19:30:00Z","v":39306,"vw":7.505504},{"c":7.535,"h":7.55,"l":7.495,"n":1879,"o":7.525,"t":"2026-10-22T19:45:00Z","v":161671,"vw":7.519744},{"c":7.5412,"h":7.5412,"l":7.54,"n":7,"o":7.54,"t":"2026-10-22T20:00:00Z","v":55192,"vw":7.540006},{"c":7.59,"h":7.59,"l":7.55,"n":31,"o":7.55,"t":"2026-10-22T20:30:00Z","v":635,"vw":7.577269},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-22T20:45:00Z","v":350,"vw":7.49},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-23T08:15:00Z","v":890,"vw":7.7},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-23T11:15:00Z","v":400,"vw":7.6},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-23T11:30:00Z","v":1010,"vw":7.65},{"c":7.375,"h":7.4999,"l":7.25,"n":106,"o":7.46,"t":"2026-10-23T13:30:00Z","v":12428,"vw":7.391037},{"c":7.33,"h":7.38,"l":7.3,"n":110,"o":7.375,"t":"2026-10-23T13:45:00Z","v":6608,"vw":7.334639},{"c":7.38,"h":7.39,"l":7.335,"n":168,"o":7.345,"t":"2026-10-23T14:00:00Z","v":16880,"vw":7.372479}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1,"strike":15.058240661133942,"iv":3.1027737207997275,"gamma":0.05823480922911722,"theta":-0.041908662442213064,"vega":0.0076074829511735735,"rho":0.001221214145814675,"breakevenPct":117.59133687173363},{"delta":0.4,"premium":1.0033743576681284,"strike":10.986502569327486,"iv":2.401882181598069,"gamma":0.07811700725413899,"theta":-0.03389319856713967,"vega":0.007920048354535249,"rho":0.0015024656952663648,"breakevenPct":62.46445700536064},{"delta":0.45,"premium":1.1484243326954466,"strike":10.406302669218213,"iv":2.2818994154032572,"gamma":0.07683604124772893,"theta":-0.03128676335032055,"vega":0.007462590673343618,"rho":0.0016761286922913562,"breakevenPct":56.568116557095664},{"delta":0.5,"premium":1.293474307722765,"strike":9.826102769108939,"iv":2.1619166492084454,"gamma":0.07555507524131888,"theta":-0.028680328133501434,"vega":0.007005132992151987,"rho":0.0018497916893163476,"breakevenPct":50.67177610883069},{"delta":0.55,"premium":1.4385242827500837,"strike":9.245902868999664,"iv":2.041933883013633,"gamma":0.07427410923490882,"theta":-0.02607389291668231,"vega":0.006547675310960356,"rho":0.0020234546863413393,"breakevenPct":44.775435660565705},{"delta":0.6,"premium":1.583574257777402,"strike":8.665702968890393,"iv":1.9219511168188215,"gamma":0.07299314322849876,"theta":-0.023467457699863196,"vega":0.006090217629768725,"rho":0.0021971176833663307,"breakevenPct":38.87909521230074},{"delta":0.65,"premium":1.7286242328047203,"strike":8.085503068781119,"iv":1.8019683506240096,"gamma":0.0717121772220887,"theta":-0.020861022483044077,"vega":0.005632759948577094,"rho":0.002370780680391322,"breakevenPct":32.98275476403576},{"delta":0.7,"premium":1.8736742078320388,"strike":7.505303168671845,"iv":1.6819855844291978,"gamma":0.07043121121567864,"theta":-0.018254587266224958,"vega":0.005175302267385463,"rho":0.0025444436774163135,"breakevenPct":27.08641431577078},{"delta":0.75,"premium":2.018724182859357,"strike":6.925103268562571,"iv":1.562002818234386,"gamma":0.06915024520926857,"theta":-0.01564815204940584,"vega":0.004717844586193832,"rho":0.0027181066744413045,"breakevenPct":21.190073867505802},{"delta":0.8,"premium":2.163774157886676,"strike":6.344903368453297,"iv":1.4420200520395738,"gamma":0.06786927920285851,"theta":-0.013041716832586717,"vega":0.0042603869050022005,"rho":0.0028917696714662964,"breakevenPct":15.293733419240823},{"delta":0.85,"premium":2.308824132913994,"strike":5.764703468344024,"iv":1.3220372858447622,"gamma":0.06658831319644846,"theta":-0.010435281615767601,"vega":0.00380292922381057,"rho":0.0030654326684912874,"breakevenPct":9.39739297097585},{"delta":0.9,"premium":2.4538741079413127,"strike":5.184503568234749,"iv":1.2020545196499501,"gamma":0.0653073471900384,"theta":-0.007828846398948479,"vega":0.0033454715426189385,"rho":0.0032390956655162792,"breakevenPct":3.5010525227108644}],"put":[{"delta":0.1,"premium":1,"strike":3.2501832913033732,"iv":4.9766998238429245,"gamma":0.017661251169756934,"theta":-0.03098239358132061,"vega":0.003583549215537772,"rho":-0.0013480106124059334,"breakevenPct":69.50971149995429},{"delta":0.15,"premium":1.4898927209314206,"strike":4.4898927209314206,"iv":4.397478394564953,"gamma":0.025804461930509778,"theta":-0.03709590075262402,"vega":0.004777395761324067,"rho":-0.0020212474444187833,"breakevenPct":59.34959349593496},{"delta":0.2,"premium":2.065086081850277,"strike":5.244072806938539,"iv":4.674136571473083,"gamma":0.02583976674524608,"theta":-0.04187037641472938,"vega":0.004982326430606404,"rho":-0.0027546289569968705,"breakevenPct":56.94634724875332},{"delta":0.25,"premium":2.1642023105826627,"strike":5.615758664684985,"iv":4.417463668756237,"gamma":0.026870390098904476,"theta":-0.039192449486230775,"vega":0.004738084765192069,"rho":-0.003118066830321691,"breakevenPct":53.28656780030141},{"delta":0.3,"premium":2.263318539315048,"strike":5.9874445224314305,"iv":4.160790766039391,"gamma":0.02790101345256287,"theta":-0.03651452255773217,"vega":0.004493843099777733,"rho":-0.0034815047036465116,"breakevenPct":49.62678835184951},{"delta":0.35,"premium":2.362434768047434,"strike":6.359130380177877,"iv":3.9041178633225444,"gamma":0.028931636806221267,"theta":-0.033836595629233565,"vega":0.004249601434363397,"rho":-0.0038449425769713323,"breakevenPct":45.967008903397605},{"delta":0.4,"premium":2.4615509967798195,"strike":6.730816237924323,"iv":3.6474449606056973,"gamma":0.029962260159879663,"theta":-0.03115866870073496,"vega":0.004005359768949061,"rho":-0.004208380450296154,"breakevenPct":42.3072294549457},{"delta":0.45,"premium":2.560667225512205,"strike":7.1025020956707685,"iv":3.390772057888851,"gamma":0.030992883513538058,"theta":-0.028480741772236355,"vega":0.003761118103534725,"rho":-0.004571818323620974,"breakevenPct":38.64745000649379},{"delta":0.5,"premium":2.6597834542445904,"strike":7.474187953417214,"iv":3.134099155172005,"gamma":0.032023506867196454,"theta":-0.025802814843737754,"vega":0.0035168764381203893,"rho":-0.0049352561969457955,"breakevenPct":34.987670558041884},{"delta":0.55,"premium":2.7588996829769763,"strike":7.84587381116366,"iv":2.8774262524551584,"gamma":0.03305413022085485,"theta":-0.02312488791523915,"vega":0.0032726347727060536,"rho":-0.005298694070270615,"breakevenPct":31.327891109589977},{"delta":0.6,"premium":2.8580159117093613,"strike":8.217559668910106,"iv":2.6207533497383126,"gamma":0.034084753574513245,"theta":-0.02044696098674055,"vega":0.0030283931072917184,"rho":-0.005662131943595436,"breakevenPct":27.668111661138077},{"delta":0.65,"premium":2.957132140441747,"strike":8.589245526656551,"iv":2.364080447021466,"gamma":0.03511537692817164,"theta":-0.017769034058241946,"vega":0.0027841514418773822,"rho":-0.006025569816920257,"breakevenPct":24.00833221268617},{"delta":0.7,"premium":3.0562483691741327,"strike":8.960931384402997,"iv":2.10740754430462,"gamma":0.036146000281830036,"theta":-0.015091107129743344,"vega":0.0025399097764630466,"rho":-0.006389007690245078,"breakevenPct":20.34855276423427},{"delta":0.75,"premium":3.1553645979065186,"strike":9.332617242149443,"iv":1.8507346415877732,"gamma":0.03717662363548843,"theta":-0.012413180201244739,"vega":0.0022956681110487104,"rho":-0.006752445563569898,"breakevenPct":16.688773315782356},{"delta":0.8,"premium":3.254480826638904,"strike":9.704303099895888,"iv":1.5940617388709266,"gamma":0.03820724698914683,"theta":-0.00973525327274613,"vega":0.0020514264456343747,"rho":-0.00711588343689472,"breakevenPct":13.028993867330449},{"delta":0.85,"premium