{"symbol":"ADAM","url":"https://intraalpha.com/companies/ADAM","capturedAt":"2026-10-23T02:57:51.718Z","state":"ready","quote":{"symbol":"ADAM","last_price":7.76,"prev_close":7.44,"regular_close":7.73,"change":0.32,"change_pct":4.3011,"regular_change":0.29,"regular_change_pct":3.8978,"extended_change":0.03,"extended_change_pct":0.3881,"bid":7.64,"ask":8.4,"bid_size":19300,"ask_size":100,"volume":816815,"vwap":7.715629,"open":7.43,"high":7.79,"low":7.41,"close":7.73,"trade_count":8317,"last_trade_at":"2026-10-22T22:27:06.992004879Z","last_quote_at":"2026-10-22T21:27:37.371941494Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:50.360562435-04:00","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":"ADAM","fetched_at":"2026-10-23T02:57:51.105977+00:00","name":"New York Mortgage Trust, Inc.","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"Adamas Trust, Inc. acquires, invests in, finances, and manages mortgage-related single-family and multi-family residential assets in the United States. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":668706000,"ebitda":null,"pe_ratio":4.429,"peg_ratio":2.5,"book_value":10.37,"dividend_per_share":0.96,"dividend_yield":0.128,"eps":1.68,"revenue_ttm":381671000,"gross_profit_ttm":300271000,"profit_margin":0.53,"operating_margin_ttm":0.517,"return_on_assets_ttm":0.0201,"return_on_equity_ttm":0.164,"quarterly_earnings_growth":0.212,"quarterly_revenue_growth":1.298,"analyst_target_price":12.04,"analyst_number":1,"beta":1.298,"fifty_two_week_high":10.01,"fifty_two_week_low":5.67,"fifty_day_ma":8.82,"two_hundred_day_ma":8.55,"shares_outstanding":89880000,"forward_pe":6.92,"price_to_sales":1.752,"price_to_book":0.85,"ev_to_revenue":13.72,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:51.105977+00:00"},"optionObservedAt":"2026-10-22T19:55:05.499Z","bars":[{"c":7.8285,"h":7.8285,"l":7.8285,"n":1,"o":7.8285,"t":"2026-10-16T12:00:00Z","v":330,"vw":7.8285},{"c":7.79,"h":7.83,"l":7.755,"n":122,"o":7.8,"t":"2026-10-16T13:30:00Z","v":26054,"vw":7.793884},{"c":7.805,"h":7.83,"l":7.79,"n":31,"o":7.79,"t":"2026-10-16T13:35:00Z","v":1298,"vw":7.8095},{"c":7.77,"h":7.8363,"l":7.7612,"n":99,"o":7.8363,"t":"2026-10-16T13:40:00Z","v":8293,"vw":7.792545},{"c":7.775,"h":7.775,"l":7.745,"n":65,"o":7.76,"t":"2026-10-16T13:45:00Z","v":7351,"vw":7.758088},{"c":7.78,"h":7.8,"l":7.78,"n":86,"o":7.78,"t":"2026-10-16T13:50:00Z","v":10763,"vw":7.793579},{"c":7.8,"h":7.8,"l":7.78,"n":26,"o":7.78,"t":"2026-10-16T13:55:00Z","v":1896,"vw":7.793036},{"c":7.8,"h":7.82,"l":7.795,"n":168,"o":7.805,"t":"2026-10-16T14:00:00Z","v":13194,"vw":7.803691},{"c":7.805,"h":7.815,"l":7.795,"n":64,"o":7.805,"t":"2026-10-16T14:05:00Z","v":3335,"vw":7.804774},{"c":7.79,"h":7.825,"l":7.79,"n":83,"o":7.805,"t":"2026-10-16T14:10:00Z","v":8344,"vw":7.812421},{"c":7.7811,"h":7.805,"l":7.7811,"n":73,"o":7.795,"t":"2026-10-16T14:15:00Z","v":5290,"vw":7.794226},{"c":7.795,"h":7.805,"l":7.78,"n":91,"o":7.785,"t":"2026-10-16T14:20:00Z","v":4474,"vw":7.790898},{"c":7.795,"h":7.795,"l":7.7901,"n":55,"o":7.795,"t":"2026-10-16T14:25:00Z","v":1966,"vw":7.794226},{"c":7.805,"h":7.805,"l":7.7911,"n":96,"o":7.795,"t":"2026-10-16T14:30:00Z","v":4124,"vw":7.797897},{"c":7.81,"h":7.81,"l":7.8,"n":84,"o":7.805,"t":"2026-10-16T14:35:00Z","v":2104,"vw":7.80522},{"c":7.785,"h":7.8,"l":7.78,"n":131,"o":7.8,"t":"2026-10-16T14:40:00Z","v":6478,"vw":7.788897},{"c":7.775,"h":7.805,"l":7.775,"n":114,"o":7.79,"t":"2026-10-16T14:45:00Z","v":4604,"vw":7.791413},{"c":7.765,"h":7.78,"l":7.765,"n":107,"o":7.78,"t":"2026-10-16T14:50:00Z","v":3936,"vw":7.774104},{"c":7.77,"h":7.775,"l":7.765,"n":60,"o":7.765,"t":"2026-10-16T14:55:00Z","v":4032,"vw":7.767992},{"c":7.775,"h":7.775,"l":7.765,"n":81,"o":7.775,"t":"2026-10-16T15:00:00Z","v":5158,"vw":7.76993},{"c":7.785,"h":7.795,"l":7.78,"n":145,"o":7.78,"t":"2026-10-16T15:05:00Z","v":9313,"vw":7.786346},{"c":7.795,"h":7.8,"l":7.79,"n":66,"o":7.79,"t":"2026-10-16T15:10:00Z","v":11835,"vw":7.798738},{"c":7.785,"h":7.795,"l":7.785,"n":75,"o":7.795,"t":"2026-10-16T15:15:00Z","v":4224,"vw":7.790672},{"c":7.765,"h":7.78,"l":7.765,"n":83,"o":7.78,"t":"2026-10-16T15:20:00Z","v":4737,"vw":7.773677},{"c":7.765,"h":7.77,"l":7.765,"n":66,"o":7.765,"t":"2026-10-16T15:25:00Z","v":2655,"vw":7.76529},{"c":7.765,"h":7.77,"l":7.765,"n":37,"o":7.77,"t":"2026-10-16T15:30:00Z","v":2273,"vw":7.768752},{"c":7.755,"h":7.775,"l":7.755,"n":104,"o":7.77,"t":"2026-10-16T15:35:00Z","v":5896,"vw":7.765881},{"c":7.745,"h":7.755,"l":7.745,"n":63,"o":7.755,"t":"2026-10-16T15:40:00Z","v":2400,"vw":7.751313},{"c":7.755,"h":7.76,"l":7.745,"n":89,"o":7.745,"t":"2026-10-16T15:45:00Z","v":5124,"vw":7.751857},{"c":7.7388,"h":7.75,"l":7.7348,"n":58,"o":7.75,"t":"2026-10-16T15:50:00Z","v":3510,"vw":7.744434},{"c":7.735,"h":7.75,"l":7.73,"n":85,"o":7.74,"t":"2026-10-16T15:55:00Z","v":4176,"vw":7.737079},{"c":7.73,"h":7.73,"l":7.715,"n":199,"o":7.73,"t":"2026-10-16T16:00:00Z","v":24863,"vw":7.724518},{"c":7.725,"h":7.735,"l":7.725,"n":53,"o":7.735,"t":"2026-10-16T16:05:00Z","v":2181,"vw":7.7317},{"c":7.725,"h":7.725,"l":7.72,"n":48,"o":7.7201,"t":"2026-10-16T16:10:00Z","v":2750,"vw":7.722918},{"c":7.72,"h":7.735,"l":7.72,"n":111,"o":7.73,"t":"2026-10-16T16:15:00Z","v":5502,"vw":7.72796},{"c":7.72,"h":7.725,"l":7.715,"n":72,"o":7.715,"t":"2026-10-16T16:20:00Z","v":3818,"vw":7.719731},{"c":7.705,"h":7.71,"l":7.705,"n":84,"o":7.71,"t":"2026-10-16T16:25:00Z","v":8051,"vw":7.709926},{"c":7.69,"h":7.705,"l":7.69,"n":70,"o":7.705,"t":"2026-10-16T16:30:00Z","v":4836,"vw":7.697565},{"c":7.69,"h":7.695,"l":7.685,"n":30,"o":7.695,"t":"2026-10-16T16:35:00Z","v":1761,"vw":7.689356},{"c":7.675,"h":7.68,"l":7.665,"n":77,"o":7.68,"t":"2026-10-16T16:40:00Z","v":4126,"vw":7.673236},{"c":7.67,"h":7.68,"l":7.67,"n":80,"o":7.675,"t":"2026-10-16T16:45:00Z","v":4409,"vw":7.675995},{"c":7.67,"h":7.67,"l":7.665,"n":54,"o":7.665,"t":"2026-10-16T16:50:00Z","v":2550,"vw":7.668983},{"c":7.675,"h":7.675,"l":7.67,"n":42,"o":7.67,"t":"2026-10-16T16:55:00Z","v":2646,"vw":7.672917},{"c":7.665,"h":7.675,"l":7.665,"n":27,"o":7.67,"t":"2026-10-16T17:00:00Z","v":1415,"vw":7.669852},{"c":7.66,"h":7.66,"l":7.66,"n":9,"o":7.66,"t":"2026-10-16T17:05:00Z","v":632,"vw":7.66},{"c":7.635,"h":7.66,"l":7.63,"n":95,"o":7.66,"t":"2026-10-16T17:10:00Z","v":5880,"vw":7.647265},{"c":7.63,"h":7.64,"l":7.63,"n":51,"o":7.635,"t":"2026-10-16T17:15:00Z","v":1931,"vw":7.634555},{"c":7.64,"h":7.64,"l":7.62,"n":147,"o":7.63,"t":"2026-10-16T17:20:00Z","v":8338,"vw":7.633549},{"c":7.645,"h":7.645,"l":7.635,"n":92,"o":7.645,"t":"2026-10-16T17:25:00Z","v":13232,"vw":7.639883},{"c":7.645,"h":7.66,"l":7.645,"n":72,"o":7.65,"t":"2026-10-16T17:30:00Z","v":6214,"vw":7.651264},{"c":7.635,"h":7.645,"l":7.635,"n":46,"o":7.645,"t":"2026-10-16T17:35:00Z","v":2718,"vw":7.639931},{"c":7.67,"h":7.67,"l":7.64,"n":79,"o":7.64,"t":"2026-10-16T17:40:00Z","v":5336,"vw":7.65926},{"c":7.655,"h":7.67,"l":7.655,"n":74,"o":7.6686,"t":"2026-10-16T17:45:00Z","v":3370,"vw":7.663277},{"c":7.645,"h":7.655,"l":7.64,"n":85,"o":7.65,"t":"2026-10-16T17:50:00Z","v":3934,"vw":7.648763},{"c":7.645,"h":7.645,"l":7.64,"n":48,"o":7.645,"t":"2026-10-16T17:55:00Z","v":2459,"vw":7.64184},{"c":7.63,"h":7.64,"l":7.63,"n":84,"o":7.64,"t":"2026-10-16T18:00:00Z","v":5907,"vw":7.633653},{"c":7.635,"h":7.64,"l":7.625,"n":57,"o":7.6301,"t":"2026-10-16T18:05:00Z","v":5896,"vw":7.63033},{"c":7.635,"h":7.6399,"l":7.625,"n":97,"o":7.635,"t":"2026-10-16T18:10:00Z","v":9965,"vw":7.633615},{"c":7.635,"h":7.6388,"l":7.63,"n":40,"o":7.635,"t":"2026-10-16T18:15:00Z","v":2061,"vw":7.635094},{"c":7.635,"h":7.635,"l":7.625,"n":81,"o":7.63,"t":"2026-10-16T18:20:00Z","v":5206,"vw":7.630091},{"c":7.645,"h":7.645,"l":7.63,"n":86,"o":7.635,"t":"2026-10-16T18:25:00Z","v":5621,"vw":7.638932},{"c":7.65,"h":7.655,"l":7.645,"n":72,"o":7.645,"t":"2026-10-16T18:30:00Z","v":6130,"vw":7.648741},{"c":7.645,"h":7.645,"l":7.635,"n":74,"o":7.645,"t":"2026-10-16T18:35:00Z","v":3615,"vw":7.640322},{"c":7.655,"h":7.655,"l":7.64,"n":48,"o":7.64,"t":"2026-10-16T18:40:00Z","v":3445,"vw":7.644532},{"c":7.65,"h":7.655,"l":7.65,"n":62,"o":7.655,"t":"2026-10-16T18:45:00Z","v":5285,"vw":7.653139},{"c":7.655,"h":7.66,"l":7.655,"n":90,"o":7.66,"t":"2026-10-16T18:50:00Z","v":11819,"vw":7.658797},{"c":7.645,"h":7.66,"l":7.6401,"n":57,"o":7.66,"t":"2026-10-16T18:55:00Z","v":3958,"vw":7.648392},{"c":7.655,"h":7.655,"l":7.64,"n":116,"o":7.645,"t":"2026-10-16T19:00:00Z","v":7172,"vw":7.64766},{"c":7.66,"h":7.665,"l":7.65,"n":121,"o":7.655,"t":"2026-10-16T19:05:00Z","v":7776,"vw":7.660494},{"c":7.66,"h":7.66,"l":7.655,"n":54,"o":7.66,"t":"2026-10-16T19:10:00Z","v":2526,"vw":7.658975},{"c":7.66,"h":7.67,"l":7.655,"n":127,"o":7.655,"t":"2026-10-16T19:15:00Z","v":10099,"vw":7.663652},{"c":7.665,"h":7.675,"l":7.66,"n":142,"o":7.66,"t":"2026-10-16T19:20:00Z","v":8103,"vw":7.665669},{"c":7.655,"h":7.67,"l":7.655,"n":133,"o":7.67,"t":"2026-10-16T19:25:00Z","v":9138,"vw":7.65882},{"c":7.645,"h":7.66,"l":7.645,"n":180,"o":7.66,"t":"2026-10-16T19:30:00Z","v":10546,"vw":7.654487},{"c":7.635,"h":7.65,"l":7.63,"n":151,"o":7.645,"t":"2026-10-16T19:35:00Z","v":9472,"vw":7.638496},{"c":7.625,"h":7.64,"l":7.62,"n":206,"o":7.64,"t":"2026-10-16T19:40:00Z","v":13595,"vw":7.631109},{"c":7.625,"h":7.63,"l":7.62,"n":173,"o":7.625,"t":"2026-10-16T19:45:00Z","v":8434,"vw":7.62586},{"c":7.645,"h":7.645,"l":7.625,"n":413,"o":7.63,"t":"2026-10-16T19:50:00Z","v":27298,"vw":7.637724},{"c":7.645,"h":7.66,"l":7.64,"n":579,"o":7.645,"t":"2026-10-16T19:55:00Z","v":47707,"vw":7.648072},{"c":7.66,"h":7.66,"l":7.64,"n":25,"o":7.64,"t":"2026-10-16T20:00:00Z","v":142211,"vw":7.641011},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-16T20:30:00Z","v":100,"vw":7.72},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-16T23:05:00Z","v":2300,"vw":7.7},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-19T11:00:00Z","v":100,"vw":7.82},{"c":7.71,"h":7.71,"l":7.71,"n":3,"o":7.71,"t":"2026-10-19T12:15:00Z","v":459,"vw":7.71},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-10-19T12:50:00Z","v":140,"vw":7.87},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-10-19T12:55:00Z","v":1350,"vw":7.66},{"c":7.53,"h":7.63,"l":7.52,"n":282,"o":7.62,"t":"2026-10-19T13:30:00Z","v":42675,"vw":7.586068},{"c":7.55,"h":7.56,"l":7.54,"n":55,"o":7.5415,"t":"2026-10-19T13:35:00Z","v":3140,"vw":7.549788},{"c":7.56,"h":7.57,"l":7.54,"n":61,"o":7.55,"t":"2026-10-19T13:40:00Z","v":3768,"vw":7.555459},{"c":7.55,"h":7.565,"l":7.53,"n":82,"o":7.56,"t":"2026-10-19T13:45:00Z","v":5213,"vw":7.550713},{"c":7.465,"h":7.54,"l":7.465,"n":139,"o":7.54,"t":"2026-10-19T13:50:00Z","v":27262,"vw":7.502858},{"c":7.47,"h":7.475,"l":7.46,"n":55,"o":7.465,"t":"2026-10-19T13:55:00Z","v":4632,"vw":7.462827},{"c":7.525,"h":7.525,"l":7.48,"n":116,"o":7.48,"t":"2026-10-19T14:00:00Z","v":9845,"vw":7.497573},{"c":7.535,"h":7.545,"l":7.525,"n":54,"o":7.5299,"t":"2026-10-19T14:05:00Z","v":11389,"vw":7.52817},{"c":7.535,"h":7.545,"l":7.53,"n":69,"o":7.535,"t":"2026-10-19T14:10:00Z","v":4201,"vw":7.535667},{"c":7.525,"h":7.5486,"l":7.515,"n":134,"o":7.535,"t":"2026-10-19T14:15:00Z","v":18933,"vw":7.524358},{"c":7.505,"h":7.52,"l":7.505,"n":109,"o":7.52,"t":"2026-10-19T14:20:00Z","v":4478,"vw":7.511967},{"c":7.4902,"h":7.51,"l":7.48,"n":148,"o":7.51,"t":"2026-10-19T14:25:00Z","v":12335,"vw":7.491195},{"c":7.475,"h":7.495,"l":7.475,"n":173,"o":7.495,"t":"2026-10-19T14:30:00Z","v":9775,"vw":7.481796},{"c":7.485,"h":7.49,"l":7.48,"n":87,"o":7.48,"t":"2026-10-19T14:35:00Z","v":4677,"vw":7.482943},{"c":7.465,"h":7.49,"l":7.465,"n":108,"o":7.4801,"t":"2026-10-19T14:40:00Z","v":7734,"vw":7.478777},{"c":7.455,"h":7.47,"l":7.455,"n":54,"o":7.4624,"t":"2026-10-19T14:45:00Z","v":4689,"vw":7.461371},{"c":7.435,"h":7.4502,"l":7.435,"n":120,"o":7.4502,"t":"2026-10-19T14:50:00Z","v":10802,"vw":7.446282},{"c":7.455,"h":7.455,"l":7.435,"n":65,"o":7.435,"t":"2026-10-19T14:55:00Z","v":3968,"vw":7.450004},{"c":7.465,"h":7.4788,"l":7.46,"n":120,"o":7.46,"t":"2026-10-19T15:00:00Z","v":7253,"vw":7.470229},{"c":7.49,"h":7.49,"l":7.465,"n":127,"o":7.465,"t":"2026-10-19T15:05:00Z","v":5654,"vw":7.476352},{"c":7.485,"h":7.49,"l":7.475,"n":91,"o":7.48,"t":"2026-10-19T15:10:00Z","v":5720,"vw":7.485658},{"c":7.475,"h":7.485,"l":7.475,"n":78,"o":7.485,"t":"2026-10-19T15:15:00Z","v":3306,"vw":7.480495},{"c":7.475,"h":7.48,"l":7.475,"n":101,"o":7.475,"t":"2026-10-19T15:20:00Z","v":11351,"vw":7.475241},{"c":7.48,"h":7.48,"l":7.47,"n":102,"o":7.475,"t":"2026-10-19T15:25:00Z","v":4660,"vw":7.473481},{"c":7.475,"h":7.485,"l":7.47,"n":142,"o":7.475,"t":"2026-10-19T15:30:00Z","v":8235,"vw":7.474081},{"c":7.465,"h":7.475,"l":7.465,"n":65,"o":7.475,"t":"2026-10-19T15:35:00Z","v":4333,"vw":7.467633},{"c":7.465,"h":7.485,"l":7.45,"n":235,"o":7.465,"t":"2026-10-19T15:40:00Z","v":25579,"vw":7.468101},{"c":7.465,"h":7.4763,"l":7.46,"n":129,"o":7.465,"t":"2026-10-19T15:45:00Z","v":11678,"vw":7.4693},{"c":7.465,"h":7.465,"l":7.46,"n":74,"o":7.465,"t":"2026-10-19T15:50:00Z","v":7200,"vw":7.463692},{"c":7.445,"h":7.465,"l":7.445,"n":113,"o":7.465,"t":"2026-10-19T15:55:00Z","v":15842,"vw":7.460434},{"c":7.415,"h":7.445,"l":7.4,"n":204,"o":7.445,"t":"2026-10-19T16:00:00Z","v":18574,"vw":7.421},{"c":7.405,"h":7.415,"l":7.4,"n":89,"o":7.415,"t":"2026-10-19T16:05:00Z","v":4490,"vw":7.405758},{"c":7.4,"h":7.41,"l":7.4,"n":104,"o":7.405,"t":"2026-10-19T16:10:00Z","v":8369,"vw":7.400776},{"c":7.395,"h":7.405,"l":7.395,"n":114,"o":7.4,"t":"2026-10-19T16:15:00Z","v":9690,"vw":7.39944},{"c":7.395,"h":7.4,"l":7.39,"n":88,"o":7.39,"t":"2026-10-19T16:20:00Z","v":5755,"vw":7.39253},{"c":7.395,"h":7.395,"l":7.384,"n":94,"o":7.395,"t":"2026-10-19T16:25:00Z","v":9314,"vw":7.389008},{"c":7.385,"h":7.39,"l":7.38,"n":74,"o":7.39,"t":"2026-10-19T16:30:00Z","v":4217,"vw":7.385164},{"c":7.365,"h":7.385,"l":7.36,"n":105,"o":7.385,"t":"2026-10-19T16:35:00Z","v":5973,"vw":7.369591},{"c":7.365,"h":7.365,"l":7.355,"n":99,"o":7.36,"t":"2026-10-19T16:40:00Z","v":9865,"vw":7.361705},{"c":7.355,"h":7.365,"l":7.355,"n":58,"o":7.365,"t":"2026-10-19T16:45:00Z","v":3537,"vw":7.362371},{"c":7.365,"h":7.37,"l":7.355,"n":50,"o":7.355,"t":"2026-10-19T16:50:00Z","v":4157,"vw":7.361993},{"c":7.3688,"h":7.375,"l":7.36,"n":99,"o":7.37,"t":"2026-10-19T16:55:00Z","v":7980,"vw":7.368148},{"c":7.345,"h":7.36,"l":7.345,"n":137,"o":7.36,"t":"2026-10-19T17:00:00Z","v":10847,"vw":7.349681},{"c":7.34,"h":7.355,"l":7.34,"n":81,"o":7.345,"t":"2026-10-19T17:05:00Z","v":4471,"vw":7.348546},{"c":7.325,"h":7.34,"l":7.32,"n":110,"o":7.34,"t":"2026-10-19T17:10:00Z","v":10443,"vw":7.331618},{"c":7.3076,"h":7.33,"l":7.305,"n":114,"o":7.325,"t":"2026-10-19T17:15:00Z","v":25019,"vw":7.319245},{"c":7.32,"h":7.32,"l":7.3,"n":133,"o":7.305,"t":"2026-10-19T17:20:00Z","v":18090,"vw":7.316398},{"c":7.325,"h":7.325,"l":7.32,"n":48,"o":7.32,"t":"2026-10-19T17:25:00Z","v":3030,"vw":7.32287},{"c":7.335,"h":7.3389,"l":7.325,"n":63,"o":7.3286,"t":"2026-10-19T17:30:00Z","v":6153,"vw":7.331859},{"c":7.37,"h":7.37,"l":7.335,"n":110,"o":7.335,"t":"2026-10-19T17:35:00Z","v":11301,"vw":7.341071},{"c":7.375,"h":7.38,"l":7.36,"n":90,"o":7.365,"t":"2026-10-19T17:40:00Z","v":4904,"vw":7.369815},{"c":7.355,"h":7.37,"l":7.355,"n":73,"o":7.37,"t":"2026-10-19T17:45:00Z","v":4089,"vw":7.366277},{"c":7.375,"h":7.375,"l":7.35,"n":100,"o":7.3576,"t":"2026-10-19T17:50:00Z","v":5020,"vw":7.361755},{"c":7.37,"h":7.3788,"l":7.37,"n":53,"o":7.375,"t":"2026-10-19T17:55:00Z","v":3077,"vw":7.373024},{"c":7.355,"h":7.37,"l":7.355,"n":101,"o":7.37,"t":"2026-10-19T18:00:00Z","v":3952,"vw":7.361056},{"c":7.34,"h":7.35,"l":7.335,"n":113,"o":7.35,"t":"2026-10-19T18:05:00Z","v":9411,"vw":7.341806},{"c":7.335,"h":7.34,"l":7.33,"n":92,"o":7.34,"t":"2026-10-19T18:10:00Z","v":7701,"vw":7.337052},{"c":7.345,"h":7.345,"l":7.34,"n":84,"o":7.34,"t":"2026-10-19T18:15:00Z","v":4601,"vw":7.340682},{"c":7.35,"h":7.35,"l":7.345,"n":79,"o":7.345,"t":"2026-10-19T18:20:00Z","v":4420,"vw":7.348588},{"c":7.37,"h":7.37,"l":7.345,"n":99,"o":7.355,"t":"2026-10-19T18:25:00Z","v":11569,"vw":7.357527},{"c":7.375,"h":7.38,"l":7.37,"n":81,"o":7.375,"t":"2026-10-19T18:30:00Z","v":4217,"vw":7.371307},{"c":7.3712,"h":7.38,"l":7.365,"n":56,"o":7.37,"t":"2026-10-19T18:35:00Z","v":2834,"vw":7.370248},{"c":7.359,"h":7.38,"l":7.355,"n":100,"o":7.38,"t":"2026-10-19T18:40:00Z","v":5655,"vw":7.366857},{"c":7.37,"h":7.38,"l":7.3562,"n":108,"o":7.3562,"t":"2026-10-19T18:45:00Z","v":10699,"vw":7.372453},{"c":7.37,"h":7.375,"l":7.365,"n":101,"o":7.3698,"t":