{"symbol":"PHAT","url":"https://intraalpha.com/companies/PHAT","capturedAt":"2026-10-23T03:16:50.476Z","state":"ready","quote":{"symbol":"PHAT","last_price":7.02,"prev_close":7.03,"regular_close":7.01,"change":-0.01,"change_pct":-0.1422,"regular_change":-0.02,"regular_change_pct":-0.2845,"extended_change":0.01,"extended_change_pct":0.1427,"bid":6.85,"ask":7.22,"bid_size":200,"ask_size":100,"volume":811721,"vwap":7.06724,"open":7.04,"high":7.2173,"low":6.965,"close":7.01,"trade_count":11560,"last_trade_at":"2026-10-22T20:00:01.083529198Z","last_quote_at":"2026-10-22T23:56:23.468263748Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:44.791829313-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PHAT","fetched_at":"2026-10-23T03:16:50.106891+00:00","name":"Phathom Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Phathom Pharmaceuticals, Inc., a clinical-stage biopharmaceutical company, focuses on developing and commercializing treatments for gastrointestinal diseases. The company is headquartered in Florham Park, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":568734000,"ebitda":-40134000,"pe_ratio":null,"peg_ratio":null,"book_value":-4.3,"dividend_per_share":null,"dividend_yield":null,"eps":-1.26,"revenue_ttm":239662000,"gross_profit_ttm":198734000,"profit_margin":-0.413,"operating_margin_ttm":-0.0534,"return_on_assets_ttm":-0.088,"return_on_equity_ttm":-34.89,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.88,"analyst_target_price":19.64,"analyst_number":2,"beta":0.502,"fifty_two_week_high":18.31,"fifty_two_week_low":6.52,"fifty_day_ma":8.07,"two_hundred_day_ma":10.78,"shares_outstanding":80901000,"forward_pe":6.6,"price_to_sales":2.373,"price_to_book":25.37,"ev_to_revenue":2.295,"ev_to_ebitda":-2.204},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:50.106891+00:00"},"optionObservedAt":"2026-10-22T19:55:02.015Z","bars":[{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-16T10:20:00Z","v":162,"vw":7.6},{"c":7.5699,"h":7.5699,"l":7.5,"n":15,"o":7.51,"t":"2026-10-16T13:30:00Z","v":12489,"vw":7.512818},{"c":7.3886,"h":7.4803,"l":7.37,"n":58,"o":7.4803,"t":"2026-10-16T13:35:00Z","v":3464,"vw":7.427989},{"c":7.29,"h":7.375,"l":7.29,"n":61,"o":7.375,"t":"2026-10-16T13:45:00Z","v":1816,"vw":7.335682},{"c":7.31,"h":7.31,"l":7.295,"n":50,"o":7.305,"t":"2026-10-16T13:50:00Z","v":1538,"vw":7.307778},{"c":7.32,"h":7.34,"l":7.295,"n":170,"o":7.32,"t":"2026-10-16T13:55:00Z","v":7886,"vw":7.325254},{"c":7.36,"h":7.37,"l":7.31,"n":243,"o":7.325,"t":"2026-10-16T14:00:00Z","v":51242,"vw":7.338453},{"c":7.33,"h":7.35,"l":7.33,"n":93,"o":7.34,"t":"2026-10-16T14:05:00Z","v":3282,"vw":7.338754},{"c":7.37,"h":7.38,"l":7.33,"n":188,"o":7.33,"t":"2026-10-16T14:10:00Z","v":7863,"vw":7.365981},{"c":7.315,"h":7.36,"l":7.315,"n":119,"o":7.36,"t":"2026-10-16T14:15:00Z","v":2507,"vw":7.336},{"c":7.32,"h":7.33,"l":7.31,"n":128,"o":7.31,"t":"2026-10-16T14:20:00Z","v":3955,"vw":7.319105},{"c":7.28,"h":7.355,"l":7.27,"n":261,"o":7.32,"t":"2026-10-16T14:25:00Z","v":25818,"vw":7.33027},{"c":7.29,"h":7.29,"l":7.25,"n":220,"o":7.28,"t":"2026-10-16T14:30:00Z","v":9845,"vw":7.263988},{"c":7.305,"h":7.305,"l":7.29,"n":105,"o":7.29,"t":"2026-10-16T14:35:00Z","v":4337,"vw":7.296154},{"c":7.295,"h":7.295,"l":7.275,"n":146,"o":7.28,"t":"2026-10-16T14:40:00Z","v":5737,"vw":7.281011},{"c":7.265,"h":7.29,"l":7.26,"n":143,"o":7.28,"t":"2026-10-16T14:45:00Z","v":10146,"vw":7.279257},{"c":7.28,"h":7.295,"l":7.265,"n":101,"o":7.265,"t":"2026-10-16T14:50:00Z","v":2900,"vw":7.281},{"c":7.32,"h":7.32,"l":7.28,"n":124,"o":7.28,"t":"2026-10-16T14:55:00Z","v":5447,"vw":7.297715},{"c":7.27,"h":7.3,"l":7.265,"n":119,"o":7.3,"t":"2026-10-16T15:00:00Z","v":9733,"vw":7.293128},{"c":7.24,"h":7.27,"l":7.24,"n":160,"o":7.27,"t":"2026-10-16T15:05:00Z","v":7169,"vw":7.250653},{"c":7.26,"h":7.26,"l":7.23,"n":103,"o":7.24,"t":"2026-10-16T15:10:00Z","v":3429,"vw":7.248571},{"c":7.23,"h":7.25,"l":7.22,"n":138,"o":7.25,"t":"2026-10-16T15:15:00Z","v":4844,"vw":7.23315},{"c":7.205,"h":7.24,"l":7.205,"n":124,"o":7.24,"t":"2026-10-16T15:20:00Z","v":3611,"vw":7.230239},{"c":7.22,"h":7.22,"l":7.201,"n":78,"o":7.205,"t":"2026-10-16T15:25:00Z","v":6392,"vw":7.207523},{"c":7.21,"h":7.23,"l":7.21,"n":74,"o":7.22,"t":"2026-10-16T15:30:00Z","v":3662,"vw":7.216658},{"c":7.18,"h":7.21,"l":7.18,"n":100,"o":7.21,"t":"2026-10-16T15:35:00Z","v":5763,"vw":7.197712},{"c":7.19,"h":7.19,"l":7.17,"n":118,"o":7.185,"t":"2026-10-16T15:40:00Z","v":5407,"vw":7.183427},{"c":7.2,"h":7.2,"l":7.175,"n":122,"o":7.18,"t":"2026-10-16T15:45:00Z","v":7514,"vw":7.193783},{"c":7.18,"h":7.19,"l":7.18,"n":65,"o":7.19,"t":"2026-10-16T15:50:00Z","v":2170,"vw":7.184195},{"c":7.17,"h":7.18,"l":7.16,"n":58,"o":7.17,"t":"2026-10-16T15:55:00Z","v":4569,"vw":7.168999},{"c":7.12,"h":7.165,"l":7.12,"n":169,"o":7.165,"t":"2026-10-16T16:00:00Z","v":8469,"vw":7.148721},{"c":7.11,"h":7.12,"l":7.11,"n":85,"o":7.11,"t":"2026-10-16T16:05:00Z","v":4068,"vw":7.112461},{"c":7.095,"h":7.12,"l":7.095,"n":72,"o":7.12,"t":"2026-10-16T16:10:00Z","v":5536,"vw":7.103998},{"c":7.09,"h":7.1,"l":7.075,"n":184,"o":7.09,"t":"2026-10-16T16:15:00Z","v":21512,"vw":7.090089},{"c":7.01,"h":7.08,"l":7.01,"n":150,"o":7.08,"t":"2026-10-16T16:20:00Z","v":13444,"vw":7.03425},{"c":7.03,"h":7.035,"l":7,"n":225,"o":7,"t":"2026-10-16T16:25:00Z","v":16630,"vw":7.015679},{"c":7.02,"h":7.06,"l":6.98,"n":243,"o":7.02,"t":"2026-10-16T16:30:00Z","v":17686,"vw":7.020494},{"c":6.99,"h":7.02,"l":6.98,"n":311,"o":7.02,"t":"2026-10-16T16:35:00Z","v":23157,"vw":6.997119},{"c":7.05,"h":7.08,"l":6.99,"n":278,"o":6.99,"t":"2026-10-16T16:40:00Z","v":18631,"vw":7.040951},{"c":7.04,"h":7.06,"l":7.035,"n":135,"o":7.05,"t":"2026-10-16T16:45:00Z","v":7443,"vw":7.042938},{"c":7.02,"h":7.035,"l":7.015,"n":179,"o":7.0311,"t":"2026-10-16T16:50:00Z","v":11281,"vw":7.020712},{"c":7.02,"h":7.02,"l":7.003,"n":122,"o":7.02,"t":"2026-10-16T16:55:00Z","v":6832,"vw":7.009192},{"c":7.01,"h":7.03,"l":7.005,"n":146,"o":7.015,"t":"2026-10-16T17:00:00Z","v":8189,"vw":7.014501},{"c":7.04,"h":7.04,"l":7.005,"n":189,"o":7.01,"t":"2026-10-16T17:05:00Z","v":9572,"vw":7.016764},{"c":7.03,"h":7.04,"l":7,"n":237,"o":7.03,"t":"2026-10-16T17:10:00Z","v":15237,"vw":7.021705},{"c":7.0422,"h":7.05,"l":7.03,"n":147,"o":7.03,"t":"2026-10-16T17:15:00Z","v":7703,"vw":7.03672},{"c":7.0499,"h":7.05,"l":7.04,"n":43,"o":7.04,"t":"2026-10-16T17:20:00Z","v":1785,"vw":7.044485},{"c":7.07,"h":7.07,"l":7.045,"n":104,"o":7.045,"t":"2026-10-16T17:25:00Z","v":9022,"vw":7.055057},{"c":7.09,"h":7.09,"l":7.055,"n":87,"o":7.055,"t":"2026-10-16T17:30:00Z","v":6277,"vw":7.072014},{"c":7.03,"h":7.08,"l":7.03,"n":203,"o":7.08,"t":"2026-10-16T17:35:00Z","v":10618,"vw":7.05767},{"c":7.05,"h":7.05,"l":7.03,"n":76,"o":7.03,"t":"2026-10-16T17:40:00Z","v":4002,"vw":7.039283},{"c":7.02,"h":7.045,"l":7.02,"n":202,"o":7.03,"t":"2026-10-16T17:45:00Z","v":12540,"vw":7.031459},{"c":7.005,"h":7.015,"l":7,"n":86,"o":7.015,"t":"2026-10-16T17:50:00Z","v":5242,"vw":7.004611},{"c":7.01,"h":7.02,"l":7,"n":107,"o":7.01,"t":"2026-10-16T17:55:00Z","v":5174,"vw":7.010363},{"c":7.01,"h":7.02,"l":6.995,"n":261,"o":7,"t":"2026-10-16T18:00:00Z","v":24636,"vw":7.001721},{"c":7.05,"h":7.05,"l":7.01,"n":185,"o":7.02,"t":"2026-10-16T18:05:00Z","v":19469,"vw":7.035788},{"c":7.03,"h":7.0475,"l":7.025,"n":136,"o":7.04,"t":"2026-10-16T18:10:00Z","v":6639,"vw":7.034678},{"c":7.03,"h":7.03,"l":7.025,"n":92,"o":7.03,"t":"2026-10-16T18:15:00Z","v":3964,"vw":7.026739},{"c":7.06,"h":7.06,"l":7.025,"n":269,"o":7.025,"t":"2026-10-16T18:20:00Z","v":14736,"vw":7.0369},{"c":7.05,"h":7.065,"l":7.05,"n":167,"o":7.06,"t":"2026-10-16T18:25:00Z","v":14128,"vw":7.056777},{"c":7.07,"h":7.07,"l":7.045,"n":119,"o":7.045,"t":"2026-10-16T18:30:00Z","v":5727,"vw":7.057376},{"c":7.075,"h":7.08,"l":7.055,"n":192,"o":7.07,"t":"2026-10-16T18:35:00Z","v":9451,"vw":7.066552},{"c":7.1,"h":7.1,"l":7.065,"n":143,"o":7.0799,"t":"2026-10-16T18:40:00Z","v":6707,"vw":7.081981},{"c":7.065,"h":7.095,"l":7.065,"n":159,"o":7.09,"t":"2026-10-16T18:45:00Z","v":9419,"vw":7.081432},{"c":7.075,"h":7.075,"l":7.055,"n":282,"o":7.065,"t":"2026-10-16T18:50:00Z","v":21049,"vw":7.068431},{"c":7.07,"h":7.08,"l":7.06,"n":274,"o":7.075,"t":"2026-10-16T18:55:00Z","v":20823,"vw":7.063089},{"c":7.065,"h":7.09,"l":7.06,"n":174,"o":7.06,"t":"2026-10-16T19:00:00Z","v":7854,"vw":7.07504},{"c":7.08,"h":7.095,"l":7.065,"n":165,"o":7.065,"t":"2026-10-16T19:05:00Z","v":12431,"vw":7.077342},{"c":7.105,"h":7.12,"l":7.085,"n":213,"o":7.085,"t":"2026-10-16T19:10:00Z","v":12942,"vw":7.101281},{"c":7.085,"h":7.11,"l":7.085,"n":158,"o":7.11,"t":"2026-10-16T19:15:00Z","v":6658,"vw":7.093012},{"c":7.085,"h":7.09,"l":7.06,"n":337,"o":7.085,"t":"2026-10-16T19:20:00Z","v":43059,"vw":7.075005},{"c":7.065,"h":7.089,"l":7.065,"n":224,"o":7.085,"t":"2026-10-16T19:25:00Z","v":14292,"vw":7.074317},{"c":7.045,"h":7.08,"l":7.04,"n":301,"o":7.065,"t":"2026-10-16T19:30:00Z","v":26420,"vw":7.055709},{"c":7.03,"h":7.045,"l":7.025,"n":235,"o":7.035,"t":"2026-10-16T19:35:00Z","v":18675,"vw":7.034822},{"c":7.015,"h":7.03,"l":7.015,"n":262,"o":7.03,"t":"2026-10-16T19:40:00Z","v":17067,"vw":7.02202},{"c":7.005,"h":7.0271,"l":6.995,"n":319,"o":7.02,"t":"2026-10-16T19:45:00Z","v":29317,"vw":7.008334},{"c":6.96,"h":7.015,"l":6.93,"n":1258,"o":7.01,"t":"2026-10-16T19:50:00Z","v":123952,"vw":6.980916},{"c":6.92,"h":6.965,"l":6.9,"n":1315,"o":6.96,"t":"2026-10-16T19:55:00Z","v":123052,"vw":6.929404},{"c":6.92,"h":6.95,"l":6.92,"n":12,"o":6.92,"t":"2026-10-16T20:00:00Z","v":174451,"vw":6.920673},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-16T20:05:00Z","v":141,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-10-16T22:00:00Z","v":138,"vw":7.02},{"c":6.92,"h":6.93,"l":6.92,"n":8,"o":6.93,"t":"2026-10-19T13:25:00Z","v":1307,"vw":6.925034},{"c":6.865,"h":6.98,"l":6.82,"n":41,"o":6.88,"t":"2026-10-19T13:30:00Z","v":15869,"vw":6.904312},{"c":6.995,"h":7.02,"l":6.99,"n":35,"o":6.99,"t":"2026-10-19T13:35:00Z","v":3639,"vw":6.9955},{"c":6.91,"h":7.0299,"l":6.91,"n":126,"o":6.99,"t":"2026-10-19T13:40:00Z","v":9813,"vw":6.969843},{"c":6.88,"h":6.91,"l":6.85,"n":49,"o":6.875,"t":"2026-10-19T13:45:00Z","v":7903,"vw":6.882938},{"c":6.89,"h":6.9,"l":6.85,"n":58,"o":6.89,"t":"2026-10-19T13:50:00Z","v":2320,"vw":6.881398},{"c":6.95,"h":6.955,"l":6.885,"n":125,"o":6.885,"t":"2026-10-19T13:55:00Z","v":9801,"vw":6.921758},{"c":6.96,"h":6.98,"l":6.92,"n":138,"o":6.95,"t":"2026-10-19T14:00:00Z","v":19423,"vw":6.946738},{"c":6.965,"h":6.99,"l":6.95,"n":128,"o":6.97,"t":"2026-10-19T14:05:00Z","v":9391,"vw":6.964942},{"c":6.93,"h":6.98,"l":6.93,"n":73,"o":6.98,"t":"2026-10-19T14:10:00Z","v":4090,"vw":6.946884},{"c":6.93,"h":6.96,"l":6.93,"n":104,"o":6.95,"t":"2026-10-19T14:15:00Z","v":5502,"vw":6.943467},{"c":6.935,"h":6.935,"l":6.9,"n":128,"o":6.905,"t":"2026-10-19T14:20:00Z","v":5665,"vw":6.916571},{"c":6.915,"h":6.94,"l":6.915,"n":62,"o":6.935,"t":"2026-10-19T14:25:00Z","v":5002,"vw":6.929611},{"c":6.89,"h":6.92,"l":6.88,"n":79,"o":6.92,"t":"2026-10-19T14:30:00Z","v":4850,"vw":6.891918},{"c":6.87,"h":6.905,"l":6.87,"n":173,"o":6.895,"t":"2026-10-19T14:35:00Z","v":6601,"vw":6.895597},{"c":6.85,"h":6.86,"l":6.845,"n":96,"o":6.86,"t":"2026-10-19T14:40:00Z","v":7787,"vw":6.850095},{"c":6.8499,"h":6.86,"l":6.835,"n":120,"o":6.85,"t":"2026-10-19T14:45:00Z","v":7890,"vw":6.84848},{"c":6.82,"h":6.85,"l":6.815,"n":129,"o":6.835,"t":"2026-10-19T14:50:00Z","v":9311,"vw":6.832495},{"c":6.79,"h":6.815,"l":6.79,"n":94,"o":6.81,"t":"2026-10-19T14:55:00Z","v":6206,"vw":6.803134},{"c":6.79,"h":6.8,"l":6.78,"n":187,"o":6.785,"t":"2026-10-19T15:00:00Z","v":22785,"vw":6.78974},{"c":6.8,"h":6.81,"l":6.79,"n":162,"o":6.79,"t":"2026-10-19T15:05:00Z","v":8844,"vw":6.797398},{"c":6.785,"h":6.8,"l":6.78,"n":105,"o":6.8,"t":"2026-10-19T15:10:00Z","v":4938,"vw":6.792921},{"c":6.84,"h":6.85,"l":6.785,"n":358,"o":6.785,"t":"2026-10-19T15:15:00Z","v":34955,"vw":6.827267},{"c":6.83,"h":6.835,"l":6.83,"n":46,"o":6.835,"t":"2026-10-19T15:20:00Z","v":2050,"vw":6.831256},{"c":6.82,"h":6.8271,"l":6.81,"n":122,"o":6.82,"t":"2026-10-19T15:25:00Z","v":7214,"vw":6.819388},{"c":6.835,"h":6.835,"l":6.8,"n":158,"o":6.81,"t":"2026-10-19T15:30:00Z","v":12039,"vw":6.814625},{"c":6.845,"h":6.845,"l":6.835,"n":61,"o":6.835,"t":"2026-10-19T15:35:00Z","v":2677,"vw":6.843421},{"c":6.94,"h":6.945,"l":6.8001,"n":540,"o":6.84,"t":"2026-10-19T15:40:00Z","v":54062,"vw":6.869444},{"c":6.895,"h":6.92,"l":6.895,"n":60,"o":6.92,"t":"2026-10-19T15:45:00Z","v":3763,"vw":6.907407},{"c":6.9,"h":6.915,"l":6.9,"n":92,"o":6.91,"t":"2026-10-19T15:50:00Z","v":6484,"vw":6.908929},{"c":6.905,"h":6.92,"l":6.89,"n":205,"o":6.91,"t":"2026-10-19T15:55:00Z","v":41105,"vw":6.903373},{"c":6.905,"h":6.925,"l":6.8801,"n":148,"o":6.905,"t":"2026-10-19T16:00:00Z","v":14181,"vw":6.89743},{"c":6.905,"h":6.915,"l":6.8902,"n":122,"o":6.91,"t":"2026-10-19T16:05:00Z","v":13305,"vw":6.903041},{"c":6.935,"h":6.94,"l":6.905,"n":123,"o":6.905,"t":"2026-10-19T16:10:00Z","v":11204,"vw":6.923251},{"c":6.935,"h":6.935,"l":6.921,"n":80,"o":6.93,"t":"2026-10-19T16:15:00Z","v":7755,"vw":6.930793},{"c":6.94,"h":6.945,"l":6.93,"n":100,"o":6.93,"t":"2026-10-19T16:20:00Z","v":5931,"vw":6.934053},{"c":6.955,"h":6.96,"l":6.945,"n":93,"o":6.945,"t":"2026-10-19T16:25:00Z","v":6858,"vw":6.957303},{"c":6.94,"h":6.955,"l":6.935,"n":124,"o":6.955,"t":"2026-10-19T16:30:00Z","v":10049,"vw":6.944291},{"c":6.95,"h":6.95,"l":6.93,"n":113,"o":6.93,"t":"2026-10-19T16:35:00Z","v":4740,"vw":6.945722},{"c":6.955,"h":6.965,"l":6.95,"n":141,"o":6.95,"t":"2026-10-19T16:40:00Z","v":13079,"vw":6.954261},{"c":6.945,"h":6.95,"l":6.935,"n":107,"o":6.95,"t":"2026-10-19T16:45:00Z","v":5805,"vw":6.942459},{"c":6.915,"h":6.95,"l":6.915,"n":155,"o":6.94,"t":"2026-10-19T16:50:00Z","v":13522,"vw":6.93669},{"c":6.92,"h":6.92,"l":6.915,"n":35,"o":6.915,"t":"2026-10-19T16:55:00Z","v":2212,"vw":6.918073},{"c":6.935,"h":6.935,"l":6.9201,"n":64,"o":6.925,"t":"2026-10-19T17:00:00Z","v":3712,"vw":6.92543},{"c":6.925,"h":6.935,"l":6.925,"n":151,"o":6.93,"t":"2026-10-19T17:05:00Z","v":6164,"vw":6.928997},{"c":6.945,"h":6.945,"l":6.93,"n":92,"o":6.93,"t":"2026-10-19T17:10:00Z","v":3689,"vw":6.938111},{"c":6.95,"h":6.955,"l":6.944,"n":112,"o":6.945,"t":"2026-10-19T17:15:00Z","v":6055,"vw":6.948938},{"c":6.945,"h":6.95,"l":6.935,"n":121,"o":6.95,"t":"2026-10-19T17:20:00Z","v":6080,"vw":6.940029},{"c":6.945,"h":6.95,"l":6.945,"n":102,"o":6.945,"t":"2026-10-19T17:25:00Z","v":4540,"vw":6.945887},{"c":6.924,"h":6.95,"l":6.91,"n":373,"o":6.94,"t":"2026-10-19T17:30:00Z","v":23616,"vw":6.928992},{"c":6.92,"h":6.92,"l":6.92,"n":66,"o":6.92,"t":"2026-10-19T17:35:00Z","v":4719,"vw":6.92},{"c":6.915,"h":6.9251,"l":6.91,"n":72,"o":6.9251,"t":"2026-10-19T17:40:00Z","v":3003,"vw":6.918145},{"c":6.885,"h":6.915,"l":6.885,"n":105,"o":6.915,"t":"2026-10-19T17:45:00Z","v":6600,"vw":6.901035},{"c":6.91,"h":6.915,"l":6.885,"n":267,"o":6.885,"t":"2026-10-19T17:50:00Z","v":15564,"vw":6.89896},{"c":6.92,"h":6.92,"l":6.91,"n":87,"o":6.91,"t":"2026-10-19T17:55:00Z","v":4585,"vw":6.916838},{"c":6.935,"h":6.935,"l":6.915,"n":193,"o":6.915,"t":"2026-10-19T18:00:00Z","v":9708,"vw":6.925892},{"c":6.985,"h":6.99,"l":6.935,"n":335,"o":6.935,"t":"2026-10-19T18:05:00Z","v":28553,"vw":6.975198},{"c":6.975,"h":6.985,"l":6.965,"n":129,"o":6.985,"t":"2026-10-19T18:10:00Z","v":7066,"vw":6.97515},{"c":7.005,"h":7.02,"l":6.975,"n":185,"o":6.975,"t":"2026-10-19T18:15:00Z","v":14205,"vw":6.998171},{"c":7.01,"h":7.02,"l":7.01,"n":84,"o":7.01,"t":"2026-10-19T18:20:00Z","v":4221,"vw":7.0142},{"c":7.02,"h":7.02,"l":7,"n":78,"o":7.01,"t":"2026-10-19T18:25:00Z","v":5785,"vw":7.013171},{"c":7.02,"h":7.02,"l":7.02,"n":81,"o":7.02,"t":"2026-10-19T18:30:00Z","v":3219,"vw":7.02},{"c":7.03,"h":7.035,"l":7.02,"n":97,"o":7.02,"t":"2026-10-19T18:35:00Z","v":5544,"vw":7.031387},{"c":7.035,"h":7.04,"l":7.03,"n":51,"o":7.03,"t":"2026-10-19T18:40:00Z","v":2678,"vw":7.034214},{"c":7.045,"h":7.045,"l":7.035,"n":95,"o":7.035,"t":"2026-10-19T18:45:00Z","v":4676,"vw":7.041603},{"c":7.015,"h":7.05,"l":7.015,"n":258,"o":7.045,"t":"2026-10-19T18:50:00Z","v":14182,"vw":7.040799},{"c":7.015,"h":7.02,"l":7.015,"n":109,"o":7.015,"t":"2026-10-19T18:55:00Z","v":3436,"vw":7.01545},{"c":7.015,"h":7.03,"l":7.005,"n":210,"o":7.02,"t":"2026-10-19T19:00:00Z","v":8991,"vw":7.018702},{"c":7.025,"h":7.025,"l":7.015,"n":62,"o":7.015,"t":"2026-10-19T19:05:00Z","v":2587,"vw":7.022299},{"c":7.01,"h":7.025,"l":7.01,"n":180,"o":7.02,"t":"2026-10-19T19:10:00Z","v":8589,"vw":7.019949},{"c":7.025,"h":7.025,"l":7.01,"n":112,"o":7.01,"t":"2026-10-19T19:15:00Z","v":4997,"vw":7.018042},{"c":7.005,"h":7.025,"l":7.005,"n":191,"o":7.025,"t":"2026-10-19T19:20:00Z","v":9965,"vw":7.017201},{"c":7.005,"h":7.005,"l":6.995,"n":113,"o":7,"t":"2026-10-19T19:25:00Z","v":6616,"vw":7.000064},{"c":7.015,"h":7.025,"l":7.005,"n":184,"o":7.005,"t":"2026-10-19T19:30:00Z","v":9039,"vw":7.016909},{"c":7.045,"h":7.045,"l":7.01,"n":209,"o":7.015,"t":"2026-10-19T19:35:00Z","v":12319,"vw":7.030097},{"c":7.025,"h":7.045,"l":7.025,"n":198,"o":7.045,"t":"2026-10-19T19:40:00Z","v":11474,"vw":7.031309},{"c":7.03,"h":7.035,"l":7.01,"n":355,"o":7.025,"t":"2026-10-19T19:45:00Z","v":23211,"vw":7.025143},{"c":7.01,"h":7.03,"l":7.005,"n":510,"o":7.03,"t":"2026-10-19T19:50:00Z","v":30099,"vw":7.016409},{"c":7.015,"h":7.025,"l":7,"n":1171,"o":7.01,"t":"2026-10-19T19:55:00Z","v":94873,"vw":7.01427},{"c":7.01,"h":7.01,"l":7.01,"n":18,"o":7.01,"t":"2026-10-19T20:00:00Z","v":135159,"vw":7.01},{"c":7.04,"h":7.15,"l":6.96,"n":24,"o":7.04,"t":"2026-10-20T13:30:00Z","v":7612,"vw":7.049651},{"c":7.05,"h":7.09,"l":7.02,"n":22,"o":7.02,"t":"2026-10-20T13:35:00Z","v":1509,"vw":7.065},{"c":7.12,"h":7.12,"l":7.05,"n":89,"o":7.06,"t":"2026-10-20T13:40:00Z","v":3677,"vw":7.081328},{"c":7.17,"h":7.17,"l":7.1,"n":54,"o":7.1,"t":"2026-10-20T13:45:00Z","v":3774,"vw":7.135034},{"c":7.2,"h":7.22,"l":7.2,"n":117,"o":7.2,"t":"2026-10-20T13:50:00Z","v":3261,"vw":7.20838},{"c":7.205,"h":7.205,"l":7.1766,"n":68,"o":7.1801,"t":"2026-10-20T13:55:00Z","v":2642,"vw":7.189786},{"c":7.23,"h":7.23,"l":7.22,"n":101,"o":7.22,"t":"2026-10-20T14:00:00Z","v":3597,"vw":7.225887},{"c":7.2,"h":7.22,"l":7.18,"n":105,"o":7.22,"t":"2026-10-20T14:05:00Z","v":4108,"vw":7.1926},{"c":7.21,"h":7.22,"l":7.21,"n":86,"o":7.21,"t":"2026-10-20T14:10:00Z","v":3932,"vw":7.214306},{"c":7.19,"h":7.24,"l":7.18,"n":195,"o":7.22,"t":"2026-10-20T14:15:00Z","v":11377,"vw":7.219118},{"c":7.21,"h":7.225,"l":7.19,"n":151,"o":7.19,"t":"2026-10-20T14:20:00Z","v":9163,"vw":7.207014},{"c":7.2,"h":7.22,"l":7.2,"n":118,"o":7.2,"t":"2026-10-20T14:25:00Z","v":4676,"vw":7.205},{"c":7.2,"h":7.23,"l":7.185,"n":209,"o":7.21,"t":"2026-10-20T14:30:00Z","v":12711,"vw":7.205547},{"c":7.23,"h":7.235,"l":7.21,"n":117,"o":7.21,"t":"2026-10-20T14:35:00Z","v":4714,"vw":7.22692},{"c":7.27,"h":7.271,"l":7.25,"n":53,"o":7.25,"t":"2026-10-20T14:40:00Z","v":3169,"vw":7.26876},{"c":7.26,"h":7.3,"l":7.26,"n":199,"o":7.27,"t":"2026-10-20T14:45:00Z","v":15948,"vw":7.28709},{"c":7.28,"h":7.28,"l":7.25,"n":87,"o":7.25,"t":"2026-10-20T14:50:00Z","v":4393,"vw":7.270549},{"c":7.275,"h":7.28,"l":7.26,"n":123,"o":7.28,"t":"2026-10-20T14:55:00Z","v":5156,"vw":7.273514},{"c":7.28,"h":7.29,"l":7.27,"n":67,"o":7.275,"t":"2026-10-20T15:00:00Z","v":2894,"vw":7.278103},{"c":7.29,"h":7.3,"l":7.28,"n":167,"o":7.28,"t":"2026-10-20T15:05:00Z","v":9823,"vw":7.29115},{"c":7.21,"h":7.28,"l":7.21,"n":253,"o":7.28,"t":"2026-10-20T15:10:00Z","v":17435,"vw":7.254938},{"c":7.245,"h":7.245,"l":7.21,"n":181,"o":7.22,"t":"2026-10-20T15:15:00Z","v":9585,"vw":7.226896},{"c":7.2836,"h":7.2836,"l":7.243,"n":136,"o":7.245,"t":"2026-10-20T15:20:00Z","v":10227,"vw":7.260062},{"c":7.29,"h":7.29,"l":7.28,"n":95,"o":7.29,"t":"2026-10-20T15:25:00Z","v":4772,"vw":7.287062},{"c":7.33,"h":7.33,"l":7.29,"n":151,"o":7.29,"t":"2026-10-20T15:30:00Z","v":9600,"vw":7.325714},{"c":7.36,"h":7.36,"l":7.32,"n":138,"o":7.33,"t":"2026-10-20T15:35:00Z","v":9399,"vw":7.337729},{"c":7.39,"h":7.39,"l":7.36,"n":108,"o":7.37,"t":"2026-10-20T15:40:00Z","v":3871,"vw":7.373735},{"c":7.325,"h":7.37,"l":7.325,"n":170,"o":7.37,"t":"2026-10-20T15:45:00Z","v":8366,"vw":7.357128},{"c":7.34,"h":7.34,"l":7.3,"n":190,"o":7.33,"t":"2026-10-20T15:50:00Z","v":9520,"vw":7.321266},{"c":7.355,"h":7.36,"l":7.34,"n":86,"o":7.35,"t":"2026-10-20T15:55:00Z","v":2581,"vw":7.346112},{"c":7.33,"h":7.34,"l":7.33,"n":70,"o":7.34,"t":"2026-10-20T16:00:00Z","v":2576,"vw":7.335932},{"c":7.33,"h":7.33,"l":7.33,"n":34,"o":7.33,"t":"2026-10-20T16:05:00Z","v":921,"vw":7.33},{"c":7.32,"h":7.33,"l":7.31,"n":123,"o":7.33,"t":"2026-10-20T16:10:00Z","v":6067,"vw":7.3175},{"c":7.33,"h":7.34,"l":7.325,"n":142,"o":7.34,"t":"2026-10-20T16:15:00Z","v":6999,"vw":7.332773},{"c":7.39,"h":7.39,"l":7.33,"n":106,"o":7.33,"t":"2026-10-20T16:20:00Z","v":4518,"vw":7.349402},{"c":7.4,"h":7.4,"l":7.4,"n":12,"o":7.4,"t":"2026-10-20T16:25:00Z","v":399,"vw":7.4},{"c":7.374,"h":7.39,"l":7.374,"n":132,"o":7.39,"t":"2026-10-20T16:30:00Z","v":4310,"vw":7.382941},{"c":7.37,"h":7.39,"l":7.37,"n":133,"o":7.38,"t":"2026-10-20T16:35:00Z","v":4829,"vw":7.378087},{"c":7.35,"h":7.375,"l":7.34,"n":128,"o":7.375,"t":"2026-10-20T16:40:00Z","v":5733,"vw":7.359298},{"c":7.34,"h":7.35,"l":7.33,"n":157,"o":7.35,"t":"2026-10-20T16:45:00Z","v":6462,"vw":7.340496},{"c":7.32,"h":7.35,"l":7.32,"n":80,"o":7.35,"t":"2026-10-20T16:50:00Z","v":2846,"vw":7.340849},{"c":7.305,"h":7.33,"l":7.3,"n":81,"o":7.32,"t":"2026-10-20T16:55:00Z","v":5517,"vw":7.306711},{"c":7.31,"h":7.31