":3.3535970553712895,"strike":10.075988957642334,"iv":1.3373888361540804,"gamma":0.03923787034280522,"theta":-0.007057326344247529,"vega":0.001807184780220039,"rho":-0.00747932131021954,"breakevenPct":9.369214418878549},{"delta":0.9,"premium":3.452713284103675,"strike":10.447674815388782,"iv":1.0807159334372338,"gamma":0.04026849369646362,"theta":-0.0043793994157489274,"vega":0.001562943114805703,"rho":-0.007842759183544361,"breakevenPct":5.709434970426642}]},"raw":{"call":[{"delta":0.35,"premium":1,"strike":15.058240661133942,"iv":3.1027737207997275,"gamma":0.05823480922911722,"theta":-0.041908662442213064,"vega":0.0076074829511735735,"rho":0.001221214145814675,"breakevenPct":117.59133687173363},{"delta":0.4,"premium":1.0033743576681284,"strike":10.986502569327486,"iv":2.401882181598069,"gamma":0.07811700725413899,"theta":-0.03389319856713967,"vega":0.007920048354535249,"rho":0.0015024656952663648,"breakevenPct":62.46445700536064},{"delta":0.45,"premium":1.1484243326954466,"strike":10.406302669218213,"iv":2.2818994154032572,"gamma":0.07683604124772893,"theta":-0.03128676335032055,"vega":0.007462590673343618,"rho":0.0016761286922913562,"breakevenPct":56.568116557095664},{"delta":0.5,"premium":1.293474307722765,"strike":9.826102769108939,"iv":2.1619166492084454,"gamma":0.07555507524131888,"theta":-0.028680328133501434,"vega":0.007005132992151987,"rho":0.0018497916893163476,"breakevenPct":50.67177610883069},{"delta":0.55,"premium":1.4385242827500837,"strike":9.245902868999664,"iv":2.041933883013633,"gamma":0.07427410923490882,"theta":-0.02607389291668231,"vega":0.006547675310960356,"rho":0.0020234546863413393,"breakevenPct":44.775435660565705},{"delta":0.6,"premium":1.583574257777402,"strike":8.665702968890393,"iv":1.9219511168188215,"gamma":0.07299314322849876,"theta":-0.023467457699863196,"vega":0.006090217629768725,"rho":0.0021971176833663307,"breakevenPct":38.87909521230074},{"delta":0.65,"premium":1.7286242328047203,"strike":8.085503068781119,"iv":1.8019683506240096,"gamma":0.0717121772220887,"theta":-0.020861022483044077,"vega":0.005632759948577094,"rho":0.002370780680391322,"breakevenPct":32.98275476403576},{"delta":0.7,"premium":1.8736742078320388,"strike":7.505303168671845,"iv":1.6819855844291978,"gamma":0.07043121121567864,"theta":-0.018254587266224958,"vega":0.005175302267385463,"rho":0.0025444436774163135,"breakevenPct":27.08641431577078},{"delta":0.75,"premium":2.018724182859357,"strike":6.925103268562571,"iv":1.562002818234386,"gamma":0.06915024520926857,"theta":-0.01564815204940584,"vega":0.004717844586193832,"rho":0.0027181066744413045,"breakevenPct":21.190073867505802},{"delta":0.8,"premium":2.163774157886676,"strike":6.344903368453297,"iv":1.4420200520395738,"gamma":0.06786927920285851,"theta":-0.013041716832586717,"vega":0.0042603869050022005,"rho":0.0028917696714662964,"breakevenPct":15.293733419240823},{"delta":0.85,"premium":2.308824132913994,"strike":5.764703468344024,"iv":1.3220372858447622,"gamma":0.06658831319644846,"theta":-0.010435281615767601,"vega":0.00380292922381057,"rho":0.0030654326684912874,"breakevenPct":9.39739297097585},{"delta":0.9,"premium":2.4538741079413127,"strike":5.184503568234749,"iv":1.2020545196499501,"gamma":0.0653073471900384,"theta":-0.007828846398948479,"vega":0.0033454715426189385,"rho":0.0032390956655162792,"breakevenPct":3.5010525227108644}],"put":[{"delta":0.1,"premium":1,"strike":3.2501832913033732,"iv":4.9766998238429245,"gamma":0.017661251169756934,"theta":-0.03098239358132061,"vega":0.003583549215537772,"rho":-0.0013480106124059334,"breakevenPct":69.50971149995429},{"delta":0.15,"premium":1.4898927209314206,"strike":4.4898927209314206,"iv":4.397478394564953,"gamma":0.025804461930509778,"theta":-0.03709590075262402,"vega":0.004777395761