"2026-10-19T18:50:00Z","v":8380,"vw":7.370132},{"c":7.36,"h":7.37,"l":7.36,"n":68,"o":7.37,"t":"2026-10-19T18:55:00Z","v":6259,"vw":7.361596},{"c":7.375,"h":7.38,"l":7.36,"n":190,"o":7.36,"t":"2026-10-19T19:00:00Z","v":13060,"vw":7.372173},{"c":7.355,"h":7.375,"l":7.35,"n":90,"o":7.375,"t":"2026-10-19T19:05:00Z","v":6597,"vw":7.362704},{"c":7.355,"h":7.355,"l":7.34,"n":102,"o":7.355,"t":"2026-10-19T19:10:00Z","v":7844,"vw":7.348838},{"c":7.355,"h":7.36,"l":7.345,"n":117,"o":7.355,"t":"2026-10-19T19:15:00Z","v":11197,"vw":7.351379},{"c":7.3688,"h":7.37,"l":7.3501,"n":105,"o":7.359,"t":"2026-10-19T19:20:00Z","v":6566,"vw":7.362743},{"c":7.345,"h":7.365,"l":7.345,"n":113,"o":7.3601,"t":"2026-10-19T19:25:00Z","v":9829,"vw":7.353112},{"c":7.33,"h":7.35,"l":7.325,"n":166,"o":7.345,"t":"2026-10-19T19:30:00Z","v":11085,"vw":7.334243},{"c":7.345,"h":7.345,"l":7.334,"n":134,"o":7.335,"t":"2026-10-19T19:35:00Z","v":9048,"vw":7.339652},{"c":7.37,"h":7.37,"l":7.345,"n":169,"o":7.345,"t":"2026-10-19T19:40:00Z","v":11771,"vw":7.357317},{"c":7.385,"h":7.395,"l":7.37,"n":220,"o":7.37,"t":"2026-10-19T19:45:00Z","v":11503,"vw":7.380896},{"c":7.38,"h":7.39,"l":7.375,"n":343,"o":7.38,"t":"2026-10-19T19:50:00Z","v":24814,"vw":7.379828},{"c":7.38,"h":7.38,"l":7.355,"n":756,"o":7.375,"t":"2026-10-19T19:55:00Z","v":58291,"vw":7.365187},{"c":7.4,"h":7.4,"l":7.37,"n":32,"o":7.37,"t":"2026-10-19T20:00:00Z","v":105278,"vw":7.370086},{"c":7.42,"h":7.42,"l":7.42,"n":2,"o":7.42,"t":"2026-10-19T20:50:00Z","v":301,"vw":7.42},{"c":7.47,"h":7.47,"l":7.42,"n":6,"o":7.42,"t":"2026-10-20T13:25:00Z","v":600,"vw":7.461667},{"c":7.4,"h":7.425,"l":7.36,"n":131,"o":7.39,"t":"2026-10-20T13:30:00Z","v":16913,"vw":7.379135},{"c":7.52,"h":7.52,"l":7.395,"n":192,"o":7.395,"t":"2026-10-20T13:35:00Z","v":17013,"vw":7.474147},{"c":7.51,"h":7.5355,"l":7.5,"n":75,"o":7.52,"t":"2026-10-20T13:40:00Z","v":16232,"vw":7.51162},{"c":7.61,"h":7.61,"l":7.5004,"n":142,"o":7.5101,"t":"2026-10-20T13:45:00Z","v":8790,"vw":7.571056},{"c":7.595,"h":7.62,"l":7.5711,"n":125,"o":7.62,"t":"2026-10-20T13:50:00Z","v":7343,"vw":7.594922},{"c":7.605,"h":7.61,"l":7.57,"n":133,"o":7.6,"t":"2026-10-20T13:55:00Z","v":14023,"vw":7.582581},{"c":7.58,"h":7.63,"l":7.58,"n":76,"o":7.605,"t":"2026-10-20T14:00:00Z","v":4176,"vw":7.603126},{"c":7.565,"h":7.595,"l":7.565,"n":129,"o":7.59,"t":"2026-10-20T14:05:00Z","v":17969,"vw":7.576771},{"c":7.575,"h":7.58,"l":7.56,"n":111,"o":7.57,"t":"2026-10-20T14:10:00Z","v":8799,"vw":7.572738},{"c":7.59,"h":7.595,"l":7.575,"n":72,"o":7.58,"t":"2026-10-20T14:15:00Z","v":4411,"vw":7.584332},{"c":7.665,"h":7.675,"l":7.59,"n":131,"o":7.59,"t":"2026-10-20T14:20:00Z","v":7989,"vw":7.632201},{"c":7.68,"h":7.68,"l":7.655,"n":53,"o":7.665,"t":"2026-10-20T14:25:00Z","v":5578,"vw":7.666006},{"c":7.645,"h":7.7,"l":7.645,"n":83,"o":7.69,"t":"2026-10-20T14:30:00Z","v":5032,"vw":7.669998},{"c":7.625,"h":7.65,"l":7.625,"n":82,"o":7.6499,"t":"2026-10-20T14:35:00Z","v":7840,"vw":7.6329},{"c":7.65,"h":7.655,"l":7.625,"n":73,"o":7.63,"t":"2026-10-20T14:40:00Z","v":4741,"vw":7.640779},{"c":7.645,"h":7.665,"l":7.645,"n":75,"o":7.65,"t":"2026-10-20T14:45:00Z","v":5058,"vw":7.653221},{"c":7.68,"h":7.685,"l":7.6461,"n":130,"o":7.6488,"t":"2026-10-20T14:50:00Z","v":9648,"vw":7.665288},{"c":7.675,"h":7.675,"l":7.665,"n":121,"o":7.675,"t":"2026-10-20T14:55:00Z","v":8143,"vw":7.668502},{"c":7.645,"h":7.675,"l":7.645,"n":68,"o":7.675,"t":"2026-10-20T15:00:00Z","v":6671,"vw":7.657775},{"c":7.66,"h":7.66,"l":7.645,"n":78,"o":7.645,"t":"2026-10-20T15:05:00Z","v":4285,"vw":7.655366},{"c":7.655,"h":7.665,"l":7.64,"n":154,"o":7.665,"t":"2026-10-20T15:10:00Z","v":16094,"vw":7.648201},{"c":7.645,"h":7.6601,"l":7.64,"n":71,"o":7.66,"t":"2026-10-20T15:15:00Z","v":4824,"vw":7.656927},{"c":7.655,"h":7.655,"l":7.635,"n":115,"o":7.65,"t":"2026-10-20T15:20:00Z","v":7404,"vw":7.645753},{"c":7.645,"h":7.655,"l":7.64,"n":62,"o":7.655,"t":"2026-10-20T15:25:00Z","v":5189,"vw":7.649112},{"c":7.625,"h":7.645,"l":7.625,"n":55,"o":7.645,"t":"2026-10-20T15:30:00Z","v":4035,"vw":7.638521},{"c":7.64,"h":7.645,"l":7.6288,"n":68,"o":7.6288,"t":"2026-10-20T15:35:00Z","v":4417,"vw":7.635877},{"c":7.645,"h":7.655,"l":7.6401,"n":103,"o":7.65,"t":"2026-10-20T15:40:00Z","v":12085,"vw":7.650147},{"c":7.635,"h":7.645,"l":7.635,"n":33,"o":7.645,"t":"2026-10-20T15:45:00Z","v":6569,"vw":7.635643},{"c":7.64,"h":7.645,"l":7.635,"n":86,"o":7.635,"t":"2026-10-20T15:50:00Z","v":5196,"vw":7.639819},{"c":7.63,"h":7.635,"l":7.62,"n":62,"o":7.635,"t":"2026-10-20T15:55:00Z","v":2416,"vw":7.631231},{"c":7.61,"h":7.635,"l":7.6,"n":282,"o":7.63,"t":"2026-10-20T16:00:00Z","v":24433,"vw":7.61661},{"c":7.615,"h":7.615,"l":7.6,"n":101,"o":7.615,"t":"2026-10-20T16:05:00Z","v":12538,"vw":7.610023},{"c":7.615,"h":7.615,"l":7.605,"n":42,"o":7.615,"t":"2026-10-20T16:10:00Z","v":3706,"vw":7.610787},{"c":7.605,"h":7.615,"l":7.6012,"n":44,"o":7.615,"t":"2026-10-20T16:15:00Z","v":2839,"vw":7.607149},{"c":7.615,"h":7.615,"l":7.6,"n":72,"o":7.6099,"t":"2026-10-20T16:20:00Z","v":7595,"vw":7.606033},{"c":7.635,"h":7.635,"l":7.61,"n":52,"o":7.61,"t":"2026-10-20T16:25:00Z","v":2873,"vw":7.629952},{"c":7.635,"h":7.64,"l":7.63,"n":16,"o":7.635,"t":"2026-10-20T16:30:00Z","v":4026,"vw":7.635006},{"c":7.6238,"h":7.64,"l":7.6238,"n":46,"o":7.64,"t":"2026-10-20T16:35:00Z","v":2637,"vw":7.629964},{"c":7.6078,"h":7.625,"l":7.6,"n":59,"o":7.625,"t":"2026-10-20T16:40:00Z","v":16553,"vw":7.602991},{"c":7.605,"h":7.615,"l":7.605,"n":33,"o":7.61,"t":"2026-10-20T16:45:00Z","v":2799,"vw":7.611333},{"c":7.59,"h":7.6,"l":7.59,"n":63,"o":7.6,"t":"2026-10-20T16:50:00Z","v":4460,"vw":7.597198},{"c":7.595,"h":7.595,"l":7.595,"n":16,"o":7.595,"t":"2026-10-20T16:55:00Z","v":355,"vw":7.595},{"c":7.61,"h":7.61,"l":7.6,"n":54,"o":7.6,"t":"2026-10-20T17:00:00Z","v":4194,"vw":7.603124},{"c":7.615,"h":7.62,"l":7.615,"n":27,"o":7.62,"t":"2026-10-20T17:05:00Z","v":1347,"vw":7.616634},{"c":7.61,"h":7.615,"l":7.605,"n":47,"o":7.615,"t":"2026-10-20T17:10:00Z","v":2315,"vw":7.610223},{"c":7.595,"h":7.605,"l":7.595,"n":93,"o":7.605,"t":"2026-10-20T17:20:00Z","v":5692,"vw":7.599598},{"c":7.58,"h":7.59,"l":7.565,"n":141,"o":7.59,"t":"2026-10-20T17:25:00Z","v":23625,"vw":7.57212},{"c":7.5836,"h":7.595,"l":7.5836,"n":72,"o":7.585,"t":"2026-10-20T17:30:00Z","v":4991,"vw":7.587873},{"c":7.585,"h":7.585,"l":7.585,"n":8,"o":7.585,"t":"2026-10-20T17:35:00Z","v":1047,"vw":7.585},{"c":7.585,"h":7.585,"l":7.585,"n":30,"o":7.585,"t":"2026-10-20T17:40:00Z","v":1467,"vw":7.585},{"c":7.585,"h":7.595,"l":7.585,"n":73,"o":7.585,"t":"2026-10-20T17:45:00Z","v":4661,"vw":7.5897},{"c":7.59,"h":7.595,"l":7.59,"n":39,"o":7.59,"t":"2026-10-20T17:50:00Z","v":1439,"vw":7.591},{"c":7.59,"h":7.59,"l":7.585,"n":27,"o":7.585,"t":"2026-10-20T17:55:00Z","v":2453,"vw":7.588318},{"c":7.59,"h":7.595,"l":7.585,"n":66,"o":7.595,"t":"2026-10-20T18:00:00Z","v":4987,"vw":7.590109},{"c":7.59,"h":7.59,"l":7.59,"n":52,"o":7.59,"t":"2026-10-20T18:05:00Z","v":4027,"vw":7.59},{"c":7.58,"h":7.585,"l":7.58,"n":11,"o":7.585,"t":"2026-10-20T18:10:00Z","v":888,"vw":7.583667},{"c":7.55,"h":7.585,"l":7.55,"n":111,"o":7.585,"t":"2026-10-20T18:15:00Z","v":12156,"vw":7.570696},{"c":7.53,"h":7.545,"l":7.53,"n":51,"o":7.545,"t":"2026-10-20T18:20:00Z","v":2515,"vw":7.539186},{"c":7.535,"h":7.535,"l":7.525,"n":35,"o":7.525,"t":"2026-10-20T18:25:00Z","v":4587,"vw":7.531341},{"c":7.525,"h":7.535,"l":7.525,"n":59,"o":7.535,"t":"2026-10-20T18:30:00Z","v":7606,"vw":7.526202},{"c":7.535,"h":7.54,"l":7.53,"n":61,"o":7.53,"t":"2026-10-20T18:35:00Z","v":16598,"vw":7.534783},{"c":7.535,"h":7.54,"l":7.5312,"n":40,"o":7.535,"t":"2026-10-20T18:40:00Z","v":3965,"vw":7.535326},{"c":7.535,"h":7.535,"l":7.535,"n":53,"o":7.535,"t":"2026-10-20T18:45:00Z","v":11985,"vw":7.535},{"c":7.55,"h":7.55,"l":7.535,"n":99,"o":7.54,"t":"2026-10-20T18:50:00Z","v":15402,"vw":7.542161},{"c":7.545,"h":7.55,"l":7.545,"n":32,"o":7.55,"t":"2026-10-20T18:55:00Z","v":3484,"vw":7.549034},{"c":7.54,"h":7.56,"l":7.535,"n":123,"o":7.545,"t":"2026-10-20T19:00:00Z","v":9340,"vw":7.546775},{"c":7.54,"h":7.54,"l":7.53,"n":121,"o":7.54,"t":"2026-10-20T19:05:00Z","v":5432,"vw":7.533971},{"c":7.545,"h":7.55,"l":7.535,"n":121,"o":7.535,"t":"2026-10-20T19:10:00Z","v":8394,"vw":7.545298},{