,"l":7.305,"n":47,"o":7.31,"t":"2026-10-20T17:00:00Z","v":1169,"vw":7.308333},{"c":7.305,"h":7.305,"l":7.305,"n":10,"o":7.305,"t":"2026-10-20T17:05:00Z","v":140,"vw":7.305},{"c":7.33,"h":7.33,"l":7.31,"n":86,"o":7.31,"t":"2026-10-20T17:10:00Z","v":3312,"vw":7.320927},{"c":7.34,"h":7.36,"l":7.34,"n":183,"o":7.34,"t":"2026-10-20T17:15:00Z","v":10275,"vw":7.347376},{"c":7.33,"h":7.345,"l":7.33,"n":70,"o":7.345,"t":"2026-10-20T17:20:00Z","v":3609,"vw":7.340389},{"c":7.33,"h":7.33,"l":7.325,"n":84,"o":7.33,"t":"2026-10-20T17:25:00Z","v":2766,"vw":7.328529},{"c":7.355,"h":7.36,"l":7.33,"n":125,"o":7.33,"t":"2026-10-20T17:30:00Z","v":4529,"vw":7.349728},{"c":7.36,"h":7.37,"l":7.345,"n":178,"o":7.35,"t":"2026-10-20T17:35:00Z","v":10147,"vw":7.356773},{"c":7.35,"h":7.36,"l":7.35,"n":30,"o":7.36,"t":"2026-10-20T17:40:00Z","v":554,"vw":7.356324},{"c":7.35,"h":7.36,"l":7.35,"n":75,"o":7.35,"t":"2026-10-20T17:45:00Z","v":1547,"vw":7.351101},{"c":7.355,"h":7.36,"l":7.35,"n":161,"o":7.35,"t":"2026-10-20T17:50:00Z","v":5676,"vw":7.356472},{"c":7.36,"h":7.36,"l":7.35,"n":109,"o":7.355,"t":"2026-10-20T17:55:00Z","v":5950,"vw":7.358171},{"c":7.365,"h":7.37,"l":7.34,"n":254,"o":7.365,"t":"2026-10-20T18:00:00Z","v":17567,"vw":7.353942},{"c":7.365,"h":7.37,"l":7.36,"n":200,"o":7.365,"t":"2026-10-20T18:05:00Z","v":5989,"vw":7.363704},{"c":7.375,"h":7.375,"l":7.365,"n":126,"o":7.365,"t":"2026-10-20T18:10:00Z","v":5530,"vw":7.370578},{"c":7.365,"h":7.375,"l":7.365,"n":109,"o":7.375,"t":"2026-10-20T18:15:00Z","v":3941,"vw":7.37},{"c":7.36,"h":7.37,"l":7.36,"n":53,"o":7.365,"t":"2026-10-20T18:20:00Z","v":1233,"vw":7.365},{"c":7.36,"h":7.37,"l":7.355,"n":142,"o":7.37,"t":"2026-10-20T18:25:00Z","v":4782,"vw":7.359314},{"c":7.33,"h":7.36,"l":7.33,"n":122,"o":7.36,"t":"2026-10-20T18:30:00Z","v":7025,"vw":7.347925},{"c":7.31,"h":7.33,"l":7.295,"n":101,"o":7.33,"t":"2026-10-20T18:35:00Z","v":8227,"vw":7.306269},{"c":7.2801,"h":7.31,"l":7.2801,"n":53,"o":7.31,"t":"2026-10-20T18:40:00Z","v":3466,"vw":7.294791},{"c":7.305,"h":7.31,"l":7.285,"n":197,"o":7.29,"t":"2026-10-20T18:45:00Z","v":7718,"vw":7.29308},{"c":7.305,"h":7.31,"l":7.305,"n":132,"o":7.305,"t":"2026-10-20T18:50:00Z","v":2990,"vw":7.305238},{"c":7.305,"h":7.305,"l":7.305,"n":76,"o":7.305,"t":"2026-10-20T18:55:00Z","v":2712,"vw":7.305},{"c":7.33,"h":7.33,"l":7.305,"n":168,"o":7.305,"t":"2026-10-20T19:00:00Z","v":10701,"vw":7.317439},{"c":7.36,"h":7.36,"l":7.325,"n":161,"o":7.33,"t":"2026-10-20T19:05:00Z","v":6165,"vw":7.341678},{"c":7.35,"h":7.37,"l":7.35,"n":143,"o":7.36,"t":"2026-10-20T19:10:00Z","v":3949,"vw":7.360446},{"c":7.36,"h":7.37,"l":7.35,"n":264,"o":7.35,"t":"2026-10-20T19:15:00Z","v":9543,"vw":7.36486},{"c":7.335,"h":7.37,"l":7.335,"n":309,"o":7.365,"t":"2026-10-20T19:20:00Z","v":10879,"vw":7.351515},{"c":7.35,"h":7.35,"l":7.335,"n":355,"o":7.34,"t":"2026-10-20T19:25:00Z","v":10012,"vw":7.342034},{"c":7.345,"h":7.36,"l":7.34,"n":267,"o":7.36,"t":"2026-10-20T19:30:00Z","v":8589,"vw":7.349316},{"c":7.35,"h":7.35,"l":7.345,"n":180,"o":7.345,"t":"2026-10-20T19:35:00Z","v":4034,"vw":7.345533},{"c":7.34,"h":7.355,"l":7.335,"n":241,"o":7.35,"t":"2026-10-20T19:40:00Z","v":12741,"vw":7.344728},{"c":7.335,"h":7.365,"l":7.335,"n":304,"o":7.335,"t":"2026-10-20T19:45:00Z","v":17099,"vw":7.347114},{"c":7.35,"h":7.355,"l":7.34,"n":418,"o":7.34,"t":"2026-10-20T19:50:00Z","v":23773,"vw":7.346185},{"c":7.31,"h":7.34,"l":7.3,"n":1154,"o":7.34,"t":"2026-10-20T19:55:00Z","v":91401,"vw":7.316545},{"c":7.31,"h":7.31,"l":7.31,"n":22,"o":7.31,"t":"2026-10-20T20:00:00Z","v":125277,"vw":7.31},{"c":7.235,"h":7.48,"l":7.235,"n":80,"o":7.33,"t":"2026-10-21T13:30:00Z","v":14551,"vw":7.315529},{"c":7.245,"h":7.245,"l":7.235,"n":35,"o":7.235,"t":"2026-10-21T13:35:00Z","v":2219,"vw":7.240253},{"c":7.245,"h":7.33,"l":7.215,"n":312,"o":7.29,"t":"2026-10-21T13:40:00Z","v":22261,"vw":7.264155},{"c":7.26,"h":7.26,"l":7.22,"n":91,"o":7.2599,"t":"2026-10-21T13:45:00Z","v":7254,"vw":7.242822},{"c":7.23,"h":7.29,"l":7.23,"n":84,"o":7.27,"t":"2026-10-21T13:50:00Z","v":8708,"vw":7.278318},{"c":7.2,"h":7.22,"l":7.195,"n":127,"o":7.21,"t":"2026-10-21T13:55:00Z","v":6398,"vw":7.20763},{"c":7.16,"h":7.215,"l":7.16,"n":100,"o":7.21,"t":"2026-10-21T14:00:00Z","v":3439,"vw":7.190952},{"c":7.18,"h":7.185,"l":7.14,"n":137,"o":7.15,"t":"2026-10-21T14:05:00Z","v":7828,"vw":7.169116},{"c":7.165,"h":7.205,"l":7.165,"n":96,"o":7.18,"t":"2026-10-21T14:10:00Z","v":5956,"vw":7.189082},{"c":7.15,"h":7.17,"l":7.14,"n":121,"o":7.17,"t":"2026-10-21T14:15:00Z","v":5961,"vw":7.153864},{"c":7.195,"h":7.195,"l":7.16,"n":116,"o":7.16,"t":"2026-10-21T14:20:00Z","v":4864,"vw":7.177287},{"c":7.18,"h":7.19,"l":7.18,"n":68,"o":7.19,"t":"2026-10-21T14:25:00Z","v":1811,"vw":7.184286},{"c":7.165,"h":7.175,"l":7.15,"n":142,"o":7.17,"t":"2026-10-21T14:30:00Z","v":6173,"vw":7.166657},{"c":7.17,"h":7.18,"l":7.16,"n":55,"o":7.165,"t":"2026-10-21T14:35:00Z","v":2326,"vw":7.165999},{"c":7.16,"h":7.16,"l":7.1501,"n":12,"o":7.1501,"t":"2026-10-21T14:40:00Z","v":1048,"vw":7.1512},{"c":7.14,"h":7.15,"l":7.135,"n":125,"o":7.15,"t":"2026-10-21T14:45:00Z","v":7351,"vw":7.143101},{"c":7.14,"h":7.14,"l":7.14,"n":39,"o":7.14,"t":"2026-10-21T14:50:00Z","v":2487,"vw":7.14},{"c":7.125,"h":7.14,"l":7.125,"n":107,"o":7.14,"t":"2026-10-21T14:55:00Z","v":5443,"vw":7.131759},{"c":7.115,"h":7.125,"l":7.115,"n":68,"o":7.125,"t":"2026-10-21T15:00:00Z","v":3826,"vw":7.119848},{"c":7.125,"h":7.125,"l":7.1,"n":231,"o":7.115,"t":"2026-10-21T15:05:00Z","v":18900,"vw":7.110242},{"c":7.135,"h":7.135,"l":7.125,"n":69,"o":7.125,"t":"2026-10-21T15:10:00Z","v":2567,"vw":7.131176},{"c":7.13,"h":7.135,"l":7.125,"n":76,"o":7.135,"t":"2026-10-21T15:15:00Z","v":3527,"vw":7.133019},{"c":7.135,"h":7.135,"l":7.1222,"n":120,"o":7.13,"t":"2026-10-21T15:20:00Z","v":6386,"vw":7.131623},{"c":7.155,"h":7.155,"l":7.135,"n":138,"o":7.135,"t":"2026-10-21T15:25:00Z","v":7741,"vw":7.14305},{"c":7.145,"h":7.15,"l":7.145,"n":31,"o":7.15,"t":"2026-10-21T15:30:00Z","v":964,"vw":7.149},{"c":7.14,"h":7.15,"l":7.125,"n":219,"o":7.145,"t":"2026-10-21T15:35:00Z","v":23738,"vw":7.14112},{"c":7.14,"h":7.145,"l":7.14,"n":92,"o":7.14,"t":"2026-10-21T15:40:00Z","v":4430,"vw":7.14231},{"c":7.135,"h":7.14,"l":7.13,"n":27,"o":7.13,"t":"2026-10-21T15:45:00Z","v":1675,"vw":7.133055},{"c":7.12,"h":7.13,"l":7.12,"n":64,"o":7.13,"t":"2026-10-21T15:50:00Z","v":2722,"vw":7.126026},{"c":7.095,"h":7.125,"l":7.095,"n":144,"o":7.125,"t":"2026-10-21T15:55:00Z","v":10135,"vw":7.105592},{"c":7.11,"h":7.11,"l":7.09,"n":126,"o":7.09,"t":"2026-10-21T16:00:00Z","v":10880,"vw":7.099261},{"c":7.09,"h":7.11,"l":7.08,"n":214,"o":7.11,"t":"2026-10-21T16:05:00Z","v":13787,"vw":7.090254},{"c":7.08,"h":7.09,"l":7.07,"n":105,"o":7.09,"t":"2026-10-21T16:10:00Z","v":7867,"vw":7.078988},{"c":7.07,"h":7.09,"l":7.07,"n":103,"o":7.085,"t":"2026-10-21T16:15:00Z","v":5514,"vw":7.080469},{"c":7.065,"h":7.07,"l":7.06,"n":69,"o":7.065,"t":"2026-10-21T16:20:00Z","v":3642,"vw":7.06422},{"c":7.065,"h":7.065,"l":7.065,"n":17,"o":7.065,"t":"2026-10-21T16:25:00Z","v":790,"vw":7.065},{"c":7.055,"h":7.065,"l":7.045,"n":155,"o":7.065,"t":"2026-10-21T16:30:00Z","v":7791,"vw":7.058985},{"c":7.075,"h":7.075,"l":7.0401,"n":138,"o":7.055,"t":"2026-10-21T16:35:00Z","v":11806,"vw":7.053569},{"c":7.06,"h":7.07,"l":7.06,"n":36,"o":7.07,"t":"2026-10-21T16:40:00Z","v":1986,"vw":7.065},{"c":7.06,"h":7.06,"l":7.0523,"n":83,"o":7.06,"t":"2026-10-21T16:45:00Z","v":4522,"vw":7.059655},{"c":7.055,"h":7.06,"l":7.05,"n":65,"o":7.06,"t":"2026-10-21T16:50:00Z","v":2269,"vw":7.057087},{"c":7.07,"h":7.07,"l":7.055,"n":79,"o":7.055,"t":"2026-10-21T16:55:00Z","v":3942,"vw":7.06232},{"c":7.06,"h":7.07,"l":7.055,"n":165,"o":7.065,"t":"2026-10-21T17:00:00Z","v":8598,"vw":7.062578},{"c":7.08,"h":7.08,"l":7.065,"n":136,"o":7.075,"t":"2026-10-21T17:05:00Z","v":6690,"vw":7.074821},{"c":7.095,"h":7.095,"l":7.085,"n":92,"o":7.085,"t":"2026-10-21T17:10:00Z","v":3022,"vw":7.089354},{"c":7.08,"h":7.095,"l":7.08,"n":59,"o":7.095,"t":"2026-10-21T17:15:00Z","v":3168,"vw":7.087355},{"c":7.06,"h":7.075,"l":7.06,"n":47,"o":7.075,"t":"2026-10-21T17:20:00Z","v":1375,"vw":7.068369},{"c":7.065,"h":7.065,"l":7.06,"n":105,"o":7.065,"t":"2026-10-21T17:25:00Z","v":3038,"vw":7.062954},{"c":7.09,"h":7.14,"l":7.065,"n":237,"o":7.065,"t":"2026-10-21T17:30:00Z","v":21377,"vw":7.104087},{"c":7.095,"h":7.105,"l":7.095,"n":139,"o":7.095,"t":"2026-10-21T17:35:00Z","v":7429,"vw":7.103031},{"c":7.09,"h":7.095,"l":7.09,"n":53,"o":7.095,"t":"2026-10-21T17:40:00Z","v":1152,"vw":7.093584},{"c":7.08,"h":7.095,"l":7.08,"n":166,"o":7.09,"t":"2026-10-21T17:45:00Z","v":8734,"vw":7.088477},{"c":7.095,"h":7.095,"l":7.085,"n":171,"o":7.085,"t":"2026-10-21T17:55:00Z","v":8189,"vw":7.089351},{"c":7.0961,"h":7.0961,"l":7.095,"n":37,"o":7.095,"t":"2026-10-21T18:00:00Z","v":872,"vw":7.0959},{"c":7.085,"h":7.0992,"l":7.08,"n":96,"o":7.09,"t":"2026-10-21T18:05:00Z","v":4540,"vw":7.090376},{"c":7.09,"h":7.09,"l":7.085,"n":22,"o":7.085,"t":"2026-10-21T18:10:00Z","v":710,"vw":7.0875},{"c":7.095,"h":7.105,"l":7.085,"n":239,"o":7.09,"t":"2026-10-21T18:15:00Z","v":17151,"vw":7.09365},{"c":7.1,"h":7.1,"l":7.095,"n":85,"o":7.095,"t":"2026-10-21T18:20:00Z","v":4055,"vw":7.09643},{"c":7.16,"h":7.16,"l":7.1,"n":122,"o":7.1,"t":"2026-10-21T18:25:00Z","v":7417,"vw":7.134576},{"c":7.15,"h":7.16,"l":7.15,"n":103,"o":7.155,"t":"2026-10-21T18:30:00Z","v":4897,"vw":7.151429},{"c":7.14,"h":7.155,"l":7.135,"n":120,"o":7.155,"t":"2026-10-21T18:35:00Z","v":7144,"vw":7.142481},{"c":7.135,"h":7.135,"l":7.13,"n":45,"o":7.135,"t":"2026-10-21T18:40:00Z","v":1327,"vw":7.133854},{"c":7.12,"h":7.135,"l":7.115,"n":145,"o":7.135,"t":"2026-10-21T18:45:00Z","v":5370,"vw":7.12651},{"c":7.11,"h":7.115,"l":7.105,"n":71,"o":7.115,"t":"2026-10-21T18:50:00Z","v":4372,"vw":7.109293},{"c":7.085,"h":7.11,"l":7.085,"n":191,"o":7.11,"t":"2026-10-21T18:55:00Z","v":6723,"vw":7.097496},{"c":7.09,"h":7.095,"l":7.075,"n":151,"o":7.08,"t":"2026-10-21T19:00:00Z","v":6037,"vw":7.08734},{"c":7.105,"h":7.13,"l":7.08,"n":215,"o":7.08,"t":"2026-10-21T19:05:00Z","v":9973,"vw":7.106772},{"c":7.105,"h":7.11,"l":7.1,"n":88,"o":7.105,"t":"2026-10-21T19:10:00Z","v":3651,"vw":7.102161},{"c":7.085,"h":7.1,"l":7.08,"n":175,"o":7.1,"t":"2026-10-21T19:15:00Z","v":7043,"vw":7.09131},{"c":7.085,"h":7.085,"l":7.075,"n":232,"o":7.085,"t":"2026-10-21T19:20:00Z","v":9197,"vw":7.082065},{"c":7.095,"h":7.105,"l":7.08,"n":241,"o":7.08,"t":"2026-10-21T19:25:00Z","v":11562,"vw":7.095416},{"c":7.09,"h":7.105,"l":7.09,"n":177,"o":7.095,"t":"2026-10-21T19:30:00Z","v":7491,"vw":7.097893},{"c":7.065,"h":7.095,"l":7.065,"n":248,"o":7.0907,"t":"2026-10-21T19:35:00Z","v":12161,"vw":7.077626},{"c":7.04,"h":7.06,"l":7.03,"n":263,"o":7.06,"t":"2026-10-21T19:40:00Z","v":13018,"vw":7.042496},{"c":7.045,"h":7.06,"l":7.045,"n":252,"o":7.045,"t":"2026-10-21T19:45:00Z","v":15906,"vw":7.048917},{"c":7.035,"h":7.05,"l":7.03,"n":377,"o":7.04,"t":"2026-10-21T19:50:00Z","v":14547,"vw":7.041916},{"c":7.025,"h":7.035,"l":7.01,"n":1469,"o":7.035,"t":"2026-10-21T19:55:00Z","v":128591,"vw":7.021721},{"c":7.03,"h":7.03,"l":7.03,"n":14,"o":7.03,"t":"2026-10-21T20:00:00Z","v":113055,"vw":7.03},{"c":7.09,"h":7.09,"l":6.965,"n":49,"o":7.04,"t":"2026-10-22T13:30:00Z","v":11041,"vw":7.034619},{"c":7.145,"h":7.145,"l":7.09,"n":75,"o":7.1,"t":"2026-10-22T13:35:00Z","v":4518,"vw":7.104865},{"c":7.14,"h":7.14,"l":7.12,"n":54,"o":7.14,"t":"2026-10-22T13:40:00Z","v":3943,"vw":7.139239},{"c":7.12,"h":7.145,"l":7.09,"n":96,"o":7.12,"t":"2026-10-22T13:45:00Z","v":5665,"vw":7.115862},{"c":7.18,"h":7.19,"l":7.13,"n":103,"o":7.15,"t":"2026-10-22T13:50:00Z","v":5056,"vw":7.151654},{"c":7.215,"h":7.2173,"l":7.18,"n":105,"o":7.19,"t":"2026-10-22T13:55:00Z","v":3583,"vw":7.200393},{"c":7.175,"h":7.215,"l":7.17,"n":79,"o":7.215,"t":"2026-10-22T14:00:00Z","v":1895,"vw":7.199747},{"c":7.2,"h":7.2,"l":7.15,"n":170,"o":7.15,"t":"2026-10-22T14:05:00Z","v":11958,"vw":7.166491},{"c":7.16,"h":7.195,"l":7.16,"n":110,"o":7.19,"t":"2026-10-22T14:10:00Z","v":3068,"vw":7.179698},{"c":7.145,"h":7.16,"l":7.1309,"n":126,"o":7.16,"t":"2026-10-22T14:15:00Z","v":5035,"vw":7.142857},{"c":7.145,"h":7.15,"l":7.13,"n":110,"o":7.145,"t":"2026-10-22T14:20:00Z","v":3455,"vw":7.139259},{"c":7.14,"h":7.15,"l":7.12,"n":114,"o":7.145,"t":"2026-10-22T14:25:00Z","v":4814,"vw":7.135224},{"c":7.11,"h":7.16,"l":7.11,"n":90,"o":7.15,"t":"2026-10-22T14:30:00Z","v":4124,"vw":7.144414},{"c":7.125,"h":7.125,"l":7.11,"n":76,"o":7.11,"t":"2026-10-22T14:35:00Z","v":3725,"vw":7.12114},{"c":7.13,"h":7.14,"l":7.12,"n":109,"o":7.12,"t":"2026-10-22T14:40:00Z","v":5230,"vw":7.124843},{"c":7.11,"h":7.12,"l":7.105,"n":102,"o":7.12,"t":"2026-10-22T14:45:00Z","v":5555,"vw":7.114592},{"c":7.13,"h":7.135,"l":7.11,"n":102,"o":7.11,"t":"2026-10-22T14:50:00Z","v":8608,"vw":7.125095},{"c":7.13,"h":7.13,"l":7.13,"n":54,"o":7.13,"t":"2026-10-22T14:55:00Z","v":1680,"vw":7.13},{"c":7.14,"h":7.145,"l":7.13,"n":173,"o":7.13,"t":"2026-10-22T15:00:00Z","v":9030,"vw":7.136862},{"c":7.11,"h":7.14,"l":7.1,"n":154,"o":7.14,"t":"2026-10-22T15:05:00Z","v":12635,"vw":7.128234},{"c":7.12,"h":7.12,"l":7.095,"n":135,"o":7.1,"t":"2026-10-22T15:10:00Z","v":6143,"vw":7.111998},{"c":7.14,"h":7.14,"l":7.12,"n":260,"o":7.12,"t":"2026-10-22T15:15:00Z","v":8033,"vw":7.124763},{"c":7.15,"h":7.155,"l":7.14,"n":128,"o":7.15,"t":"2026-10-22T15:20:00Z","v":4492,"vw":7.147388},{"c":7.13,"h":7.155,"l":7.13,"n":92,"o":7.15,"t":"2026-10-22T15:25:00Z","v":4872,"vw":7.139786},{"c":7.13,"h":7.13,"l":7.13,"n":121,"o":7.13,"t":"2026-10-22T15:30:00Z","v":8731,"vw":7.13},{"c":7.115,"h":7.14,"l":7.115,"n":82,"o":7.13,"t":"2026-10-22T15:35:00Z","v":3729,"vw":7.124565},{"c":7.11,"h":7.1192,"l":7.1075,"n":81,"o":7.11,"t":"2026-10-22T15:40:00Z","v":3509,"vw":7.111926},{"c":7.09,"h":7.11,"l":7.09,"n":97,"o":7.11,"t":"2026-10-22T15:45:00Z","v":3356,"vw":7.100588},{"c":7.105,"h":7.105,"l":7.09,"n":77,"o":7.1,"t":"2026-10-22T15:50:00Z","v":3148,"vw":7.098125},{"c":7.095,"h":7.105,"l":7.095,"n":40,"o":7.105,"t":"2026-10-22T15:55:00Z","v":1213,"vw":7.100681},{"c":7.095,"h":7.105,"l":7.095,"n":96,"o":7.1001,"t":"2026-10-22T16:00:00Z","v":3427,"vw":7.099504},{"c":7.0929,"h":7.095,"l":7.07,"n":65,"o":7.09,"t":"2026-10-22T16:05:00Z","v":2393,"vw":7.08688},{"c":7.08,"h":7.09,"l":7.08,"n":36,"o":7.09,"t":"2026-10-22T16:10:00Z","v":1440,"vw":7.086952},{"c":7.1,"h":7.1,"l":7.085,"n":57,"o":7.085,"t":"2026-10-22T16:15:00Z","v":2584,"vw":7.089159},{"c":7.09,"h":7.09,"l":7.09,"n":65,"o":7.09,"t":"2026-10-22T16:20:00Z","v":886,"vw":7.09},{"c":7.09,"h":7.09,"l":7.09,"n":115,"o":7.09,"t":"2026-10-22T16:25:00Z","v":2020,"vw":7.09},{"c":7.07,"h":7.11,"l":7.07,"n":188,"o":7.1,"t":"2026-10-22T16:30:00Z","v":9104,"vw":7.094413},{"c":7.07,"h":7.075,"l":7.06,"n":53,"o":7.065,"t":"2026-10-22T16:35:00Z","v":2155,"vw":7.068077},{"c":7.06,"h":7.06,"l":7.05,"n":47,"o":7.06,"t":"2026-10-22T16:40:00Z","v":2088,"vw":7.057367},{"c":7.04,"h":7.05,"l":7.035,"n":100,"o":7.05,"t":"2026-10-22T16:45:00Z","v":7780,"vw":7.040639},{"c":7.07,"h":7.07,"l":7.04,"n":113,"o":7.04,"t":"2026-10-22T16:50:00Z","v":5835,"vw":7.061689},{"c":7.06,"h":7.07,"l":7.06,"n":113,"o":7.07,"t":"2026-10-22T16:55:00Z","v":4587,"vw":7.063828},{"c":7.04,"h":7.06,"l":7.035,"n":91,"o":7.06,"t":"2026-10-22T17:00:00Z","v":2667,"vw":7.042742},{"c":7.05,"h":7.05,"l":7.03,"n":135,"o":7.03,"t":"2026-10-22T17:05:00Z","v":6268,"vw":7.041882},{"c":7.075,"h":7.075,"l":7.06,"n":70,"o":7.06,"t":"2026-10-22T17:10:00Z","v":3693,"vw":7.067397},{"c":7.08,"h":7.08,"l":7.07,"n":139,"o":7.075,"t":"2026-10-22T17:15:00Z","v":5634,"vw":7.07516},{"c":7.08,"h":7.08,"l":7.07,"n":81,"o":7.07,"t":"2026-10-22T17:20:00Z","v":2575,"vw":7.070871},{"c":7.11,"h":7.11,"l":7.07,"n":112,"o":7.07,"t":"2026-10-22T17:25:00Z","v":6899,"vw":7.088651},{"c":7.11,"h":7.11,"l":7.1,"n":87,"o":7.1,"t":"2026-10-22T17:30:00Z","v":6865,"vw":7.100279},{"c":7.15,"h":7.15,"l":7.105,"n":133,"o":7.11,"t":"2026-10-22T17:35:00Z","v":6186,"vw":7.125417},{"c":7.12,"h":7.16,"l":7.11,"n":102,"o":7.16,"t":"2026-10-22T17:40:00Z","v":11567,"vw":7.126453},{"c":7.13,"h":7.13,"l":7.12,"n":44,"o":7.12,"t":"2026-10-22T17:45:00Z","v":2245,"vw":7.129074},{"c":7.14,"h":7.14,"l":7.13,"n":124,"o":7.13,"t":"2026-10-22T17:50:00Z","v":4468,"vw":7.133055},{"c":7.17,"h":7.175,"l":7.14,"n":191,"o":7.1419,"t":"2026-10-22T17:55:00Z","v":13203,"vw":7.160779},{"c":7.14,"h":7.17,"l":7.13,"n":150,"o":7.17,"t":"2026-10-22T18:00:00Z","v":6829,"vw":7.149108},{"c":7.15,"h":7.15,"l":7.14,"n":110,"o":7.14,"t":"2026-10-22T18:05:00Z","v":6145,"vw":7.146671},{"c":7.145,"h":7.16,"l":7.145,"n":127,"o":7.15,"t":"2026-10-22T18:10:00Z","v":8227,"vw":7.150239},{"c":7.165,"h":7.17,"l":7.142,"n":142,"o":7.145,"t":"2026-10-22T18:15:00Z","v":9145,"vw":7.153639},{"c":7.175,"h":7.175,"l":7.165,"n":80,"o":7.165,"t":"2026-10-22T18:20:00Z","v":3972,"vw":7.173879},{"c":7.15,"h":7.175,"l":7.15,"n":136,"o":7.175,"t":"2026-10-22T18:25:00Z","v":7218,"vw":7.166064},{"c":7.15,"h":7.16,"l":7.145,"n":161,"o":7.155,"t":"2026-10-22T18:30:00Z","v":13762,"vw":7.149909},{"c":7.14,"h":7.16,"l":7.13,"n":203,"o":7.16,"t":"2026-10-22T18:35:00Z","v":15301,"vw":7.141323},{"c":7.125,"h":7.14,"l":7.12,"n":83,"o":7.14,"t":"2026-10-22T18:40:00Z","v":4288,"vw":7.127242},{"c":7.1,"h":7.12,"l":7.08,"n":201,"o":7.12,"t":"2026-10-22T18:45:00Z","v":11606,"vw":7.098956},{"c":7.1,"h":7.1,"l":7.1,"n":30,"o":7.1,"t":"2026-10-22T18:50:00Z","v":837,"vw":7.1},{"c":7.09,"h":7.1,"l":7.085,"n":112,"o":7.095,"t":"2026-10-22T18:55:00Z","v":6596,"vw":7.08989},{"c":7.095,"h":7.1,"l":7.075,"n":181,"o":7.09,"t":"2026-10-22T19:00:00Z","v":10639,"vw":7.088437},{"c":7.095,"h":7.105,"l":7.095,"n":122,"o":7.1,"t":"2026-10-22T19:05:00Z","v":8621,"vw":7.099786},{"c":7.095,"h":7.1,"l":7.09,"n":85,"o":7.095,"t":"2026-10-22T19:10:00Z","v":4297,"vw":7.097125},{"c":7.085,"h":7.095,"l":7.085,"n":171,"o":7.09,"t":"2026-10-22T19:15:00Z","v":10920,"vw":7.09},{"c":7.07,"h":7.09,"l":7.07,"n":157,"o":7.09,"t":"2026-10-22T19:20:00Z","v":7893,"vw":7.080214},{"c":7.07,"h":7.075,"l":7.055,"n":198,"o":7.075,"t":"2026-10-22T19:25:00Z","v":13893,"vw":7.068503},{"c":7.035,"h":7.07,"l":7.03,"n":329,"o":7.07,"t":"2026-10-22T19:30:00Z","v":25028,"vw":7.050314},{"c":7.035,"h":7.055,"l":7.03,"n":285,"o":7.03,"t":"2026-10-22T19:35:00Z","v":18888,"vw":7.042508},{"c":7.03,"h":7.035,"l":7.02,"n":317,"o":7.03,"t":"2026-10-22T19:40:00Z","v":17033,"vw":7.02978},{"c":7.04,"h":7.045,"l":7.03,"n":357,"o":7.03,"t":"2026-10-22T19:45:00Z","v":22943,"vw":7.035419},{"c":7.03,"h":7.055,"l":7.03,"n":391,"o":7.05,"t":"2026-10-22T19:50:00Z","v":25102,"vw":7.048733},{"c":7.01,"h":7.03,"l":7,"n":1213,"o":7.03,"t":"2026-10-22T19:55:00Z","v":88432,"vw":7.014482},{"c":7.02,"h":7.02,"l":7.01,"n":23,"o":7.01,"t":"2026-10-22T20:00:00Z","v":173988,"vw":7.010012}],"history":[{"c":15.52,"h":16.27,"l":15.42,"n":17422,"o":16.15,"t":"2024-10-21T04:00:00Z","v":1294845,"vw":15.700192},{"c":16.59,"h":16.68,"l":15.5,"n":16443,"o":15.5,"t":"2024-10-22T04:00:00Z","v":1482112,"vw":16.103505},{"c":16.33,"h":16.69,"l":15.905,"n":13423,"o":16.56,"t":"2024-10-23T04:00:00Z","v":1091915,"vw":16.142532},{"c":16.21,"h":16.62,"l":15.84,"n":14597,"o":16.38,"t":"2024-10-24T04:00:00Z","v":1145644,"vw":16.162569},{"c":16.05,"h":16.57,"l":15.6,"n":15612,"o":16.29,"t":"2024-10-25T04:00:00Z","v":1114867,"vw":16.044821},{"c":17.38,"h":17.58,"l":16.205,"n":16310,"o":16.32,"t":"2024-10-28T04:00:00Z","v":1422176,"vw":17.013987},{"c":17.28,"h":17.75,"l":16.94,"n":13319,"o":17.51,"t":"2024-10-29T04:00:00Z","v":872881,"vw":17.345837},{"c":17.42,"h":17.88,"l":16.76,"n":5030,"o":17.09,"t":"2024-10-30T04:00:00Z","v":323417,"vw":17.486491},{"c":17.15,"h":17.42,"l":16.77,"n":7384,"o":17.41,"t":"2024-10-31T04:00:00Z","v":689946,"vw":17.101242},{"c":18.27,"h":18.6191,"l":16.87,"n":10994,"o":17.39,"t":"2024-11-01T04:00:00Z","v":1093662,"vw":18.148193},{"c":18.94,"h":19.5,"l":17.8,"n":14080,"o":18,"t":"2024-11-04T05:00:00Z","v":1174949,"vw":18.818046},{"c":18.37,"h":19.05,"l":17.9,"n":6582,"o":18.98,"t":"2024-11-05T05:00:00Z","v":652706,"vw":18.43605},{"c":18,"h":19.05,"l":17.94,"n":15107,"o":18.98,"t":"2024-11-06T05:00:00Z","v":976307,"vw":18.35541},{"c":18.5,"h":18.8,"l":16.52,"n":17286,"o":18.78,"t":"2024-11-07T05:00:00Z","v":1358855,"vw":17.940092},{"c":16.86,"h":19.045,"l":16.79,"n":16041,"o":18.95,"t":"2024-11-08T05:00:00Z","v":1260418,"vw":17.280591},{"c":13.1,"h":17.63,"l":12.95,"n":31179,"o":17.07,"t":"2024-11-11T05:00:00Z","v":4553969,"vw":14.044109},{"c":9.52,"h":13.32,"l":9.24,"n":59333,"o":13.12,"t":"2024-11-12T05:00:00Z","v":10386131,"vw":10.375568},{"c":9.75,"h":10.1,"l":8.91,"n":29637,"o":9.63,"t":"2024-11-13T05:00:00Z","v":3402958,"vw":9.635987},{"c":9.09,"h":9.77,"l":8.98,"n":14961,"o":9.7,"t":"2024-11-14T05:00:00Z","v":1481799,"vw":9.213804},{"c":8.78,"h":9.3,"l":8.54,"n":16033,"o":9.13,"t":"2024-11-15T05:00:00Z","v":2157181,"vw":8.844634},{"c":8.89,"h":9.1,"l":8.495,"n":12981,"o":8.78,"t":"2024-11-18T05:00:00Z","v":1214524,"vw":8.851216},{"c":9.37,"h":9.48,"l":8.64,"n":13825,"o":8.78,"t":"2024-11-19T05:00:00Z","v":1835669,"vw":9.192166},{"c":8.73,"h":9.59,"l":8.55,"n":13108,"o":9.38,"t":"2024-11-20T05:00:00Z","v":1353215,"vw":8.871695},{"c":9.45,"h":9.62,"l":8.61,"n":11531,"o":8.67,"t":"2024-11-21T05:00:00Z","v":1098131,"vw":9.258646},{"c":9.34,"h":9.98,"l":8.95,"n":13011,"o":9.02,"t":"2024-11-22T05:00:00Z","v":1224810,"vw":9.414627},{"c":9.09,"h":9.5691,"l":8.76,"n":11739,"o":9.45,"t":"2024-11-25T05:00:00Z","v":1336035,"vw":9.037671},{"c":8.97,"h":9.14,"l":8.66,"n":9054,"o":9.07,"t":"2024-11-26T05:00:00Z","v":955289,"vw":8.912119},{"c":8.97,"h":9.11,"l":8.78,"n":7725,"o":8.96,"t":"2024-11-27T05:00:00Z","v":669600,"vw":8.957656},{"c":8.87,"h":9.0129,"l":8.61,"n":4478,"o":8.9,"t":"2024-11-29T05:00:00Z","v":423267,"vw":8.812026},{"c":8.71,"h":8.91,"l":8.51,"n":12981,"o":8.79,"t":"2024-12-02T05:00:00Z","v":1110736,"vw":8.720383},{"c":8.84,"h":9.18,"l":8.6,"n":8382,"o":8.68,"t":"2024-12-03T05:00:00Z","v":909184,"vw":8.851405},{"c":8.95,"h":9.03,"l":8.7017,"n":5493,"o":8.75,"t":"2024-12-04T05:00:00Z","v":480116,"vw":8.915776},{"c":8.5,"h":9.1,"l":8.47,"n":10410,"o":8.95,"t":"2024-12-05T05:00:00Z","v":777594,"vw":8.632482},{"c":9,"h":9.01,"l":8.36,"n":9965,"o":8.44,"t":"2024-12-06T05:00:00Z","v":877076,"vw":8.693752},{"c":9.29,"h":9.79,"l":9.08,"n":11422,"o":9.1,"t":"2024-12-09T05:00:00Z","v":930430,"vw":9.356993},{"c":8.93,"h":9.615,"l":8.9,"n":11512,"o":9.23,"t":"2024-12-10T05:00:00Z","v":806475,"vw":9.194993},{"c":8.395,"h":9.095,"l":7.7,"n":13327,"o":8.98,"t":"2024-12-11T05:00:00Z","v":1552417,"vw":8.217433},{"c":7.985,"h":8.47,"l":7.92,"n":12025,"o":8.42,"t":"2024-12-12T05:00:00Z","v":1187395,"vw":8.148827},{"c":7.89,"h":8.2511,"l":7.81,"n":11352,"o":7.98,"t":"2024-12-13T05:00:00Z","v":1002333,"vw":7.931697},{"c":8.14,"h":8.56,"l":8.02,"n":13024,"o":8.45,"t":"2024-12-16T05:00:00Z","v":1024121,"vw":8.286214},{"c":8.37,"h":8.47,"l":8.02,"n":9473,"o":8.08,"t":"2024-12-17T05:00:00Z","v":603683,"vw":8.315145},{"c":7.99,"h":8.6,"l":7.78,"n":10993,"o":8.34,"t":"2024-12-18T05:00:00Z","v":1031947,"vw":8.124233},{"c":7.82,"h":8.14,"l":7.8,"n":15074,"o":8,"t":"2024-12-19T05:00:00Z","v":1225015,"vw":7.914558},{"c":7.45,"h":7.8299,"l":7.39,"n":14260,"o":7.71,"t":"2024-12-20T05:00:00Z","v":2475988,"vw":7.531743},{"c":7.61,"h":7.65,"l":7.03,"n":13060,"o":7.42,"t":"2024-12-23T05:00:00Z","v":950212,"vw":7.34856},{"c":7.5,"h":7.72,"l":7.2099,"n":4481,"o":7.59,"t":"2024-12-24T05:00:00Z","v":401705,"vw":7.366443},{"c":8.1,"h":8.31,"l":7.395,"n":11002,"o":7.51,"t":"2024-12-26T05:00:00Z","v":1119398,"vw":7.799904},{"c":8.18,"h":8.22,"l":7.845,"n":8937,"o":8.08,"t":"2024-12-27T05:00:00Z","v":848664,"vw":8.054381},{"c":8,"h":8.29,"l":7.8,"n":10395,"o":8.16,"t":"2024-12-30T05:00:00Z","v":799617,"vw":7.963377},{"c":8.12,"h":8.33,"l":7.85,"n":9202,"o":7.99,"t":"2024-12-31T05:00:00Z","v":1009222,"vw":8.069861},{"c":7.33,"h":8.34,"l":7.33,"n":10687,"o":8.18,"t":"2025-01-02T05:00:00Z","v":1017023,"vw":7.691286},{"c":7.74,"h":7.79,"l":7.34,"n":9791,"o":7.38,"t":"2025-01-03T05:00:00Z","v":816568,"vw":7.642742},{"c":7.61,"h":7.91,"l":7.55,"n":8227,"o":7.74,"t":"2025-01-06T05:00:00Z","v":627172,"vw":7.677529},{"c":7.2,"h":7.78,"l":7.16,"n":8706,"o":7.69,"t":"2025-01-07T05:00:00Z","v":841958,"vw":7.361621},{"c":6.95,"h":7.1898,"l":6.82,"n":9657,"o":7.12,"t":"2025-01-08T05:00:00Z","v":842801,"vw":6.963581},{"c":6.94,"h":7.11,"l":6.73,"n":8154,"o":6.91,"t":"2025-01-10T05:00:00Z","v":995738,"vw":6.897295},{"c":6.62,"h":6.9014,"l":6.355,"n":14198,"o":6.78,"t":"2025-01-13T05:00:00Z","v":1191003,"vw":6.551664},{"c":6.79,"h":6.83,"l":6.42,"n":11279,"o":6.68,"t":"2025-01-14T05:00:00Z","v":873633,"vw":6.691741},{"c":7.13,"h":7.15,"l":6.64,"n":8977,"o":6.97,"t":"2025-01-15T05:00:00Z","v":743851,"vw":6.946101},{"c":6.96,"h":7.2,"l":6.74,"n":10923,"o":7.15,"t":"2025-01-16T05:00:00Z","v":871496,"vw":6.872682},{"c":6.96,"h":7.05,"l":6.78,"n":9880,"o":6.98,"t":"2025-01-17T05:00:00Z","v":754613,"vw":6.931966},{"c":6.79,"h":6.9783,"l":6.35,"n":15993,"o":6.95,"t":"2025-01-21T05:00:00Z","v":2113513,"vw":6.584335},{"c":6.99,"h":7.1,"l":6.79,"n":10282,"o":6.79,"t":"2025-01-22T05:00:00Z","v":864636,"vw":6.965109},{"c":7.17,"h":7.19,"l":6.75,"n":6594,"o":6.97,"t":"2025-01-23T05:00:00Z","v":649286,"vw":7.028566},{"c":6.9,"h":7.25,"l":6.71,"n":7486,"o":7.15,"t":"2025-01-24T05:00:00Z","v":1144065,"vw":6.875802},{"c":6.56,"h":7.01,"l":6.47,"n":9775,"o":7,"t":"2025-01-27T05:00:00Z","v":1050359,"vw":6.605049},{"c":6.25,"h":6.6,"l":6.18,"n":10430,"o":6.55,"t":"2025-01-28T05:00:00Z","v":1109528,"vw":6.269384},{"c":6.55,"h":6.59,"l":6.2,"n":10441,"o":6.28,"t":"2025-01-29T05:00:00Z","v":795118,"vw":6.481681},{"c":6.34,"h":6.625,"l":6.21,"n":9573,"o":6.59,"t":"2025-01-30T05:00:00Z","v":1309976,"vw":6.411515},{"c":5.99,"h":6.33,"l":5.945,"n":12291,"o":6.31,"t":"2025-01-31T05:00:00Z","v":1460704,"vw":6.086987},{"c":5.63,"h":6.01,"l":5.58,"n":17970,"o":5.78,"t":"2025-02-03T05:00:00Z","v":2056732,"vw":5.759597},{"c":6.05,"h":6.06,"l":5.42,"n":13480,"o":5.66,"t":"2025-02-04T05:00:00Z","v":1295426,"vw":5.705355},{"c":6.34,"h":6.3991,"l":5.96,"n":9476,"o":6.05,"t":"2025-02-05T05:00:00Z","v":727589,"vw":6.269652},{"c":5.9,"h":6.362,"l":5.9,"n":6373,"o":6.31,"t":"2025-02-06T05:00:00Z","v":657176,"vw":6.054239},{"c":5.71,"h":5.92,"l":5.512,"n":10419,"o":5.9,"t":"2025-02-07T05:00:00Z","v":1008758,"vw":5.642997},{"c":5.41,"h":5.75,"l":5.3,"n":9652,"o":5.75,"t":"2025-02-10T05:00:00Z","v":1041484,"vw":5.442806},{"c":5.39,"h":5.52,"l":5.21,"n":8634,"o":5.33,"t":"2025-02-11T05:00:00Z","v":804258,"vw":5.366632},{"c":5.48,"h":5.55,"l":5.26,"n":8269,"o":5.3,"t":"2025-02-12T05:00:00Z","v":831359,"vw":5.435257},{"c":5.62,"h":5.815,"l":5.41,"n":6625,"o":5.5,"t":"2025-02-13T05:00:00Z","v":645747,"vw":5.667053},{"c":5.77,"h":6.21,"l":5.75,"n":12403,"o":6,"t":"2025-02-14T05:00:00Z","v":1236280,"vw":5.956464},{"c":5.72,"h":6.02,"l":5.52,"n":8419,"o":5.73,"t":"2025-02-18T05:00:00Z","v":1182265,"vw":5.711302},{"c":5.76,"h":5.91,"l":5.58,"n":10332,"o":5.78,"t":"2025-02-19T05:00:00Z","v":846027,"vw":5.746658},{"c":5.54,"h":5.76,"l":5.495,"n":7080,"o":5.76,"t":"2025-02-20T05:00:00Z","v":639298,"vw":5.588084},{"c":5.67,"h":5.755,"l":5.53,"n":7023,"o":5.59,"t":"2025-02-21T05:00:00Z","v":723073,"vw":5.632074},{"c":5.34,"h":5.7,"l":5.305,"n":10695,"o":5.67,"t":"2025-02-24T05:00:00Z","v":1220215,"vw":5.485882},{"c":5.58,"h":5.7,"l":5.31,"n":11492,"o":5.34,"t":"2025-02-25T05:00:00Z","v":989743,"vw":5.563956},{"c":5.79,"h":6.18,"l":5.67,"n":12323,"o":5.71,"t":"2025-02-26T05:00:00Z","v":1208366,"vw":5.873487},{"c":5.76,"h":5.87,"l":5.62,"n":8501,"o":5.8,"t":"2025-02-27T05:00:00Z","v":664592,"vw":5.753341},{"c":5.52,"h":5.74,"l":5.36,"n":8308,"o":5.68,"t":"2025-02-28T05:00:00Z","v":946960,"vw":5.511045},{"c":5.21,"h":5.91,"l":5.15,"n":9484,"o":5.48,"t":"2025-03-03T05:00:00Z","v":1046179,"vw":5.349403},{"c":5.58,"h":5.61,"l":5.07,"n":9705,"o":5.15,"t":"2025-03-04T05:00:00Z","v":863327,"vw":5.405255},{"c":6.08,"h":6.2059,"l":5.6401,"n":11281,"o":5.65,"t":"2025-03-05T05:00:00Z","v":1027518,"vw":5.971889},{"c":5.9,"h":6.98,"l":5.345,"n":19144,"o":5.76,"t":"2025-03-06T05:00:00Z","v":2346642,"vw":5.902238},{"c":5.06,"h":5.77,"l":5.015,"n":14189,"o":5.77,"t":"2025-03-07T05:00:00Z","v":1816825,"vw":5.29962},{"c":4.4,"h":5.075,"l":4.345,"n":14052,"o":5.02,"t":"2025-03-10T04:00:00Z","v":1823035,"vw":4.624456},{"c":4.79,"h":4.85,"l":4.325,"n":15321,"o":4.41,"t":"2025-03-11T04:00:00Z","v":1588668,"vw":4.640056},{"c":5,"h":5.25,"l":4.62,"n":14642,"o":4.83,"t":"2025-03-12T04:00:00Z","v":1532389,"vw":5.028475},{"c":4.22,"h":5.05,"l":4.185,"n":10647,"o":4.99,"t":"2025-03-13T04:00:00Z","v":1424914,"vw":4.447431},{"c":4.41,"h":4.48,"l":4.07,"n":10624,"o":4.24,"t":"2025-03-14T04:00:00Z","v":1241742,"vw":4.363935},{"c":4.84,"h":4.89,"l":4.4,"n":10379,"o":4.42,"t":"2025-03-17T04:00:00Z","v":923092,"vw":4.723995},{"c":5.54,"h":5.85,"l":4.98,"n":14804,"o":5.02,"t":"2025-03-18T04:00:00Z","v":2409601,"vw":5.48797},{"c":6.08,"h":6.16,"l":5.47,"n":14924,"o":5.675,"t":"2025-03-19T04:00:00Z","v":1650153,"vw":5.924033},{"c":6.26,"h":6.31,"l":5.92,"n":12144,"o":6.01,"t":"2025-03-20T04:00:00Z","v":1804881,"vw":6.145685},{"c":6.23,"h":6.54,"l":6.06,"n":11071,"o":6.14,"t":"2025-03-21T04:00:00Z","v":1517105,"vw":6.251518},{"c":6.55,"h":6.61,"l":6.13,"n":9147,"o":6.26,"t":"2025-03-24T04:00:00Z","v":875068,"vw":6.446923},{"c":6.39,"h":6.52,"l":6.16,"n":8991,"o":6.52,"t":"2025-03-25T04:00:00Z","v":797322,"vw":6.344086},{"c":6.42,"h":6.505,"l":6.025,"n":10110,"o":6.38,"t":"2025-03-26T04:00:00Z","v":1121372,"vw":6.301171},{"c":6.69,"h":6.74,"l":6.34,"n":7655,"o":6.4,"t":"2025-03-27T04:00:00Z","v":679820,"vw":6.588298},{"c":6.6,"h":6.89,"l":6.35,"n":13147,"o":6.69,"t":"2025-03-28T04:00:00Z","v":1072366,"vw":6.569249},{"c":6.27,"h":6.66,"l":6.16,"n":14742,"o":6.51,"t":"2025-03-31T04:00:00Z","v":1465250,"vw":6.412138},{"c":5.12,"h":5.91,"l":4.76,"n":17145,"o":5.84,"t":"2025-04-01T04:00:00Z","v":3347854,"vw":5.136629},{"c":5.49,"h":6.26,"l":4.96,"n":21289,"o":4.98,"t":"2025-04-02T04:00:00Z","v":2753277,"vw":5.738192},{"c":5.005,"h":5.4781,"l":4.865,"n":10728,"o":5.23,"t":"2025-04-03T04:00:00Z","v":1232521,"vw":5.038037},{"c":4.88,"h":5.05,"l":4.725,"n":9353,"o":4.91,"t":"2025-04-04T04:00:00Z","v":799191,"vw":4.835455},{"c":4.87,"h":5.09,"l":4.42,"n":8551,"o":4.55,"t":"2025-04-07T04:00:00Z","v":791982,"vw":4.811163},{"c":4.25,"h":5.1155,"l":4.13,"n":8080,"o":5.11,"t":"2025-04-08T04:00:00Z","v":937129,"vw":4.423099},{"c":4.43,"h":4.57,"l":3.9,"n":10905,"o":4.16,"t":"2025-04-09T04:00:00Z","v":1149096,"vw":4.239497},{"c":4.11,"h":4.29,"l":3.81,"n":10852,"o":4.29,"t":"2025-04-10T04:00:00Z","v":1275407,"vw":4.033776},{"c":4.88,"h":4.94,"l":4.05,"n":11086,"o":4.12,"t":"2025-04-11T04:00:00Z","v":1258533,"vw":4.573947},{"c":4.63,"h":5.03,"l":4.61,"n":7896,"o":5,"t":"2025-04-14T04:00:00Z","v":712063,"vw":4.741326},{"c":4.77,"h":5.09,"l":4.5237,"n":7266,"o":4.6,"t":"2025-04-15T04:00:00Z","v":886572,"vw":4.790292},{"c":4.225,"h":4.8,"l":4.185,"n":10223,"o":4.73,"t":"2025-04-16T04:00:00Z","v":1278956,"vw":4.349238},{"c":4.03,"h":4.3001,"l":4.02,"n":8364,"o":4.3,"t":"2025-04-17T04:00:00Z","v":956154,"vw":4.120245},{"c":3.9,"h":4.155,"l":3.87,"n":9892,"o":4,"t":"2025-04-21T04:00:00Z","v":1189072,"vw":3.976412},{"c":3.96,"h":4.03,"l":3.87,"n":9689,"o":4,"t":"2025-04-22T04:00:00Z","v":1073227,"vw":3.95469},{"c":4.02,"h":4.4,"l":3.975,"n":8984,"o":4.11,"t":"2025-04-23T04:00:00Z","v":1042075,"vw":4.098667},{"c":4.12,"h":4.1667,"l":3.9702,"n":7335,"o":4.02,"t":"2025-04-24T04:00:00Z","v":920781,"vw":4.06013},{"c":4.11,"h":4.13,"l":3.96,"n":7857,"o":4.05,"t":"2025-04-25T04:00:00Z","v":875753,"vw":4.055558},{"c":4.15,"h":4.29,"l":4.0609,"n":8303,"o":4.14,"t":"2025-04-28T04:00:00Z","v":841970,"vw":4.157655},{"c":4.36,"h":4.45,"l":4.059,"n":7742,"o":4.11,"t":"2025-04-29T04:00:00Z","v":792608,"vw":4.279738},{"c":4.29,"h":4.36,"l":4.135,"n":13091,"o":4.28,"t":"2025-04-30T04:00:00Z","v":1182942,"vw":4.281623},{"c":3.36,"h":4.0398,"l":3.0701,"n":27410,"o":4,"t":"2025-05-01T04:00:00Z","v":5525233,"vw":3.337269},{"c":2.76,"h":3.395,"l":2.71,"n":21132,"o":3.38,"t":"2025-05-02T04:00:00Z","v":4704863,"vw":2.889023},{"c":2.58,"h":2.82,"l":2.56,"n":14145,"o":2.82,"t":"2025-05-05T04:00:00Z","v":2569799,"vw":2.644738},{"c":2.4,"h":2.66,"l":2.38,"n":17030,"o":2.56,"t":"2025-05-06T04:00:00Z","v":2352284,"vw":2.430803},{"c":2.4,"h":2.5444,"l":2.375,"n":16274,"o":2.41,"t":"2025-05-07T04:00:00Z","v":2111544,"vw":2.442477},{"c":2.29,"h":2.4899,"l":2.21,"n":14587,"o":2.41,"t":"2025-05-08T04:00:00Z","v":1912068,"vw":2.30811},{"c":3.14,"h":3.78,"l":2.33,"n":77229,"o":2.33,"t":"2025-05-09T04:00:00Z","v":12637907,"vw":3.298068},{"c":3.15,"h":3.3941,"l":2.82,"n":17065,"o":3.3,"t":"2025-05-12T04:00:00Z","v":2884560,"vw":3.034517},{"c":3.31,"h":3.34,"l":3.0249,"n":8724,"o":3.15,"t":"2025-05-13T04:00:00Z","v":1216188,"vw":3.180113},{"c":3.25,"h":3.65,"l":3.2,"n":17083,"o":3.4,"t":"2025-05-14T04:00:00Z","v":2068448,"vw":3.379749},{"c":3.48,"h":3.57,"l":3.1,"n":9367,"o":3.24,"t":"2025-05-15T04:00:00Z","v":1233317,"vw":3.395026},{"c":4.085,"h":4.14,"l":3.53,"n":15842,"o":3.53,"t":"2025-05-16T04:00:00Z","v":1925711,"vw":3.979219},{"c":4.39,"h":4.485,"l":4.02,"n":13769,"o":4.02,"t":"2025-05-19T04:00:00Z","v":1699616,"vw":4.335423},{"c":4.38,"h":4.49,"l":4.1615,"n":8260,"o":4.49,"t":"2025-05-20T04:00:00Z","v":792040,"vw":4.342904},{"c":3.9,"h":4.355,"l":3.69,"n":7950,"o":4.29,"t":"2025-05-21T04:00:00Z","v":1188307,"vw":3.930254},{"c":4.23,"h":4.24,"l":3.7,"n":7910,"o":3.9,"t":"2025-05-22T04:00:00Z","v":766222,"vw":4.107929},{"c":4.02,"h":4.22,"l":3.9626,"n":7985,"o":4.14,"t":"2025-05-23T04:00:00Z","v":787942,"vw":4.04759},{"c":4.12,"h":4.2,"l":4.03,"n":8818,"o":4.11,"t":"2025-05-27T04:00:00Z","v":815323,"vw":4.122534},{"c":4.08,"h":4.18,"l":3.92,"n":7265,"o":4.09,"t":"2025-05-28T04:00:00Z","v":1224147,"vw":4.059452},{"c":4.31,"h":4.345,"l":4.06,"n":6908,"o":4.15,"t":"2025-05-29T04:00:00Z","v":850620,"vw":4.245001},{"c":4.25,"h":4.295,"l":4.05,"n":6800,"o":4.21,"t":"2025-05-30T04:00:00Z","v":1132461,"vw":4.232817},{"c":4.64,"h":4.69,"l":4.25,"n":8140,"o":4.28,"t":"2025-06-02T04:00:00Z","v":800513,"vw":4.558389},{"c":4.95,"h":4.98,"l":4.51,"n":11828,"o":4.7,"t":"2025-06-03T04:00:00Z","v":987306,"vw":4.83465},{"c":4.7,"h":4.99,"l":4.615,"n":7096,"o":4.99,"t":"2025-06-04T04:00:00Z","v":825063,"vw":4.743076},{"c":4.69,"h":4.87,"l":4.4706,"n":6450,"o":4.65,"t":"2025-06-05T04:00:00Z","v":632992,"vw":4.6798},{"c":8.92,"h":12.3199,"l":4.71,"n":305434,"o":4.8,"t":"2025-06-06T04:00:00Z","v":53357514,"vw":9.456908},{"c":8.83,"h":10.05,"l":8,"n":61455,"o":9.175,"t":"2025-06-09T04:00:00Z","v":8980236,"vw":8.94173},{"c":8.97,"h":9.5,"l":8.305,"n":27481,"o":8.83,"t":"2025-06-10T04:00:00Z","v":3561240,"vw":9.050076},{"c":9.04,"h":10.13,"l":8.61,"n":27158,"o":8.99,"t":"2025-06-11T04:00:00Z","v":4497171,"vw":9.371518},{"c":10.03,"h":10.48,"l":9.09,"n":29844,"o":9.23,"t":"2025-06-12T04:00:00Z","v":3590125,"vw":9.965682},{"c":10.64,"h":11.28,"l":9.8,"n":37552,"o":9.82,"t":"2025-06-13T04:00:00Z","v":3941939,"vw":10.721701},{"c":10.64,"h":10.8,"l":9.91,"n":19979,"o":10.71,"t":"2025-06-16T04:00:00Z","v":1815653,"vw":10.338326},{"c":10.5,"h":10.87,"l":10.185,"n":15575,"o":10.5,"t":"2025-06-17T04:00:00Z","v":1571387,"vw":10.543422},{"c":10.9,"h":11.075,"l":10.4,"n":13862,"o":10.58,"t":"2025-06-18T04:00:00Z","v":2610800,"vw":10.826825},{"c":10.42,"h":11.21,"l":10.02,"n":15225,"o":11.02,"t":"2025-06-20T04:00:00Z","v":1831082,"vw":10.42672},{"c":9.47,"h":10.59,"l":8.86,"n":29711,"o":10.5,"t":"2025-06-23T04:00:00Z","v":3422138,"vw":9.439452},{"c":9.76,"h":10.11,"l":9.32,"n":13854,"o":9.59,"t":"2025-06-24T04:00:00Z","v":1285153,"vw":9.815496},{"c":9.58,"h":9.89,"l":9.35,"n":9554,"o":9.67,"t":"2025-06-25T04:00:00Z","v":1441782,"vw":9.593816},{"c":9.55,"h":9.73,"l":9.25,"n":11506,"o":9.58,"t":"2025-06-26T04:00:00Z","v":976293,"vw":9.495168},{"c":9.74,"h":10.13,"l":9.48,"n":11416,"o":9.66,"t":"2025-06-27T04:00:00Z","v":1237173,"vw":9.755491},{"c":9.59,"h":9.925,"l":9.44,"n":9846,"o":9.72,"t":"2025-06-30T04:00:00Z","v":1403957,"vw":9.600877},{"c":8.85,"h":9.5098,"l":8.72,"n":14863,"o":9.48,"t":"2025-07-01T04:00:00Z","v":1453950,"vw":9.067393},{"c":8.91,"h":9.25,"l":8.78,"n":12625,"o":8.79,"t":"2025-07-02T04:00:00Z","v":1824476,"vw":8.999636},{"c":8.92,"h":8.9964,"l":8.5,"n":6528,"o":8.81,"t":"2025-07-03T04:00:00Z","v":499121,"vw":8.749618},{"c":8.66,"h":8.92,"l":8.19,"n":13049,"o":8.92,"t":"2025-07-07T04:00:00Z","v":1322187,"vw":8.514185},{"c":9.02,"h":9.19,"l":8.625,"n":9801,"o":8.66,"t":"2025-07-08T04:00:00Z","v":737649,"vw":8.994458},{"c":9.37,"h":9.565,"l":8.91,"n":9249,"o":9.18,"t":"2025-07-09T04:00:00Z","v":957160,"vw":9.363269},{"c":9.69,"h":9.76,"l":9.2109,"n":8106,"o":9.35,"t":"2025-07-10T04:00:00Z","v":619682,"vw":9.563795},{"c":9.18,"h":9.7,"l":9.18,"n":8084,"o":9.58,"t":"2025-07-11T04:00:00Z","v":768804,"vw":9.43559},{"c":9.06,"h":9.3399,"l":8.81,"n":7995,"o":9.09,"t":"2025-07-14T04:00:00Z","v":542360,"vw":9.018531},{"c":8.54,"h":9.14,"l":8.2947,"n":10578,"o":9.04,"t":"2025-07-15T04:00:00Z","v":882755,"vw":8.543524},{"c":8.33,"h":8.65,"l":8.1316,"n":10852,"o":8.54,"t":"2025-07-16T04:00:00Z","v":1679685,"vw":8.3535},{"c":8.32,"h":8.65,"l":8.07,"n":10743,"o":8.33,"t":"2025-07-17T04:00:00Z","v":862868,"vw":8.303527},{"c":7.95,"h":8.54,"l":7.91,"n":14240,"o":8.47,"t":"2025-07-18T04:00:00Z","v":1008707,"vw":8.10173},{"c":7.83,"h":8.19,"l":7.75,"n":7903,"o":8.01,"t":"2025-07-21T04:00:00Z","v":667533,"vw":7.932063},{"c":7.9,"h":7.9,"l":7.61,"n":7478,"o":7.83,"t":"2025-07-22T04:00:00Z","v":589976,"vw":7.791075},{"c":8.57,"h":8.72,"l":7.845,"n":8581,"o":8.05,"t":"2025-07-23T04:00:00Z","v":1476056,"vw":8.409246},{"c":9.05,"h":9.155,"l":8.27,"n":10055,"o":8.47,"t":"2025-07-24T04:00:00Z","v":1021332,"vw":8.69345},{"c":9.63,"h":9.7098,"l":8.8259,"n":13146,"o":9,"t":"2025-07-25T04:00:00Z","v":1667032,"vw":9.500425},{"c":8.8,"h":10.025,"l":8.8,"n":11382,"o":9.63,"t":"2025-07-28T04:00:00Z","v":1050328,"vw":9.176558},{"c":8.62,"h":8.98,"l":8.58,"n":8852,"o":8.8,"t":"2025-07-29T04:00:00Z","v":825607,"vw":8.706192},{"c":8.71,"h":9.125,"l":8.57,"n":9189,"o":8.62,"t":"2025-07-30T04:00:00Z","v":889810,"vw":8.790054},{"c":8.54,"h":9.23,"l":8.49,"n":8810,"o":8.63,"t":"2025-07-31T04:00:00Z","v":670165,"vw":8.798995},{"c":8.35,"h":8.495,"l":8.1801,"n":6784,"o":8.4,"t":"2025-08-01T04:00:00Z","v":501929,"vw":8.359296},{"c":8.64,"h":8.775,"l":8.3,"n":7842,"o":8.37,"t":"2025-08-04T04:00:00Z","v":769026,"vw":8.608266},{"c":8.38,"h":8.71,"l":8.33,"n":7798,"o":8.69,"t":"2025-08-05T04:00:00Z","v":536670,"vw":8.454229},{"c":8.68,"h":8.72,"l":8.025,"n":11464,"o":8.44,"t":"2025-08-06T04:00:00Z","v":1751958,"vw":8.437098},{"c":9.4,"h":10.09,"l":9.15,"n":20026,"o":9.21,"t":"2025-08-07T04:00:00Z","v":2195017,"vw":9.582511},{"c":9.74,"h":9.98,"l":9.34,"n":14210,"o":9.59,"t":"2025-08-08T04:00:00Z","v":1374462,"vw":9.683371},{"c":10.28,"h":10.47,"l":9.525,"n":16670,"o":9.63,"t":"2025-08-11T04:00:00Z","v":1582729,"vw":10.142309},{"c":10.38,"h":10.76,"l":10.08,"n":14661,"o":10.36,"t":"2025-08-12T04:00:00Z","v":1045213,"vw":10.348474},{"c":10.48,"h":11.1899,"l":10.39,"n":16400,"o":10.59,"t":"2025-08-13T04:00:00Z","v":1184653,"vw":10.732999},{"c":10.47,"h":11,"l":10.35,"n":12571,"o":10.35,"t":"2025-08-14T04:00:00Z","v":884362,"vw":10.643158},{"c":10.24,"h":10.8475,"l":10.14,"n":11962,"o":10.56,"t":"2025-08-15T04:00:00Z","v":845164,"vw":10.478204},{"c":10.1,"h":10.5,"l":10.07,"n":10254,"o":10.44,"t":"2025-08-18T04:00:00Z","v":689758,"vw":10.229433},{"c":10.38,"h":10.4,"l":9.82,"n":12790,"o":10.05,"t":"2025-08-19T04:00:00Z","v":863998,"vw":10.17546},{"c":10.63,"h":10.79,"l":10.1279,"n":11657,"o":10.38,"t":"2025-08-20T04:00:00Z","v":915199,"vw":10.523732},{"c":10.95,"h":11.2,"l":10.515,"n":12930,"o":10.69,"t":"2025-08-21T04:00:00Z","v":1119637,"vw":10.932087},{"c":11.91,"h":12.155,"l":10.96,"n":17816,"o":11,"t":"2025-08-22T04:00:00Z","v":1996734,"vw":11.694279},{"c":11.57,"h":11.9866,"l":11.5,"n":13531,"o":11.98,"t":"2025-08-25T04:00:00Z","v":1017723,"vw":11.686631},{"c":12.58,"h":12.6699,"l":11.4193,"n":17718,"o":11.5,"t":"2025-08-26T04:00:00Z","v":1568778,"vw":12.379948},{"c":12.44,"h":12.9553,"l":12.0101,"n":12986,"o":12.83,"t":"2025-08-27T04:00:00Z","v":952876,"vw":12.41044},{"c":12.36,"h":12.55,"l":12.1536,"n":8519,"o":12.43,"t":"2025-08-28T04:00:00Z","v":628822,"vw":12.362445},{"c":12.18,"h":12.46,"l":11.78,"n":9109,"o":12.46,"t":"2025-08-29T04:00:00Z","v":601031,"vw":12.105728},{"c":11.85,"h":12.27,"l":11.5,"n":14795,"o":11.98,"t":"2025-09-02T04:00:00Z","v":1195255,"vw":11.937744},{"c":11.88,"h":12.0699,"l":11.62,"n":10602,"o":11.79,"t":"2025-09-03T04:00:00Z","v":1824479,"vw":11.890965},{"c":12,"h":12.03,"l":11.25,"n":18800,"o":11.98,"t":"2025-09-04T04:00:00Z","v":1664634,"vw":11.613194},{"c":12.34,"h":12.905,"l":12.005,"n":12437,"o":12.09,"t":"2025-09-05T04:00:00Z","v":1214055,"vw":12.401175},{"c":12.43,"h":12.59,"l":11.89,"n":11554,"o":12.29,"t":"2025-09-08T04:00:00Z","v":1028035,"vw":12.272956},{"c":12.89,"h":12.96,"l":12.22,"n":11122,"o":12.42,"t":"2025-09-09T04:00:00Z","v":1098358,"vw":12.719688},{"c":12.32,"h":13,"l":12.204,"n":10020,"o":12.82,"t":"2025-09-10T04:00:00Z","v":1452767,"vw":12.521467},{"c":12.06,"h":12.33,"l":11.88,"n":10403,"o":12.23,"t":"2025-09-11T04:00:00Z","v":880922,"vw":12.058278},{"c":11.84,"h":12.195,"l":11.51,"n":8286,"o":12.19,"t":"2025-09-12T04:00:00Z","v":775507,"vw":11.756145},{"c":11.48,"h":11.975,"l":11.31,"n":8432,"o":11.9,"t":"2025-09-15T04:00:00Z","v":570885,"vw":11.54699},{"c":10.98,"h":11.629,"l":10.84,"n":10870,"o":11.44,"t":"2025-09-16T04:00:00Z","v":895943,"vw":11.091949},{"c":11,"h":11.45,"l":10.935,"n":10824,"o":10.96,"t":"2025-09-17T04:00:00Z","v":1760855,"vw":11.13217},{"c":11.75,"h":11.9,"l":11.03,"n":11390,"o":11.26,"t":"2025-09-18T04:00:00Z","v":1078583,"vw":11.655274},{"c":11.21,"h":11.95,"l":11.11,"n":10303,"o":11.73,"t":"2025-09-19T04:00:00Z","v":1440131,"vw":11.335069},{"c":11.74,"h":11.8,"l":11,"n":6399,"o":11.15,"t":"2025-09-22T04:00:00Z","v":586585,"vw":11.596877},{"c":11.9,"h":12.5955,"l":11.74,"n":13655,"o":11.79,"t":"2025-09-23T04:00:00Z","v":1350645,"vw":12.141786},{"c":11.71,"h":11.94,"l":11.35,"n":10815,"o":11.92,"t":"2025-09-24T04:00:00Z","v":1873605,"vw":11.619764},{"c":11.66,"h":12,"l":11.49,"n":12842,"o":11.86,"t":"2025-09-25T04:00:00Z","v":1099406,"vw":11.740802},{"c":11.78,"h":11.95,"l":11.31,"n":8197,"o":11.71,"t":"2025-09-26T04:00:00Z","v":817531,"vw":11.702673},{"c":11.33,"h":11.95,"l":11.23,"n":10431,"o":11.95,"t":"2025-09-29T04:00:00Z","v":853226,"vw":11.43116},{"c":11.77,"h":12.09,"l":11.26,"n":15031,"o":11.44,"t":"2025-09-30T04:00:00Z","v":1958886,"vw":11.801246},{"c":12.29,"h":12.49,"l":11.78,"n":13360,"o":11.88,"t":"2025-10-01T04:00:00Z","v":1946359,"vw":12.139833},{"c":11.82,"h":12.44,"l":11.739,"n":10522,"o":12.24,"t":"2025-10-02T04:00:00Z","v":830650,"vw":12.030598},{"c":12.21,"h":12.4,"l":11.94,"n":11418,"o":11.99,"t":"2025-10-03T04:00:00Z","v":1044770,"vw":12.171198},{"c":11.61,"h":12