324067,"rho":-0.0020212474444187833,"breakevenPct":59.34959349593496},{"delta":0.2,"premium":2.065086081850277,"strike":5.244072806938539,"iv":4.674136571473083,"gamma":0.02583976674524608,"theta":-0.04187037641472938,"vega":0.004982326430606404,"rho":-0.0027546289569968705,"breakevenPct":56.94634724875332},{"delta":0.25,"premium":2.1642023105826627,"strike":5.615758664684985,"iv":4.417463668756237,"gamma":0.026870390098904476,"theta":-0.039192449486230775,"vega":0.004738084765192069,"rho":-0.003118066830321691,"breakevenPct":53.28656780030141},{"delta":0.3,"premium":2.263318539315048,"strike":5.9874445224314305,"iv":4.160790766039391,"gamma":0.02790101345256287,"theta":-0.03651452255773217,"vega":0.004493843099777733,"rho":-0.0034815047036465116,"breakevenPct":49.62678835184951},{"delta":0.35,"premium":2.362434768047434,"strike":6.359130380177877,"iv":3.9041178633225444,"gamma":0.028931636806221267,"theta":-0.033836595629233565,"vega":0.004249601434363397,"rho":-0.0038449425769713323,"breakevenPct":45.967008903397605},{"delta":0.4,"premium":2.4615509967798195,"strike":6.730816237924323,"iv":3.6474449606056973,"gamma":0.029962260159879663,"theta":-0.03115866870073496,"vega":0.004005359768949061,"rho":-0.004208380450296154,"breakevenPct":42.3072294549457},{"delta":0.45,"premium":2.560667225512205,"strike":7.1025020956707685,"iv":3.390772057888851,"gamma":0.030992883513538058,"theta":-0.028480741772236355,"vega":0.003761118103534725,"rho":-0.004571818323620974,"breakevenPct":38.64745000649379},{"delta":0.5,"premium":2.6597834542445904,"strike":7.474187953417214,"iv":3.134099155172005,"gamma":0.032023506867196454,"theta":-0.025802814843737754,"vega":0.0035168764381203893,"rho":-0.0049352561969457955,"breakevenPct":34.987670558041884},{"delta":0.55,"premium":2.7588996829769763,"strike":7.84587381116366,"iv":2.8774262524551584,"gamma":0.03305413022085485,"theta":-0.02312488791523915,"vega":0.0032726347727060536,"rho":-0.005298694070270615,"breakevenPct":31.327891109589977},{"delta":0.6,"premium":2.8580159117093613,"strike":8.217559668910106,"iv":2.6207533497383126,"gamma":0.034084753574513245,"theta":-0.02044696098674055,"vega":0.0030283931072917184,"rho":-0.005662131943595436,"breakevenPct":27.668111661138077},{"delta":0.65,"premium":2.957132140441747,"strike":8.589245526656551,"iv":2.364080447021466,"gamma":0.03511537692817164,"theta":-0.017769034058241946,"vega":0.0027841514418773822,"rho":-0.006025569816920257,"breakevenPct":24.00833221268617},{"delta":0.7,"premium":3.0562483691741327,"strike":8.960931384402997,"iv":2.10740754430462,"gamma":0.036146000281830036,"theta":-0.015091107129743344,"vega":0.0025399097764630466,"rho":-0.006389007690245078,"breakevenPct":20.34855276423427},{"delta":0.75,"premium":3.1553645979065186,"strike":9.332617242149443,"iv":1.8507346415877732,"gamma":0.03717662363548843,"theta":-0.012413180201244739,"vega":0.0022956681110487104,"rho":-0.006752445563569898,"breakevenPct":16.688773315782356},{"delta":0.8,"premium":3.254480826638904,"strike":9.704303099895888,"iv":1.5940617388709266,"gamma":0.03820724698914683,"theta":-0.00973525327274613,"vega":0.0020514264456343747,"rho":-0.00711588343689472,"breakevenPct":13.028993867330449},{"delta":0.85,"premium":3.3535970553712895,"strike":10.075988957642334,"iv":1.3373888361540804,"gamma":0.03923787034280522,"theta":-0.007057326344247529,"vega":0.001807184780220039,"rho":-0.00747932131021954,"breakevenPct":9.369214418878549},{"delta":0.9,"premium":3.452713284103675,"strike":10.447674815388782,"iv":1.0807159334372338,"gamma":0.04026849369646362,"theta":-0.0043793994157489274,"vega":0.001562943114805703,"rho":-0.007842759183544361,"breakevenPct":5.709434970426642}]}},"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"}}