"c":7.545,"h":7.55,"l":7.54,"n":81,"o":7.545,"t":"2026-10-20T19:15:00Z","v":4829,"vw":7.544974},{"c":7.535,"h":7.545,"l":7.525,"n":210,"o":7.545,"t":"2026-10-20T19:20:00Z","v":24374,"vw":7.533489},{"c":7.525,"h":7.54,"l":7.525,"n":120,"o":7.535,"t":"2026-10-20T19:25:00Z","v":8706,"vw":7.531071},{"c":7.505,"h":7.52,"l":7.5,"n":154,"o":7.52,"t":"2026-10-20T19:30:00Z","v":9913,"vw":7.509918},{"c":7.495,"h":7.51,"l":7.495,"n":116,"o":7.5,"t":"2026-10-20T19:35:00Z","v":9993,"vw":7.504489},{"c":7.52,"h":7.53,"l":7.5,"n":184,"o":7.5,"t":"2026-10-20T19:40:00Z","v":14499,"vw":7.513326},{"c":7.52,"h":7.53,"l":7.515,"n":143,"o":7.525,"t":"2026-10-20T19:45:00Z","v":17580,"vw":7.522581},{"c":7.54,"h":7.54,"l":7.51,"n":322,"o":7.51,"t":"2026-10-20T19:50:00Z","v":37423,"vw":7.525225},{"c":7.53,"h":7.555,"l":7.53,"n":659,"o":7.54,"t":"2026-10-20T19:55:00Z","v":58240,"vw":7.543602},{"c":7.64,"h":7.64,"l":7.53,"n":26,"o":7.53,"t":"2026-10-20T20:00:00Z","v":215970,"vw":7.530683},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-21T08:20:00Z","v":139,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-21T09:20:00Z","v":100,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-21T13:25:00Z","v":100,"vw":7.6},{"c":7.55,"h":7.63,"l":7.51,"n":187,"o":7.63,"t":"2026-10-21T13:30:00Z","v":21411,"vw":7.566674},{"c":7.595,"h":7.605,"l":7.56,"n":61,"o":7.56,"t":"2026-10-21T13:35:00Z","v":6877,"vw":7.594153},{"c":7.605,"h":7.6169,"l":7.585,"n":86,"o":7.59,"t":"2026-10-21T13:40:00Z","v":6052,"vw":7.607015},{"c":7.5753,"h":7.6,"l":7.5753,"n":47,"o":7.6,"t":"2026-10-21T13:45:00Z","v":25103,"vw":7.599059},{"c":7.59,"h":7.59,"l":7.58,"n":37,"o":7.59,"t":"2026-10-21T13:50:00Z","v":7861,"vw":7.588},{"c":7.56,"h":7.5977,"l":7.56,"n":60,"o":7.59,"t":"2026-10-21T13:55:00Z","v":15685,"vw":7.571305},{"c":7.55,"h":7.57,"l":7.54,"n":152,"o":7.57,"t":"2026-10-21T14:00:00Z","v":8871,"vw":7.553174},{"c":7.48,"h":7.535,"l":7.48,"n":138,"o":7.535,"t":"2026-10-21T14:05:00Z","v":11357,"vw":7.502598},{"c":7.515,"h":7.52,"l":7.47,"n":68,"o":7.47,"t":"2026-10-21T14:10:00Z","v":3434,"vw":7.494307},{"c":7.5,"h":7.515,"l":7.49,"n":138,"o":7.515,"t":"2026-10-21T14:15:00Z","v":12433,"vw":7.503506},{"c":7.515,"h":7.52,"l":7.5,"n":79,"o":7.5,"t":"2026-10-21T14:20:00Z","v":3701,"vw":7.510844},{"c":7.515,"h":7.5399,"l":7.515,"n":89,"o":7.515,"t":"2026-10-21T14:25:00Z","v":5373,"vw":7.525004},{"c":7.53,"h":7.53,"l":7.515,"n":74,"o":7.515,"t":"2026-10-21T14:30:00Z","v":2467,"vw":7.525415},{"c":7.56,"h":7.56,"l":7.525,"n":176,"o":7.525,"t":"2026-10-21T14:35:00Z","v":10984,"vw":7.546079},{"c":7.525,"h":7.555,"l":7.525,"n":83,"o":7.555,"t":"2026-10-21T14:40:00Z","v":7318,"vw":7.546913},{"c":7.535,"h":7.55,"l":7.53,"n":94,"o":7.53,"t":"2026-10-21T14:45:00Z","v":5946,"vw":7.539288},{"c":7.525,"h":7.535,"l":7.525,"n":46,"o":7.535,"t":"2026-10-21T14:50:00Z","v":1899,"vw":7.531923},{"c":7.52,"h":7.525,"l":7.52,"n":69,"o":7.525,"t":"2026-10-21T14:55:00Z","v":2166,"vw":7.520481},{"c":7.505,"h":7.5177,"l":7.5,"n":43,"o":7.5177,"t":"2026-10-21T15:00:00Z","v":2073,"vw":7.509521},{"c":7.505,"h":7.51,"l":7.505,"n":36,"o":7.505,"t":"2026-10-21T15:05:00Z","v":1813,"vw":7.505397},{"c":7.49,"h":7.515,"l":7.49,"n":87,"o":7.51,"t":"2026-10-21T15:10:00Z","v":6419,"vw":7.50671},{"c":7.475,"h":7.4988,"l":7.47,"n":81,"o":7.4988,"t":"2026-10-21T15:15:00Z","v":7421,"vw":7.482086},{"c":7.4899,"h":7.49,"l":7.47,"n":162,"o":7.4799,"t":"2026-10-21T15:20:00Z","v":10780,"vw":7.47622},{"c":7.515,"h":7.515,"l":7.485,"n":145,"o":7.485,"t":"2026-10-21T15:25:00Z","v":10125,"vw":7.504222},{"c":7.505,"h":7.515,"l":7.505,"n":29,"o":7.515,"t":"2026-10-21T15:30:00Z","v":1960,"vw":7.510383},{"c":7.51,"h":7.51,"l":7.505,"n":20,"o":7.505,"t":"2026-10-21T15:35:00Z","v":620,"vw":7.508333},{"c":7.485,"h":7.505,"l":7.48,"n":77,"o":7.505,"t":"2026-10-21T15:40:00Z","v":4517,"vw":7.494747},{"c":7.47,"h":7.4855,"l":7.47,"n":114,"o":7.4855,"t":"2026-10-21T15:45:00Z","v":22400,"vw":7.474304},{"c":7.485,"h":7.485,"l":7.475,"n":81,"o":7.475,"t":"2026-10-21T15:50:00Z","v":6068,"vw":7.480111},{"c":7.48,"h":7.485,"l":7.48,"n":18,"o":7.485,"t":"2026-10-21T15:55:00Z","v":1036,"vw":7.483333},{"c":7.49,"h":7.49,"l":7.485,"n":32,"o":7.485,"t":"2026-10-21T16:00:00Z","v":1686,"vw":7.485978},{"c":7.48,"h":7.49,"l":7.48,"n":42,"o":7.4899,"t":"2026-10-21T16:05:00Z","v":3766,"vw":7.48735},{"c":7.4788,"h":7.48,"l":7.4712,"n":35,"o":7.48,"t":"2026-10-21T16:10:00Z","v":1841,"vw":7.477583},{"c":7.4756,"h":7.48,"l":7.475,"n":64,"o":7.475,"t":"2026-10-21T16:15:00Z","v":5363,"vw":7.475926},{"c":7.475,"h":7.48,"l":7.475,"n":174,"o":7.475,"t":"2026-10-21T16:20:00Z","v":15123,"vw":7.479205},{"c":7.485,"h":7.485,"l":7.475,"n":39,"o":7.48,"t":"2026-10-21T16:25:00Z","v":1925,"vw":7.481125},{"c":7.48,"h":7.49,"l":7.48,"n":34,"o":7.485,"t":"2026-10-21T16:30:00Z","v":2103,"vw":7.483182},{"c":7.52,"h":7.52,"l":7.475,"n":146,"o":7.475,"t":"2026-10-21T16:35:00Z","v":12893,"vw":7.485612},{"c":7.485,"h":7.51,"l":7.48,"n":75,"o":7.51,"t":"2026-10-21T16:40:00Z","v":5128,"vw":7.495011},{"c":7.48,"h":7.485,"l":7.48,"n":44,"o":7.485,"t":"2026-10-21T16:45:00Z","v":920,"vw":7.483205},{"c":7.47,"h":7.48,"l":7.47,"n":46,"o":7.48,"t":"2026-10-21T16:50:00Z","v":2343,"vw":7.475428},{"c":7.48,"h":7.48,"l":7.47,"n":71,"o":7.4712,"t":"2026-10-21T16:55:00Z","v":5866,"vw":7.478611},{"c":7.485,"h":7.485,"l":7.48,"n":45,"o":7.48,"t":"2026-10-21T17:00:00Z","v":1357,"vw":7.484046},{"c":7.4911,"h":7.495,"l":7.485,"n":59,"o":7.485,"t":"2026-10-21T17:05:00Z","v":4042,"vw":7.489114},{"c":7.475,"h":7.495,"l":7.475,"n":86,"o":7.495,"t":"2026-10-21T17:10:00Z","v":3400,"vw":7.483176},{"c":7.485,"h":7.495,"l":7.475,"n":139,"o":7.475,"t":"2026-10-21T17:15:00Z","v":7322,"vw":7.48369},{"c":7.475,"h":7.48,"l":7.475,"n":26,"o":7.48,"t":"2026-10-21T17:20:00Z","v":9029,"vw":7.479782},{"c":7.475,"h":7.475,"l":7.475,"n":15,"o":7.475,"t":"2026-10-21T17:25:00Z","v":439,"vw":7.475},{"c":7.47,"h":7.475,"l":7.47,"n":55,"o":7.47,"t":"2026-10-21T17:30:00Z","v":3073,"vw":7.474184},{"c":7.48,"h":7.48,"l":7.47,"n":124,"o":7.475,"t":"2026-10-21T17:35:00Z","v":9313,"vw":7.478884},{"c":7.48,"h":7.48,"l":7.48,"n":48,"o":7.48,"t":"2026-10-21T17:40:00Z","v":2656,"vw":7.48},{"c":7.48,"h":7.485,"l":7.475,"n":99,"o":7.4801,"t":"2026-10-21T17:45:00Z","v":5942,"vw":7.480051},{"c":7.48,"h":7.485,"l":7.48,"n":31,"o":7.485,"t":"2026-10-21T17:50:00Z","v":1022,"vw":7.480822},{"c":7.465,"h":7.4799,"l":7.465,"n":70,"o":7.4701,"t":"2026-10-21T17:55:00Z","v":6149,"vw":7.470119},{"c":7.475,"h":7.4799,"l":7.46,"n":89,"o":7.46,"t":"2026-10-21T18:00:00Z","v":9639,"vw":7.468128},{"c":7.455,"h":7.475,"l":7.455,"n":45,"o":7.475,"t":"2026-10-21T18:05:00Z","v":2420,"vw":7.468058},{"c":7.47,"h":7.48,"l":7.46,"n":118,"o":7.46,"t":"2026-10-21T18:10:00Z","v":34460,"vw":7.461536},{"c":7.475,"h":7.48,"l":7.475,"n":115,"o":7.475,"t":"2026-10-21T18:15:00Z","v":10181,"vw":7.475959},{"c":7.47,"h":7.475,"l":7.465,"n":109,"o":7.475,"t":"2026-10-21T18:20:00Z","v":6662,"vw":7.470983},{"c":7.465,"h":7.465,"l":7.46,"n":33,"o":7.465,"t":"2026-10-21T18:25:00Z","v":1500,"vw":7.462465},{"c":7.47,"h":7.475,"l":7.464,"n":94,"o":7.465,"t":"2026-10-21T18:30:00Z","v":8022,"vw":7.467343},{"c":7.48,"h":7.48,"l":7.475,"n":39,"o":7.475,"t":"2026-10-21T18:35:00Z","v":1519,"vw":7.476686},{"c":7.485,"h":7.485,"l":7.4798,"n":76,"o":7.48,"t":"2026-10-21T18:40:00Z","v":6643,"vw":7.481039},{"c":7.47,"h":7.49,"l":7.46,"n":182,"o":7.485,"t":"2026-10-21T18:45:00Z","v":13917,"vw":7.473799},{"c":7.455,"h":7.46,"l":7.455,"n":85,"o":7.46,"t":"2026-10-21T18:50:00Z","v":3293,"vw":7.459763},{"c":7.445,"h":7.455,"l":7.445,"n":136,"o":7.455,"t":"2026-10-21T18:55:00Z","v":6568,"vw":7.446078},{"c":7.435,"h":7.445,"l":7.435,"n":145,"o":7.445,"t":"2026-10-21T19:00:00Z","v":11342,"vw":7.439979},{"c":7.42,"h":7.445,"l":7.42,"n":127,"o":7.44,"t":"2026-10-21T19:05:00Z","v":9856,"vw":7.439216},{"c":7.4286,"h":7.43,"l":7.42,"n":85,"o":7.42,"t":"2026-10-21T19:10:00Z","v":17839,"vw":7.425652},{"c":7.45,"h":7.45,"l":7.429,"n":83,"o":7.429,"t":"2026-10-21T19:15:00Z","v":7316,"vw":7.436708},{"c":7.46,"h":7.47,"l":7.45,"n":153,"o":7.45,"t":"2026-10-21T19:20:00Z","v":26831,"vw":7.459159},{"c":7.475,"h":7.48,"l":7.46,"n":89,"o":7.46,"t":"2026-10-21T19:25:00Z","v":9341,"vw":7.4705},{"c":