.98,"l":10.87,"n":21299,"o":12.6,"t":"2025-10-06T04:00:00Z","v":2324091,"vw":11.676808},{"c":10.84,"h":11.605,"l":10.33,"n":18646,"o":11.51,"t":"2025-10-07T04:00:00Z","v":1559068,"vw":10.729903},{"c":11.05,"h":11.4,"l":10.64,"n":11979,"o":10.82,"t":"2025-10-08T04:00:00Z","v":904922,"vw":11.129474},{"c":11.64,"h":12.54,"l":10.99,"n":20138,"o":11.04,"t":"2025-10-09T04:00:00Z","v":2243663,"vw":12.041251},{"c":11.82,"h":12.317,"l":11.265,"n":14131,"o":11.8,"t":"2025-10-10T04:00:00Z","v":1474007,"vw":11.793417},{"c":12.53,"h":12.57,"l":11.63,"n":13578,"o":11.77,"t":"2025-10-13T04:00:00Z","v":1008731,"vw":12.134206},{"c":12.5,"h":12.77,"l":11.485,"n":18770,"o":12.17,"t":"2025-10-14T04:00:00Z","v":1638801,"vw":12.148873},{"c":13.45,"h":13.85,"l":12.26,"n":19343,"o":12.46,"t":"2025-10-15T04:00:00Z","v":1972070,"vw":13.285757},{"c":13.31,"h":13.84,"l":13.21,"n":12570,"o":13.4,"t":"2025-10-16T04:00:00Z","v":1006994,"vw":13.447781},{"c":12.96,"h":13.41,"l":12.56,"n":10518,"o":13.05,"t":"2025-10-17T04:00:00Z","v":778172,"vw":12.883986},{"c":14.01,"h":14.33,"l":12.97,"n":13957,"o":13.04,"t":"2025-10-20T04:00:00Z","v":1299767,"vw":13.721874},{"c":14,"h":14.3199,"l":13.735,"n":9119,"o":13.95,"t":"2025-10-21T04:00:00Z","v":674041,"vw":14.043286},{"c":13.46,"h":14.115,"l":13.13,"n":8386,"o":13.97,"t":"2025-10-22T04:00:00Z","v":769348,"vw":13.484581},{"c":13.61,"h":13.9679,"l":13.25,"n":10026,"o":13.61,"t":"2025-10-23T04:00:00Z","v":634934,"vw":13.576578},{"c":13.53,"h":13.72,"l":13.19,"n":7283,"o":13.72,"t":"2025-10-24T04:00:00Z","v":505338,"vw":13.43498},{"c":13.81,"h":14.09,"l":13.5507,"n":9658,"o":13.65,"t":"2025-10-27T04:00:00Z","v":784061,"vw":13.818283},{"c":13.54,"h":13.9,"l":13,"n":9575,"o":13.81,"t":"2025-10-28T04:00:00Z","v":737020,"vw":13.3688},{"c":13.53,"h":13.7,"l":13.02,"n":11769,"o":13.57,"t":"2025-10-29T04:00:00Z","v":942969,"vw":13.395138},{"c":13.31,"h":16.08,"l":13.1,"n":23005,"o":14,"t":"2025-10-30T04:00:00Z","v":2531613,"vw":14.390637},{"c":13.55,"h":14.43,"l":13.11,"n":16654,"o":14.43,"t":"2025-10-31T04:00:00Z","v":1436945,"vw":13.63348},{"c":13.73,"h":14.09,"l":13.17,"n":11309,"o":13.51,"t":"2025-11-03T05:00:00Z","v":1212586,"vw":13.741935},{"c":13.49,"h":14.22,"l":13.25,"n":12914,"o":13.61,"t":"2025-11-04T05:00:00Z","v":1064723,"vw":13.736626},{"c":13.28,"h":13.99,"l":13.07,"n":10070,"o":13.38,"t":"2025-11-05T05:00:00Z","v":872186,"vw":13.506826},{"c":13.04,"h":13.658,"l":12.8,"n":7427,"o":13.31,"t":"2025-11-06T05:00:00Z","v":720927,"vw":13.182208},{"c":13.25,"h":13.32,"l":12.31,"n":10991,"o":12.92,"t":"2025-11-07T05:00:00Z","v":984698,"vw":12.733423},{"c":13.73,"h":14.08,"l":13.4,"n":8044,"o":13.41,"t":"2025-11-10T05:00:00Z","v":714526,"vw":13.726144},{"c":14.36,"h":14.47,"l":13.82,"n":10281,"o":13.97,"t":"2025-11-11T05:00:00Z","v":777700,"vw":14.211315},{"c":14.62,"h":14.745,"l":13.79,"n":12696,"o":14.39,"t":"2025-11-12T05:00:00Z","v":945221,"vw":14.429311},{"c":14.85,"h":15.03,"l":14.39,"n":11537,"o":14.51,"t":"2025-11-13T05:00:00Z","v":976392,"vw":14.779826},{"c":14.56,"h":15.28,"l":14.07,"n":13544,"o":14.45,"t":"2025-11-14T05:00:00Z","v":971481,"vw":14.72634},{"c":14.41,"h":15.2,"l":14.1899,"n":12898,"o":14.63,"t":"2025-11-17T05:00:00Z","v":915795,"vw":14.65783},{"c":15,"h":15.28,"l":14.12,"n":11204,"o":14.12,"t":"2025-11-18T05:00:00Z","v":1232859,"vw":14.91133},{"c":14.79,"h":15.41,"l":14.69,"n":10283,"o":15.41,"t":"2025-11-19T05:00:00Z","v":718697,"vw":14.966729},{"c":14.36,"h":15.26,"l":14.29,"n":8845,"o":14.92,"t":"2025-11-20T05:00:00Z","v":475746,"vw":14.542238},{"c":15,"h":15.0399,"l":14.13,"n":9672,"o":14.28,"t":"2025-11-21T05:00:00Z","v":740301,"vw":14.790767},{"c":14.82,"h":15.24,"l":14.6101,"n":11081,"o":14.69,"t":"2025-11-24T05:00:00Z","v":1403346,"vw":14.826043},{"c":14.93,"h":15.1212,"l":14.61,"n":6960,"o":14.83,"t":"2025-11-25T05:00:00Z","v":501605,"vw":14.915559},{"c":15.17,"h":15.32,"l":14.87,"n":7899,"o":15.05,"t":"2025-11-26T05:00:00Z","v":446076,"vw":15.108365},{"c":15.62,"h":16.265,"l":15.21,"n":8716,"o":15.41,"t":"2025-11-28T05:00:00Z","v":765735,"vw":15.710823},{"c":14.94,"h":15.61,"l":14.846,"n":12124,"o":15.335,"t":"2025-12-01T05:00:00Z","v":1130747,"vw":15.184685},{"c":14.74,"h":15.16,"l":14.62,"n":9369,"o":14.97,"t":"2025-12-02T05:00:00Z","v":735332,"vw":14.857972},{"c":14.67,"h":15.1591,"l":14.45,"n":12787,"o":14.9,"t":"2025-12-03T05:00:00Z","v":1087676,"vw":14.829881},{"c":14.7,"h":14.91,"l":14.2736,"n":8140,"o":14.67,"t":"2025-12-04T05:00:00Z","v":530068,"vw":14.621025},{"c":14.58,"h":14.85,"l":14.12,"n":10996,"o":14.69,"t":"2025-12-05T05:00:00Z","v":710944,"vw":14.562084},{"c":14.9,"h":15.14,"l":14.55,"n":10083,"o":14.8,"t":"2025-12-08T05:00:00Z","v":727467,"vw":14.849223},{"c":14.21,"h":15.14,"l":14.19,"n":11219,"o":15.03,"t":"2025-12-09T05:00:00Z","v":785178,"vw":14.486692},{"c":14.55,"h":14.635,"l":14.12,"n":10317,"o":14.2,"t":"2025-12-10T05:00:00Z","v":671389,"vw":14.408643},{"c":14.57,"h":14.79,"l":14.455,"n":7804,"o":14.62,"t":"2025-12-11T05:00:00Z","v":423989,"vw":14.601732},{"c":14.56,"h":16.45,"l":14.51,"n":17888,"o":15.22,"t":"2025-12-12T05:00:00Z","v":1244686,"vw":15.209406},{"c":14.69,"h":14.8499,"l":14.24,"n":13722,"o":14.62,"t":"2025-12-15T05:00:00Z","v":803510,"vw":14.56759},{"c":15.24,"h":15.4,"l":14.53,"n":11928,"o":14.77,"t":"2025-12-16T05:00:00Z","v":598263,"vw":15.152497},{"c":15.36,"h":15.55,"l":14.96,"n":11243,"o":15.15,"t":"2025-12-17T05:00:00Z","v":651491,"vw":15.324736},{"c":16.28,"h":16.61,"l":15.555,"n":18218,"o":15.62,"t":"2025-12-18T05:00:00Z","v":3214813,"vw":16.198355},{"c":17.53,"h":17.705,"l":16.39,"n":21834,"o":16.39,"t":"2025-12-19T05:00:00Z","v":2377399,"vw":17.283842},{"c":17.87,"h":18.28,"l":17.29,"n":16534,"o":17.9,"t":"2025-12-22T05:00:00Z","v":1259974,"vw":17.806264},{"c":17.25,"h":18.31,"l":16.77,"n":12390,"o":17.97,"t":"2025-12-23T05:00:00Z","v":849833,"vw":17.35462},{"c":17.66,"h":17.965,"l":17.37,"n":7042,"o":17.5,"t":"2025-12-24T05:00:00Z","v":356803,"vw":17.696571},{"c":17.56,"h":17.735,"l":17.355,"n":7611,"o":17.7,"t":"2025-12-26T05:00:00Z","v":362572,"vw":17.521743},{"c":17.22,"h":17.735,"l":17.065,"n":8243,"o":17.39,"t":"2025-12-29T05:00:00Z","v":433545,"vw":17.329764},{"c":16.92,"h":17.22,"l":16.7896,"n":11496,"o":17.22,"t":"2025-12-30T05:00:00Z","v":730341,"vw":16.900367},{"c":16.59,"h":16.9701,"l":16.58,"n":7781,"o":16.82,"t":"2025-12-31T05:00:00Z","v":583263,"vw":16.66972},{"c":15.71,"h":16.98,"l":15.65,"n":9657,"o":16.66,"t":"2026-01-02T05:00:00Z","v":708784,"vw":15.873278},{"c":15.83,"h":15.9499,"l":15.425,"n":8398,"o":15.69,"t":"2026-01-05T05:00:00Z","v":699534,"vw":15.760471},{"c":16.37,"h":16.53,"l":15.71,"n":6576,"o":15.94,"t":"2026-01-06T05:00:00Z","v":377198,"vw":16.195035},{"c":18.08,"h":18.09,"l":16.39,"n":11738,"o":16.56,"t":"2026-01-07T05:00:00Z","v":1099084,"vw":17.669141},{"c":15.6,"h":16.06,"l":15.15,"n":65020,"o":16,"t":"2026-01-08T05:00:00Z","v":6726590,"vw":15.626417},{"c":15.015,"h":15.74,"l":14.77,"n":20940,"o":15.6,"t":"2026-01-09T05:00:00Z","v":1532781,"vw":15.1929},{"c":14.47,"h":15.01,"l":13.7945,"n":23853,"o":15.01,"t":"2026-01-12T05:00:00Z","v":2207241,"vw":14.283485},{"c":15.63,"h":15.71,"l":14.2,"n":20644,"o":14.27,"t":"2026-01-13T05:00:00Z","v":1428311,"vw":15.177217},{"c":15.14,"h":16.115,"l":15.1,"n":16377,"o":15.5,"t":"2026-01-14T05:00:00Z","v":1009851,"vw":15.524842},{"c":14.98,"h":15.1399,"l":14.39,"n":13262,"o":15.05,"t":"2026-01-15T05:00:00Z","v":791775,"vw":14.858497},{"c":14.06,"h":14.96,"l":13.88,"n":18744,"o":14.88,"t":"2026-01-16T05:00:00Z","v":1513564,"vw":14.201149},{"c":14.15,"h":14.53,"l":13.33,"n":15368,"o":13.516,"t":"2026-01-20T05:00:00Z","v":950480,"vw":14.111279},{"c":13.61,"h":14.18,"l":13.225,"n":19572,"o":13.98,"t":"2026-01-21T05:00:00Z","v":1604781,"vw":13.654313},{"c":14.19,"h":14.675,"l":13.555,"n":13895,"o":13.97,"t":"2026-01-22T05:00:00Z","v":1271933,"vw":14.204934},{"c":13.5,"h":14.27,"l":13.37,"n":16451,"o":14.27,"t":"2026-01-23T05:00:00Z","v":1476149,"vw":13.61001},{"c":14.07,"h":14.135,"l":13.14,"n":13484,"o":13.44,"t":"2026-01-26T05:00:00Z","v":1002154,"vw":13.777538},{"c":14.23,"h":14.31,"l":13.75,"n":9298,"o":14.1,"t":"2026-01-27T05:00:00Z","v":788635,"vw":14.120135},{"c":13.84,"h":14.26,"l":13.77,"n":8686,"o":14.18,"t":"2026-01-28T05:00:00Z","v":589108,"vw":13.930689},{"c":13.53,"h":14.15,"l":13.51,"n":8619,"o":13.84,"t":"2026-01-29T05:00:00Z","v":474935,"vw":13.672142},{"c":13.67,"h":13.755,"l":13.14,"n":9957,"o":13.42,"t":"2026-01-30T05:00:00Z","v":924594,"vw":13.509052},{"c":13.81,"h":14.05,"l":13.49,"n":10276,"o":13.62,"t":"2026-02-02T05:00:00Z","v":546557,"vw":13.841991},{"c":13.81,"h":14.53,"l":13.67,"n":14839,"o":13.97,"t":"2026-02-03T05:00:00Z","v":981899,"vw":14.067519},{"c":13.23,"h":14.11,"l":12.75,"n":14279,"o":13.91,"t":"2026-02-04T05:00:00Z","v":991093,"vw":13.209817},{"c":12.41,"h":13.75,"l":12.22,"n":14949,"o":13.31,"t":"2026-02-05T05:00:00Z","v":1226664,"vw":12.739215},{"c":12.58,"h":12.94,"l":12.2,"n":13795,"o":12.82,"t":"2026-02-06T05:00:00Z","v":950612,"vw":12.56825},{"c":12.78,"h":13.18,"l":12.415,"n":9930,"o":12.58,"t":"2026-02-09T05:00:00Z","v":515957,"vw":12.811903},{"c":12.82,"h":13.07,"l":12.74,"n":11560,"o":13,"t":"2026-02-10T05:00:00Z","v":739094,"vw":12.883875},{"c":12.23,"h":13.17,"l":12.19,"n":11913,"o":12.8,"t":"2026-02-11T05:00:00Z","v":700308,"vw":12.353964},{"c":12.02,"h":12.412,"l":11.83,"n":9770,"o":12.38,"t":"2026-02-12T05:00:00Z","v":650661,"vw":12.027075},{"c":12.02,"h":12.5,"l":11.945,"n":10109,"o":12.2,"t":"2026-02-13T05:00:00Z","v":698571,"vw":12.160272},{"c":12.76,"h":12.83,"l":11.83,"n":13631,"o":12.03,"t":"2026-02-17T05:00:00Z","v":960388,"vw":12.401131},{"c":11.88,"h":13.045,"l":11.86,"n":18097,"o":12.61,"t":"2026-02-18T05:00:00Z","v":1125449,"vw":12.212861},{"c":11.98,"h":11.99,"l":11.38,"n":14381,"o":11.72,"t":"2026-02-19T05:00:00Z","v":1068599,"vw":11.72197},{"c":11.42,"h":12.05,"l":11.22,"n":18977,"o":11.9,"t":"2026-02-20T05:00:00Z","v":1455018,"vw":11.477219},{"c":11.37,"h":11.71,"l":11,"n":17821,"o":11.42,"t":"2026-02-23T05:00:00Z","v":1089506,"vw":11.265859},{"c":11.61,"h":11.685,"l":11.185,"n":12680,"o":11.3,"t":"2026-02-24T05:00:00Z","v":804894,"vw":11.526424},{"c":12.32,"h":12.6492,"l":11.42,"n":21753,"o":11.63,"t":"2026-02-25T05:00:00Z","v":1722313,"vw":12.259688},{"c":13.56,"h":14.39,"l":12.95,"n":26066,"o":13,"t":"2026-02-26T05:00:00Z","v":1799372,"vw":13.621239},{"c":12.56,"h":13.76,"l":12.32,"n":19228,"o":13.53,"t":"2026-02-27T05:00:00Z","v":1182115,"vw":12.648961},{"c":11.46,"h":12.33,"l":11.435,"n":19713,"o":12.12,"t":"2026-03-02T05:00:00Z","v":1950324,"vw":11.744543},{"c":11.05,"h":11.39,"l":10.69,"n":14532,"o":11.05,"t":"2026-03-03T05:00:00Z","v":1044740,"vw":11.070667},{"c":11.06,"h":11.8535,"l":11,"n":8936,"o":11.22,"t":"2026-03-04T05:00:00Z","v":570309,"vw":11.175064},{"c":10.74,"h":11.275,"l":10.645,"n":16507,"o":11,"t":"2026-03-05T05:00:00Z","v":1044121,"vw":10.902667},{"c":10.67,"h":10.785,"l":10.17,"n":15259,"o":10.46,"t":"2026-03-06T05:00:00Z","v":965776,"vw":10.555817},{"c":11.11,"h":11.205,"l":10.33,"n":11403,"o":10.5,"t":"2026-03-09T04:00:00Z","v":681488,"vw":10.937519},{"c":11.11,"h":11.77,"l":11.01,"n":10646,"o":11.45,"t":"2026-03-10T04:00:00Z","v":726154,"vw":11.216177},{"c":11.145,"h":11.17,"l":10.435,"n":17300,"o":10.89,"t":"2026-03-11T04:00:00Z","v":1078866,"vw":10.884944},{"c":10.22,"h":10.95,"l":10.025,"n":18732,"o":10.95,"t":"2026-03-12T04:00:00Z","v":1562175,"vw":10.284699},{"c":10.37,"h":10.47,"l":10.06,"n":15690,"o":10.34,"t":"2026-03-13T04:00:00Z","v":1258444,"vw":10.266365},{"c":10.44,"h":11,"l":10.33,"n":16043,"o":10.56,"t":"2026-03-16T04:00:00Z","v":1395338,"vw":10.52143},{"c":10.85,"h":10.94,"l":10.34,"n":10983,"o":10.44,"t":"2026-03-17T04:00:00Z","v":975616,"vw":10.662684},{"c":10.96,"h":11.13,"l":10.55,"n":12968,"o":10.61,"t":"2026-03-18T04:00:00Z","v":664793,"vw":10.917354},{"c":11.15,"h":11.465,"l":10.7,"n":14072,"o":10.92,"t":"2026-03-19T04:00:00Z","v":816678,"vw":11.139996},{"c":11.21,"h":11.9,"l":11.12,"n":22830,"o":11.23,"t":"2026-03-20T04:00:00Z","v":2623945,"vw":11.296871},{"c":10.57,"h":11.6,"l":10.56,"n":12070,"o":11.38,"t":"2026-03-23T04:00:00Z","v":794588,"vw":10.853722},{"c":10.06,"h":10.435,"l":10,"n":18270,"o":10.37,"t":"2026-03-24T04:00:00Z","v":1197498,"vw":10.141755},{"c":10.47,"h":10.6142,"l":10.21,"n":15006,"o":10.21,"t":"2026-03-25T04:00:00Z","v":836687,"vw":10.407923},{"c":10.79,"h":10.92,"l":10.345,"n":11784,"o":10.45,"t":"2026-03-26T04:00:00Z","v":762917,"vw":10.721356},{"c":10.58,"h":11.48,"l":10.44,"n":19948,"o":11.26,"t":"2026-03-27T04:00:00Z","v":1502486,"vw":10.6909},{"c":10.53,"h":10.665,"l":10.21,"n":16071,"o":10.35,"t":"2026-03-30T04:00:00Z","v":1336537,"vw":10.448242},{"c":11.11,"h":11.32,"l":10.75,"n":13685,"o":10.76,"t":"2026-03-31T04:00:00Z","v":1212690,"vw":11.106348},{"c":11.14,"h":11.83,"l":11.04,"n":14435,"o":11.23,"t":"2026-04-01T04:00:00Z","v":944634,"vw":11.31123},{"c":11.34,"h":11.37,"l":10.8,"n":17467,"o":10.91,"t":"2026-04-02T04:00:00Z","v":786358,"vw":11.23355},{"c":11.25,"h":11.42,"l":11.025,"n":7769,"o":11.36,"t":"2026-04-06T04:00:00Z","v":584203,"vw":11.214379},{"c":11.55,"h":11.64,"l":10.96,"n":11091,"o":11.16,"t":"2026-04-07T04:00:00Z","v":838850,"vw":11.326428},{"c":11.81,"h":12.17,"l":11.68,"n":14545,"o":11.85,"t":"2026-04-08T04:00:00Z","v":920991,"vw":11.839259},{"c":12.64,"h":12.77,"l":11.59,"n":17993,"o":11.64,"t":"2026-04-09T04:00:00Z","v":1676090,"vw":12.450824},{"c":12.63,"h":13.19,"l":12.505,"n":19739,"o":12.83,"t":"2026-04-10T04:00:00Z","v":1441346,"vw":12.701392},{"c":12.67,"h":13.0866,"l":12.58,"n":14617,"o":12.63,"t":"2026-04-13T04:00:00Z","v":973545,"vw":12.798635},{"c":12.67,"h":13.08,"l":12.53,"n":12836,"o":12.72,"t":"2026-04-14T04:00:00Z","v":1043530,"vw":12.741163},{"c":12.79,"h":13.03,"l":12.69,"n":7682,"o":12.95,"t":"2026-04-15T04:00:00Z","v":502190,"vw":12.801711},{"c":12.61,"h":12.93,"l":12.48,"n":12258,"o":12.79,"t":"2026-04-16T04:00:00Z","v":810766,"vw":12.655845},{"c":13.19,"h":13.27,"l":12.665,"n":10870,"o":12.88,"t":"2026-04-17T04:00:00Z","v":922627,"vw":13.085443},{"c":13.47,"h":13.665,"l":13,"n":13546,"o":13.15,"t":"2026-04-20T04:00:00Z","v":762664,"vw":13.452667},{"c":12.88,"h":13.51,"l":12.515,"n":21365,"o":13.51,"t":"2026-04-21T04:00:00Z","v":1423853,"vw":12.882257},{"c":11.73,"h":13.18,"l":11.66,"n":21739,"o":13.04,"t":"2026-04-22T04:00:00Z","v":2043503,"vw":12.210015},{"c":12.16,"h":12.17,"l":11.43,"n":15476,"o":11.58,"t":"2026-04-23T04:00:00Z","v":1251613,"vw":11.77644},{"c":11.7,"h":12.26,"l":11.355,"n":16940,"o":12.19,"t":"2026-04-24T04:00:00Z","v":1485439,"vw":11.62049},{"c":11.59,"h":12.01,"l":11.32,"n":15873,"o":11.61,"t":"2026-04-27T04:00:00Z","v":1220785,"vw":11.595654},{"c":11.33,"h":11.81,"l":11.0775,"n":16494,"o":11.7,"t":"2026-04-28T04:00:00Z","v":1436061,"vw":11.315154},{"c":11.78,"h":12.2299,"l":10.95,"n":27859,"o":11.28,"t":"2026-04-29T04:00:00Z","v":2934009,"vw":11.715751},{"c":11.2,"h":11.82,"l":9.735,"n":50941,"o":11.46,"t":"2026-04-30T04:00:00Z","v":4232328,"vw":10.902613},{"c":12.01,"h":12.16,"l":11.35,"n":19890,"o":11.54,"t":"2026-05-01T04:00:00Z","v":1934519,"vw":11.8598},{"c":12.87,"h":13,"l":11.5582,"n":24016,"o":11.92,"t":"2026-05-04T04:00:00Z","v":1949208,"vw":12.363517},{"c":12.595,"h":12.95,"l":12.21,"n":17777,"o":12.87,"t":"2026-05-05T04:00:00Z","v":1092917,"vw":12.430302},{"c":12.67,"h":12.8999,"l":12.35,"n":14107,"o":12.77,"t":"2026-05-06T04:00:00Z","v":909199,"vw":12.608097},{"c":12.23,"h":12.74,"l":11.76,"n":14264,"o":12.62,"t":"2026-05-07T04:00:00Z","v":808556,"vw":12.119084},{"c":12.16,"h":12.39,"l":11.925,"n":11000,"o":12.27,"t":"2026-05-08T04:00:00Z","v":628944,"vw":12.124199},{"c":12.22,"h":12.55,"l":11.9803,"n":14165,"o":12.15,"t":"2026-05-11T04:00:00Z","v":919192,"vw":12.237191},{"c":12.53,"h":12.6449,"l":12.1,"n":12843,"o":12.22,"t":"2026-05-12T04:00:00Z","v":1024922,"vw":12.459152},{"c":12.56,"h":12.78,"l":11.94,"n":16049,"o":12.58,"t":"2026-05-13T04:00:00Z","v":1154282,"vw":12.473225},{"c":13.05,"h":13.39,"l":12.24,"n":20800,"o":12.63,"t":"2026-05-14T04:00:00Z","v":1674961,"vw":12.967517},{"c":11.87,"h":12.97,"l":11.86,"n":15516,"o":12.81,"t":"2026-05-15T04:00:00Z","v":1111147,"vw":12.093643},{"c":11.39,"h":12.17,"l":11.38,"n":16291,"o":12,"t":"2026-05-18T04:00:00Z","v":1313404,"vw":11.69111},{"c":11.4,"h":11.865,"l":11.15,"n":15244,"o":11.26,"t":"2026-05-19T04:00:00Z","v":1011037,"vw":11.494837},{"c":11.87,"h":11.97,"l":11.35,"n":13845,"o":11.65,"t":"2026-05-20T04:00:00Z","v":1005352,"vw":11.735323},{"c":11.58,"h":11.945,"l":11.45,"n":13265,"o":11.8,"t":"2026-05-21T04:00:00Z","v":662390,"vw":11.578257},{"c":11.33,"h":11.97,"l":11.24,"n":11246,"o":11.64,"t":"2026-05-22T04:00:00Z","v":759756,"vw":11.41349},{"c":11.1,"h":11.52,"l":11.03,"n":14141,"o":11.35,"t":"2026-05-26T04:00:00Z","v":834509,"vw":11.180101},{"c":10.74,"h":11.38,"l":10.7301,"n":12888,"o":11.11,"t":"2026-05-27T04:00:00Z","v":1088458,"vw":10.952759},{"c":10.32,"h":10.7513,"l":10.25,"n":15014,"o":10.61,"t":"2026-05-28T04:00:00Z","v":1711662,"vw":10.485129},{"c":9.59,"h":10.4499,"l":9.5,"n":16931,"o":10.31,"t":"2026-05-29T04:00:00Z","v":1654005,"vw":9.748581},{"c":9.24,"h":9.74,"l":9.02,"n":19474,"o":9.6,"t":"2026-06-01T04:00:00Z","v":1599215,"vw":9.264059},{"c":9.65,"h":9.75,"l":8.78,"n":22106,"o":9.07,"t":"2026-06-02T04:00:00Z","v":1864621,"vw":9.424869},{"c":10.09,"h":10.22,"l":9.49,"n":20156,"o":9.63,"t":"2026-06-03T04:00:00Z","v":2039628,"vw":10.005068},{"c":9.86,"h":10.72,"l":9.73,"n":15064,"o":10.45,"t":"2026-06-04T04:00:00Z","v":1038076,"vw":9.960492},{"c":10.13,"h":10.205,"l":9.77,"n":17043,"o":9.86,"t":"2026-06-05T04:00:00Z","v":1157067,"vw":10.021078},{"c":10,"h":10.35,"l":9.76,"n":12601,"o":10.18,"t":"2026-06-08T04:00:00Z","v":720393,"vw":10.007713},{"c":9.82,"h":10.23,"l":9.785,"n":15256,"o":10.19,"t":"2026-06-09T04:00:00Z","v":796020,"vw":9.913051},{"c":9.82,"h":10.26,"l":9.74,"n":12164,"o":9.85,"t":"2026-06-10T04:00:00Z","v":827418,"vw":10.012027},{"c":10.27,"h":10.48,"l":9.74,"n":14163,"o":9.88,"t":"2026-06-11T04:00:00Z","v":796623,"vw":10.257604},{"c":10.37,"h":10.645,"l":10.32,"n":11292,"o":10.46,"t":"2026-06-12T04:00:00Z","v":554301,"vw":10.450318},{"c":10.71,"h":10.86,"l":10.23,"n":10407,"o":10.32,"t":"2026-06-15T04:00:00Z","v":692110,"vw":10.668696},{"c":10.43,"h":10.83,"l":10.38,"n":11168,"o":10.71,"t":"2026-06-16T04:00:00Z","v":749689,"vw":10.581516},{"c":11,"h":11.18,"l":10.49,"n":11817,"o":10.49,"t":"2026-06-17T04:00:00Z","v":860720,"vw":10.914867},{"c":10.88,"h":11.4,"l":10.59,"n":12548,"o":11.24,"t":"2026-06-18T04:00:00Z","v":1101981,"vw":10.933219},{"c":10.69,"h":11.075,"l":10.69,"n":11960,"o":10.86,"t":"2026-06-22T04:00:00Z","v":670918,"vw":10.82103},{"c":10.86,"h":11.16,"l":10.755,"n":9720,"o":10.9,"t":"2026-06-23T04:00:00Z","v":605000,"vw":10.897013},{"c":10.61,"h":11.16,"l":10.55,"n":13837,"o":10.86,"t":"2026-06-24T04:00:00Z","v":899805,"vw":10.816594},{"c":10.34,"h":10.78,"l":10.02,"n":15796,"o":10.6,"t":"2026-06-25T04:00:00Z","v":1082376,"vw":10.256126},{"c":10.72,"h":10.775,"l":10.11,"n":17970,"o":10.43,"t":"2026-06-26T04:00:00Z","v":2661568,"vw":10.571588},{"c":10.87,"h":10.9499,"l":10.335,"n":16445,"o":10.84,"t":"2026-06-29T04:00:00Z","v":1123337,"vw":10.729711},{"c":10.85,"h":11.15,"l":10.82,"n":12865,"o":11.01,"t":"2026-06-30T04:00:00Z","v":665618,"vw":10.942139},{"c":10.535,"h":11.01,"l":10.42,"n":14574,"o":10.85,"t":"2026-07-01T04:00:00Z","v":910896,"vw":10.564808},{"c":11.2,"h":11.275,"l":10.58,"n":15754,"o":10.66,"t":"2026-07-02T04:00:00Z","v":889317,"vw":11.122907},{"c":11.38,"h":11.75,"l":11.11,"n":11903,"o":11.16,"t":"2026-07-06T04:00:00Z","v":835803,"vw":11.483481},{"c":11.55,"h":12.05,"l":11.34,"n":18017,"o":11.54,"t":"2026-07-07T04:00:00Z","v":1358968,"vw":11.674149},{"c":12.06,"h":12.11,"l":11.26,"n":15984,"o":11.48,"t":"2026-07-08T04:00:00Z","v":1384184,"vw":11.895774},{"c":12.16,"h":12.22,"l":11.745,"n":20469,"o":12.07,"t":"2026-07-09T04:00:00Z","v":2167326,"vw":11.94449},{"c":12.61,"h":12.63,"l":11.87,"n":23773,"o":12.24,"t":"2026-07-10T04:00:00Z","v":2325352,"vw":12.253912},{"c":10.915,"h":12.6359,"l":10.9025,"n":24424,"o":12.53,"t":"2026-07-13T04:00:00Z","v":1837477,"vw":11.404254},{"c":11.035,"h":11.3944,"l":10.68,"n":15438,"o":10.85,"t":"2026-07-14T04:00:00Z","v":1036546,"vw":11.179367},{"c":11.05,"h":11.09,"l":10.65,"n":14221,"o":10.96,"t":"2026-07-15T04:00:00Z","v":899538,"vw":10.897775},{"c":10.97,"h":11.34,"l":10.91,"n":9539,"o":11.05,"t":"2026-07-16T04:00:00Z","v":437917,"vw":11.002181},{"c":10.94,"h":11.33,"l":10.86,"n":9015,"o":10.86,"t":"2026-07-17T04:00:00Z","v":480199,"vw":11.066808},{"c":10.65,"h":11.2242,"l":10.59,"n":10990,"o":10.9,"t":"2026-07-20T04:00:00Z","v":620374,"vw":10.721535},{"c":11.25,"h":11.3,"l":10.5,"n":14319,"o":10.62,"t":"2026-07-21T04:00:00Z","v":952463,"vw":11.059496},{"c":11.7,"h":11.79,"l":11.12,"n":17709,"o":11.16,"t":"2026-07-22T04:00:00Z","v":1424140,"vw":11.589932},{"c":11.6,"h":11.825,"l":11.31,"n":13014,"o":11.52,"t":"2026-07-23T04:00:00Z","v":733244,"vw":11.58239},{"c":11.44,"h":11.7,"l":11.34,"n":12720,"o":11.66,"t":"2026-07-24T04:00:00Z","v":936456,"vw":11.487761},{"c":11.95,"h":12.12,"l":11.49,"n":11280,"o":11.6,"t":"2026-07-27T04:00:00Z","v":664745,"vw":11.924847},{"c":11.66,"h":12.24,"l":11.272,"n":11420,"o":11.41,"t":"2026-07-28T04:00:00Z","v":689293,"vw":11.787728},{"c":11.64,"h":12,"l":11.6,"n":13032,"o":11.92,"t":"2026-07-29T04:00:00Z","v":729503,"vw":11.721345},{"c":9.03,"h":10.21,"l":8.8,"n":62209,"o":8.9,"t":"2026-07-30T04:00:00Z","v":7620245,"vw":9.366209},{"c":8.75,"h":9.49,"l":8.665,"n":31702,"o":9.1,"t":"2026-07-31T04:00:00Z","v":3312125,"vw":8.962423},{"c":8.98,"h":9.23,"l":8.45,"n":19841,"o":8.75,"t":"2026-08-03T04:00:00Z","v":1534017,"vw":8.955011},{"c":8.45,"h":9.03,"l":8.32,"n":21443,"o":9,"t":"2026-08-04T04:00:00Z","v":2189693,"vw":8.491813},{"c":8.23,"h":8.7599,"l":8.21,"n":15505,"o":8.49,"t":"2026-08-05T04:00:00Z","v":1652388,"vw":8.402682},{"c":8.39,"h":8.62,"l":8.29,"n":16831,"o":8.38,"t":"2026-08-06T04:00:00Z","v":1471379,"vw":8.392175},{"c":8.55,"h":8.61,"l":8.3,"n":19847,"o":8.48,"t":"2026-08-07T04:00:00Z","v":2311169,"vw":8.449379},{"c":8.57,"h":8.89,"l":8.405,"n":23764,"o":8.44,"t":"2026-08-10T04:00:00Z","v":2146329,"vw":8.594962},{"c":8.51,"h":8.82,"l":8.465,"n":14988,"o":8.61,"t":"2026-08-11T04:00:00Z","v":1787268,"vw":8.624894},{"c":9.17,"h":9.185,"l":8.47,"n":16937,"o":8.51,"t":"2026-08-12T04:00:00Z","v":2071789,"vw":8.797261},{"c":9.18,"h":9.3861,"l":8.97,"n":14317,"o":9.25,"t":"2026-08-13T04:00:00Z","v":1199914,"vw":9.148348},{"c":9.58,"h":9.59,"l":9.075,"n":13497,"o":9.13,"t":"2026-08-14T04:00:00Z","v":967248,"vw":9.395795},{"c":9.28,"h":9.57,"l":9.215,"n":14724,"o":9.47,"t":"2026-08-17T04:00:00Z","v":1134260,"vw":9.388},{"c":9.25,"h":9.745,"l":9.175,"n":13372,"o":9.33,"t":"2026-08-18T04:00:00Z","v":976481,"vw":9.359311},{"c":9.32,"h":9.7,"l":9.31,"n":11417,"o":9.42,"t":"2026-08-19T04:00:00Z","v":778952,"vw":9.469291},{"c":8.6,"h":9.3,"l":8.4,"n":15726,"o":9.25,"t":"2026-08-20T04:00:00Z","v":1401945,"vw":8.611134},{"c":8.87,"h":8.896,"l":8.59,"n":14308,"o":8.63,"t":"2026-08-21T04:00:00Z","v":977899,"vw":8.819896},{"c":8.66,"h":8.92,"l":8.51,"n":14511,"o":8.88,"t":"2026-08-24T04:00:00Z","v":992724,"vw":8.743754},{"c":8.8,"h":8.94,"l":8.64,"n":11121,"o":8.75,"t":"2026-08-25T04:00:00Z","v":746427,"vw":8.769439},{"c":8.77,"h":8.865,"l":8.571,"n":9570,"o":8.78,"t":"2026-08-26T04:00:00Z","v":799447,"vw":8.755498},{"c":8.94,"h":8.99,"l":8.545,"n":10770,"o":8.77,"t":"2026-08-27T04:00:00Z","v":1045383,"vw":8.809937},{"c":9.18,"h":9.305,"l":8.7816,"n":11973,"o":8.89,"t":"2026-08-28T04:00:00Z","v":891959,"vw":9.108237},{"c":9.57,"h":9.695,"l":9.0401,"n":14070,"o":9.17,"t":"2026-08-31T04:00:00Z","v":1211561,"vw":9.464667},{"c":9.39,"h":9.675,"l":9.15,"n":12678,"o":9.55,"t":"2026-09-01T04:00:00Z","v":882958,"vw":9.365697},{"c":9.26,"h":9.7296,"l":9.05,"n":14091,"o":9.45,"t":"2026-09-02T04:00:00Z","v":930327,"vw":9.226202},{"c":9.05,"h":9.3113,"l":8.984,"n":10315,"o":9.3,"t":"2026-09-03T04:00:00Z","v":661990,"vw":9.07878},{"c":9.5,"h":9.55,"l":8.8901,"n":14698,"o":8.99,"t":"2026-09-04T04:00:00Z","v":1233696,"vw":9.176931},{"c":9.43,"h":9.65,"l":9.22,"n":14714,"o":9.42,"t":"2026-09-08T04:00:00Z","v":1028379,"vw":9.422516},{"c":8.67,"h":9.32,"l":8.64,"n":16327,"o":9.32,"t":"2026-09-09T04:00:00Z","v":1105924,"vw":8.819814},{"c":8.37,"h":8.545,"l":8.29,"n":15345,"o":8.5,"t":"2026-09-10T04:00:00Z","v":1088476,"vw":8.391135},{"c":8.36,"h":8.52,"l":8.07,"n":18697,"o":8.4,"t":"2026-09-11T04:00:00Z","v":1385962,"vw":8.292817},{"c":8.68,"h":8.8299,"l":8.35,"n":19887,"o":8.45,"t":"2026-09-14T04:00:00Z","v":1313411,"vw":8.663871},{"c":8.16,"h":8.655,"l":8.1,"n":16787,"o":8.63,"t":"2026-09-15T04:00:00Z","v":1641927,"vw":8.230594},{"c":7.69,"h":8.24,"l":7.66,"n":16886,"o":8,"t":"2026-09-16T04:00:00Z","v":2066532,"vw":7.89903},{"c":7.75,"h":8,"l":7.59,"n":14621,"o":7.81,"t":"2026-09-17T04:00:00Z","v":1496556,"vw":7.768336},{"c":7.48,"h":7.763,"l":7.465,"n":13047,"o":7.63,"t":"2026-09-18T04:00:00Z","v":1786530,"vw":7.510621},{"c":7.45,"h":7.62,"l":7.31,"n":10342,"o":7.54,"t":"2026-09-21T04:00:00Z","v":897520,"vw":7.425069},{"c":7.76,"h":7.84,"l":7.4,"n":16763,"o":7.58,"t":"2026-09-22T04:00:00Z","v":1943927,"vw":7.631173},{"c":6.985,"h":7.825,"l":6.98,"n":15507,"o":7.825,"t":"2026-09-23T04:00:00Z","v":1042057,"vw":7.137239},{"c":7.08,"h":7.19,"l":6.91,"n":14264,"o":6.98,"t":"2026-09-24T04:00:00Z","v":1421016,"vw":7.036953},{"c":7.3,"h":7.38,"l":7.095,"n":15819,"o":7.1,"t":"2026-09-25T04:00:00Z","v":1438132,"vw":7.256575},{"c":7.35,"h":7.41,"l":7.15,"n":14412,"o":7.3,"t":"2026-09-28T04:00:00Z","v":1689589,"vw":7.318904},{"c":7.36,"h":7.45,"l":7.185,"n":10688,"o":7.34,"t":"2026-09-29T04:00:00Z","v":657272,"vw":7.351914},{"c":7.3,"h":7.5,"l":7.19,"n":10124,"o":7.4,"t":"2026-09-30T04:00:00Z","v":809211,"vw":7.328942},{"c":7.08,"h":7.47,"l":7.08,"n":12366,"o":7.47,"t":"2026-10-01T04:00:00Z","v":1059778,"vw":7.157419},{"c":6.92,"h":7.23,"l":6.82,"n":13304,"o":7.2,"t":"2026-10-02T04:00:00Z","v":1683835,"vw":6.956072},{"c":6.7,"h":7,"l":6.645,"n":13898,"o":6.95,"t":"2026-10-05T04:00:00Z","v":1104749,"vw":6.743395},{"c":6.78,"h":6.8,"l":6.52,"n":19342,"o":6.75,"t":"2026-10-06T04:00:00Z","v":2087976,"vw":6.683985},{"c":6.81,"h":7.03,"l":6.6,"n":16426,"o":6.87,"t":"2026-10-07T04:00:00Z","v":1630682,"vw":6.892243},{"c":7.13,"h":7.18,"l":6.68,"n":11240,"o":6.79,"t":"2026-10-08T04:00:00Z","v":1334400,"vw":7.075344},{"c":7.25,"h":7.3,"l":7.015,"n":10745,"o":7.13,"t":"2026-10-09T04:00:00Z","v":928349,"vw":7.223626},{"c":7.13,"h":7.285,"l":7.03,"n":9835,"o":7.25,"t":"2026-10-12T04:00:00Z","v":1013694,"vw":7.134938},{"c":7,"h":7.16,"l":6.86,"n":17390,"o":7.14,"t":"2026-10-13T04:00:00Z","v":1947170,"vw":7.007278},{"c":7.4,"h":7.72,"l":6.9178,"n":18605,"o":6.97,"t":"2026-10-14T04:00:00Z","v":1721097,"vw":7.41176},{"c":7.5,"h":7.69,"l":7.41,"n":16282,"o":7.54,"t":"2026-10-15T04:00:00Z","v":1210215,"vw":7.546297},{"c":6.92,"h":7.5699,"l":6.9,"n":15385,"o":7.51,"t":"2026-10-16T04:00:00Z","v":1254300,"vw":7.057111},{"c":7.01,"h":7.05,"l":6.78,"n":12702,"o":6.88,"t":"2026-10-19T04:00:00Z","v":1017115,"vw":6.946694},{"c":7.31,"h":7.4,"l":6.96,"n":12488,"o":7.04,"t":"2026-10-20T04:00:00Z","v":724331,"vw":7.305449},{"c":7.03,"h":7.48,"l":7.01,"n":11812,"o":7.31,"t":"2026-10-21T04:00:00Z","v":784187,"vw":7.089626},{"c":7.01,"h":7.2173,"l":6.965,"n":11560,"o":7.04,"t":"2026-10-22T04:00:00Z","v":811721,"vw":7.06724}],"volatilityBars":[{"c":7.7,"h":7.7,"l":7.56,"n":4,"o":7.59,"t":"2026-09-22T13:00:00Z","v":1000,"vw":7.642},{"c":7.5299,"h":7.69,"l":7.51,"n":273,"o":7.58,"t":"2026-09-22T13:30:00Z","v":46154,"vw":7.561101},{"c":7.59,"h":7.59,"l":7.52,"n":303,"o":7.53,"t":"2026-09-22T13:45:00Z","v":51796,"vw":7.532934},{"c":7.51,"h":7.6,"l":7.5,"n":427,"o":7.59,"t":"2026-09-22T14:00:00Z","v":44197,"vw":7.533654},{"c":7.53,"h":7.56,"l":7.45,"n":1022,"o":7.5,"t":"2026-09-22T14:15:00Z","v":128946,"vw":7.502507},{"c":7.52,"h":7.54,"l":7.4,"n":1147,"o":7.54,"t":"2026-09-22T14:30:00Z","v":411179,"vw":7.44953},{"c":7.55,"h":7.58,"l":7.535,"n":345,"o":7.54,"t":"2026-09-22T14:45:00Z","v":22938,"vw":7.555352},{"c":7.555,"h":7.555,"l":7.52,"n":282,"o":7.54,"t":"2026-09-22T15:00:00Z","v":12904,"vw":7.53938},{"c":7.55,"h":7.57,"l":7.545,"n":254,"o":7.56,"t":"2026-09-22T15:15:00Z","v":9763,"vw":7.557622},{"c":7.52,"h":7.5537,"l":7.51,"n":242,"o":7.55,"t":"2026-09-22T15:30:00Z","v":9240,"vw":7.533429},{"c":7.49,"h":7.52,"l":7.49,"n":271,"o":7.52,"t":"2026-09-22T15:45:00Z","v":15182,"vw":7.500551},{"c":7.6,"h":7.6,"l":7.49,"n":410,"o":7.49,"t":"2026-09-22T16:00:00Z","v":22168,"vw":7.548707},{"c":7.605,"h":7.62,"l":7.595,"n":277,"o":7.595,"t":"2026-09-22T16:15:00Z","v":10765,"vw":7.609241},{"c":7.655,"h":7.66,"l":7.6,"n":293,"o":7.6,"t":"2026-09-22T16:30:00Z","v":12945,"vw":7.631569},{"c":7.77,"h":7.775,"l":7.66,"n":457,"o":7.66,"t":"2026-09-22T16:45:00Z","v":25489,"vw":7.697329},{"c":7.7,"h":7.76,"l":7.7,"n":445,"o":7.76,"t":"2026-09-22T17:00:00Z","v":33880,"vw":7.721981},{"c":7.71,"h":7.73,"l":7.7,"n":366,"o":7.71,"t":"2026-09-22T17:15:00Z","v":29845,"vw":7.703395},{"c":7.715,"h":7.725,"l":7.7,"n":334,"o":7.71,"t":"2026-09-22T17:30:00Z","v":9369,"vw":7.714514},{"c":7.755,"h":7.76,"l":7.715,"n":527,"o":7.715,"t":"2026-09-22T17:45:00Z","v":20524,"vw":7.739634},{"c":7.775,"h":7.785,"l":7.745,"n":392,"o":7.755,"t":"2026-09-22T18:00:00Z","v":16916,"vw":7.765984},{"c":7.78,"h":7.785,"l":7.77,"n":347,"o":7.78,"t":"2026-09-22T18:15:00Z","v":10206,"vw":7.778557},{"c":7.75,"h":7.79,"l":7.75,"n":393,"o":7.77,"t":"2026-09-22T18:30:00Z","v":16251,"vw":7.766355},{"c":7.74,"h":7.75,"l":7.735,"n":486,"o":7.75,"t":"2026-09-22T18:45:00Z","v":20697,"vw":7.743895},{"c":7.765,"h":7.775,"l":7.74,"n":415,"o":7.74,"t":"2026-09-22T19:00:00Z","v":19036,"vw":7.761824},{"c":7.71,"h":7.77,"l":7.71,"n":518,"o":7.76,"t":"2026-09-22T19:15:00Z","v":31433,"vw":7.739151},{"c":7.7,"h":7.8,"l":7.69,"n":1826,"o":7.71,"t":"2026-09-22T19:30:00Z","v":202617,"vw":7.74549},{"c":7.755,"h":7.84,"l":7.71,"n":3673,"o":7.71,"t":"2026-09-22T19:45:00Z","v":377029,"vw":7.796838},{"c":7.76,"h":7.76,"l":7.76,"n":17,"o":7.76,"t":"2026-09-22T20:00:00Z","v":179230,"vw":7.76},{"c":7.75,"h":7.75,"l":7.75,"n":14,"o":7.75,"t":"2026-09-22T22:45:00Z","v":197,"vw":7.75},{"c":7.8479,"h":7.8479,"l":7.8479,"n":1,"o":7.8479,"t":"2026-09-22T23:15:00Z","v":200,"vw":7.8479},{"c":7.75,"h":7.9,"l":7.75,"n":5,"o":7.9,"t":"2026-09-23T09:15:00Z","v":472,"vw":7.804747},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-09-23T10:45:00Z","v":202,"vw":7.88},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-09-23T12:00:00Z","v":560,"vw":7.8},{"c":7.7,"h":7.8,"l":7.7,"n":4,"o":7.8,"t":"2026-09-23T13:15:00Z","v":239,"vw":7.756332},{"c":7.625,"h":7.825,"l":7.595,"n":469,"o":7.71,"t":"2026-09-23T13:30:00Z","v":31144,"vw":7.692702},{"c":7.56,"h":7.625,"l":7.53,"n":159,"o":7.61,"t":"2026-09-23T13:45:00Z","v":9361,"vw":7.59176},{"c":7.48,"h":7.54,"l":7.45,"n":265,"o":7.54,"t":"2026-09-23T14:00:00Z","v":15686,"vw":7.482068},{"c":7.475,"h":7.5,"l":7.46,"n":375,"o":7.475,"t":"2026-09-23T14:15:00Z","v":14376,"vw":7.486431},{"c":7.43,"h":7.47,"l":7.42,"n":243,"o":7.45,"t":"2026-09-23T14:30:00Z","v":8661,"vw":7.450024},{"c":7.41,"h":7.45,"l":7.38,"n":481,"o":7.415,"t":"2026-09-23T14:45:00Z","v":14302,"vw":7.403807},{"c":7.3737,"h":7.4,"l":7.34,"n":409,"o":7.4,"t":"2026-09-23T15:00:00Z","v":13542,"vw":7.363245},{"c":7.35,"h":7.375,"l":7.34,"n":356,"o":7.37,"t":"2026-09-23T15:15:00Z","v":16047,"vw":7.35455},{"c":7.33,"h":7.35,"l":7.3126,"n":203,"o":7.34,"t":"2026-09-23T15:30:00Z","v":17577,"vw":7.331337},{"c":7.28,"h":7.335,"l":7.235,"n":363,"o":7.335,"t":"2026-09-23T15:45:00Z","v":17698,"vw":7.280351},{"c":7.29,"h":7.3,"l":7.26,"n":282,"o":7.285,"t":"2026-09-23T16:00:00Z","v":10087,"vw":7.281551},{"c":7.265,"h":7.29,"l":7.2614,"n":248,"o":7.29,"t":"2026-09-23T16:15:00Z","v":11196,"vw":7.273494},{"c":7.225,"h":7.3,"l":7.2105,"n":512,"o":7.27,"t":"2026-09-23T16:30:00Z","v":31727,"vw":7.255633},{"c":7.185,"h":7.2119,"l":7.17,"n":341,"o":7.21,"t":"2026-09-23T16:45:00Z","v":19789,"vw":7.184153},{"c":7.17,"h":7.18,"l":7.13,"n":356,"o":7.18,"t":"2026-09-23T17:00:00Z","v":32436,"vw":7.1546},{"c":7.19,"h":7.23,"l":7.1702,"n":473,"o":7.18,"t":"2026-09-23T17:15:00Z","v":32609,"vw":7.19536},{"c":7.165,"h":7.19,"l":7.1541,"n":435,"o":7.175,"t":"2026-09-23T17:30:00Z","v":29981,"vw":7.168429},{"c":7.13,"h":7.16,"l":7.1,"n":511,"o":7.15,"t":"2026-09-23T17:45:00Z","v":37610,"vw":7.121519},{"c":7.075,"h":7.12,"l":7.07,"n":385,"o":7.12,"t":"2026-09-23T18:00:00Z","v":14954,"vw":7.089664},{"c":7.123,"h":7.1455,"l":7.04,"n":726,"o":7.075,"t":"2026-09-23T18:15:00Z","v":51026,"vw":7.086614},{"c":7.11,"h":7.12,"l":7.095,"n":528,"o":7.12,"t":"2026-09-23T18:30:00Z","v":21688,"vw":7.109892},{"c":7.12,"h":7.14,"l":7.1,"n":681,"o":7.11,"t":"2026-09-23T18:45:00Z","v":35448,"vw":7.1228},{"c":7.11,"h":7.13,"l":7.105,"n":527,"o":7.13,"t":"2026-09-23T19:00:00Z","v":25765,"vw":7.116565},{"c":7.08,"h":7.12,"l":7.075,"n":1051,"o":7.11,"t":"2026-09-23T19:15:00Z","v":74373,"vw":7.104728},{"c":7.055,"h":7.09,"l":7.045,"n":1019,"o":7.07,"t":"2026-09-23T19:30:00Z","v":67318,"vw":7.071373},{"c":6.99,"h":7.066,"l":6.98,"n":2849,"o":7.055,"t":"2026-09-23T19:45:00Z","v":254658,"vw":7.025156},{"c":7,"h":7.04,"l":6.96,"n":61,"o":6.985,"t":"2026-09-23T20:00:00Z","v":113341,"vw":6.985282},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-09-23T21:30:00Z","v":117,"vw":7},{"c":7.04,"h":7.04,"l":7.03,"n":5,"o":7.03,"t":"2026-09-23T22:15:00Z","v":1686,"vw":7.036035},{"c":7,"h":7.005,"l":7,"n":6,"o":7.005,"t":"2026-09-23T22:30:00Z","v":1000,"vw":7.00111},{"c":6.98,"h":6.98,"l":6.98,"n":3,"o":6.98,"t":"2026-09-24T11:00:00Z","v":206,"vw":6.98},{"c":6.98,"h":6.98,"l":6.98,"n":18,"o":6.98,"t":"2026-09-24T11:45:00Z","v":239,"vw":6.98},{"c":6.99,"h":6.99,"l":6.99,"n":8,"o":6.99,"t":"2026-09-24T12:00:00Z","v":922,"vw":6.99},{"c":7.0398,"h":7.0398,"l":7.0398,"n":1,"o":7.0398,"t":"2026-09-24T12:15:00Z","v":125,"vw":7.0398},{"c":6.9808,"h":6.9808,"l":6.9808,"n":1,"o":6.9808,"t":"2026-09-24T12:45:00Z","v":600,"vw":6.9808},{"c":6.96,"h":6.98,"l":6.96,"n":6,"o":6.98,"t":"2026-09-24T13:00:00Z","v":1250,"vw":6.963636},{"c":7.01,"h":7.01,"l":7,"n":4,"o":7,"t":"2026-09-24T13:15:00Z","v":520,"vw":7.0025},{"c":7.016,"h":7.09,"l":6.95,"n":529,"o":7.03,"t":"2026-09-24T13:30:00Z","v":37436,"vw":7.009364},{"c":6.956,"h":7.04,"l":6.955,"n":342,"o":7.025,"t":"2026-09-24T13:45:00Z","v":13813,"vw":6.991859},{"c":7.05,"h":7.05,"l":6.91,"n":436,"o":6.95,"t":"2026-09-24T14:00:00Z","v":34890,"vw":6.956166},{"c":7.075,"h":7.1,"l":7.035,"n":411,"o":7.05,"t":"2026-09-24T14:15:00Z","v":36025,"vw":7.069448},{"c":7.15,"h":7.19,"l":7.08,"n":630,"o":7.09,"t":"2026-09-24T14:30:00Z","v":63857,"vw":7.150227},{"c":7.065,"h":7.15,"l":7.065,"n":309,"o":7.15,"t":"2026-09-24T14:45:00Z","v":21229,"vw":7.132332},{"c":7.07,"h":7.08,"l":7.03,"n":447,"o":7.06,"t":"2026-09-24T15:00:00Z","v":33845,"vw":7.051699},{"c":7.02,"h":7.1,"l":7.02,"n":232,"o":7.07,"t":"2026-09-24T15:15:00Z","v":10395,"vw":7.062653},{"c":7.015,"h":7.02,"l":6.99,"n":342,"o":7.0193,"t":"2026-09-24T15:30:00Z","v":19680,"vw":7.00482},{"c":6.985,"h":7.02,"l":6.985,"n":173,"o":7.02,"t":"2026-09-24T15:45:00Z","v":12171,"vw":6.995157},{"c":7,"h":7.01,"l":6.97,"n":256,"o":6.98,"t":"2026-09-24T16:00:00Z","v":23937,"vw":6.977348},{"c":7.04,"h":7.075,"l":7,"n":347,"o":7,"t":"2026-09-24T16:15:00Z","v":19227,"vw":7.042837},{"c":7.015,"h":7.04,"l":6.995,"n":354,"o":7.03,"t":"2026-09-24T16:30:00Z","v":13237,"vw":7.014173},{"c":7.01,"h":7.02,"l":6.9801,"n":181,"o":7,"t":"2026-09-24T16:45:00Z","v":15219,"vw":7.001621},{"c":7.015,"h":7.04,"l":7.01,"n":237,"o":7.01,"t":"2026-09-24T17:00:00Z","v":9542,"vw":7.024297},{"c":6.985,"h":7.015,"l":6.96,"n":311,"o":7.015,"t":"2026-09-24T17:15:00Z","v":21508,"vw":6.977041},{"c":6.97,"h":6.98,"l":6.955,"n":308,"o":6.98,"t":"2026-09-24T17:30:00Z","v":16622,"vw":6.972009},{"c":6.98,"h":6.98,"l":6.96,"n":331,"o":6.96,"t":"2026-09-24T17:45:00Z","v":17294,"vw":6.974224},{"c":7.005,"h":7.02,"l":6.97,"n":339,"o":6.98,"t":"2026-09-24T18:00:00Z","v":16282,"vw":6.995285},{"c":7,"h":7,"l":6.99,"n":268,"o":7,"t":"2026-09-24T18:15:00Z","v":10552,"vw":6.998011},{"c":7.07,"h":7.08,"l":6.995,"n":493,"o":6.995,"t":"2026-09-24T18:30:00Z","v":20373,"vw":7.031474},{"c":7.05,"h":7.09,"l":7.045,"n":436,"o":7.065,"t":"2026-09-24T18:45:00Z","v":22495,"vw":7.071419},{"c":6.99,"h":7.04,"l":6.985,"n":788,"o":7.04,"t":"2026-09-24T19:00:00Z","v":40282,"vw":7.001828},{"c":7.0136,"h":7.025,"l":6.99,"n":809,"o":6.99,"t":"2026-09-24T19:15:00Z","v":56617,"vw":7.002485},{"c":7.005,"h":7.0247,"l":6.985,"n":1207,"o":7.01,"t":"2026-09-24T19:30:00Z","v":99274,"vw":7.001937},{"c":7.065,"h":7.085,"l":6.985,"n":2640,"o":7.005,"t":"2026-09-24T19:45:00Z","v":167315,"vw":7.038317},{"c":7.08,"h":7.08,"l":7.08,"n":7,"o":7.08,"t":"2026-09-24T20:00:00Z","v":120027,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-09-24T20:15:00Z","v":429000,"vw":7.08},{"c":7.1028,"h":7.1028,"l":7.1028,"n":1,"o":7.1028,"t":"2026-09-24T23:45:00Z","v":111,"vw":7.1028},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-09-25T12:00:00Z","v":5800,"vw":7.11},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-09-25T12:30:00Z","v":1000,"vw":7.18},{"c":7.3,"h":7.38,"l":7.095,"n":461,"o":7.1,"t":"2026-09-25T13:30:00Z","v":64867,"vw":7.229629},{"c":7.315,"h":7.34,"l":7.31,"n":126,"o":7.31,"t":"2026-09-25T13:45:00Z","v":8219,"vw":7.327931},{"c":7.18,"h":7.3,"l":7.16,"n":1125,"o":7.3,"t":"2026-09-25T14:00:00Z","v":88452,"vw":7.221401},{"c":7.13,"h":7.2,"l":7.12,"n":660,"o":7.17,"t":"2026-09-25T14:15:00Z","v":58771,"vw":7.153025},{"c":7.15,"h":7.19,"l":7.12,"n":377,"o":7.12,"t":"2026-09-25T14:30:00Z","v":31233,"vw":7.161624},{"c":7.27,"h":7.27,"l":7.105,"n":341,"o":7.17,"t":"2026-09-25T14:45:00Z","v":120137,"vw":7.137865},{"c":7.22,"h":7.29,"l":7.22,"n":481,"o":7.26,"t":"2026-09-25T15:00:00Z","v":42074,"vw":7.267497},{"c":7.135,"h":7.225,"l":7.12,"n":484,"o":7.225,"t":"2026-09-25T15:15:00Z","v":27845,"vw":7.167877},{"c":7.18,"h":7.195,"l":7.145,"n":431,"o":7.15,"t":"2026-09-25T15:30:00Z","v":20739,"vw":7.170441},{"c":7.215,"h":7.215,"l":7.155,"n":462,"o":7.18,"t":"2026-09-25T15:45:00Z","v":24834,"vw":7.174153},{"c":7.23,"h":7.28,"l":7.205,"n":385,"o":7.205,"t":"2026-09-25T16:00:00Z","v":31017,"vw":7.264727},{"c":7.24,"h":7.24,"l":7.21,"n":355,"o":7.225,"t":"2026-09-25T16:15:00Z","v":20099,"vw":7.222189},{"c":7.28,"h":7.285,"l":7.23,"n":314,"o":7.2479,"t":"2026-09-25T16:30:00Z","v":12449,"vw":7.254491},{"c":7.34,"h":7.35,"l":7.25,"n":702,"o":7.28,"t":"2026-09-25T16:45:00Z","v":66385,"vw":7.288369},{"c":7.335,"h":7.335,"l":7.315,"n":389,"o":7.335,"t":"2026-09-25T17:00:00Z","v":15790,"vw":7.325269},{"c":7.28,"h":7.32,"l":7.28,"n":292,"o":7.32,"t":"2026-09-25T17:15:00Z","v":20424,"vw":7.297932},{"c":7.295,"h":7.3,"l":7.25,"n":466,"o":7.275,"t":"2026-09-25T17:30:00Z","v":24884,"vw":7.272991},{"c":7.29,"h":7.295,"l":7.28,"n":286,"o":7.295,"t":"2026-09-25T17:45:00Z","v":9456,"vw":7.286752},{"c":7.295,"h":7.315,"l":7.27,"n":483,"o":7.27,"t":"2026-09-25T18:00:00Z","v":31232,"vw":7.294581},{"c":7.3199,"h":7.325,"l":7.265,"n":577,"o":7.3,"t":"2026-09-25T18:15:00Z","v":55577,"vw":7.300074},{"c":7.33,"h":7.34,"l":7.315,"n":388,"o":7.32,"t":"2026-09-25T18:30:00Z","v":16371,"vw":7.328499},{"c":7.28,"h":7.33,"l":7.28,"n":729,"o":7.33,"t":"2026-09-25T18:45:00Z","v":98257,"vw":7.304987},{"c":7.275,"h":7.305,"l":7.27,"n":368,"o":7.28,"t":"2026-09-25T19:00:00Z","v":15574,"vw":7.289009},{"c":7.25,"h":7.275,"l":7.24,"n":504,"o":7.27,"t":"2026-09-25T19:15:00Z","v":24135,"vw":7.258727},{"c":7.28,"h":7.28,"l":7.22,"n":798,"o":7.25,"t":"2026-09-25T19:30:00Z","v":53695,"vw":7.259033},{"c":7.3,"h":7.35,"l":7.2701,"n":2721,"o":7.28,"t":"2026-09-25T19:45:00Z","v":286343,"vw":7.313709},{"c":7.3,"h":7.3,"l":7.3,"n":25,"o":7.3,"t":"2026-09-25T20:00:00Z","v":133987,"vw":7.3},{"c":7.3,"h":7.3038,"l":7.3,"n":3,"o":7.3,"t":"2026-09-25T20:30:00Z","v":10929,"vw":7.300035},{"c":7.1887,"h":7.1887,"l":7.1887,"n":1,"o":7.1887,"t":"2026-09-28T11:00:00Z","v":500,"vw":7.1887},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-09-28T11:45:00Z","v":690,"vw":7.33},{"c":7.3,"h":7.3,"l":7.3,"n":4,"o":7.3,"t":"2026-09-28T13:15:00Z","v":1670,"vw":7.3},{"c":7.32,"h":7.35,"l":7.229,"n":264,"o":7.3,"t":"2026-09-28T13:30:00Z","v":28477,"vw":7.291948},{"c":7.29,"h":7.34,"l":7.275,"n":141,"o":7.31,"t":"2026-09-28T13:45:00Z","v":5006,"vw":7.309147},{"c":7.345,"h":7.35,"l":7.28,"n":622,"o":7.31,"t":"2026-09-28T14:00:00Z","v":20040,"vw":7.304454},{"c":7.37,"h":7.4,"l":7.27,"n":620,"o":7.33,"t":"2026-09-28T14:15:00Z","v":20348,"vw":7.35498},{"c":7.35,"h":7.36,"l":7.33,"n":223,"o":7.36,"t":"2026-09-28T14:30:00Z","v":13653,"vw":7.340819},{"c":7.265,"h":7.385,"l":7.26,"n":552,"o":7.34,"t":"2026-09-28T14:45:00Z","v":56442,"vw":7.303403},{"c":7.245,"h":7.28,"l":7.24,"n":286,"o":7.265,"t":"2026-09-28T15:00:00Z","v":11394,"vw":7.260738},{"c":7.335,"h":7.38,"l":7.25,"n":430,"o":7.26,"t":"2026-09-28T15:15:00Z","v":30682,"vw":7.316504},{"c":7.39,"h":7.41,"l":7.34,"n":412,"o":7.35,"t":"2026-09-28T15:30:00Z","v":39110,"vw":7.382781},{"c":7.375,"h":7.39,"l":7.35,"n":176,"o":7.39,"t":"2026-09-28T15:45:00Z","v":11435,"vw":7.366292},{"c":7.38,"h":7.39,"l":7.36,"n":155,"o":7.375,"t":"2026-09-28T16:00:00Z","v":9313,"vw":7.380892},{"c":7.39,"h":7.4,"l":7.35,"n":620,"o":7.37,"t":"2026-09-28T16:15:00Z","v":56154,"vw":7.371832},{"c":7.36,"h":7.38,"l":7.36,"n":212,"o":7.38,"t":"2026-09-28T16:30:00Z","v":15517,"vw":7.376744},{"c":7.325,"h":7.36,"l":7.3101,"n":469,"o":7.36,"t":"2026-09-28T16:45:00Z","v":52945,"vw":7.323086},{"c":7.34,"h":7.35,"l":7.26,"n":684,"o":7.325,"t":"2026-09-28T17:00:00Z","v":88596,"vw":7.305473},{"c":7.26,"h":7.34,"l":7.255,"n":315,"o":7.34,"t":"2026-09-28T17:15:00Z","v":44090,"vw":7.287766},{"c":7.22,"h":7.26,"l":7.215,"n":189,"o":7.25,"t":"2026-09-28T17:30:00Z","v":20454,"vw":7.230068},{"c":7.16,"h":7.21,"l":7.15,"n":300,"o":7.21,"t":"2026-09-28T17:45:00Z","v":32216,"vw":7.179469},{"c":7.26,"h":7.265,"l":7.16,"n":674,"o":7.16,"t":"2026-09-28T18:00:00Z","v":71342,"vw":7.232987},{"c":7.27,"h":7.29,"l":7.24,"n":436,"o":7.26,"t":"2026-09-28T18:15:00Z","v":52362,"vw":7.254776},{"c":7.285,"h":7.29,"l":7.275,"n":198,"o":7.275,"t":"2026-09-28T18:30:00Z","v":7761,"vw":7.285101},{"c":7.265,"h":7.285,"l":7.265,"n":244,"o":7.285,"t":"2026-09-28T18:45:00Z","v":15007,"vw":7.278568},{"c":7.35,"h":7.36,"l":7.24,"n":703,"o":7.26,"t":"2026-09-28T19:00:00Z","v":54460,"vw":7.289647},{"c":7.385,"h":7.385,"l":7.345,"n":552,"o":7.35,"t":"2026-09-28T19:15:00Z","v":46561,"vw":7.367881},{"c":7.37,"h":7.39,"l":7.37,"n":674,"o":7.39,"t":"2026-09-28T19:30:00Z","v":48131,"vw":7.381519},{"c":7.34,"h":7.375,"l":7.33,"n":2711,"o":7.37,"t":"2026-09-28T19:45:00Z","v":226901,"vw":7.348031},{"c":7.35,"h":7.35,"l":7.35,"n":26,"o":7.35,"t":"2026-09-28T20:00:00Z","v":584747,"vw":7.35},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-09-28T21:00:00Z","v":1000,"vw":7.39},{"c":7.3451,"h