7.45,"h":7.47,"l":7.45,"n":89,"o":7.47,"t":"2026-10-21T19:30:00Z","v":4400,"vw":7.458748},{"c":7.45,"h":7.455,"l":7.44,"n":141,"o":7.45,"t":"2026-10-21T19:35:00Z","v":9114,"vw":7.446923},{"c":7.45,"h":7.455,"l":7.45,"n":75,"o":7.455,"t":"2026-10-21T19:40:00Z","v":3950,"vw":7.450424},{"c":7.46,"h":7.465,"l":7.445,"n":333,"o":7.455,"t":"2026-10-21T19:45:00Z","v":24385,"vw":7.451685},{"c":7.47,"h":7.48,"l":7.455,"n":222,"o":7.455,"t":"2026-10-21T19:50:00Z","v":15946,"vw":7.463223},{"c":7.445,"h":7.47,"l":7.42,"n":851,"o":7.47,"t":"2026-10-21T19:55:00Z","v":68661,"vw":7.440499},{"c":7.44,"h":7.46,"l":7.44,"n":19,"o":7.44,"t":"2026-10-21T20:00:00Z","v":115670,"vw":7.441164},{"c":7.4434,"h":7.4434,"l":7.4434,"n":1,"o":7.4434,"t":"2026-10-21T21:50:00Z","v":151,"vw":7.4434},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-22T08:00:00Z","v":100,"vw":7.43},{"c":7.424,"h":7.92,"l":7.424,"n":4,"o":7.92,"t":"2026-10-22T11:00:00Z","v":1000,"vw":7.561017},{"c":7.66,"h":7.66,"l":7.66,"n":4,"o":7.66,"t":"2026-10-22T11:45:00Z","v":196,"vw":7.66},{"c":7.43,"h":7.43,"l":7.43,"n":6,"o":7.43,"t":"2026-10-22T13:15:00Z","v":196,"vw":7.43},{"c":7.4299,"h":7.4299,"l":7.4299,"n":1,"o":7.4299,"t":"2026-10-22T13:20:00Z","v":1500,"vw":7.4299},{"c":7.49,"h":7.49,"l":7.41,"n":96,"o":7.43,"t":"2026-10-22T13:30:00Z","v":9999,"vw":7.433176},{"c":7.53,"h":7.57,"l":7.53,"n":106,"o":7.56,"t":"2026-10-22T13:35:00Z","v":7911,"vw":7.54944},{"c":7.6,"h":7.605,"l":7.56,"n":90,"o":7.56,"t":"2026-10-22T13:40:00Z","v":3726,"vw":7.59422},{"c":7.66,"h":7.66,"l":7.61,"n":138,"o":7.61,"t":"2026-10-22T13:45:00Z","v":8426,"vw":7.632718},{"c":7.63,"h":7.67,"l":7.63,"n":41,"o":7.67,"t":"2026-10-22T13:50:00Z","v":2978,"vw":7.640452},{"c":7.66,"h":7.68,"l":7.65,"n":43,"o":7.65,"t":"2026-10-22T13:55:00Z","v":6251,"vw":7.656368},{"c":7.685,"h":7.7,"l":7.6601,"n":72,"o":7.68,"t":"2026-10-22T14:00:00Z","v":8929,"vw":7.678771},{"c":7.68,"h":7.705,"l":7.675,"n":124,"o":7.69,"t":"2026-10-22T14:05:00Z","v":10849,"vw":7.693468},{"c":7.69,"h":7.69,"l":7.675,"n":66,"o":7.68,"t":"2026-10-22T14:10:00Z","v":6310,"vw":7.679714},{"c":7.6899,"h":7.705,"l":7.685,"n":80,"o":7.7,"t":"2026-10-22T14:15:00Z","v":9893,"vw":7.692508},{"c":7.7,"h":7.705,"l":7.685,"n":75,"o":7.69,"t":"2026-10-22T14:20:00Z","v":5771,"vw":7.697287},{"c":7.69,"h":7.7,"l":7.6888,"n":76,"o":7.695,"t":"2026-10-22T14:25:00Z","v":3962,"vw":7.697386},{"c":7.67,"h":7.705,"l":7.67,"n":89,"o":7.7,"t":"2026-10-22T14:30:00Z","v":4599,"vw":7.682841},{"c":7.66,"h":7.675,"l":7.64,"n":87,"o":7.675,"t":"2026-10-22T14:35:00Z","v":5342,"vw":7.653692},{"c":7.66,"h":7.665,"l":7.655,"n":51,"o":7.665,"t":"2026-10-22T14:40:00Z","v":2670,"vw":7.660887},{"c":7.655,"h":7.675,"l":7.655,"n":105,"o":7.655,"t":"2026-10-22T14:45:00Z","v":7577,"vw":7.664836},{"c":7.66,"h":7.665,"l":7.655,"n":45,"o":7.66,"t":"2026-10-22T14:50:00Z","v":1685,"vw":7.660947},{"c":7.655,"h":7.67,"l":7.645,"n":97,"o":7.66,"t":"2026-10-22T14:55:00Z","v":5468,"vw":7.660461},{"c":7.65,"h":7.655,"l":7.64,"n":79,"o":7.655,"t":"2026-10-22T15:00:00Z","v":3132,"vw":7.645518},{"c":7.658,"h":7.675,"l":7.65,"n":192,"o":7.655,"t":"2026-10-22T15:05:00Z","v":16741,"vw":7.659674},{"c":7.6812,"h":7.685,"l":7.66,"n":97,"o":7.665,"t":"2026-10-22T15:10:00Z","v":8459,"vw":7.675512},{"c":7.6885,"h":7.7,"l":7.685,"n":78,"o":7.685,"t":"2026-10-22T15:15:00Z","v":7851,"vw":7.691007},{"c":7.665,"h":7.6899,"l":7.665,"n":106,"o":7.6899,"t":"2026-10-22T15:20:00Z","v":9498,"vw":7.677332},{"c":7.67,"h":7.67,"l":7.65,"n":115,"o":7.665,"t":"2026-10-22T15:25:00Z","v":7174,"vw":7.657253},{"c":7.685,"h":7.685,"l":7.67,"n":73,"o":7.67,"t":"2026-10-22T15:30:00Z","v":4007,"vw":7.677316},{"c":7.6808,"h":7.6886,"l":7.67,"n":87,"o":7.685,"t":"2026-10-22T15:35:00Z","v":6100,"vw":7.680202},{"c":7.685,"h":7.69,"l":7.67,"n":142,"o":7.68,"t":"2026-10-22T15:40:00Z","v":25762,"vw":7.678192},{"c":7.695,"h":7.695,"l":7.68,"n":66,"o":7.685,"t":"2026-10-22T15:45:00Z","v":4158,"vw":7.684208},{"c":7.715,"h":7.72,"l":7.7,"n":72,"o":7.7,"t":"2026-10-22T15:50:00Z","v":5362,"vw":7.715603},{"c":7.725,"h":7.73,"l":7.715,"n":97,"o":7.715,"t":"2026-10-22T15:55:00Z","v":5360,"vw":7.723635},{"c":7.725,"h":7.73,"l":7.725,"n":51,"o":7.725,"t":"2026-10-22T16:00:00Z","v":2725,"vw":7.726121},{"c":7.725,"h":7.735,"l":7.72,"n":63,"o":7.72,"t":"2026-10-22T16:05:00Z","v":3387,"vw":7.730133},{"c":7.72,"h":7.73,"l":7.72,"n":51,"o":7.725,"t":"2026-10-22T16:10:00Z","v":3247,"vw":7.723778},{"c":7.725,"h":7.725,"l":7.72,"n":33,"o":7.72,"t":"2026-10-22T16:15:00Z","v":1383,"vw":7.721378},{"c":7.725,"h":7.7312,"l":7.72,"n":132,"o":7.73,"t":"2026-10-22T16:20:00Z","v":9205,"vw":7.728314},{"c":7.7289,"h":7.735,"l":7.725,"n":55,"o":7.73,"t":"2026-10-22T16:25:00Z","v":3006,"vw":7.728696},{"c":7.73,"h":7.73,"l":7.725,"n":50,"o":7.725,"t":"2026-10-22T16:30:00Z","v":4152,"vw":7.729055},{"c":7.72,"h":7.73,"l":7.72,"n":70,"o":7.73,"t":"2026-10-22T16:35:00Z","v":3530,"vw":7.725059},{"c":7.725,"h":7.725,"l":7.72,"n":32,"o":7.72,"t":"2026-10-22T16:40:00Z","v":1880,"vw":7.720919},{"c":7.735,"h":7.745,"l":7.73,"n":100,"o":7.73,"t":"2026-10-22T16:45:00Z","v":6090,"vw":7.737199},{"c":7.735,"h":7.7488,"l":7.735,"n":102,"o":7.74,"t":"2026-10-22T16:50:00Z","v":6533,"vw":7.739064},{"c":7.755,"h":7.755,"l":7.74,"n":151,"o":7.75,"t":"2026-10-22T16:55:00Z","v":23609,"vw":7.749551},{"c":7.735,"h":7.755,"l":7.735,"n":64,"o":7.755,"t":"2026-10-22T17:00:00Z","v":2234,"vw":7.743106},{"c":7.73,"h":7.73,"l":7.73,"n":57,"o":7.73,"t":"2026-10-22T17:05:00Z","v":4903,"vw":7.73},{"c":7.73,"h":7.74,"l":7.7212,"n":47,"o":7.7224,"t":"2026-10-22T17:10:00Z","v":4401,"vw":7.73089},{"c":7.72,"h":7.725,"l":7.72,"n":52,"o":7.72,"t":"2026-10-22T17:15:00Z","v":1990,"vw":7.722222},{"c":7.705,"h":7.715,"l":7.705,"n":73,"o":7.715,"t":"2026-10-22T17:20:00Z","v":3751,"vw":7.71259},{"c":7.715,"h":7.715,"l":7.71,"n":52,"o":7.71,"t":"2026-10-22T17:25:00Z","v":2771,"vw":7.712519},{"c":7.715,"h":7.715,"l":7.715,"n":12,"o":7.715,"t":"2026-10-22T17:30:00Z","v":679,"vw":7.715},{"c":7.715,"h":7.725,"l":7.715,"n":60,"o":7.715,"t":"2026-10-22T17:35:00Z","v":2975,"vw":7.720203},{"c":7.715,"h":7.715,"l":7.715,"n":6,"o":7.715,"t":"2026-10-22T17:40:00Z","v":269,"vw":7.715},{"c":7.72,"h":7.725,"l":7.715,"n":73,"o":7.715,"t":"2026-10-22T17:45:00Z","v":3330,"vw":7.72025},{"c":7.705,"h":7.71,"l":7.705,"n":54,"o":7.71,"t":"2026-10-22T17:50:00Z","v":2679,"vw":7.708404},{"c":7.71,"h":7.712,"l":7.71,"n":79,"o":7.71,"t":"2026-10-22T17:55:00Z","v":4174,"vw":7.710082},{"c":7.705,"h":7.705,"l":7.705,"n":17,"o":7.705,"t":"2026-10-22T18:00:00Z","v":364,"vw":7.705},{"c":7.7192,"h":7.725,"l":7.71,"n":76,"o":7.71,"t":"2026-10-22T18:05:00Z","v":3782,"vw":7.717558},{"c":7.725,"h":7.725,"l":7.715,"n":49,"o":7.715,"t":"2026-10-22T18:10:00Z","v":2389,"vw":7.722911},{"c":7.725,"h":7.725,"l":7.725,"n":20,"o":7.725,"t":"2026-10-22T18:15:00Z","v":680,"vw":7.725},{"c":7.735,"h":7.735,"l":7.725,"n":58,"o":7.725,"t":"2026-10-22T18:20:00Z","v":3124,"vw":7.729308},{"c":7.73,"h":7.735,"l":7.725,"n":72,"o":7.735,"t":"2026-10-22T18:25:00Z","v":4450,"vw":7.731096},{"c":7.755,"h":7.76,"l":7.73,"n":200,"o":7.73,"t":"2026-10-22T18:30:00Z","v":33220,"vw":7.745582},{"c":7.775,"h":7.775,"l":7.755,"n":59,"o":7.755,"t":"2026-10-22T18:35:00Z","v":6137,"vw":7.763134},{"c":7.765,"h":7.775,"l":7.765,"n":54,"o":7.77,"t":"2026-10-22T18:40:00Z","v":3256,"vw":7.770252},{"c":7.77,"h":7.79,"l":7.765,"n":114,"o":7.765,"t":"2026-10-22T18:45:00Z","v":10502,"vw":7.777479},{"c":7.76,"h":7.765,"l":7.76,"n":65,"o":7.765,"t":"2026-10-22T18:50:00Z","v":3184,"vw":7.76158},{"c":7.76,"h":7.76,"l":7.755,"n":27,"o":7.755,"t":"2026-10-22T18:55:00Z","v":1916,"vw":7.756859},{"c":7.78,"h":7.78,"l":7.76,"n":96,"o":7.76,"t":"2026-10-22T19:00:00Z","v":12206,"vw":7.775346},{"c":7.76,"h":7.79,"l":7.76,"n":129,"o":7.79,"t":"2026-10-22T19:05:00Z","v":12704,"vw":7.769598},{"c":7.77,"h":7.78,"l":7.765,"n":152,"o":7.765,"t":"2026-10-22T19:10:00Z","v":21230,"vw":7.771428},{"c":7.74,"h":7.77,"l":7.74,"n":155,"o":7.77,"t":"2026-10-22T19:15:00Z","v":14004,"vw":7.755416},{"c":7.745,"h":7.75,"l":7.74,"n":119,"o":7.74,"t":"2026-10-22T19:20:00Z","v":6887,"vw":7.743511},{"c":7.74,"h":7.75,"l":7.735,"n":182,"o":7.745,"t":"2026-10-22T19:25:00Z","v":11115,"vw":7.743571},{"c":7.725,"