":7.3451,"l":7.3451,"n":1,"o":7.3451,"t":"2026-09-28T21:30:00Z","v":1000,"vw":7.3451},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-09-29T12:15:00Z","v":100,"vw":7.21},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-09-29T12:30:00Z","v":3000,"vw":7.33},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-09-29T12:45:00Z","v":200,"vw":7.31},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-09-29T13:15:00Z","v":600,"vw":7.31},{"c":7.305,"h":7.4,"l":7.295,"n":230,"o":7.34,"t":"2026-09-29T13:30:00Z","v":54378,"vw":7.345552},{"c":7.285,"h":7.31,"l":7.27,"n":153,"o":7.29,"t":"2026-09-29T13:45:00Z","v":12780,"vw":7.287086},{"c":7.29,"h":7.29,"l":7.185,"n":322,"o":7.275,"t":"2026-09-29T14:00:00Z","v":11528,"vw":7.241649},{"c":7.335,"h":7.335,"l":7.28,"n":307,"o":7.29,"t":"2026-09-29T14:15:00Z","v":19068,"vw":7.303402},{"c":7.368,"h":7.368,"l":7.3113,"n":147,"o":7.32,"t":"2026-09-29T14:30:00Z","v":6757,"vw":7.332199},{"c":7.31,"h":7.4,"l":7.28,"n":423,"o":7.4,"t":"2026-09-29T14:45:00Z","v":29997,"vw":7.298177},{"c":7.28,"h":7.31,"l":7.28,"n":349,"o":7.31,"t":"2026-09-29T15:00:00Z","v":16011,"vw":7.293688},{"c":7.26,"h":7.275,"l":7.2301,"n":328,"o":7.275,"t":"2026-09-29T15:15:00Z","v":16122,"vw":7.253191},{"c":7.265,"h":7.28,"l":7.25,"n":250,"o":7.25,"t":"2026-09-29T15:30:00Z","v":7781,"vw":7.270495},{"c":7.3,"h":7.3,"l":7.265,"n":435,"o":7.265,"t":"2026-09-29T15:45:00Z","v":20014,"vw":7.280296},{"c":7.305,"h":7.31,"l":7.29,"n":197,"o":7.31,"t":"2026-09-29T16:00:00Z","v":9150,"vw":7.299568},{"c":7.315,"h":7.33,"l":7.2945,"n":200,"o":7.3,"t":"2026-09-29T16:15:00Z","v":5307,"vw":7.30757},{"c":7.315,"h":7.34,"l":7.31,"n":249,"o":7.31,"t":"2026-09-29T16:30:00Z","v":20803,"vw":7.323674},{"c":7.315,"h":7.33,"l":7.315,"n":193,"o":7.315,"t":"2026-09-29T16:45:00Z","v":6604,"vw":7.323231},{"c":7.34,"h":7.355,"l":7.32,"n":240,"o":7.32,"t":"2026-09-29T17:00:00Z","v":9924,"vw":7.345282},{"c":7.34,"h":7.35,"l":7.32,"n":212,"o":7.345,"t":"2026-09-29T17:15:00Z","v":5230,"vw":7.337006},{"c":7.37,"h":7.37,"l":7.325,"n":166,"o":7.33,"t":"2026-09-29T17:30:00Z","v":7044,"vw":7.357396},{"c":7.3905,"h":7.4,"l":7.37,"n":233,"o":7.37,"t":"2026-09-29T17:45:00Z","v":6421,"vw":7.381014},{"c":7.405,"h":7.43,"l":7.375,"n":432,"o":7.4,"t":"2026-09-29T18:00:00Z","v":14305,"vw":7.397835},{"c":7.44,"h":7.445,"l":7.3901,"n":271,"o":7.405,"t":"2026-09-29T18:15:00Z","v":11927,"vw":7.416622},{"c":7.43,"h":7.445,"l":7.4,"n":300,"o":7.43,"t":"2026-09-29T18:30:00Z","v":10143,"vw":7.420108},{"c":7.43,"h":7.445,"l":7.425,"n":260,"o":7.43,"t":"2026-09-29T18:45:00Z","v":13423,"vw":7.432519},{"c":7.435,"h":7.45,"l":7.4249,"n":344,"o":7.43,"t":"2026-09-29T19:00:00Z","v":15889,"vw":7.439271},{"c":7.415,"h":7.435,"l":7.415,"n":324,"o":7.43,"t":"2026-09-29T19:15:00Z","v":12044,"vw":7.425703},{"c":7.375,"h":7.415,"l":7.37,"n":635,"o":7.415,"t":"2026-09-29T19:30:00Z","v":33066,"vw":7.385745},{"c":7.38,"h":7.405,"l":7.36,"n":1904,"o":7.375,"t":"2026-09-29T19:45:00Z","v":134989,"vw":7.382105},{"c":7.36,"h":7.36,"l":7.36,"n":14,"o":7.36,"t":"2026-09-29T20:00:00Z","v":120716,"vw":7.36},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-09-30T11:00:00Z","v":100,"vw":7.36},{"c":7.4,"h":7.4,"l":7.4,"n":4,"o":7.4,"t":"2026-09-30T11:30:00Z","v":103,"vw":7.4},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-09-30T11:45:00Z","v":100,"vw":7.49},{"c":7.235,"h":7.41,"l":7.21,"n":341,"o":7.4,"t":"2026-09-30T13:30:00Z","v":37019,"vw":7.345864},{"c":7.27,"h":7.28,"l":7.21,"n":182,"o":7.25,"t":"2026-09-30T13:45:00Z","v":18713,"vw":7.246172},{"c":7.32,"h":7.335,"l":7.19,"n":230,"o":7.27,"t":"2026-09-30T14:00:00Z","v":15210,"vw":7.265928},{"c":7.265,"h":7.33,"l":7.265,"n":155,"o":7.31,"t":"2026-09-30T14:15:00Z","v":10323,"vw":7.313746},{"c":7.3,"h":7.315,"l":7.26,"n":198,"o":7.265,"t":"2026-09-30T14:30:00Z","v":16922,"vw":7.27315},{"c":7.38,"h":7.39,"l":7.31,"n":208,"o":7.31,"t":"2026-09-30T14:45:00Z","v":11561,"vw":7.348542},{"c":7.37,"h":7.3981,"l":7.355,"n":325,"o":7.375,"t":"2026-09-30T15:00:00Z","v":15017,"vw":7.374774},{"c":7.43,"h":7.43,"l":7.35,"n":340,"o":7.38,"t":"2026-09-30T15:15:00Z","v":13344,"vw":7.396693},{"c":7.38,"h":7.46,"l":7.37,"n":560,"o":7.42,"t":"2026-09-30T15:30:00Z","v":23751,"vw":7.420493},{"c":7.42,"h":7.5,"l":7.39,"n":526,"o":7.39,"t":"2026-09-30T15:45:00Z","v":47191,"vw":7.4429},{"c":7.425,"h":7.43,"l":7.4,"n":188,"o":7.41,"t":"2026-09-30T16:00:00Z","v":6558,"vw":7.41418},{"c":7.45,"h":7.48,"l":7.42,"n":343,"o":7.425,"t":"2026-09-30T16:15:00Z","v":17116,"vw":7.450974},{"c":7.42,"h":7.45,"l":7.41,"n":278,"o":7.45,"t":"2026-09-30T16:30:00Z","v":10138,"vw":7.431324},{"c":7.38,"h":7.42,"l":7.38,"n":207,"o":7.41,"t":"2026-09-30T16:45:00Z","v":10688,"vw":7.398672},{"c":7.35,"h":7.395,"l":7.35,"n":185,"o":7.395,"t":"2026-09-30T17:00:00Z","v":7948,"vw":7.374641},{"c":7.32,"h":7.35,"l":7.31,"n":158,"o":7.3456,"t":"2026-09-30T17:15:00Z","v":5655,"vw":7.334501},{"c":7.345,"h":7.35,"l":7.3181,"n":141,"o":7.33,"t":"2026-09-30T17:30:00Z","v":5128,"vw":7.332898},{"c":7.325,"h":7.36,"l":7.325,"n":223,"o":7.34,"t":"2026-09-30T17:45:00Z","v":11145,"vw":7.339839},{"c":7.33,"h":7.34,"l":7.32,"n":122,"o":7.32,"t":"2026-09-30T18:00:00Z","v":4218,"vw":7.330966},{"c":7.34,"h":7.345,"l":7.33,"n":259,"o":7.33,"t":"2026-09-30T18:15:00Z","v":11889,"vw":7.336224},{"c":7.32,"h":7.345,"l":7.32,"n":280,"o":7.335,"t":"2026-09-30T18:30:00Z","v":10368,"vw":7.338713},{"c":7.315,"h":7.33,"l":7.31,"n":209,"o":7.33,"t":"2026-09-30T18:45:00Z","v":8555,"vw":7.318217},{"c":7.35,"h":7.365,"l":7.3,"n":604,"o":7.315,"t":"2026-09-30T19:00:00Z","v":34310,"vw":7.324512},{"c":7.365,"h":7.37,"l":7.345,"n":444,"o":7.345,"t":"2026-09-30T19:15:00Z","v":21884,"vw":7.356409},{"c":7.325,"h":7.37,"l":7.315,"n":729,"o":7.365,"t":"2026-09-30T19:30:00Z","v":39987,"vw":7.339566},{"c":7.32,"h":7.335,"l":7.3,"n":1701,"o":7.32,"t":"2026-09-30T19:45:00Z","v":114696,"vw":7.314056},{"c":7.3,"h":7.3,"l":7.3,"n":5,"o":7.3,"t":"2026-09-30T20:00:00Z","v":245624,"vw":7.3},{"c":7.3,"h":7.3,"l":7.25,"n":50,"o":7.25,"t":"2026-10-01T11:15:00Z","v":2497,"vw":7.259167},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-01T12:30:00Z","v":200,"vw":7.3},{"c":7.4,"h":7.47,"l":7.165,"n":229,"o":7.47,"t":"2026-10-01T13:30:00Z","v":27996,"vw":7.327514},{"c":7.21,"h":7.335,"l":7.19,"n":432,"o":7.29,"t":"2026-10-01T13:45:00Z","v":27462,"vw":7.24528},{"c":7.29,"h":7.32,"l":7.2,"n":177,"o":7.21,"t":"2026-10-01T14:00:00Z","v":9243,"vw":7.255395},{"c":7.22,"h":7.29,"l":7.2,"n":186,"o":7.28,"t":"2026-10-01T14:15:00Z","v":7349,"vw":7.233122},{"c":7.2,"h":7.22,"l":7.19,"n":187,"o":7.21,"t":"2026-10-01T14:30:00Z","v":12919,"vw":7.204705},{"c":7.185,"h":7.22,"l":7.1431,"n":252,"o":7.2,"t":"2026-10-01T14:45:00Z","v":12252,"vw":7.174189},{"c":7.16,"h":7.2,"l":7.1591,"n":248,"o":7.17,"t":"2026-10-01T15:00:00Z","v":9423,"vw":7.18436},{"c":7.21,"h":7.21,"l":7.155,"n":354,"o":7.155,"t":"2026-10-01T15:15:00Z","v":20762,"vw":7.175688},{"c":7.22,"h":7.24,"l":7.18,"n":492,"o":7.205,"t":"2026-10-01T15:30:00Z","v":44108,"vw":7.201964},{"c":7.21,"h":7.21,"l":7.16,"n":522,"o":7.21,"t":"2026-10-01T15:45:00Z","v":47798,"vw":7.189353},{"c":7.19,"h":7.21,"l":7.17,"n":238,"o":7.2,"t":"2026-10-01T16:00:00Z","v":23887,"vw":7.190914},{"c":7.22,"h":7.225,"l":7.18,"n":237,"o":7.19,"t":"2026-10-01T16:15:00Z","v":15099,"vw":7.21186},{"c":7.225,"h":7.24,"l":7.21,"n":228,"o":7.2277,"t":"2026-10-01T16:30:00Z","v":13141,"vw":7.224229},{"c":7.21,"h":7.245,"l":7.21,"n":254,"o":7.22,"t":"2026-10-01T16:45:00Z","v":10598,"vw":7.231104},{"c":7.22,"h":7.25,"l":7.215,"n":387,"o":7.215,"t":"2026-10-01T17:00:00Z","v":22523,"vw":7.233543},{"c":7.23,"h":7.27,"l":7.215,"n":453,"o":7.215,"t":"2026-10-01T17:15:00Z","v":24314,"vw":7.240689},{"c":7.245,"h":7.26,"l":7.23,"n":365,"o":7.24,"t":"2026-10-01T17:30:00Z","v":15085,"vw":7.243053},{"c":7.15,"h":7.245,"l":7.15,"n":446,"o":7.24,"t":"2026-10-01T17:45:00Z","v":24687,"vw":7.19832},{"c":7.145,"h":7.1678,"l":7.12,"n":228,"o":7.16,"t":"2026-10-01T18:00:00Z","v":13981,"vw":7.143914},{"c":7.23,"h":7.23,"l":7.15,"n":250,"o":7.15,"t":"2026-10-01T18:15:00Z","v":14046,"vw":7.189965},{"c":7.22,"h":7.26,"l":7.2,"n":287,"o":7.21,"t":"2026-10-01T18:30:00Z","v":14490,"vw":7.230544},{"c":7.2,"h":7.23,"l":7.2,"n":262,"o":7.2,"t":"2026-10-01T18:45:00Z","v":10570,"vw":7.211397},{"c":7.18,"h":7.21,"l":7.17,"n":321,"o":7.21,"t":"2026-10-01T19:00:00Z","v":14354,"vw":7.192067},{"c":7.185,"h":7.19,"l":7.165,"n":381,"o":7.18,"t":"2026-10-01T19:15:00Z","v":21698,"vw":7.176798},{"c":7.175,"h":7.21,"l":7.175,"n":721,"o":7.185,"t":"2026-10-01T19:30:00Z","v":37938,"vw":7.187459},{"c":7.09,"h":7.175,"l":7.09,"n":3004,"o":7.175,"t":"2026-10-01T19:45:00Z","v":347249,"vw":7.134029},{"c":7.12,"h":7.12,"l":7.08,"n":14,"o":7.08,"t":"2026-10-01T20:00:00Z","v":181607,"vw":7.080889},{"c":7.3,"h":7.3,"l":7.18,"n":6,"o":7.18,"t":"2026-10-01T20:15:00Z","v":12000,"vw":7.20165},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-02T12:00:00Z","v":500,"vw":7.26},{"c":7.08,"h":7.1111,"l":7.08,"n":7,"o":7.09,"t":"2026-10-02T12:15:00Z","v":1458,"vw":7.086345},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-02T12:30:00Z","v":200,"vw":7.25},{"c":7.03,"h":7.2,"l":7.03,"n":316,"o":7.18,"t":"2026-10-02T13:30:00Z","v":49323,"vw":7.145045},{"c":7.08,"h":7.15,"l":7.03,"n":274,"o":7.03,"t":"2026-10-02T13:45:00Z","v":30632,"vw":7.099135},{"c":7.185,"h":7.2,"l":7.075,"n":285,"o":7.075,"t":"2026-10-02T14:00:00Z","v":17080,"vw":7.143949},{"c":7.23,"h":7.23,"l":7.125,"n":335,"o":7.18,"t":"2026-10-02T14:15:00Z","v":30091,"vw":7.175399},{"c":7.205,"h":7.225,"l":7.181,"n":142,"o":7.22,"t":"2026-10-02T14:30:00Z","v":13851,"vw":7.201194},{"c":7.17,"h":7.23,"l":7.16,"n":292,"o":7.19,"t":"2026-10-02T14:45:00Z","v":30736,"vw":7.18939},{"c":7.07,"h":7.1708,"l":7.06,"n":275,"o":7.17,"t":"2026-10-02T15:00:00Z","v":28056,"vw":7.12328},{"c":7.02,"h":7.08,"l":7.02,"n":213,"o":7.08,"t":"2026-10-02T15:15:00Z","v":17196,"vw":7.045771},{"c":6.975,"h":7.045,"l":6.97,"n":459,"o":7.015,"t":"2026-10-02T15:30:00Z","v":56227,"vw":7.001761},{"c":6.9,"h":6.98,"l":6.84,"n":489,"o":6.98,"t":"2026-10-02T15:45:00Z","v":91582,"vw":6.920831},{"c":6.86,"h":6.905,"l":6.86,"n":282,"o":6.9,"t":"2026-10-02T16:00:00Z","v":18439,"vw":6.887607},{"c":6.855,"h":6.885,"l":6.82,"n":750,"o":6.855,"t":"2026-10-02T16:15:00Z","v":113351,"vw":6.852697},{"c":6.93,"h":6.95,"l":6.86,"n":488,"o":6.86,"t":"2026-10-02T16:30:00Z","v":82447,"vw":6.901439},{"c":6.935,"h":6.94,"l":6.915,"n":348,"o":6.93,"t":"2026-10-02T16:45:00Z","v":25212,"vw":6.925413},{"c":6.93,"h":6.96,"l":6.93,"n":332,"o":6.94,"t":"2026-10-02T17:00:00Z","v":30060,"vw":6.942447},{"c":6.915,"h":6.945,"l":6.915,"n":271,"o":6.93,"t":"2026-10-02T17:15:00Z","v":20391,"vw":6.930678},{"c":7,"h":7.005,"l":6.91,"n":881,"o":6.91,"t":"2026-10-02T17:30:00Z","v":112555,"vw":6.962434},{"c":7.03,"h":7.03,"l":6.995,"n":372,"o":7,"t":"2026-10-02T17:45:00Z","v":35233,"vw":7.003111},{"c":7.01,"h":7.03,"l":7,"n":684,"o":7.025,"t":"2026-10-02T18:00:00Z","v":51186,"vw":7.011718},{"c":6.95,"h":7.01,"l":6.945,"n":525,"o":7.005,"t":"2026-10-02T18:15:00Z","v":50663,"vw":6.975334},{"c":6.955,"h":6.96,"l":6.94,"n":407,"o":6.96,"t":"2026-10-02T18:30:00Z","v":36290,"vw":6.947704},{"c":6.945,"h":6.98,"l":6.935,"n":474,"o":6.955,"t":"2026-10-02T18:45:00Z","v":38873,"vw":6.953175},{"c":6.91,"h":6.955,"l":6.91,"n":357,"o":6.945,"t":"2026-10-02T19:00:00Z","v":24729,"vw":6.935371},{"c":6.905,"h":6.905,"l":6.895,"n":532,"o":6.9,"t":"2026-10-02T19:15:00Z","v":45487,"vw":6.89918},{"c":6.925,"h":6.94,"l":6.895,"n":904,"o":6.905,"t":"2026-10-02T19:30:00Z","v":85612,"vw":6.910863},{"c":6.93,"h":6.975,"l":6.895,"n":2166,"o":6.92,"t":"2026-10-02T19:45:00Z","v":270753,"vw":6.930832},{"c":6.92,"h":6.92,"l":6.92,"n":7,"o":6.92,"t":"2026-10-02T20:00:00Z","v":259086,"vw":6.92},{"c":6.99,"h":6.99,"l":6.97,"n":3,"o":6.98,"t":"2026-10-02T21:45:00Z","v":1310,"vw":6.984656},{"c":6.99,"h":6.99,"l":6.99,"n":2,"o":6.99,"t":"2026-10-05T08:00:00Z","v":150,"vw":6.99},{"c":6.85,"h":6.95,"l":6.8,"n":223,"o":6.95,"t":"2026-10-05T13:30:00Z","v":22986,"vw":6.894631},{"c":6.93,"h":6.93,"l":6.84,"n":368,"o":6.85,"t":"2026-10-05T13:45:00Z","v":22270,"vw":6.87477},{"c":6.88,"h":7,"l":6.88,"n":546,"o":6.925,"t":"2026-10-05T14:00:00Z","v":50510,"vw":6.975316},{"c":6.765,"h":6.875,"l":6.76,"n":456,"o":6.87,"t":"2026-10-05T14:15:00Z","v":21745,"vw":6.800101},{"c":6.73,"h":6.76,"l":6.695,"n":892,"o":6.76,"t":"2026-10-05T14:30:00Z","v":79288,"vw":6.71632},{"c":6.78,"h":6.8,"l":6.73,"n":440,"o":6.74,"t":"2026-10-05T14:45:00Z","v":16718,"vw":6.773494},{"c":6.645,"h":6.78,"l":6.645,"n":731,"o":6.78,"t":"2026-10-05T15:00:00Z","v":72357,"vw":6.715321},{"c":6.705,"h":6.71,"l":6.645,"n":433,"o":6.645,"t":"2026-10-05T15:15:00Z","v":24643,"vw":6.663439},{"c":6.765,"h":6.77,"l":6.68,"n":372,"o":6.7,"t":"2026-10-05T15:30:00Z","v":20974,"vw":6.72191},{"c":6.72,"h":6.7799,"l":6.72,"n":329,"o":6.765,"t":"2026-10-05T15:45:00Z","v":16121,"vw":6.755538},{"c":6.79,"h":6.798,"l":6.72,"n":478,"o":6.725,"t":"2026-10-05T16:00:00Z","v":46673,"vw":6.763451},{"c":6.845,"h":6.845,"l":6.79,"n":328,"o":6.79,"t":"2026-10-05T16:15:00Z","v":12344,"vw":6.813906},{"c":6.81,"h":6.845,"l":6.81,"n":431,"o":6.845,"t":"2026-10-05T16:30:00Z","v":15909,"vw":6.829915},{"c":6.82,"h":6.83,"l":6.81,"n":440,"o":6.82,"t":"2026-10-05T16:45:00Z","v":15141,"vw":6.817854},{"c":6.795,"h":6.82,"l":6.785,"n":343,"o":6.82,"t":"2026-10-05T17:00:00Z","v":8579,"vw":6.800616},{"c":6.77,"h":6.79,"l":6.75,"n":349,"o":6.79,"t":"2026-10-05T17:15:00Z","v":17525,"vw":6.770323},{"c":6.755,"h":6.78,"l":6.74,"n":368,"o":6.76,"t":"2026-10-05T17:30:00Z","v":24984,"vw":6.755334},{"c":6.75,"h":6.77,"l":6.74,"n":346,"o":6.76,"t":"2026-10-05T17:45:00Z","v":15619,"vw":6.755198},{"c":6.725,"h":6.75,"l":6.715,"n":352,"o":6.75,"t":"2026-10-05T18:00:00Z","v":13537,"vw":6.733803},{"c":6.755,"h":6.76,"l":6.72,"n":349,"o":6.72,"t":"2026-10-05T18:15:00Z","v":34177,"vw":6.749422},{"c":6.715,"h":6.76,"l":6.715,"n":521,"o":6.755,"t":"2026-10-05T18:30:00Z","v":45441,"vw":6.745977},{"c":6.725,"h":6.725,"l":6.71,"n":350,"o":6.71,"t":"2026-10-05T18:45:00Z","v":11339,"vw":6.7171},{"c":6.73,"h":6.735,"l":6.72,"n":251,"o":6.725,"t":"2026-10-05T19:00:00Z","v":12935,"vw":6.728189},{"c":6.7188,"h":6.735,"l":6.7,"n":342,"o":6.73,"t":"2026-10-05T19:15:00Z","v":24791,"vw":6.720346},{"c":6.715,"h":6.745,"l":6.68,"n":689,"o":6.71,"t":"2026-10-05T19:30:00Z","v":51148,"vw":6.718109},{"c":6.72,"h":6.725,"l":6.68,"n":1960,"o":6.715,"t":"2026-10-05T19:45:00Z","v":164108,"vw":6.707803},{"c":6.7,"h":6.72,"l":6.7,"n":29,"o":6.7,"t":"2026-10-05T20:00:00Z","v":225238,"vw":6.700032},{"c":6.8,"h":6.8,"l":6.8,"n":4,"o":6.8,"t":"2026-10-06T08:15:00Z","v":116,"vw":6.8},{"c":6.7759,"h":6.8,"l":6.7759,"n":3,"o":6.8,"t":"2026-10-06T11:00:00Z","v":2624,"vw":6.799064},{"c":6.766,"h":6.766,"l":6.766,"n":2,"o":6.766,"t":"2026-10-06T11:15:00Z","v":200,"vw":6.766},{"c":6.77,"h":6.77,"l":6.76,"n":5,"o":6.76,"t":"2026-10-06T12:30:00Z","v":1090,"vw":6.767},{"c":6.7,"h":6.76,"l":6.6,"n":352,"o":6.76,"t":"2026-10-06T13:30:00Z","v":60382,"vw":6.696807},{"c":6.66,"h":6.7,"l":6.63,"n":466,"o":6.7,"t":"2026-10-06T13:45:00Z","v":38496,"vw":6.6641},{"c":6.54,"h":6.695,"l":6.54,"n":646,"o":6.66,"t":"2026-10-06T14:00:00Z","v":65732,"vw":6.617792},{"c":6.61,"h":6.615,"l":6.52,"n":497,"o":6.54,"t":"2026-10-06T14:15:00Z","v":52685,"vw":6.570457},{"c":6.64,"h":6.67,"l":6.595,"n":715,"o":6.61,"t":"2026-10-06T14:30:00Z","v":73461,"vw":6.621395},{"c":6.69,"h":6.7,"l":6.635,"n":729,"o":6.64,"t":"2026-10-06T14:45:00Z","v":80577,"vw":6.667534},{"c":6.62,"h":6.68,"l":6.6,"n":746,"o":6.68,"t":"2026-10-06T15:00:00Z","v":87244,"vw":6.632245},{"c":6.67,"h":6.67,"l":6.61,"n":659,"o":6.62,"t":"2026-10-06T15:15:00Z","v":64931,"vw":6.634612},{"c":6.68,"h":6.69,"l":6.64,"n":546,"o":6.67,"t":"2026-10-06T15:30:00Z","v":56568,"vw":6.66222},{"c":6.7,"h":6.725,"l":6.66,"n":784,"o":6.68,"t":"2026-10-06T15:45:00Z","v":111853,"vw":6.69581},{"c":6.685,"h":6.72,"l":6.685,"n":761,"o":6.7151,"t":"2026-10-06T16:00:00Z","v":54496,"vw":6.701897},{"c":6.66,"h":6.69,"l":6.66,"n":400,"o":6.68,"t":"2026-10-06T16:15:00Z","v":26251,"vw":6.672959},{"c":6.665,"h":6.685,"l":6.66,"n":422,"o":6.665,"t":"2026-10-06T16:30:00Z","v":30873,"vw":6.673854},{"c":6.64,"h":6.67,"l":6.64,"n":328,"o":6.665,"t":"2026-10-06T16:45:00Z","v":39472,"vw":6.65865},{"c":6.575,"h":6.65,"l":6.575,"n":571,"o":6.64,"t":"2026-10-06T17:00:00Z","v":36266,"vw":6.635528},{"c":6.58,"h":6.58,"l":6.55,"n":492,"o":6.575,"t":"2026-10-06T17:15:00Z","v":29301,"vw":6.568755},{"c":6.555,"h":6.575,"l":6.545,"n":512,"o":6.575,"t":"2026-10-06T17:30:00Z","v":25004,"vw":6.558813},{"c":6.55,"h":6.565,"l":6.545,"n":462,"o":6.555,"t":"2026-10-06T17:45:00Z","v":24149,"vw":6.555025},{"c":6.6,"h":6.62,"l":6.545,"n":542,"o":6.545,"t":"2026-10-06T18:00:00Z","v":39537,"vw":6.583815},{"c":6.61,"h":6.62,"l":6.585,"n":888,"o":6.59,"t":"2026-10-06T18:15:00Z","v":51541,"vw":6.604154},{"c":6.62,"h":6.63,"l":6.6,"n":845,"o":6.605,"t":"2026-10-06T18:30:00Z","v":57353,"vw":6.61143},{"c":6.705,"h":6.72,"l":6.615,"n":1012,"o":6.615,"t":"2026-10-06T18:45:00Z","v":169905,"vw":6.654371},{"c":6.71,"h":6.725,"l":6.695,"n":670,"o":6.705,"t":"2026-10-06T19:00:00Z","v":35069,"vw":6.70759},{"c":6.715,"h":6.715,"l":6.695,"n":744,"o":6.71,"t":"2026-10-06T19:15:00Z","v":44253,"vw":6.70691},{"c":6.685,"h":6.715,"l":6.63,"n":1423,"o":6.715,"t":"2026-10-06T19:30:00Z","v":139153,"vw":6.668262},{"c":6.79,"h":6.8,"l":6.68,"n":2651,"o":6.685,"t":"2026-10-06T19:45:00Z","v":259973,"vw":6.749366},{"c":6.81,"h":6.81,"l":6.78,"n":32,"o":6.78,"t":"2026-10-06T20:00:00Z","v":319775,"vw":6.780112},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-06T20:15:00Z","v":150,"vw":6.81},{"c":6.75,"h":6.8,"l":6.7014,"n":5,"o":6.8,"t":"2026-10-07T12:45:00Z","v":1609,"vw":6.723884},{"c":6.81,"h":6.87,"l":6.6,"n":302,"o":6.87,"t":"2026-10-07T13:30:00Z","v":36574,"vw":6.753636},{"c":6.79,"h":6.85,"l":6.76,"n":358,"o":6.805,"t":"2026-10-07T13:45:00Z","v":26407,"vw":6.812421},{"c":6.925,"h":6.96,"l":6.77,"n":1475,"o":6.79,"t":"2026-10-07T14:00:00Z","v":139403,"vw":6.914164},{"c":6.93,"h":6.98,"l":6.87,"n":636,"o":6.93,"t":"2026-10-07T14:15:00Z","v":58671,"vw":6.928693},{"c":6.95,"h":7.01,"l":6.91,"n":665,"o":6.92,"t":"2026-10-07T14:30:00Z","v":74716,"vw":6.963771},{"c":7.01,"h":7.03,"l":6.93,"n":618,"o":6.94,"t":"2026-10-07T14:45:00Z","v":64663,"vw":6.994108},{"c":6.97,"h":7.005,"l":6.95,"n":785,"o":7,"t":"2026-10-07T15:00:00Z","v":69464,"vw":6.973284},{"c":6.94,"h":6.99,"l":6.94,"n":383,"o":6.97,"t":"2026-10-07T15:15:00Z","v":29088,"vw":6.969927},{"c":6.96,"h":7.03,"l":6.92,"n":661,"o":6.935,"t":"2026-10-07T15:30:00Z","v":51058,"vw":6.969253},{"c":6.98,"h":7.01,"l":6.97,"n":358,"o":6.97,"t":"2026-10-07T15:45:00Z","v":24611,"vw":6.98495},{"c":6.885,"h":7,"l":6.86,"n":855,"o":6.98,"t":"2026-10-07T16:00:00Z","v":120745,"vw":6.940332},{"c":6.95,"h":6.95,"l":6.86,"n":450,"o":6.9,"t":"2026-10-07T16:15:00Z","v":41336,"vw":6.897143},{"c":6.87,"h":6.95,"l":6.85,"n":304,"o":6.95,"t":"2026-10-07T16:30:00Z","v":24897,"vw":6.896624},{"c":6.875,"h":6.885,"l":6.865,"n":219,"o":6.87,"t":"2026-10-07T16:45:00Z","v":13150,"vw":6.875883},{"c":6.935,"h":7.02,"l":6.865,"n":654,"o":6.875,"t":"2026-10-07T17:00:00Z","v":61876,"vw":6.952684},{"c":6.89,"h":6.96,"l":6.89,"n":448,"o":6.94,"t":"2026-10-07T17:15:00Z","v":31089,"vw":6.927455},{"c":6.91,"h":6.94,"l":6.88,"n":440,"o":6.885,"t":"2026-10-07T17:30:00Z","v":37948,"vw":6.911208},{"c":6.88,"h":6.91,"l":6.845,"n":453,"o":6.91,"t":"2026-10-07T17:45:00Z","v":32230,"vw":6.874131},{"c":6.875,"h":6.92,"l":6.87,"n":430,"o":6.88,"t":"2026-10-07T18:00:00Z","v":30420,"vw":6.887359},{"c":6.97,"h":6.97,"l":6.88,"n":448,"o":6.88,"t":"2026-10-07T18:15:00Z","v":36215,"vw":6.923488},{"c":6.96,"h":6.98,"l":6.94,"n":366,"o":6.97,"t":"2026-10-07T18:30:00Z","v":24469,"vw":6.96244},{"c":6.935,"h":6.96,"l":6.92,"n":504,"o":6.96,"t":"2026-10-07T18:45:00Z","v":33243,"vw":6.942811},{"c":6.865,"h":6.95,"l":6.865,"n":402,"o":6.935,"t":"2026-10-07T19:00:00Z","v":31171,"vw":6.897648},{"c":6.835,"h":6.87,"l":6.82,"n":653,"o":6.865,"t":"2026-10-07T19:15:00Z","v":47804,"vw":6.842405},{"c":6.8,"h":6.835,"l":6.7804,"n":1067,"o":6.835,"t":"2026-10-07T19:30:00Z","v":75861,"vw":6.81009},{"c":6.815,"h":6.85,"l":6.79,"n":2332,"o":6.805,"t":"2026-10-07T19:45:00Z","v":194600,"vw":6.819597},{"c":6.77,"h":6.81,"l":6.77,"n":37,"o":6.81,"t":"2026-10-07T20:00:00Z","v":211759,"vw":6.809847},{"c":6.8,"h":6.8,"l":6.78,"n":4,"o":6.78,"t":"2026-10-07T20:45:00Z","v":1031,"vw":6.785294},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-08T13:15:00Z","v":100,"vw":6.9},{"c":6.71,"h":6.79,"l":6.68,"n":155,"o":6.79,"t":"2026-10-08T13:30:00Z","v":15063,"vw":6.758376},{"c":6.765,"h":6.8,"l":6.68,"n":204,"o":6.68,"t":"2026-10-08T13:45:00Z","v":12947,"vw":6.737401},{"c":6.82,"h":6.84,"l":6.72,"n":268,"o":6.745,"t":"2026-10-08T14:00:00Z","v":21051,"vw":6.772388},{"c":6.78,"h":6.82,"l":6.775,"n":221,"o":6.82,"t":"2026-10-08T14:15:00Z","v":7531,"vw":6.803977},{"c":6.82,"h":6.835,"l":6.78,"n":269,"o":6.78,"t":"2026-10-08T14:30:00Z","v":11999,"vw":6.815211},{"c":6.81,"h":6.84,"l":6.8,"n":231,"o":6.82,"t":"2026-10-08T14:45:00Z","v":8472,"vw":6.820895},{"c":6.82,"h":6.83,"l":6.8,"n":284,"o":6.81,"t":"2026-10-08T15:00:00Z","v":18841,"vw":6.815253},{"c":6.8,"h":6.84,"l":6.8,"n":200,"o":6.83,"t":"2026-10-08T15:15:00Z","v":7644,"vw":6.817147},{"c":6.78,"h":6.79,"l":6.77,"n":134,"o":6.785,"t":"2026-10-08T15:30:00Z","v":5365,"vw":6.779924},{"c":6.755,"h":6.79,"l":6.755,"n":281,"o":6.79,"t":"2026-10-08T15:45:00Z","v":7786,"vw":6.776791},{"c":6.79,"h":6.79,"l":6.77,"n":191,"o":6.77,"t":"2026-10-08T16:00:00Z","v":18265,"vw":6.779824},{"c":6.8,"h":6.835,"l":6.79,"n":281,"o":6.79,"t":"2026-10-08T16:15:00Z","v":17617,"vw":6.810463},{"c":6.815,"h":6.83,"l":6.795,"n":212,"o":6.8,"t":"2026-10-08T16:30:00Z","v":9220,"vw":6.808438},{"c":6.88,"h":6.88,"l":6.8,"n":174,"o":6.82,"t":"2026-10-08T16:45:00Z","v":8079,"vw":6.831911},{"c":6.98,"h":6.99,"l":6.8845,"n":394,"o":6.89,"t":"2026-10-08T17:00:00Z","v":35216,"vw":6.932322},{"c":6.975,"h":7.03,"l":6.975,"n":311,"o":6.99,"t":"2026-10-08T17:15:00Z","v":20300,"vw":7.002007},{"c":6.98,"h":7.01,"l":6.97,"n":400,"o":6.98,"t":"2026-10-08T17:30:00Z","v":30151,"vw":6.995387},{"c":7.03,"h":7.03,"l":6.98,"n":372,"o":6.98,"t":"2026-10-08T17:45:00Z","v":22964,"vw":6.998633},{"c":7.12,"h":7.12,"l":7.03,"n":333,"o":7.03,"t":"2026-10-08T18:00:00Z","v":18662,"vw":7.08328},{"c":7.135,"h":7.14,"l":7.085,"n":419,"o":7.13,"t":"2026-10-08T18:15:00Z","v":28760,"vw":7.115555},{"c":7.125,"h":7.14,"l":7.1,"n":360,"o":7.135,"t":"2026-10-08T18:30:00Z","v":17393,"vw":7.122984},{"c":7.11,"h":7.13,"l":7.065,"n":431,"o":7.125,"t":"2026-10-08T18:45:00Z","v":23753,"vw":7.106107},{"c":7.1099,"h":7.115,"l":7.06,"n":398,"o":7.11,"t":"2026-10-08T19:00:00Z","v":21173,"vw":7.088889},{"c":7.095,"h":7.115,"l":7.075,"n":458,"o":7.11,"t":"2026-10-08T19:15:00Z","v":32001,"vw":7.101591},{"c":7.105,"h":7.18,"l":7.065,"n":1305,"o":7.095,"t":"2026-10-08T19:30:00Z","v":105636,"vw":7.126202},{"c":7.12,"h":7.18,"l":7.065,"n":2055,"o":7.105,"t":"2026-10-08T19:45:00Z","v":162358,"vw":7.130864},{"c":7.13,"h":7.13,"l":7.13,"n":26,"o":7.13,"t":"2026-10-08T20:00:00Z","v":633712,"vw":7.13},{"c":7.045,"h":7.2,"l":7.04,"n":148,"o":7.13,"t":"2026-10-09T13:30:00Z","v":27963,"vw":7.138182},{"c":7.105,"h":7.11,"l":7.015,"n":185,"o":7.04,"t":"2026-10-09T13:45:00Z","v":13210,"vw":7.048081},{"c":7.18,"h":7.205,"l":7.105,"n":249,"o":7.105,"t":"2026-10-09T14:00:00Z","v":19655,"vw":7.161886},{"c":7.15,"h":7.18,"l":7.125,"n":205,"o":7.175,"t":"2026-10-09T14:15:00Z","v":10128,"vw":7.142288},{"c":7.09,"h":7.14,"l":7.09,"n":253,"o":7.13,"t":"2026-10-09T14:30:00Z","v":9695,"vw":7.118607},{"c":7.06,"h":7.095,"l":7.04,"n":255,"o":7.095,"t":"2026-10-09T14:45:00Z","v":14343,"vw":7.057962},{"c":7.07,"h":7.085,"l":7.06,"n":250,"o":7.07,"t":"2026-10-09T15:00:00Z","v":14235,"vw":7.075868},{"c":7.08,"h":7.095,"l":7.07,"n":248,"o":7.07,"t":"2026-10-09T15:15:00Z","v":14410,"vw":7.083245},{"c":7.11,"h":7.11,"l":7.09,"n":118,"o":7.09,"t":"2026-10-09T15:30:00Z","v":6143,"vw":7.096799},{"c":7.17,"h":7.18,"l":7.12,"n":323,"o":7.12,"t":"2026-10-09T15:45:00Z","v":18932,"vw":7.144129},{"c":7.17,"h":7.185,"l":7.15,"n":237,"o":7.17,"t":"2026-10-09T16:00:00Z","v":15090,"vw":7.163457},{"c":7.2,"h":7.2,"l":7.16,"n":226,"o":7.17,"t":"2026-10-09T16:15:00Z","v":13664,"vw":7.172737},{"c":7.18,"h":7.22,"l":7.18,"n":312,"o":7.205,"t":"2026-10-09T16:30:00Z","v":19555,"vw":7.198724},{"c":7.23,"h":7.23,"l":7.19,"n":321,"o":7.19,"t":"2026-10-09T16:45:00Z","v":20838,"vw":7.217421},{"c":7.215,"h":7.24,"l":7.215,"n":250,"o":7.235,"t":"2026-10-09T17:00:00Z","v":15651,"vw":7.223657},{"c":7.21,"h":7.23,"l":7.21,"n":307,"o":7.215,"t":"2026-10-09T17:15:00Z","v":15476,"vw":7.218461},{"c":7.24,"h":7.26,"l":7.205,"n":318,"o":7.21,"t":"2026-10-09T17:30:00Z","v":18913,"vw":7.22786},{"c":7.24,"h":7.25,"l":7.225,"n":335,"o":7.24,"t":"2026-10-09T17:45:00Z","v":16174,"vw":7.238014},{"c":7.23,"h":7.24,"l":7.22,"n":349,"o":7.23,"t":"2026-10-09T18:00:00Z","v":23580,"vw":7.227017},{"c":7.22,"h":7.25,"l":7.215,"n":422,"o":7.23,"t":"2026-10-09T18:15:00Z","v":31470,"vw":7.231455},{"c":7.24,"h":7.26,"l":7.215,"n":395,"o":7.22,"t":"2026-10-09T18:30:00Z","v":31096,"vw":7.235962},{"c":7.255,"h":7.29,"l":7.24,"n":502,"o":7.24,"t":"2026-10-09T18:45:00Z","v":31754,"vw":7.25949},{"c":7.28,"h":7.28,"l":7.24,"n":600,"o":7.255,"t":"2026-10-09T19:00:00Z","v":43488,"vw":7.257619},{"c":7.275,"h":7.3,"l":7.265,"n":425,"o":7.29,"t":"2026-10-09T19:15:00Z","v":23625,"vw":7.276275},{"c":7.285,"h":7.3,"l":7.26,"n":639,"o":7.27,"t":"2026-10-09T19:30:00Z","v":40377,"vw":7.278802},{"c":7.255,"h":7.29,"l":7.235,"n":2229,"o":7.29,"t":"2026-10-09T19:45:00Z","v":203691,"vw":7.254095},{"c":7.25,"h":7.25,"l":7.25,"n":8,"o":7.25,"t":"2026-10-09T20:00:00Z","v":202359,"vw":7.25},{"c":7.22,"h":7.285,"l":7.18,"n":109,"o":7.25,"t":"2026-10-12T13:30:00Z","v":19667,"vw":7.24552},{"c":7.23,"h":7.26,"l":7.16,"n":212,"o":7.165,"t":"2026-10-12T13:45:00Z","v":9320,"vw":7.208766},{"c":7.23,"h":7.26,"l":7.17,"n":223,"o":7.21,"t":"2026-10-12T14:00:00Z","v":12363,"vw":7.214411},{"c":7.24,"h":7.28,"l":7.22,"n":152,"o":7.22,"t":"2026-10-12T14:15:00Z","v":6686,"vw":7.245005},{"c":7.23,"h":7.255,"l":7.21,"n":289,"o":7.24,"t":"2026-10-12T14:30:00Z","v":11024,"vw":7.239185},{"c":7.24,"h":7.25,"l":7.21,"n":380,"o":7.22,"t":"2026-10-12T14:45:00Z","v":16241,"vw":7.238109},{"c":7.2,"h":7.24,"l":7.18,"n":297,"o":7.23,"t":"2026-10-12T15:00:00Z","v":24362,"vw":7.212717},{"c":7.2,"h":7.25,"l":7.19,"n":268,"o":7.2,"t":"2026-10-12T15:15:00Z","v":26060,"vw":7.219861},{"c":7.17,"h":7.2,"l":7.17,"n":176,"o":7.2,"t":"2026-10-12T15:30:00Z","v":8750,"vw":7.186335},{"c":7.16,"h":7.18,"l":7.16,"n":212,"o":7.175,"t":"2026-10-12T15:45:00Z","v":9375,"vw":7.167966},{"c":7.14,"h":7.165,"l":7.132,"n":212,"o":7.16,"t":"2026-10-12T16:00:00Z","v":9237,"vw":7.157181},{"c":7.12,"h":7.14,"l":7.12,"n":224,"o":7.14,"t":"2026-10-12T16:15:00Z","v":12972,"vw":7.13586},{"c":7.13,"h":7.135,"l":7.12,"n":208,"o":7.13,"t":"2026-10-12T16:30:00Z","v":9172,"vw":7.13},{"c":7.1,"h":7.14,"l":7.09,"n":317,"o":7.14,"t":"2026-10-12T16:45:00Z","v":16231,"vw":7.113941},{"c":7.055,"h":7.1,"l":7.055,"n":254,"o":7.095,"t":"2026-10-12T17:00:00Z","v":15438,"vw":7.079038},{"c":7.06,"h":7.065,"l":7.03,"n":384,"o":7.055,"t":"2026-10-12T17:15:00Z","v":22325,"vw":7.054824},{"c":7.065,"h":7.065,"l":7.03,"n":342,"o":7.06,"t":"2026-10-12T17:30:00Z","v":20938,"vw":7.048696},{"c":7.075,"h":7.085,"l":7.05,"n":322,"o":7.065,"t":"2026-10-12T17:45:00Z","v":16938,"vw":7.06652},{"c":7.08,"h":7.09,"l":7.075,"n":185,"o":7.075,"t":"2026-10-12T18:00:00Z","v":9275,"vw":7.082861},{"c":7.105,"h":7.105,"l":7.08,"n":149,"o":7.0832,"t":"2026-10-12T18:15:00Z","v":10739,"vw":7.089012},{"c":7.095,"h":7.115,"l":7.095,"n":305,"o":7.105,"t":"2026-10-12T18:30:00Z","v":16294,"vw":7.105974},{"c":7.07,"h":7.095,"l":7.07,"n":228,"o":7.095,"t":"2026-10-12T18:45:00Z","v":13397,"vw":7.083081},{"c":7.1,"h":7.135,"l":7.08,"n":309,"o":7.08,"t":"2026-10-12T19:00:00Z","v":21174,"vw":7.107152},{"c":7.1,"h":7.115,"l":7.095,"n":381,"o":7.1,"t":"2026-10-12T19:15:00Z","v":25947,"vw":7.106685},{"c":7.125,"h":7.15,"l":7.09,"n":843,"o":7.1,"t":"2026-10-12T19:30:00Z","v":78006,"vw":7.124868},{"c":7.125,"h":7.19,"l":7.105,"n":1904,"o":7.12,"t":"2026-10-12T19:45:00Z","v":183614,"vw":7.133228},{"c":7.13,"h":7.13,"l":7.13,"n":21,"o":7.13,"t":"2026-10-12T20:00:00Z","v":368816,"vw":7.13},{"c":6.95,"h":7.16,"l":6.95,"n":199,"o":7.14,"t":"2026-10-13T13:30:00Z","v":22806,"vw":7.052437},{"c":6.89,"h":6.935,"l":6.86,"n":415,"o":6.92,"t":"2026-10-13T13:45:00Z","v":28297,"vw":6.898595},{"c":6.95,"h":6.98,"l":6.89,"n":350,"o":6.89,"t":"2026-10-13T14:00:00Z","v":27569,"vw":6.944265},{"c":6.91,"h":6.97,"l":6.91,"n":268,"o":6.96,"t":"2026-10-13T14:15:00Z","v":18238,"vw":6.928622},{"c":6.9686,"h":6.9686,"l":6.91,"n":262,"o":6.92,"t":"2026-10-13T14:30:00Z","v":15243,"vw":6.943345},{"c":6.94,"h":6.96,"l":6.935,"n":267,"o":6.955,"t":"2026-10-13T14:45:00Z","v":10862,"vw":6.949573},{"c":6.94,"h":6.95,"l":6.9,"n":336,"o":6.93,"t":"2026-10-13T15:00:00Z","v":23407,"vw":6.924854},{"c":6.985,"h":6.99,"l":6.93,"n":210,"o":6.95,"t":"2026-10-13T15:15:00Z","v":8784,"vw":6.953889},{"c":6.945,"h":6.97,"l":6.9,"n":490,"o":6.97,"t":"2026-10-13T15:30:00Z","v":52037,"vw":6.93463},{"c":7,"h":7,"l":6.93,"n":364,"o":6.95,"t":"2026-10-13T15:45:00Z","v":18090,"vw":6.952135},{"c":7.06,"h":7.06,"l":7.01,"n":483,"o":7.01,"t":"2026-10-13T16:00:00Z","v":32101,"vw":7.029188},{"c":7.11,"h":7.12,"l":7.07,"n":483,"o":7.07,"t":"2026-10-13T16:15:00Z","v":25675,"vw":7.095278},{"c":7.1,"h":7.115,"l":7.095,"n":298,"o":7.105,"t":"2026-10-13T16:30:00Z","v":18802,"vw":7.101177},{"c":7.1,"h":7.11,"l":7.09,"n":335,"o":7.1,"t":"2026-10-13T16:45:00Z","v":23235,"vw":7.100027},{"c":7.005,"h":7.115,"l":6.975,"n":844,"o":7.1,"t":"2026-10-13T17:00:00Z","v":156674,"vw":7.054642},{"c":6.985,"h":7.005,"l":6.95,"n":597,"o":7.005,"t":"2026-10-13T17:15:00Z","v":43487,"vw":6.985545},{"c":7.06,"h":7.06,"l":6.985,"n":523,"o":6.985,"t":"2026-10-13T17:30:00Z","v":45163,"vw":7.02308},{"c":7.05,"h":7.065,"l":7.035,"n":585,"o":7.055,"t":"2026-10-13T17:45:00Z","v":43195,"vw":7.046832},{"c":7.06,"h":7.075,"l":7.04,"n":625,"o":7.045,"t":"2026-10-13T18:00:00Z","v":52408,"vw":7.056632},{"c":7.075,"h":7.08,"l":7.055,"n":530,"o":7.055,"t":"2026-10-13T18:15:00Z","v":42094,"vw":7.068826},{"c":7.1,"h":7.1,"l":7.065,"n":477,"o":7.08,"t":"2026-10-13T18:30:00Z","v":40874,"vw":7.074878},{"c":7.075,"h":7.1,"l":7.07,"n":622,"o":7.095,"t":"2026-10-13T18:45:00Z","v":46926,"vw":7.084422},{"c":7.095,"h":7.095,"l":7.07,"n":621,"o":7.075,"t":"2026-10-13T19:00:00Z","v":47999,"vw":7.084319},{"c":7.065,"h":7.1,"l":7.06,"n":742,"o":7.095,"t":"2026-10-13T19:15:00Z","v":85030,"vw":7.078435},{"c":7.005,"h":7.06,"l":6.915,"n":1904,"o":7.06,"t":"2026-10-13T19:30:00Z","v":209406,"vw":6.979848},{"c":7.005,"h":7.03,"l":6.895,"n":4068,"o":7.004,"t":"2026-10-13T19:45:00Z","v":577994,"vw":6.980981},{"c":7,"h":7,"l":7,"n":18,"o":7,"t":"2026-10-13T20:00:00Z","v":217615,"vw":7},{"c":7.039,"h":7.11,"l":6.9178,"n":408,"o":6.97,"t":"2026-10-14T13:30:00Z","v":54103,"vw":7.008198},{"c":7.165,"h":7.18,"l":7.01,"n":461,"o":7.04,"t":"2026-10-14T13:45:00Z","v":30978,"vw":7.100199},{"c":7.255,"h":7.3,"l":7.095,"n":967,"o":7.165,"t":"2026-10-14T14:00:00Z","v":97708,"vw":7.183764},{"c":7.21,"h":7.285,"l":7.185,"n":626,"o":7.25,"t":"2026-10-14T14:15:00Z","v":46803,"vw":7.231047},{"c":7.24,"h":7.245,"l":7.15,"n":507,"o":7.21,"t":"2026-10-14T14:30:00Z","v":34663,"vw":7.19919},{"c":7.31,"h":7.3422,"l":7.205,"n":615,"o":7.25,"t":"2026-10-14T14:45:00Z","v":43534,"vw":7.282069},{"c":7.315,"h":7.345,"l":7.29,"n":476,"o":7.3,"t":"2026-10-14T15:00:00Z","v":22142,"vw":7.312204},{"c":7.31,"h":7.33,"l":7.31,"n":365,"o":7.32,"t":"2026-10-14T15:15:00Z","v":13545,"vw":7.322297},{"c":7.47,"h":7.5,"l":7.3,"n":859,"o":7.31,"t":"2026-10-14T15:30:00Z","v":79810,"vw":7.422988},{"c":7.45,"h":7.525,"l":7.43,"n":817,"o":7.4652,"t":"2026-10-14T15:45:00Z","v":83087,"vw":7.479432},{"c":7.435,"h":7.52,"l":7.435,"n":517,"o":7.45,"t":"2026-10-14T16:00:00Z","v":40252,"vw":7.480121},{"c":7.485,"h":7.5,"l":7.43,"n":306,"o":7.45,"t":"2026-10-14T16:15:00Z","v":15651,"vw":7.465619},{"c":7.455,"h":7.485,"l":7.44,"n":334,"o":7.485,"t":"2026-10-14T16:30:00Z","v":17301,"vw":7.459044},{"c":7.51,"h":7.51,"l":7.435,"n":596,"o":7.455,"t":"2026-10-14T16:45:00Z","v":37770,"vw":7.45778},{"c":7.605,"h":7.66,"l":7.51,"n":547,"o":7.51,"t":"2026-10-14T17:00:00Z","v":24745,"vw":7.574499},{"c":7.67,"h":7.675,"l":7.605,"n":557,"o":7.605,"t":"2026-10-14T17:15:00Z","v":23401,"vw":7.639345},{"c":7.56,"h":7.66,"l":7.55,"n":514,"o":7.655,"t":"2026-10-14T17:30:00Z","v":43563,"vw":7.64291},{"c":7.615,"h":7.622,"l":7.56,"n":382,"o":7.56,"t":"2026-10-14T17:45:00Z","v":31570,"vw":7.576813},{"c":7.69,"h":7.72,"l":7.61,"n":667,"o":7.61,"t":"2026-10-14T18:00:00Z","v":46890,"vw":7.682891},{"c":7.67,"h":7.71,"l":7.67,"n":709,"o":7.68,"t":"2026-10-14T18:15:00Z","v":53578,"vw":7.69509},{"c":7.57,"h":7.67,"l":7.56,"n":559,"o":7.665,"t":"2026-10-14T18:30:00Z","v":40156,"vw":7.615515},{"c":7.54,"h":7.61,"l":7.54,"n":492,"o":7.55,"t":"2026-10-14T18:45:00Z","v":36805,"vw":7.567642},{"c":7.47,"h":7.545,"l":7.47,"n":501,"o":7.54,"t":"2026-10-14T19:00:00Z","v":53079,"vw":7.507054},{"c":7.49,"h":7.54,"l":7.47,"n":774,"o":7.47,"t":"2026-10-14T19:15:00Z","v":54488,"vw":7.502278},{"c":7.4,"h":7.5,"l":7.39,"n":1180,"o":7.5,"t":"2026-10-14T19:30:00Z","v":96781,"vw":7.446502},{"c":7.41,"h":7.435,"l":7.33,"n":3451,"o":7.4,"t":"2026-10-14T19:45:00Z","v":302688,"vw":7.392142},{"c":7.4,"h":7.4,"l":7.4,"n":28,"o":7.4,"t":"2026-10-14T20:00:00Z","v":219122,"vw":7.4},{"c":7.4456,"h":7.45,"l":7.4456,"n":3,"o":7.4489,"t":"2026-10-14T20:15:00Z","v":2000,"vw":7.44835},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-15T08:00:00Z","v":200,"vw":7.23},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-15T08:45:00Z","v":814,"vw":7.37},{"c":7.34,"h":7.34,"l":7.34,"n":2,"o":7.34,"t":"2026-10-15T11:15:00Z","v":165,"vw":7.34},{"c":7.55,"h":7.55,"l":7.49,"n":2,"o":7.49,"t":"2026-10-15T13:15:00Z","v":241,"vw":7.525104},{"c":7.565,"h":7.66,"l":7.524,"n":413,"o":7.54,"t":"2026-10-15T13:30:00Z","v":49768,"vw":7.570833},{"c":7.63,"h":7.69,"l":7.5724,"n":726,"o":7.62,"t":"2026-10-15T13:45:00Z","v":41805,"vw":7.646796},{"c":7.64,"h":7.69,"l":7.595,"n":659,"o":7.67,"t":"2026-10-15T14:00:00Z","v":28025,"vw":7.642921},{"c":7.515,"h":7.64,"l":7.515,"n":685,"o":7.64,"t":"2026-10-15T14:15:00Z","v":33251,"vw":7.579784},{"c":7.52,"h":7.525,"l":7.42,"n":799,"o":7.52,"t":"2026-10-15T14:30:00Z","v":43673,"vw":7.477814},{"c":7.42,"h":7.52,"l":7.41,"n":718,"o":7.51,"t":"2026-10-15T14:45:00Z","v":34968,"vw":7.458601},{"c":7.49,"h":7.5,"l":7.42,"n":749,"o":7.42,"t":"2026-10-15T15:00:00Z","v":43789,"vw":7.450162},{"c":7.575,"h":7.575,"l":7.43,"n":778,"o":7.48,"t":"2026-10-15T15:15:00Z","v":64511,"vw":7.517488},{"c":7.52,"h":7.575,"l":7.52,"n":414,"o":7.575,"t":"2026-10-15T15:30:00Z","v":28079,"vw":7.546049},{"c":7.585,"h":7.585,"l":7.505,"n":400,"o":7.52,"t":"2026-10-15T15:45:00Z","v":29912,"vw":7.530992},{"c":7.57,"h":7.59,"l":7.555,"n":355,"o":7.585,"t":"2026-10-15T16:00:00Z","v":29848,"vw":7.570721},{"c":7.62,"h":7.635,"l":7.57,"n":281,"o":7.575,"t":"2026-10-15T16:15:00Z","v":13760,"vw":7.59824},{"c":7.66,"h":7.66,"l":7.61,"n":263,"o":7.62,"t":"2026-10-15T16:30:00Z","v":13131,"vw":7.639008},{"c":7.655,"h":7.6797,"l":7.65,"n":250,"o":7.66,"t":"2026-10-15T16:45:00Z","v":15513,"vw":7.662935},{"c":7.61,"h":7.655,"l":7.61,"n":384,"o":7.655,"t":"2026-10-15T17:00:00Z","v":19567,"vw":7.638902},{"c":7.63,"h":7.64,"l":7.61,"n":585,"o":7.61,"t":"2026-10-15T17:15:00Z","v":34723,"vw":7.622897},{"c":7.645,"h":7.665,"l":7.625,"n":513,"o":7.635,"t":"2026-10-15T17:30:00Z","v":30138,"vw":7.639098},{"c":7.63,"h":7.655,"l":7.61,"n":494,"o":7.64,"t":"2026-10-15T17:45:00Z","v":34495,"vw":7.642018},{"c":7.61,"h":7.64,"l":7.595,"n":465,"o":7.63,"t":"2026-10-15T18:00:00Z","v":28737,"vw":7.610006},{"c":7.595,"h":7.62,"l":7.585,"n":397,"o":7.61,"t":"2026-10-15T18:15:00Z","v":23911,"vw":7.597911},{"c":7.57,"h":7.6,"l":7.545,"n":530,"o":7.595,"t":"2026-10-15T18:30:00Z","v":33196,"vw":7.577078},{"c":7.585,"h":7.585,"l":7.555,"n":361,"o":7.5601,"t":"2026-10-15T18:45:00Z","v":19207,"vw":7.570368},{"c":7.605,"h":7.605,"l":7.59,"n":178,"o":7.59,"t":"2026-10-15T19:00:00Z","v":9329,"vw":7.599906},{"c":7.555,"h":7.61,"l":7.555,"n":456,"o":7.605,"t":"2026-10-15T19:15:00Z","v":23772,"vw":7.580486},{"c":7.545,"h":7.555,"l":7.5,"n":1024,"o":7.545,"t":"2026-10-15T19:30:00Z","v":75395,"vw":7.526994},{"c":7.51,"h":7.545,"l":7.5,"n":2688,"o":7.54,"t":"2026-10-15T19:45:00Z","v":233791,"vw":7.517536},{"c":7.51,"h":7.53,"l":7.5,"n":44,"o":7.5,"t":"2026-10-15T20:00:00Z","v":152844,"vw":7.500177},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-10-15T21:45:00Z","v":1800,"vw":7.45},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-16T10:15:00Z","v":162,"vw":7.6},{"c":7.3886,"h":7.5699,"l":7.37,"n":73,"o":7.51,"t":"2026-10-16T13:30:00Z","v":15953,"vw":7.498001},{"c":7.32,"h":7.375,"l":7.29,"n":281,"o":7.375,"t":"2026-10-16T13:45:00Z","v":11240,"vw":7.325107},{"c":7.37,"h":7.38,"l":7.31,"n":524,"o":7.325,"t":"2026-10-16T14:00:00Z","v":62387,"vw":7.341116},{"c":7.28,"h":7.36,"l":7.27,"n":508,"o":7.36,"t":"2026-10-16T14:15:00Z","v":32280,"vw":7.329633},{"c":7.295,"h":7.305,"l":7.25,"n":471,"o":7.28,"t":"2026-10-16T14:30:00Z","v":19919,"vw":7.275461},{"c":7.32,"h":7.32,"l":7.26,"n":368,"o":7.28,"t":"2026-10-16T14:45:00Z","v":18493,"vw":7.284479},{"c":7.26,"h":7.3,"l":7.23,"n":382,"o":7.3,"t":"2026-10-16T15:00:00Z","v":20331,"vw":7.272685},{"c":7.22,"h":7.25,"l":7.201,"n":340,"o":7.25,"t":"2026-10-16T15:15:00Z","v":14847,"vw":7.219412},{"c":7.19,"h":7.23,"l":7.17,"n":292,"o":7.22,"t":"2026-10-16T15:30:00Z","v":14832,"vw":7.19713},{"c":7.17,"h":7.2,"l":7.16,"n":245,"o":7.18,"t":"2026-10-16T15:45:00Z","v":14253,"vw":7.183919},{"c":7.095,"h":7.165,"l":7.095,"n":326,"o":7.165,"t":"2026-10-16T16:00:00Z","v":18073,"vw":7.125249},{"c":7.03,"h":7.1,"l":7,"n":559,"o":7.09,"t":"2026-10-16T16:15:00Z","v":51586,"vw":7.05284},{"c":7.05,"h":7.08,"l":6.98,"n":832,"o":7.02,"t":"2026-10-16T16:30:00Z","v":59474,"vw":7.017776},{"c":7.02,"h":7.06,"l":7.003,"n":436,"o":7.05,"t":"2026-10-16T16:45:00Z","v":25556,"vw":7.024248},{"c":7.03,"h":7.04,"l":7,"n":572,"o":7.015,"t":"2026-10-16T17:00:00Z","v":32998,"vw":7.018535},{"c":7.07,"h":7.07,"l":7.03,"n":294,"o":7.03,"t":"2026-10-16T17:15:00Z","v":18510,"vw":7.046607},{"c":7.05,"h":7.09,"l":7.03,"n":366,"o":7.055,"t":"2026-10-16T17:30:00Z","v":20897,"vw":7.059162},{"c":7.01,"h":7.045,"l":7,"n":395,"o":7.03,"t":"2026-10-16T17:45:00Z","v":22956,"vw":7.021483},{"c":7.03,"h":7.05,"l":6.995,"n":582,"o":7,"t":"2026-10-16T18:00:00Z","v":50744,"vw":7.018739},{"c":7.05,"h":7.065,"l":7.025,"n":528,"o":7.03,"t":"2026-10-16T18:15:00Z","v":32828,"vw":7.045342},{"c":7.1,"h":7.1,"l":7.045,"n":454,"o":7.045,"t":"2026-10-16T18:30:00Z","v":21885,"vw":7.068791},{"c":7.07,"h":7.095,"l":7.055,"n":715,"o":7.09,"t":"2026-10-16T18:45:00Z","v":51291,"vw":7.068488},{"c":7.105,"h":7.12,"l":7.06,"n":552,"o":7.06,"t":"2026-10-16T19:00:00Z","v":33227,"vw":7.08574},{"c":7.065,"h":7.11,"l":7.06,"n":719,"o":7.11,"t":"2026-10-16T19:15:00Z","v":64009,"vw":7.076283},{"c":7.015,"h":7.08,"l":7.015,"n":798,"o":7.065,"t":"2026-10-16T19:30:00Z","v":62162,"vw":7.041292},{"c":6.92,"h":7.0271,"l":6.9,"n":2892,"o":7.02,"t":"2026-10-16T19:45:00Z","v":276321,"vw":6.961742},{"c":7.02,"h":7.02,"l":6.92,"n":13,"o":6.92,"t":"2026-10-16T20:00:00Z","v":174592,"vw":6.920757},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-10-16T22:00:00Z","v":138,"vw":7.02},{"c":6.92,"h":6.93,"l":6.92,"n":8,"o":6.93,"t":"2026-10-19T13:15:00Z","v":1307,"vw":6.925034},{"c":6.91,"h":7.0299,"l":6.82,"n":202,"o":6.88,"t":"2026-10-19T13:30:00Z","v":29321,"vw":6.935594},{"c":6.95,"h":6.955,"l":6.85,"n":232,"o":6.875,"t":"2026-10-19T13:45:00Z","v":20024,"vw":6.900831},{"c":6.93,"h":6.99,"l":6.92,"n":339,"o":6.95,"t":"2026-10-19T14:00:00Z","v":32904,"vw":6.951551},{"c":6.915,"h":6.96,"l":6.9,"n":294,"o":6.95,"t":"2026-10-19T14:15:00Z","v":16169,"vw":6.928616},{"c":6.85,"h":6.92,"l":6.845,"n":348,"o":6.92,"t":"2026-10-19T14:30:00Z","v":19238,"vw":6.871621},{"c":6.79,"h":6.86,"l":6.79,"n":343,"o":6.85,"t":"2026-10-19T14:45:00Z","v":23407,"vw":6.831146},{"c":6.785,"h":6.81,"l":6.78,"n":454,"o":6.785,"t":"2026-10-19T15:00:00Z","v":36567,"vw":6.791693},{"c":6.82,"h":6.85,"l":6.785,"n":526,"o":6.785,"t":"2026-10-19T15:15:00Z","v":44219,"vw":6.826348},{"c":6.94,"h":6.945,"l":6.8,"n":759,"o":6.81,"t":"2026-10-19T15:30:00Z","v":68778,"vw":6.860009},{"c":6.905,"h":6.92,"l":6.89,"n":357,"o":6.92,"t":"2026-10-19T15:45:00Z","v":51352,"vw":6.904274},{"c":6.935,"h":6.94,"l":6.8801,"n":393,"o":6.905,"t":"2026-10-19T16:00:00Z","v":38690,"vw":6.906466},{"c":6.955,"h":6.96,"l":6.921,"n":273,"o":6.93,"t":"2026-10-19T16:15:00Z","v":20544,"vw":6.940034},{"c":6.955,"h":6.965,"l":6.93,"n":378,"o":6.955,"t":"2026-10-19T16:30:00Z","v":27868,"vw":6.949684},{"c":6.92,"h":6.95,"l":6.915,"n":297,"o":6.95,"t":"2026-10-19T16:45:00Z","v":21539,"vw":6.936268},{"c":6.945,"h":6.945,"l":6.9201,"n":307,"o":6.925,"t":"2026-10-19T17:00:00Z","v":13565,"vw":6.93023},{"c":6.945,"h":6.955,"l":6.935,"n":335,"o":6.945,"t":"2026-10-19T17:15:00Z","v":16675,"vw":6.94497},{"c":6.915,"h":6.95,"l":6.91,"n":511,"o":6.94,"t":"2026-10-19T17:30:00Z","v":31338,"vw":6.926868},{"c":6.92,"h":6.92,"l":6.885,"n":459,"o":6.915,"t":"2026-10-19T17:45:00Z","v":26749,"vw":6.901985},{"c":6.975,"h":6.99,"l":6.915,"n":657,"o":6.915,"t":"2026-10-19T18:00:00Z","v":45327,"vw":6.966798},{"c":7.02,"h":7.02,"l":6.975,"n":347,"o":6.975,"t":"2026-10-19T18:15:00Z","v":24211,"vw":7.003951},{"c":7.035,"h":7.04,"l":7.02,"n":229,"o":7.02,"t":"2026-10-19T18:30:00Z","v":11441,"vw":7.029249},{"c":7.015,"h":7.05,"l":7.015,"n":462,"o":7.035,"t":"2026-10-19T18:45:00Z","v":22294,"vw":7.038796},{"c":7.01,"h":7.03,"l":7.005,"n":452,"o":7.02,"t":"2026-10-19T19:00:00Z","v":20167,"vw":7.019687},{"c":7.005,"h":7.025,"l":6.995,"n":416,"o":7.01,"t":"2026-10-19T19:15:00Z","v":21578,"vw":7.011855},{"c":7.025,"h":7.045,"l":7.005,"n":591,"o":7.005,"t":"2026-10-19T19:30:00Z","v":32832,"vw":7.026444},{"c":7.015,"h":7.035,"l":7,"n":2036,"o":7.025,"t":"2026-10-19T19:45:00Z","v":148183,"vw":7.0163},{"c":7.01,"h":7.01,"l":7.01,"n":18,"o":7.01,"t":"2026-10-19T20:00:00Z","v":135159,"vw":7.01},{"c":7.12,"h":7.15,"l":6.96,"n":135,"o":7.04,"t":"2026-10-20T13:30:00Z","v":12798,"vw":7.057299},{"c":7.205,"h":7.22,"l":7.1,"n":239,"o":7.1,"t":"2026-10-20T13:45:00Z","v":9677,"vw":7.171122},{"c":7.21,"h":7.23,"l":7.18,"n":292,"o":7.22,"t":"2026-10-20T14:00:00Z","v":11637,"vw":7.210567},{"c":7.2,"h":7.24,"l":7.18,"n":464,"o":7.22,"t":"2026-10-20T14:15:00Z","v":25216,"vw":7.212633},{"c":7.27,"h":7.271,"l":7.185,"n":379,"o":7.21,"t":"2026-10-20T14:30:00Z","v":20594,"vw":7.219945},{"