h":7.74,"l":7.725,"n":150,"o":7.735,"t":"2026-10-22T19:30:00Z","v":8254,"vw":7.729534},{"c":7.73,"h":7.735,"l":7.725,"n":212,"o":7.725,"t":"2026-10-22T19:35:00Z","v":10459,"vw":7.729624},{"c":7.72,"h":7.74,"l":7.71,"n":170,"o":7.73,"t":"2026-10-22T19:40:00Z","v":13407,"vw":7.726519},{"c":7.72,"h":7.72,"l":7.695,"n":216,"o":7.72,"t":"2026-10-22T19:45:00Z","v":20972,"vw":7.702915},{"c":7.74,"h":7.745,"l":7.715,"n":246,"o":7.715,"t":"2026-10-22T19:50:00Z","v":34249,"vw":7.729162},{"c":7.72,"h":7.76,"l":7.71,"n":870,"o":7.74,"t":"2026-10-22T19:55:00Z","v":95874,"vw":7.73342},{"c":7.6,"h":7.73,"l":7.6,"n":26,"o":7.73,"t":"2026-10-22T20:00:00Z","v":126942,"vw":7.72985},{"c":7.61,"h":7.62,"l":7.61,"n":4,"o":7.62,"t":"2026-10-22T20:15:00Z","v":13200,"vw":7.611043},{"c":7.72,"h":7.72,"l":7.7,"n":7,"o":7.7,"t":"2026-10-22T21:25:00Z","v":1755,"vw":7.711876},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-22T22:25:00Z","v":647,"vw":7.76}],"history":[{"c":5.39,"h":5.59,"l":5.37,"n":7048,"o":5.57,"t":"2024-10-21T04:00:00Z","v":910235,"vw":5.429857},{"c":5.31,"h":5.39,"l":5.28,"n":6855,"o":5.38,"t":"2024-10-22T04:00:00Z","v":825320,"vw":5.320518},{"c":5.23,"h":5.31,"l":5.17,"n":5088,"o":5.31,"t":"2024-10-23T04:00:00Z","v":553459,"vw":5.232064},{"c":5.26,"h":5.275,"l":5.16,"n":5768,"o":5.24,"t":"2024-10-24T04:00:00Z","v":531556,"vw":5.233854},{"c":5.24,"h":5.39,"l":5.23,"n":5853,"o":5.29,"t":"2024-10-25T04:00:00Z","v":700222,"vw":5.29869},{"c":5.28,"h":5.38,"l":5.24,"n":7935,"o":5.26,"t":"2024-10-28T04:00:00Z","v":964734,"vw":5.290939},{"c":5.44,"h":5.45,"l":5.14,"n":9120,"o":5.22,"t":"2024-10-29T04:00:00Z","v":1123375,"vw":5.367995},{"c":5.6,"h":5.645,"l":5.4101,"n":8647,"o":5.45,"t":"2024-10-30T04:00:00Z","v":1386126,"vw":5.593859},{"c":5.77,"h":6.14,"l":5.75,"n":12214,"o":5.89,"t":"2024-10-31T04:00:00Z","v":1550913,"vw":5.825203},{"c":5.72,"h":5.87,"l":5.69,"n":9180,"o":5.83,"t":"2024-11-01T04:00:00Z","v":1664665,"vw":5.738907},{"c":5.68,"h":5.79,"l":5.62,"n":8037,"o":5.72,"t":"2024-11-04T05:00:00Z","v":1273322,"vw":5.695476},{"c":5.71,"h":5.77,"l":5.64,"n":7033,"o":5.68,"t":"2024-11-05T05:00:00Z","v":940430,"vw":5.703584},{"c":5.8,"h":5.94,"l":5.57,"n":10362,"o":5.85,"t":"2024-11-06T05:00:00Z","v":1243464,"vw":5.718434},{"c":5.89,"h":5.97,"l":5.8,"n":6502,"o":5.8,"t":"2024-11-07T05:00:00Z","v":709881,"vw":5.892827},{"c":5.96,"h":6.045,"l":5.89,"n":4899,"o":5.89,"t":"2024-11-08T05:00:00Z","v":697272,"vw":5.97714},{"c":6.03,"h":6.08,"l":5.925,"n":7416,"o":5.99,"t":"2024-11-11T05:00:00Z","v":685374,"vw":6.023469},{"c":5.78,"h":6.01,"l":5.77,"n":7433,"o":6,"t":"2024-11-12T05:00:00Z","v":686251,"vw":5.849305},{"c":5.8,"h":5.865,"l":5.77,"n":6365,"o":5.82,"t":"2024-11-13T05:00:00Z","v":683900,"vw":5.818196},{"c":5.92,"h":6.2299,"l":5.82,"n":7963,"o":5.93,"t":"2024-11-14T05:00:00Z","v":990309,"vw":5.921022},{"c":5.96,"h":6,"l":5.9,"n":5206,"o":5.99,"t":"2024-11-15T05:00:00Z","v":573790,"vw":5.952111},{"c":5.96,"h":5.985,"l":5.83,"n":6212,"o":5.96,"t":"2024-11-18T05:00:00Z","v":717397,"vw":5.92814},{"c":5.94,"h":5.9571,"l":5.89,"n":5499,"o":5.9,"t":"2024-11-19T05:00:00Z","v":628854,"vw":5.926155},{"c":5.8,"h":5.93,"l":5.74,"n":6884,"o":5.915,"t":"2024-11-20T05:00:00Z","v":745042,"vw":5.805405},{"c":5.89,"h":5.92,"l":5.79,"n":5811,"o":5.82,"t":"2024-11-21T05:00:00Z","v":589314,"vw":5.878438},{"c":5.98,"h":6.05,"l":5.9,"n":5695,"o":5.9,"t":"2024-11-22T05:00:00Z","v":498718,"vw":5.998829},{"c":6.14,"h":6.17,"l":6.04,"n":7344,"o":6.04,"t":"2024-11-25T05:00:00Z","v":1058533,"vw":6.121955},{"c":6.01,"h":6.12,"l":5.97,"n":6740,"o":6.12,"t":"2024-11-26T05:00:00Z","v":682575,"vw":6.027557},{"c":6.22,"h":6.32,"l":6.07,"n":7482,"o":6.07,"t":"2024-11-27T05:00:00Z","v":743050,"vw":6.233393},{"c":6.14,"h":6.27,"l":6.13,"n":4087,"o":6.26,"t":"2024-11-29T05:00:00Z","v":526303,"vw":6.174623},{"c":6.17,"h":6.185,"l":6.055,"n":7808,"o":6.18,"t":"2024-12-02T05:00:00Z","v":1434129,"vw":6.13378},{"c":6.04,"h":6.19,"l":5.965,"n":6929,"o":6.18,"t":"2024-12-03T05:00:00Z","v":796622,"vw":6.02945},{"c":6.09,"h":6.1,"l":6,"n":4927,"o":6.05,"t":"2024-12-04T05:00:00Z","v":529238,"vw":6.069315},{"c":6.18,"h":6.2,"l":6.065,"n":5706,"o":6.09,"t":"2024-12-05T05:00:00Z","v":614261,"vw":6.151836},{"c":6.31,"h":6.32,"l":6.18,"n":8188,"o":6.23,"t":"2024-12-06T05:00:00Z","v":888755,"vw":6.291696},{"c":6.57,"h":6.6,"l":6.35,"n":9894,"o":6.35,"t":"2024-12-09T05:00:00Z","v":1452242,"vw":6.53463},{"c":6.55,"h":6.585,"l":6.47,"n":6720,"o":6.54,"t":"2024-12-10T05:00:00Z","v":606767,"vw":6.549712},{"c":6.48,"h":6.59,"l":6.411,"n":5765,"o":6.48,"t":"2024-12-11T05:00:00Z","v":613592,"vw":6.479526},{"c":6.44,"h":6.52,"l":6.41,"n":5756,"o":6.48,"t":"2024-12-12T05:00:00Z","v":514838,"vw":6.451313},{"c":6.51,"h":6.51,"l":6.35,"n":5011,"o":6.45,"t":"2024-12-13T05:00:00Z","v":436458,"vw":6.455121},{"c":6.52,"h":6.555,"l":6.445,"n":6628,"o":6.48,"t":"2024-12-16T05:00:00Z","v":527955,"vw":6.516898},{"c":6.37,"h":6.534,"l":6.33,"n":9299,"o":6.5,"t":"2024-12-17T05:00:00Z","v":1071546,"vw":6.397558},{"c":6.04,"h":6.47,"l":6.005,"n":8513,"o":6.38,"t":"2024-12-18T05:00:00Z","v":962750,"vw":6.269526},{"c":5.88,"h":6.1384,"l":5.88,"n":7901,"o":6.07,"t":"2024-12-19T05:00:00Z","v":1115206,"vw":5.961986},{"c":5.94,"h":6,"l":5.61,"n":8850,"o":5.62,"t":"2024-12-20T05:00:00Z","v":4768201,"vw":5.915495},{"c":5.84,"h":5.9199,"l":5.78,"n":6522,"o":5.89,"t":"2024-12-23T05:00:00Z","v":724163,"vw":5.835625},{"c":5.9,"h":5.9,"l":5.8,"n":2851,"o":5.8,"t":"2024-12-24T05:00:00Z","v":317580,"vw":5.849976},{"c":5.85,"h":5.9,"l":5.8,"n":5251,"o":5.8,"t":"2024-12-26T05:00:00Z","v":536264,"vw":5.837565},{"c":5.79,"h":5.865,"l":5.72,"n":5952,"o":5.82,"t":"2024-12-27T05:00:00Z","v":818190,"vw":5.785743},{"c":5.77,"h":5.785,"l":5.615,"n":5762,"o":5.78,"t":"2024-12-30T05:00:00Z","v":687777,"vw":5.736093},{"c":6.06,"h":6.075,"l":5.78,"n":6354,"o":5.79,"t":"2024-12-31T05:00:00Z","v":771004,"vw":5.973305},{"c":6.14,"h":6.18,"l":6.035,"n":5189,"o":6.12,"t":"2025-01-02T05:00:00Z","v":481937,"vw":6.108257},{"c":6.31,"h":6.385,"l":6.13,"n":6107,"o":6.14,"t":"2025-01-03T05:00:00Z","v":635930,"vw":6.295063},{"c":6.26,"h":6.3235,"l":6.205,"n":6296,"o":6.31,"t":"2025-01-06T05:00:00Z","v":567244,"vw":6.26688},{"c":6.08,"h":6.285,"l":5.98,"n":9068,"o":6.25,"t":"2025-01-07T05:00:00Z","v":977541,"vw":6.085724},{"c":5.99,"h":6.03,"l":5.94,"n":5952,"o":6.02,"t":"2025-01-08T05:00:00Z","v":471458,"vw":5.987665},{"c":5.73,"h":5.9,"l":5.6744,"n":8594,"o":5.89,"t":"2025-01-10T05:00:00Z","v":1107209,"vw":5.739526},{"c":5.71,"h":5.73,"l":5.5309,"n":7276,"o":5.7,"t":"2025-01-13T05:00:00Z","v":730953,"vw":5.632905},{"c":5.82,"h":5.84,"l":5.72,"n":5474,"o":5.73,"t":"2025-01-14T05:00:00Z","v":469351,"vw":5.800861},{"c":5.88,"h":5.99,"l":5.865,"n":5181,"o":5.97,"t":"2025-01-15T05:00:00Z","v":488096,"vw":5.899424},{"c":5.93,"h":5.9758,"l":5.88,"n":5657,"o":5.88,"t":"2025-01-16T05:00:00Z","v":458663,"vw":5.927987},{"c":5.97,"h":6.07,"l":5.924,"n":5062,"o":5.98,"t":"2025-01-17T05:00:00Z","v":434348,"vw":5.971252},{"c":6,"h":6.05,"l":5.9463,"n":5122,"o":5.98,"t":"2025-01-21T05:00:00Z","v":430443,"vw":5.993931},{"c":5.95,"h":6.05,"l":5.93,"n":5568,"o":5.96,"t":"2025-01-22T05:00:00Z","v":575333,"vw":5.979712},{"c":5.91,"h":5.971,"l":5.9,"n":6701,"o":5.93,"t":"2025-01-23T05:00:00Z","v":637965,"vw":5.929755},{"c":5.92,"h":6.01,"l":5.87,"n":5320,"o":5.9,"t":"2025-01-24T05:00:00Z","v":513108,"vw":5.939404},{"c":6.05,"h":6.105,"l":5.92,"n":5161,"o":5.92,"t":"2025-01-27T05:00:00Z","v":588185,"vw":6.037265},{"c":5.99,"h":6.13,"l":5.98,"n":5817,"o":6,"t":"2025-01-28T05:00:00Z","v":506063,"vw":6.026252},{"c":5.92,"h":6.08,"l":5.8711,"n":4907,"o":6,"t":"2025-01-29T05:00:00Z","v":475915,"vw":5.952263},{"c":6.04,"h":6.11,"l":5.98,"n":4422,"o":6.02,"t":"2025-01-30T05:00:00Z","v":422153,"vw":6.054818},{"c":6.03,"h":6.135,"l":6,"n":5991,"o":6.01,"t":"2025-01-31T05:00:00Z","v":652186,"vw":6.05144},{"c":5.99,"h":6.045,"l":5.88,"n":6718,"o":5.89,"t":"2025-02-03T05:00:00Z","v":658982,"vw":5.963748},{"c":6.04,"h":6.05,"l":5.89,"n":3897,"o":5.96,"t":"2025-02-04T05:00:00Z","v":352267,"vw":5.997197},{"c":6.05,"h":6.12,"l":6.05,"n":4350,"o":6.06,"t":"2025-02-05T05:00:00Z","v":407586,"vw":6.073407},{"c":6.17,"h":6.205,"l":6.06,"n":4276,"o":6.06,"t":"2025