c":7.275,"h":7.3,"l":7.25,"n":409,"o":7.27,"t":"2026-10-20T14:45:00Z","v":25497,"vw":7.282203},{"c":7.21,"h":7.3,"l":7.21,"n":487,"o":7.275,"t":"2026-10-20T15:00:00Z","v":30152,"vw":7.268314},{"c":7.29,"h":7.29,"l":7.21,"n":412,"o":7.22,"t":"2026-10-20T15:15:00Z","v":24584,"vw":7.251508},{"c":7.39,"h":7.39,"l":7.29,"n":397,"o":7.29,"t":"2026-10-20T15:30:00Z","v":22870,"vw":7.337003},{"c":7.355,"h":7.37,"l":7.3,"n":446,"o":7.37,"t":"2026-10-20T15:45:00Z","v":20467,"vw":7.338173},{"c":7.32,"h":7.34,"l":7.31,"n":227,"o":7.34,"t":"2026-10-20T16:00:00Z","v":9564,"vw":7.322431},{"c":7.4,"h":7.4,"l":7.325,"n":260,"o":7.34,"t":"2026-10-20T16:15:00Z","v":11916,"vw":7.341375},{"c":7.35,"h":7.39,"l":7.34,"n":393,"o":7.39,"t":"2026-10-20T16:30:00Z","v":14872,"vw":7.37262},{"c":7.305,"h":7.35,"l":7.3,"n":318,"o":7.35,"t":"2026-10-20T16:45:00Z","v":14825,"vw":7.32523},{"c":7.33,"h":7.33,"l":7.305,"n":143,"o":7.31,"t":"2026-10-20T17:00:00Z","v":4621,"vw":7.318827},{"c":7.33,"h":7.36,"l":7.325,"n":337,"o":7.34,"t":"2026-10-20T17:15:00Z","v":16650,"vw":7.343272},{"c":7.35,"h":7.37,"l":7.33,"n":333,"o":7.33,"t":"2026-10-20T17:30:00Z","v":15230,"vw":7.354809},{"c":7.36,"h":7.36,"l":7.35,"n":345,"o":7.35,"t":"2026-10-20T17:45:00Z","v":13173,"vw":7.35674},{"c":7.375,"h":7.375,"l":7.34,"n":580,"o":7.365,"t":"2026-10-20T18:00:00Z","v":29086,"vw":7.358134},{"c":7.36,"h":7.375,"l":7.355,"n":304,"o":7.375,"t":"2026-10-20T18:15:00Z","v":9956,"vw":7.364284},{"c":7.2801,"h":7.36,"l":7.2801,"n":276,"o":7.36,"t":"2026-10-20T18:30:00Z","v":18718,"vw":7.319182},{"c":7.305,"h":7.31,"l":7.285,"n":405,"o":7.29,"t":"2026-10-20T18:45:00Z","v":13420,"vw":7.297518},{"c":7.35,"h":7.37,"l":7.305,"n":472,"o":7.305,"t":"2026-10-20T19:00:00Z","v":20815,"vw":7.330888},{"c":7.35,"h":7.37,"l":7.335,"n":928,"o":7.35,"t":"2026-10-20T19:15:00Z","v":30434,"vw":7.352267},{"c":7.34,"h":7.36,"l":7.335,"n":688,"o":7.36,"t":"2026-10-20T19:30:00Z","v":25364,"vw":7.346621},{"c":7.31,"h":7.365,"l":7.3,"n":1876,"o":7.335,"t":"2026-10-20T19:45:00Z","v":132273,"vw":7.324467},{"c":7.31,"h":7.31,"l":7.31,"n":22,"o":7.31,"t":"2026-10-20T20:00:00Z","v":125277,"vw":7.31},{"c":7.245,"h":7.48,"l":7.215,"n":427,"o":7.33,"t":"2026-10-21T13:30:00Z","v":39031,"vw":7.283309},{"c":7.2,"h":7.29,"l":7.195,"n":302,"o":7.2599,"t":"2026-10-21T13:45:00Z","v":22360,"vw":7.248664},{"c":7.165,"h":7.215,"l":7.14,"n":333,"o":7.21,"t":"2026-10-21T14:00:00Z","v":17223,"vw":7.180532},{"c":7.18,"h":7.195,"l":7.14,"n":305,"o":7.17,"t":"2026-10-21T14:15:00Z","v":12636,"vw":7.166213},{"c":7.16,"h":7.18,"l":7.15,"n":209,"o":7.17,"t":"2026-10-21T14:30:00Z","v":9547,"vw":7.164419},{"c":7.125,"h":7.15,"l":7.125,"n":271,"o":7.15,"t":"2026-10-21T14:45:00Z","v":15281,"vw":7.138891},{"c":7.135,"h":7.135,"l":7.1,"n":368,"o":7.125,"t":"2026-10-21T15:00:00Z","v":25293,"vw":7.113561},{"c":7.155,"h":7.155,"l":7.1222,"n":334,"o":7.135,"t":"2026-10-21T15:15:00Z","v":17654,"vw":7.136765},{"c":7.14,"h":7.15,"l":7.125,"n":342,"o":7.15,"t":"2026-10-21T15:30:00Z","v":29132,"vw":7.141462},{"c":7.095,"h":7.14,"l":7.095,"n":235,"o":7.13,"t":"2026-10-21T15:45:00Z","v":14532,"vw":7.112229},{"c":7.08,"h":7.11,"l":7.07,"n":445,"o":7.09,"t":"2026-10-21T16:00:00Z","v":32534,"vw":7.090649},{"c":7.065,"h":7.09,"l":7.06,"n":189,"o":7.085,"t":"2026-10-21T16:15:00Z","v":9946,"vw":7.073369},{"c":7.06,"h":7.075,"l":7.0401,"n":329,"o":7.065,"t":"2026-10-21T16:30:00Z","v":21583,"vw":7.056198},{"c":7.07,"h":7.07,"l":7.05,"n":227,"o":7.06,"t":"2026-10-21T16:45:00Z","v":10733,"vw":7.060354},{"c":7.095,"h":7.095,"l":7.055,"n":393,"o":7.065,"t":"2026-10-21T17:00:00Z","v":18310,"vw":7.07023},{"c":7.065,"h":7.095,"l":7.06,"n":211,"o":7.095,"t":"2026-10-21T17:15:00Z","v":7581,"vw":7.075673},{"c":7.09,"h":7.14,"l":7.065,"n":429,"o":7.065,"t":"2026-10-21T17:30:00Z","v":29958,"vw":7.103547},{"c":7.095,"h":7.095,"l":7.08,"n":337,"o":7.09,"t":"2026-10-21T17:45:00Z","v":16923,"vw":7.088904},{"c":7.09,"h":7.0992,"l":7.08,"n":155,"o":7.095,"t":"2026-10-21T18:00:00Z","v":6122,"vw":7.091133},{"c":7.16,"h":7.16,"l":7.085,"n":446,"o":7.09,"t":"2026-10-21T18:15:00Z","v":28623,"vw":7.105176},{"c":7.135,"h":7.16,"l":7.13,"n":268,"o":7.155,"t":"2026-10-21T18:30:00Z","v":13368,"vw":7.145245},{"c":7.085,"h":7.135,"l":7.085,"n":407,"o":7.135,"t":"2026-10-21T18:45:00Z","v":16465,"vw":7.110115},{"c":7.105,"h":7.13,"l":7.075,"n":454,"o":7.08,"t":"2026-10-21T19:00:00Z","v":19661,"vw":7.099745},{"c":7.095,"h":7.105,"l":7.075,"n":648,"o":7.1,"t":"2026-10-21T19:15:00Z","v":27802,"vw":7.090029},{"c":7.04,"h":7.105,"l":7.03,"n":688,"o":7.095,"t":"2026-10-21T19:30:00Z","v":32670,"vw":7.06779},{"c":7.025,"h":7.06,"l":7.01,"n":2098,"o":7.045,"t":"2026-10-21T19:45:00Z","v":159044,"vw":7.025636},{"c":7.03,"h":7.03,"l":7.03,"n":14,"o":7.03,"t":"2026-10-21T20:00:00Z","v":113055,"vw":7.03},{"c":7.14,"h":7.145,"l":6.965,"n":178,"o":7.04,"t":"2026-10-22T13:30:00Z","v":19502,"vw":7.069615},{"c":7.215,"h":7.2173,"l":7.09,"n":304,"o":7.12,"t":"2026-10-22T13:45:00Z","v":14304,"vw":7.149885},{"c":7.16,"h":7.215,"l":7.15,"n":359,"o":7.215,"t":"2026-10-22T14:00:00Z","v":16921,"vw":7.171196},{"c":7.14,"h":7.16,"l":7.12,"n":350,"o":7.16,"t":"2026-10-22T14:15:00Z","v":13304,"vw":7.138957},{"c":7.13,"h":7.16,"l":7.11,"n":275,"o":7.15,"t":"2026-10-22T14:30:00Z","v":13079,"vw":7.1301},{"c":7.13,"h":7.135,"l":7.105,"n":258,"o":7.12,"t":"2026-10-22T14:45:00Z","v":15843,"vw":7.122062},{"c":7.12,"h":7.145,"l":7.095,"n":462,"o":7.13,"t":"2026-10-22T15:00:00Z","v":27808,"vw":7.127913},{"c":7.13,"h":7.155,"l":7.12,"n":480,"o":7.12,"t":"2026-10-22T15:15:00Z","v":17397,"vw":7.134261},{"c":7.11,"h":7.14,"l":7.1075,"n":284,"o":7.13,"t":"2026-10-22T15:30:00Z","v":15969,"vw":7.125708},{"c":7.095,"h":7.11,"l":7.09,"n":214,"o":7.11,"t":"2026-10-22T15:45:00Z","v":7717,"vw":7.099518},{"c":7.08,"h":7.105,"l":7.07,"n":197,"o":7.1001,"t":"2026-10-22T16:00:00Z","v":7260,"vw":7.092536},{"c":7.09,"h":7.1,"l":7.085,"n":237,"o":7.085,"t":"2026-10-22T16:15:00Z","v":5490,"vw":7.089497},{"c":7.06,"h":7.11,"l":7.05,"n":288,"o":7.1,"t":"2026-10-22T16:30:00Z","v":13347,"vw":7.084041},{"c":7.06,"h":7.07,"l":7.035,"n":326,"o":7.05,"t":"2026-10-22T16:45:00Z","v":18202,"vw":7.051913},{"c":7.075,"h":7.075,"l":7.03,"n":296,"o":7.06,"t":"2026-10-22T17:00:00Z","v":12628,"vw":7.048852},{"c":7.11,"h":7.11,"l":7.07,"n":332,"o":7.075,"t":"2026-10-22T17:15:00Z","v":15108,"vw":7.081391},{"c":7.12,"h":7.16,"l":7.1,"n":322,"o":7.1,"t":"2026-10-22T17:30:00Z","v":24618,"vw":7.11882},{"c":7.17,"h":7.175,"l":7.12,"n":359,"o":7.12,"t":"2026-10-22T17:45:00Z","v":19916,"vw":7.153091},{"c":7.145,"h":7.17,"l":7.13,"n":387,"o":7.17,"t":"2026-10-22T18:00:00Z","v":21201,"vw":7.14891},{"c":7.15,"h":7.175,"l":7.142,"n":358,"o":7.145,"t":"2026-10-22T18:15:00Z","v":20335,"vw":7.161793},{"c":7.125,"h":7.16,"l":7.12,"n":447,"o":7.155,"t":"2026-10-22T18:30:00Z","v":33351,"vw":7.143426},{"c":7.09,"h":7.12,"l":7.08,"n":343,"o":7.12,"t":"2026-10-22T18:45:00Z","v":19039,"vw":7.096204},{"c":7.095,"h":7.105,"l":7.075,"n":388,"o":7.09,"t":"2026-10-22T19:00:00Z","v":23557,"vw":7.094262},{"c":7.07,"h":7.095,"l":7.055,"n":526,"o":7.09,"t":"2026-10-22T19:15:00Z","v":32706,"vw":7.078386},{"c":7.03,"h":7.07,"l":7.02,"n":931,"o":7.07,"t":"2026-10-22T19:30:00Z","v":60949,"vw":7.042678},{"c":7.01,"h":7.055,"l":7,"n":1961,"o":7.03,"t":"2026-10-22T19:45:00Z","v":136477,"vw":7.024088},{"c":7.02,"h":7.02,"l":7.01,"n":23,"o":7.01,"t":"2026-10-22T20:00:00Z","v":173988,"vw":7.010012}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5913282765212496,"strike":16.461252424339996,"iv":2.7796757611797815,"gamma":0.059332377677092325,"theta":-0.030689933640880036,"vega":0.006220890831408245,"rho":0.0009102902050741893,"breakevenPct":142.91425499802344},{"delta":0.3,"premium":0.8971702811023375,"strike":21.3547244976374,"iv":3.690794970591588,"gamma":0.0496502644712992,"theta":-0.04453640591169633,"vega":0.0067791200702535075,"rho":0.000947336522119315,"breakevenPct":216.9785581017057},{"delta":0.35,"premium":1.0774055783080774,"strike":23.33419524078271,"iv":4.051599633754571,"gamma":0.057071831859319286,"theta":-0.05099791390865443,"vega":0.007256160919201808,"rho":0.0010812169197006584,"breakevenPct":247.7436014115497},{"delta":0.4,"premium":0.8908147970021031,"strike":16.803517895073607,"iv":2.8052470744519886,"gamma":0.11444356680962342,"theta":-0.035892122347052566,"vega":0.007496096447033893,"rho":0.0014978948427615984,"breakevenPct":152.05602125463977},{"delta":0.45,"premium":0.7042240156961289,"strike":10.272840549364512,"iv":1.5588945151494071,"gamma":0.17181530175992749,"theta":-0.020786330785450724,"vega":0.007736031974865978,"rho":0.0019145727658225384,"breakevenPct":56.36844109772994},{"delta":0.5,"premium":0.7792376898628325,"strike":7.294349746849557,"iv":1.0975443439997945,"gamma":0.18592633604810735,"theta":-0.01459045347046268,"vega":0.007616881272923273,"rho":0.0021306277331959458,"breakevenPct":15.008368044336034},{"delta":0.55,"premium":1.0472846119701285,"strike":6.936953850706495,"iv":1.2154333924288223,"gamma":0.1681160731935949,"theta":-0.01496904249164009,"vega":0.007232767265600594,"rho":0.002198646610443011,"breakevenPct":13.73559063641915},{"delta":0.6,"premium":1.3153315340774236,"strike":6.579557954563435,"iv":1.3333224408578497,"gamma":0.1503058103390825,"theta":-0.015347631512817499,"vega":0.006848653258277915,"rho":0.002266665487690077,"breakevenPct":12.462813228502268},{"delta":0.65,"premium":1.5833784561847195,"strike":6.222162058420373,"iv":1.4512114892868773,"gamma":0.13249554748457007,"theta":-0.01572622053399491,"vega":0.006464539250955236,"rho":0.0023346843649371426,"breakevenPct":11.190035820585383},{"delta":0.7,"premium":1.851425378292015,"strike":5.864766162277313,"iv":1.5691005377159044,"gamma":0.11468528463005767,"theta":-0.01610480955517232,"vega":0.006080425243632557,"rho":0.002402703242184208,"breakevenPct":9.917258412668502},{"delta":0.75,"premium":2.119472300399311,"strike":5.507370266134252,"iv":1.6869895861449322,"gamma":0.09687502177554523,"theta":-0.016483398576349728,"vega":0.005696311236309877,"rho":0.0024707221194312737,"breakevenPct":8.644481004751617},{"delta":0.8,"premium":2.387519222506607,"strike":5.149974369991191,"iv":1.8048786345739598,"gamma":0.0790647589210328,"theta":-0.016861987597527137,"vega":0.0053121972289871975,"rho":0.0025387409966783395,"breakevenPct":7.371703596834731},{"delta":0.85,"premium":2.8856124491247632,"strike":4.5354066878014905,"iv":1.9153638104042812,"gamma":0.06063067457052231,"theta":-0.014663918702861187,"vega":0.004392268745157,"rho":0.0024251185842290076,"breakevenPct":5.712523318037803},{"delta":0.9,"premium":3.5500386992621733,"strike":3.7348931334190687,"iv":2.0204956791353537,"gamma":0.041745541394053495,"theta":-0.01060281922125178,"vega":0.0030849241621532827,"rho":0.002180161982450363,"breakevenPct":3.7739577305020258}],"put":[{"delta":0.2,"premium":2.09918500599344,"strike":5.241976161936002,"iv":4.662592611716143,"gamma":0.03484057934836235,"theta":-0.041200118569260084,"vega":0.005301193767490943,"rho":-0.0027700678207402568,"breakevenPct":55.23089521449342},{"delta":0.25,"premium":2.006425810767806,"strike":5.6836866153914,"iv":4.086185606294362,"gamma":0.05087332986707081,"theta":-0.03758115953771469,"vega":0.005790005628310399,"rho":-0.0029754270355157133,"breakevenPct":47.61736745550436},{"delta":0.3,"premium":1.9136666155421722,"strike":6.125397068846799,"iv":3.5097786008725818,"gamma":0.06690608038577926,"theta":-0.033962200506169285,"vega":0.006278817489129854,"rho":-0.0031807862502911694,"breakevenPct":40.003839696515286},{"delta":0.35,"premium":1.8209074203165385,"strike":6.567107522302198,"iv":2.9333715954508013,"gamma":0.08293883090448773,"theta":-0.03034324147462389,"vega":0.00676762934994931,"rho":-0.003386145465066626,"breakevenPct":32.39031193752622},{"delta":0.4,"premium":1.7281482250909046,"strike":7.008817975757596,"iv":2.35696459002902,"gamma":0.09897158142319619,"theta":-0.026724282443078486,"vega":0.007256441210768766,"rho":-0.0035915046798420825,"breakevenPct":24.77678417853715},{"delta":0.45,"premium":1.6353890298652711,"strike":7.450528429212995,"iv":1.7805575846072395,"gamma":0.11500433194190465,"theta":-0.023105323411533086,"vega":0.00774525307158822,"rho":-0.003796863894617539,"breakevenPct":17.163256419548077},{"delta":0.5,"premium":2.0830028530212075,"strike":8.068947643504606,"iv":1.7070277882359237,"gamma":0.1118889156807584,"theta":-0.021470591032133723,"vega":0.0074447350342504845,"rho":-0.004427526403147995,"breakevenPct":14.730131189695177},{"delta":0.55,"premium":2.598771831648694,"strike":8.709654449253037,"iv":1.6969239461592611,"gamma":0.10635841532125209,"theta":-0.02008612147372575,"vega":0.007044661874622651,"rho":-0.005111830768548453,"breakevenPct":12.950390062616204},{"delta":0.6,"premium":3.1145408102761794,"strike":9.350361255001465,"iv":1.6868201040825985,"gamma":0.10082791496174581,"theta":-0.018701651915317783,"vega":0.006644588714994819,"rho":-0.005796135133948908,"breakevenPct":11.170648935537237},{"delta":0.65,"premium":3.630309788903666,"strike":9.991068060749896,"iv":1.676716262005936,"gamma":0.0952974146022395,"theta":-0.01731718235690981,"vega":0.006244515555366986,"rho":-0.006480439499349365,"breakevenPct":9.390907808458262},{"delta":0.7,"premium":4.146078767531152,"strike":10.631774866498326,"iv":1.6666124199292736,"gamma":0.0897669142427332,"theta":-0.015932712798501843,"vega":0.005844442395739153,"rho":-0.007164743864749821,"breakevenPct":7.611166681379295},{"delta":0.75,"premium":4.661847746158639,"strike":11.272481672246755,"iv":1.656508577852611,"gamma":0.08423641388322689,"theta":-0.01454824324009387,"vega":0.005444369236111321,"rho":-0.007849048230150278,"breakevenPct":5.831425554300322},{"delta":0.8,"premium":5.177616724786125,"strike":11.913188477995185,"iv":1.6464047357759484,"gamma":0.0787059135237206,"theta":-0.0131637736816859,"vega":0.005044296076483488,"rho":-0.008533352595550735,"breakevenPct":4.05168442722135},{"delta":0.85,"premium":5.543765650690149,"strike":12.400715561392662,"iv":1.6001911561292808,"gamma":0.07356753207307684,"theta":-0.011478937201819635,"vega":0.004571527879090153,"rho":-0.009099489982540468,"breakevenPct":2.3283080776626166},{"delta":0.9,"premium":4.280852351432454,"strike":11.220422758348088,"iv":1.1608149731748652,"gamma":0.07269853892013838,"theta":-0.006523707505743115,"vega":0.0033072565521038424,"rho":-0.00837902602641877,"breakevenPct":1.2186310833472107}]},"raw":{"call":[{"delta":0.25,"premium":0.5913282765212496,"strike":16.461252424339996,"iv":2.7796757611797815,"gamma":0.059332377677092325,"theta":-0.030689933640880036,"vega":0.006220890831408245,"rho":0.0009102902050741893,"breakevenPct":142.91425499802344},{"delta":0.3,"premium":0.8971702811023375,"strike":21.3547244976374,"iv":3.690794970591588,"gamma":0.0496502644712992,"theta":-0.04453640591169633,"vega":0.0067791200702535075,"rho":0.000947336522119315,"breakevenPct":216.9785581017057},{"delta":0.35,"premium":1.0774055783080774,"strike":23.33419524078271,"iv":4.051599633754571,"gamma":0.057071831859319286,"theta":-0.05099791390865443,"vega":0.007256160919201808,"rho":0.0010812169197006584,"breakevenPct":247.7436014115497},{"delta":0.4,"premium":0.8908147970021031,"strike":16.803517895073607,"iv":2.8052470744519886,"gamma":0.11444356680962342,"theta":-0.035892122347052566,"vega":0.007496096447033893,"rho":0.0014978948427615984,"breakevenPct":152.05602125463977},{"delta":0.45,"premium":0.7042240156961289,"strike":10.272840549364512,"iv":1.5588945151494071,"gamma":0.17181530175992749,"theta":-0.020786330785450724,"vega":0.007736031974865978,"rho":0.0019145727658225384,"breakevenPct":56.36844109772994},{"delta":0.5,"premium":0.7792376898628325,"strike":7.294349746849557,"iv":1.0975443439997945,"gamma":0.18592633604810735,"theta":-0.01459045347046268,"vega":0.007616881272923273,"rho":0.0021306277331959458,"breakevenPct":15.008368044336034},{"delta":0.55,"premium":1.0472846119701285,"strike":6.936953850706495,"iv":1.2154333924288223,"gamma":0.1681160731935949,"theta":-0.01496904249164009,"vega":0.007232767265600594,"rho":0.002198646610443011,"breakevenPct":13.73559063641915},{"delta":0.6,"premium":1.3153315340774236,"strike":6.579557954563435,"iv":1.3333224408578497,"gamma":0.1503058103390825,"theta":-0.015347631512817499,"vega":0.006848653258277915,"rho":0.002266665487690077,"breakevenPct":12.462813228502268},{"delta":0.65,"premium":1.5833784561847195,"strike":6.222162058420373,"iv":1.4512114892868773,"gamma":0.13249554748457007,"theta":-0.01572622053399491,"vega":0.006464539250955236,"rho":0.0023346843649371426,"breakevenPct":11.190035820585383},{"delta":0.7,"premium":1.851425378292015,"strike":5.864766162277313,"iv":1.5691005377159044,"gamma":0.11468528463005767,"theta":-0.01610480955517232,"vega":0.006080425243632557,"rho":0.002402703242184208,"breakevenPct":9.917258412668502},{"delta":0.75,"premium":2.119472300399311,"strike":5.507370266134252,"iv":1.6869895861449322,"gamma":0.09687502177554523,"theta":-0.016483398576349728,"vega":0.005696311236309877,"rho":0.0024707221194312737,"breakevenPct":8.644481004751617},{"delta":0.8,"premium":2.387519222506607,"strike":5.149974369991191,"iv":1.8048786345739598,"gamma":0.0790647589210328,"theta":-0.016861987597527137,"vega":0.0053121972289871975,"rho":0.0025387409966783395,"breakevenPct":7.371703596834731},{"delta":0.85,"premium":2.8856124491247632,"strike":4.5354066878014905,"iv":1.9153638104042812,"gamma":0.06063067457052231,"theta":-0.014663918702861187,"vega":0.004392268745157,"rho":0.0024251185842290076,"breakevenPct":5.712523318037803},{"delta":0.9,"premium":3.5500386992621733,"strike":3.7348931334190687,"iv":2.0204956791353537,"gamma":0.041745541394053495,"theta":-0.01060281922125178,"vega":0.0030849241621532827,"rho":0.002180161982450363,"breakevenPct":3.7739577305020258}],"put":[{"delta":0.2,"premium":2.09918500599344,"strike":5.241976161936002,"iv":4.662592611716143,"gamma":0.03484057934836235,"theta":-0.041200118569260084,"vega":0.005301193767490943,"rho":-0.0027700678207402568,"breakevenPct":55.23089521449342},{"delta":0.25,"premium":2.006425810767806,"strike":5.6836866153914,"iv":4.086185606294362,"gamma":0.05087332986707081,"theta":-0.03758115953771469,"vega":0.005790005628310399,"rho":-0.0029754270355157133,"breakevenPct":47.61736745550436},{"delta":0.3,"premium":1.9136666155421722,"strike":6.125397068846799,"iv":3.5097786008725818,"gamma":0.06690608038577926,"theta":-0.033962200506169285,"vega":0.006278817489129854,"rho":-0.0031807862502911694,"breakevenPct":40.003839696515286},{"delta":0.35,"premium":1.8209074203165385,"strike":6.567107522302198,"iv":2.9333715954508013,"gamma":0.08293883090448773,"theta":-0.03034324147462389,"vega":0.00676762934994931,"rho":-0.003386145465066626,"breakevenPct":32.39031193752622},{"delta":0.4,"premium":1.7281482250909046,"strike":7.008817975757596,"iv":2.35696459002902,"gamma":0.09897158142319619,"theta":-0.026724282443078486,"vega":0.007256441210768766,"rho":-0.0035915046798420825,"breakevenPct":24.77678417853715},{"delta":0.45,"premium":1.6353890298652711,"strike":7.450528429212995,"iv":1.7805575846072395,"gamma":0.11500433194190465,"theta":-0.023105323411533086,"vega":0.00774525307158822,"rho":-0.003796863894617539,"breakevenPct":17.163256419548077},{"delta":0.5,"premium":2.0830028530212075,"strike":8.068947643504606,"iv":1.7070277882359237,"gamma":0.1118889156807584,"theta":-0.021470591032133723,"vega":0.0074447350342504845,"rho":-0.004427526403147995,"breakevenPct":14.730131189695177},{"delta":0.55,"premium":2.598771831648694,"strike":8.709654449253037,"iv":1.6969239461592611,"gamma":0.10635841532125209,"theta":-0.02008612147372575,"vega":0.007044661874622651,"rho":-0.005111830768548453,"breakevenPct":12.950390062616204},{"delta":0.6,"premium":3.1145408102761794,"strike":9.350361255001465,"iv":1.6868201040825985,"gamma":0.10082791496174581,"theta":-0.018701651915317783,"vega":0.006644588714994819,"rho":-0.005796135133948908,"breakevenPct":11.170648935537237},{"delta":0.65,"premium":3.630309788903666,"strike":9.991068060749896,"iv":1.676716262005936,"gamma":0.0952974146022395,"theta":-0.01731718235690981,"vega":0.006244515555366986,"rho":-0.006480439499349365,"breakevenPct":9.390907808458262},{"delta":0.7,"premium":4.146078767531152,"strike":10.631774866498326,"iv":1.6666124199292736,"gamma":0.0897669142427332,"theta":-0.015932712798501843,"vega":0.005844442395739153,"rho":-0.007164743864749821,"breakevenPct":7.611166681379295},{"delta":0.75,"premium":4.661847746158639,"strike":11.272481672246755,"iv":1.656508577852611,"gamma":0.08423641388322689,"theta":-0.01454824324009387,"vega":0.005444369236111321,"rho":-0.007849048230150278,"breakevenPct":5.831425554300322},{"delta":0.8,"premium":5.177616724786125,"strike":11.913188477995185,"iv":1.6464047357759484,"gamma":0.0787059135237206,"theta":-0.0131637736816859,"vega":0.005044296076483488,"rho":-0.008533352595550735,"breakevenPct":4.05168442722135},{"delta":0.85,"premium":5.543765650690149,"strike":12.400715561392662,"iv":1.6001911561292808,"gamma":0.07356753207307684,"theta":-0.011478937201819635,"vega":0.004571527879090153,"rho":-0.009099489982540468,"breakevenPct":2.3283080776626166},{"delta":0.9,"premium":4.280852351432454,"strike":11.220422758348088,"iv":1.1608149731748652,"gamma":0.07269853892013838,"theta":-0.006523707505743115,"vega":0.0033072565521038424,"rho":-0.00837902602641877,"breakevenPct":1.2186310833472107}]}},"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"}}