-02-06T05:00:00Z","v":502582,"vw":6.150648},{"c":6.12,"h":6.16,"l":6.035,"n":4385,"o":6.15,"t":"2025-02-07T05:00:00Z","v":389544,"vw":6.096191},{"c":6.17,"h":6.18,"l":6.06,"n":5216,"o":6.13,"t":"2025-02-10T05:00:00Z","v":469834,"vw":6.150103},{"c":6.18,"h":6.21,"l":6.13,"n":3911,"o":6.14,"t":"2025-02-11T05:00:00Z","v":393013,"vw":6.171238},{"c":6.04,"h":6.1,"l":5.965,"n":5321,"o":6.08,"t":"2025-02-12T05:00:00Z","v":546617,"vw":6.036448},{"c":6.09,"h":6.12,"l":6.055,"n":4400,"o":6.08,"t":"2025-02-13T05:00:00Z","v":373429,"vw":6.084873},{"c":6.15,"h":6.17,"l":6.09,"n":4223,"o":6.11,"t":"2025-02-14T05:00:00Z","v":351147,"vw":6.132057},{"c":6.06,"h":6.15,"l":6.01,"n":5399,"o":6.13,"t":"2025-02-18T05:00:00Z","v":562658,"vw":6.073461},{"c":5.99,"h":6.05,"l":5.93,"n":7081,"o":6.05,"t":"2025-02-19T05:00:00Z","v":980634,"vw":5.982672},{"c":6.43,"h":6.445,"l":5.63,"n":12833,"o":5.87,"t":"2025-02-20T05:00:00Z","v":2359613,"vw":6.121538},{"c":6.46,"h":6.69,"l":6.449,"n":8743,"o":6.45,"t":"2025-02-21T05:00:00Z","v":1253376,"vw":6.536478},{"c":6.71,"h":6.725,"l":6.46,"n":8593,"o":6.5,"t":"2025-02-24T05:00:00Z","v":1087106,"vw":6.64473},{"c":6.85,"h":6.86,"l":6.71,"n":7591,"o":6.74,"t":"2025-02-25T05:00:00Z","v":895843,"vw":6.791422},{"c":7.03,"h":7.03,"l":6.825,"n":8010,"o":6.84,"t":"2025-02-26T05:00:00Z","v":1043012,"vw":6.957243},{"c":6.95,"h":7.085,"l":6.94,"n":6193,"o":7.04,"t":"2025-02-27T05:00:00Z","v":717943,"vw":6.999332},{"c":7.01,"h":7.06,"l":6.89,"n":6370,"o":6.94,"t":"2025-02-28T05:00:00Z","v":677496,"vw":7.002675},{"c":6.86,"h":7.01,"l":6.79,"n":7699,"o":6.97,"t":"2025-03-03T05:00:00Z","v":769239,"vw":6.87202},{"c":6.76,"h":6.865,"l":6.665,"n":9661,"o":6.79,"t":"2025-03-04T05:00:00Z","v":915868,"vw":6.767326},{"c":6.89,"h":6.91,"l":6.74,"n":6689,"o":6.77,"t":"2025-03-05T05:00:00Z","v":665614,"vw":6.843964},{"c":6.83,"h":6.94,"l":6.82,"n":6503,"o":6.84,"t":"2025-03-06T05:00:00Z","v":702852,"vw":6.85311},{"c":7.01,"h":7.08,"l":6.83,"n":6722,"o":6.83,"t":"2025-03-07T05:00:00Z","v":809369,"vw":6.99181},{"c":6.82,"h":7.11,"l":6.75,"n":8247,"o":7.01,"t":"2025-03-10T04:00:00Z","v":1156438,"vw":6.921004},{"c":6.66,"h":6.84,"l":6.55,"n":9058,"o":6.84,"t":"2025-03-11T04:00:00Z","v":882467,"vw":6.66382},{"c":6.71,"h":6.7267,"l":6.61,"n":6745,"o":6.67,"t":"2025-03-12T04:00:00Z","v":696995,"vw":6.675911},{"c":6.58,"h":6.825,"l":6.545,"n":7207,"o":6.75,"t":"2025-03-13T04:00:00Z","v":727526,"vw":6.62716},{"c":6.83,"h":6.84,"l":6.57,"n":6561,"o":6.59,"t":"2025-03-14T04:00:00Z","v":517891,"vw":6.787602},{"c":6.81,"h":6.91,"l":6.775,"n":6978,"o":6.83,"t":"2025-03-17T04:00:00Z","v":571698,"vw":6.82182},{"c":6.82,"h":6.885,"l":6.75,"n":5929,"o":6.79,"t":"2025-03-18T04:00:00Z","v":731050,"vw":6.824992},{"c":6.88,"h":6.889,"l":6.78,"n":6651,"o":6.83,"t":"2025-03-19T04:00:00Z","v":636479,"vw":6.845037},{"c":6.88,"h":6.89,"l":6.8,"n":6060,"o":6.83,"t":"2025-03-20T04:00:00Z","v":413628,"vw":6.85937},{"c":6.79,"h":6.94,"l":6.74,"n":7272,"o":6.87,"t":"2025-03-21T04:00:00Z","v":2236652,"vw":6.805512},{"c":6.8,"h":6.89,"l":6.77,"n":5780,"o":6.87,"t":"2025-03-24T04:00:00Z","v":416010,"vw":6.817942},{"c":6.75,"h":6.83,"l":6.7,"n":4795,"o":6.83,"t":"2025-03-25T04:00:00Z","v":434176,"vw":6.746601},{"c":6.66,"h":6.77,"l":6.5605,"n":5393,"o":6.76,"t":"2025-03-26T04:00:00Z","v":456600,"vw":6.63367},{"c":6.65,"h":6.7,"l":6.6,"n":4501,"o":6.66,"t":"2025-03-27T04:00:00Z","v":342148,"vw":6.644999},{"c":6.5,"h":6.69,"l":6.39,"n":6011,"o":6.69,"t":"2025-03-28T04:00:00Z","v":600753,"vw":6.477402},{"c":6.49,"h":6.57,"l":6.24,"n":7036,"o":6.29,"t":"2025-03-31T04:00:00Z","v":974405,"vw":6.456215},{"c":6.49,"h":6.554,"l":6.43,"n":6286,"o":6.46,"t":"2025-04-01T04:00:00Z","v":663735,"vw":6.493655},{"c":6.48,"h":6.5055,"l":6.39,"n":5333,"o":6.45,"t":"2025-04-02T04:00:00Z","v":439944,"vw":6.468721},{"c":6.35,"h":6.45,"l":6.21,"n":6824,"o":6.36,"t":"2025-04-03T04:00:00Z","v":846512,"vw":6.322904},{"c":5.88,"h":6.277,"l":5.74,"n":9573,"o":6.2,"t":"2025-04-04T04:00:00Z","v":1020499,"vw":5.897452},{"c":5.49,"h":5.83,"l":5.31,"n":13296,"o":5.56,"t":"2025-04-07T04:00:00Z","v":1546936,"vw":5.531112},{"c":5.38,"h":5.77,"l":5.305,"n":10620,"o":5.76,"t":"2025-04-08T04:00:00Z","v":1061548,"vw":5.480688},{"c":5.66,"h":5.775,"l":5.015,"n":16972,"o":5.29,"t":"2025-04-09T04:00:00Z","v":2003175,"vw":5.361578},{"c":5.315,"h":5.61,"l":5.08,"n":8901,"o":5.51,"t":"2025-04-10T04:00:00Z","v":903736,"vw":5.272527},{"c":5.325,"h":5.3726,"l":5.1307,"n":7674,"o":5.32,"t":"2025-04-11T04:00:00Z","v":786676,"vw":5.247502},{"c":5.45,"h":5.54,"l":5.31,"n":8526,"o":5.4,"t":"2025-04-14T04:00:00Z","v":871032,"vw":5.448686},{"c":5.44,"h":5.61,"l":5.41,"n":8486,"o":5.44,"t":"2025-04-15T04:00:00Z","v":827137,"vw":5.477901},{"c":5.33,"h":5.444,"l":5.3,"n":7484,"o":5.43,"t":"2025-04-16T04:00:00Z","v":642604,"vw":5.354819},{"c":5.43,"h":5.49,"l":5.34,"n":5967,"o":5.34,"t":"2025-04-17T04:00:00Z","v":511584,"vw":5.42828},{"c":5.34,"h":5.4494,"l":5.25,"n":4587,"o":5.39,"t":"2025-04-21T04:00:00Z","v":573206,"vw":5.314026},{"c":5.56,"h":5.59,"l":5.4197,"n":7412,"o":5.43,"t":"2025-04-22T04:00:00Z","v":590783,"vw":5.523563},{"c":5.55,"h":5.7548,"l":5.52,"n":5974,"o":5.7,"t":"2025-04-23T04:00:00Z","v":588530,"vw":5.59604},{"c":5.59,"h":5.635,"l":5.52,"n":6358,"o":5.55,"t":"2025-04-24T04:00:00Z","v":512159,"vw":5.595806},{"c":5.64,"h":5.67,"l":5.58,"n":7493,"o":5.59,"t":"2025-04-25T04:00:00Z","v":618578,"vw":5.622379},{"c":5.75,"h":5.835,"l":5.64,"n":8644,"o":5.68,"t":"2025-04-28T04:00:00Z","v":855471,"vw":5.757282},{"c":5.87,"h":5.91,"l":5.7,"n":6968,"o":5.75,"t":"2025-04-29T04:00:00Z","v":789323,"vw":5.867336},{"c":5.87,"h":5.9163,"l":5.67,"n":7473,"o":5.78,"t":"2025-04-30T04:00:00Z","v":939539,"vw":5.859255},{"c":6.35,"h":6.64,"l":6.09,"n":13908,"o":6.49,"t":"2025-05-01T04:00:00Z","v":1823614,"vw":6.442418},{"c":6.65,"h":6.73,"l":6.38,"n":12489,"o":6.47,"t":"2025-05-02T04:00:00Z","v":1524972,"vw":6.651228},{"c":6.6,"h":6.69,"l":6.58,"n":5764,"o":6.62,"t":"2025-05-05T04:00:00Z","v":652769,"vw":6.620589},{"c":6.44,"h":6.6,"l":6.43,"n":6869,"o":6.56,"t":"2025-05-06T04:00:00Z","v":702760,"vw":6.469934},{"c":6.55,"h":6.675,"l":6.46,"n":10055,"o":6.47,"t":"2025-05-07T04:00:00Z","v":777220,"vw":6.585301},{"c":6.58,"h":6.69,"l":6.57,"n":8064,"o":6.62,"t":"2025-05-08T04:00:00Z","v":663300,"vw":6.627587},{"c":6.51,"h":6.605,"l":6.49,"n":7333,"o":6.57,"t":"2025-05-09T04:00:00Z","v":662169,"vw":6.525842},{"c":6.74,"h":6.75,"l":6.4529,"n":8083,"o":6.71,"t":"2025-05-12T04:00:00Z","v":1096289,"vw":6.660134},{"c":6.84,"h":6.85,"l":6.73,"n":6482,"o":6.79,"t":"2025-05-13T04:00:00Z","v":868993,"vw":6.804196},{"c":6.99,"h":7.04,"l":6.845,"n":9601,"o":6.85,"t":"2025-05-14T04:00:00Z","v":1427096,"vw":6.950654},{"c":7.19,"h":7.19,"l":6.98,"n":8640,"o":6.99,"t":"2025-05-15T04:00:00Z","v":1093688,"vw":7.137255},{"c":7.12,"h":7.27,"l":7.1,"n":6813,"o":7.2,"t":"2025-05-16T04:00:00Z","v":721252,"vw":7.152922},{"c":7.02,"h":7.035,"l":6.96,"n":6123,"o":7.03,"t":"2025-05-19T04:00:00Z","v":467920,"vw":7.01132},{"c":7.06,"h":7.11,"l":6.98,"n":5865,"o":7.02,"t":"2025-05-20T04:00:00Z","v":472917,"vw":7.063356},{"c":6.51,"h":7,"l":6.49,"n":7855,"o":7,"t":"2025-05-21T04:00:00Z","v":715463,"vw":6.676479},{"c":6.46,"h":6.54,"l":6.28,"n":10129,"o":6.42,"t":"2025-05-22T04:00:00Z","v":830089,"vw":6.430128},{"c":6.42,"h":6.51,"l":6.32,"n":6776,"o":6.36,"t":"2025-05-23T04:00:00Z","v":521415,"vw":6.438306},{"c":6.53,"h":6.54,"l":6.415,"n":6113,"o":6.48,"t":"2025-05-27T04:00:00Z","v":449977,"vw":6.482812},{"c":6.59,"h":6.62,"l":6.49,"n":5679,"o":6.54,"t":"2025-05-28T04:00:00Z","v":466992,"vw":6.581043},{"c":6.69,"h":6.74,"l":6.61,"n":4593,"o":6.66,"t":"2025-05-29T04:00:00Z","v":347574,"vw":6.681107},{"c":6.53,"h":6.65,"l":6.52,"n":5136,"o":6.65,"t":"2025-05-30T04:00:00Z","v":568125,"vw":6.555077},{"c":6.42,"h":6.54,"l":6.39,"n":6681,"o":6.52,"t":"2025-06-02T04:00:00Z","v":793076,"vw":6.46893},{"c":6.55,"h":6.64,"l":6.355,"n":5611,"o":6.4,"t":"2025-06-03T04:00:00Z","v":464002,"vw":6.547971},{"c":6.59,"h":6.64,"l":6.52,"n":6087,"o":6.56,"t":"2025-06-04T04:00:00Z","v":424974,"vw":6.578954},{"c":6.66,"h":6.79,"l":6.58,"n":7178,"o":6.6,"t":"2025-06-05T04:00:00Z","v":723916,"vw":6.700049},{"c":6.77,"h":6.78,"l":6.7,"n":5605,"o":6.74,"t":"2025-06-06T04:00:00Z","v":523105,"vw":6.745017},{"c":6.81,"h":6.915,"l":6.79,"n":4776,"o":6.79,"t":"2025-06-09T04:00:00Z","v":438374,"vw":6.844567},{"c":6.96,"h":6.97,"l":6.82,"n":6132,"o":6.85,"t":"2025-06-10T04:00:00Z","v":512058,"vw":6.932511},{"c":6.91,"h":7.09,"l":6.9,"n":7213,"o":6.98,"t":"2025-06-11T04:00:00Z","v":535421,"vw":6.975087},{"c":6.96,"h":7.01,"l":6.88,"n":4852,"o":6.91,"t":"2025-06-12T04:00:00Z","v":492680,"vw":6.964428},{"c":6.85,"h":6.965,"l":6.8,"n":7195,"o":6.82,"t":"2025-06-13T04:00:00Z","v":629728,"vw":6.881477},{"c":6.78,"h":6.99,"l":6.76,"n":8522,"o":6.9,"t":"2025-06-16T04:00:00Z","v":708064,"vw":6.850339},{"c":6.65,"h":6.83,"l":6.64,"n":7634,"o":6.74,"t":"2025-06-17T04:00:00Z","v":730597,"vw":6.716536},{"c":6.72,"h":6.805,"l":6.64,"n":6855,"o":6.66,"t":"2025-06-18T04:00:00Z","v":773293,"vw":6.719664},{"c":6.68,"h":6.78,"l":6.645,"n":11026,"o":6.78,"t":"2025-06-20T04:00:00Z","v":2132469,"vw":6.692276},{"c":6.46,"h":6.5886,"l":6.34,"n":8607,"o":6.52,"t":"2025-06-23T04:00:00Z","v":956485,"vw":6.457488},{"c":6.53,"h":6.59,"l":6.47,"n":6049,"o":6.51,"t":"2025-06-24T04:00:00Z","v":651401,"vw":6.536272},{"c":6.46,"h":6.56,"l":6.45,"n":5209,"o":6.5,"t":"2025-06-25T04:00:00Z","v":481370,"vw":6.490736},{"c":6.63,"h":6.635,"l":6.45,"n":6517,"o":6.47,"t":"2025-06-26T04:00:00Z","v":661544,"vw":6.554553},{"c":6.65,"h":6.67,"l":6.53,"n":5239,"o":6.64,"t":"2025-06-27T04:00:00Z","v":1120763,"vw":6.629607},{"c":6.7,"h":6.71,"l":6.5811,"n":4421,"o":6.65,"t":"2025-06-30T04:00:00Z","v":571596,"vw":6.674789},{"c":6.76,"h":6.88,"l":6.695,"n":7201,"o":6.7,"t":"2025-07-01T04:00:00Z","v":598883,"vw":6.770362},{"c":6.82,"h":6.83,"l":6.73,"n":4762,"o":6.75,"t":"2025-07-02T04:00:00Z","v":427257,"vw":6.791989},{"c":6.82,"h":6.89,"l":6.785,"n":3110,"o":6.82,"t":"2025-07-03T04:00:00Z","v":278147,"vw":6.818773},{"c":6.63,"h":6.81,"l":6.63,"n":6520,"o":6.81,"t":"2025-07-07T04:00:00Z","v":506897,"vw":6.691624},{"c":6.69,"h":6.74,"l":6.64,"n":4995,"o":6.65,"t":"2025-07-08T04:00:00Z","v":344360,"vw":6.699072},{"c":6.75,"h":6.7906,"l":6.69,"n":4522,"o":6.74,"t":"2025-07-09T04:00:00Z","v":337716,"vw":6.744953},{"c":6.72,"h":6.755,"l":6.67,"n":4452,"o":6.73,"t":"2025-07-10T04:00:00Z","v":425640,"vw":6.711033},{"c":6.65,"h":6.69,"l":6.61,"n":4786,"o":6.65,"t":"2025-07-11T04:00:00Z","v":451070,"vw":6.647831},{"c":6.73,"h":6.78,"l":6.63,"n":6367,"o":6.65,"t":"2025-07-14T04:00:00Z","v":638729,"vw":6.729156},{"c":6.64,"h":6.76,"l":6.6135,"n":5094,"o":6.74,"t":"2025-07-15T04:00:00Z","v":563985,"vw":6.664398},{"c":6.78,"h":6.79,"l":6.64,"n":6274,"o":6.64,"t":"2025-07-16T04:00:00Z","v":682851,"vw":6.734368},{"c":6.69,"h":6.83,"l":6.685,"n":6291,"o":6.74,"t":"2025-07-17T04:00:00Z","v":515949,"vw":6.722985},{"c":6.68,"h":6.75,"l":6.6,"n":5876,"o":6.75,"t":"2025-07-18T04:00:00Z","v":649377,"vw":6.668424},{"c":6.73,"h":6.79,"l":6.7,"n":4939,"o":6.73,"t":"2025-07-21T04:00:00Z","v":543521,"vw":6.745093},{"c":6.92,"h":6.935,"l":6.73,"n":5906,"o":6.75,"t":"2025-07-22T04:00:00Z","v":743721,"vw":6.874536},{"c":6.98,"h":7.02,"l":6.91,"n":7083,"o":6.95,"t":"2025-07-23T04:00:00Z","v":839854,"vw":6.972689},{"c":6.98,"h":7.05,"l":6.945,"n":5598,"o":6.95,"t":"2025-07-24T04:00:00Z","v":483450,"vw":6.991065},{"c":7.01,"h":7.02,"l":6.88,"n":4885,"o":6.99,"t":"2025-07-25T04:00:00Z","v":626661,"vw":6.977516},{"c":6.8,"h":7.07,"l":6.79,"n":5778,"o":7.05,"t":"2025-07-28T04:00:00Z","v":581645,"vw":6.862845},{"c":6.82,"h":6.89,"l":6.78,"n":6632,"o":6.81,"t":"2025-07-29T04:00:00Z","v":646122,"vw":6.831597},{"c":6.74,"h":6.935,"l":6.715,"n":7104,"o":6.86,"t":"2025-07-30T04:00:00Z","v":819994,"vw":6.831065},{"c":6.33,"h":6.65,"l":6.16,"n":15202,"o":6.64,"t":"2025-07-31T04:00:00Z","v":1887237,"vw":6.381296},{"c":6.58,"h":6.6,"l":6.25,"n":11669,"o":6.32,"t":"2025-08-01T04:00:00Z","v":1662514,"vw":6.440918},{"c":6.72,"h":6.785,"l":6.6,"n":7715,"o":6.62,"t":"2025-08-04T04:00:00Z","v":880200,"vw":6.712366},{"c":6.68,"h":6.76,"l":6.5948,"n":5530,"o":6.72,"t":"2025-08-05T04:00:00Z","v":635467,"vw":6.68417},{"c":6.57,"h":6.67,"l":6.4846,"n":6192,"o":6.67,"t":"2025-08-06T04:00:00Z","v":726661,"vw":6.558225},{"c":6.64,"h":6.67,"l":6.575,"n":5665,"o":6.61,"t":"2025-08-07T04:00:00Z","v":479226,"vw":6.629499},{"c":6.64,"h":6.72,"l":6.6139,"n":5442,"o":6.64,"t":"2025-08-08T04:00:00Z","v":538454,"vw":6.655983},{"c":6.6,"h":6.72,"l":6.57,"n":5659,"o":6.67,"t":"2025-08-11T04:00:00Z","v":547890,"vw":6.619567},{"c":6.79,"h":6.83,"l":6.66,"n":5638,"o":6.66,"t":"2025-08-12T04:00:00Z","v":609463,"vw":6.769539},{"c":6.92,"h":6.95,"l":6.825,"n":6124,"o":6.84,"t":"2025-08-13T04:00:00Z","v":726459,"vw":6.911636},{"c":6.83,"h":6.88,"l":6.78,"n":5304,"o":6.83,"t":"2025-08-14T04:00:00Z","v":659027,"vw":6.83088},{"c":6.84,"h":6.91,"l":6.8244,"n":4269,"o":6.84,"t":"2025-08-15T04:00:00Z","v":382367,"vw":6.861659},{"c":6.82,"h":6.895,"l":6.7945,"n":4153,"o":6.86,"t":"2025-08-18T04:00:00Z","v":304918,"vw":6.837416},{"c":6.92,"h":6.9988,"l":6.83,"n":5168,"o":6.84,"t":"2025-08-19T04:00:00Z","v":477143,"vw":6.920749},{"c":7.04,"h":7.11,"l":6.9204,"n":5606,"o":6.93,"t":"2025-08-20T04:00:00Z","v":757190,"vw":7.043081},{"c":6.9,"h":7.05,"l":6.9,"n":4724,"o":6.99,"t":"2025-08-21T04:00:00Z","v":602198,"vw":6.959869},{"c":7.14,"h":7.21,"l":6.92,"n":7466,"o":6.96,"t":"2025-08-22T04:00:00Z","v":861219,"vw":7.136624},{"c":7.1,"h":7.145,"l":7.015,"n":5070,"o":7.12,"t":"2025-08-25T04:00:00Z","v":557317,"vw":7.089593},{"c":7.16,"h":7.16,"l":7.08,"n":4445,"o":7.08,"t":"2025-08-26T04:00:00Z","v":353633,"vw":7.141155},{"c":7.1,"h":7.2,"l":7.055,"n":6200,"o":7.13,"t":"2025-08-27T04:00:00Z","v":480328,"vw":7.104287},{"c":7.06,"h":7.12,"l":7.0482,"n":4335,"o":7.12,"t":"2025-08-28T04:00:00Z","v":375657,"vw":7.071738},{"c":7.22,"h":7.23,"l":7.07,"n":4695,"o":7.08,"t":"2025-08-29T04:00:00Z","v":433598,"vw":7.183521},{"c":7.11,"h":7.1687,"l":6.99,"n":8439,"o":7.11,"t":"2025-09-02T04:00:00Z","v":874036,"vw":7.051492},{"c":7.36,"h":7.36,"l":6.92,"n":3419,"o":6.92,"t":"2025-09-03T04:00:00Z","v":364125,"vw":7.258164},{"c":7.37,"h":7.37,"l":7.245,"n":5287,"o":7.36,"t":"2025-09-04T04:00:00Z","v":472856,"vw":7.324798},{"c":7.41,"h":7.485,"l":7.345,"n":5973,"o":7.4,"t":"2025-09-05T04:00:00Z","v":519348,"vw":7.410777},{"c":7.3,"h":7.415,"l":7.29,"n":6596,"o":7.41,"t":"2025-09-08T04:00:00Z","v":512686,"vw":7.329964},{"c":7.29,"h":7.38,"l":7.281,"n":4725,"o":7.29,"t":"2025-09-09T04:00:00Z","v":448168,"vw":7.313364},{"c":7.23,"h":7.34,"l":7.195,"n":5033,"o":7.29,"t":"2025-09-10T04:00:00Z","v":517736,"vw":7.248261},{"c":7.24,"h":7.355,"l":7.17,"n":6272,"o":7.25,"t":"2025-09-11T04:00:00Z","v":883281,"vw":7.252795},{"c":7.13,"h":7.23,"l":7.13,"n":5298,"o":7.2,"t":"2025-09-12T04:00:00Z","v":571175,"vw":7.15587},{"c":7.38,"h":7.38,"l":7.2103,"n":5896,"o":7.32,"t":"2025-09-15T04:00:00Z","v":774718,"vw":7.315809},{"c":7.24,"h":7.39,"l":7.225,"n":7385,"o":7.37,"t":"2025-09-16T04:00:00Z","v":770766,"vw":7.266923},{"c":7.32,"h":7.47,"l":7.24,"n":6325,"o":7.24,"t":"2025-09-17T04:00:00Z","v":718850,"vw":7.352727},{"c":7.4,"h":7.45,"l":7.23,"n":6871,"o":7.26,"t":"2025-09-18T04:00:00Z","v":741632,"vw":7.373739},{"c":7.39,"h":7.52,"l":7.34,"n":6693,"o":7.42,"t":"2025-09-19T04:00:00Z","v":2807566,"vw":7.39452},{"c":7.24,"h":7.415,"l":7.24,"n":7013,"o":7.38,"t":"2025-09-22T04:00:00Z","v":690307,"vw":7.280899},{"c":7.31,"h":7.35,"l":7.23,"n":6793,"o":7.25,"t":"2025-09-23T04:00:00Z","v":739407,"vw":7.307782},{"c":7.3,"h":7.37,"l":7.23,"n":11222,"o":7.26,"t":"2025-09-24T04:00:00Z","v":1407218,"vw":7.27715},{"c":7.07,"h":7.07,"l":6.9425,"n":5661,"o":6.99,"t":"2025-09-25T04:00:00Z","v":570641,"vw":7.026806},{"c":7.02,"h":7.1,"l":6.97,"n":5691,"o":7.06,"t":"2025-09-26T04:00:00Z","v":726288,"vw":7.019743},{"c":6.85,"h":7.07,"l":6.83,"n":5975,"o":7.06,"t":"2025-09-29T04:00:00Z","v":587994,"vw":6.89212},{"c":6.97,"h":6.98,"l":6.76,"n":7375,"o":6.83,"t":"2025-09-30T04:00:00Z","v":677833,"vw":6.887608},{"c":6.97,"h":7.005,"l":6.87,"n":7118,"o":6.97,"t":"2025-10-01T04:00:00Z","v":712121,"vw":6.946938},{"c":6.92,"h":6.98,"l":6.84,"n":5319,"o":6.94,"t":"2025-10-02T04:00:00Z","v":429274,"vw":6.909408},{"c":6.98,"h":7.11,"l":6.935,"n":5622,"o":6.94,"t":"2025-10-03T04:00:00Z","v":546828,"vw":7.001111},{"c":6.8,"h":7.01,"l":6.775,"n":6546,"o":7,"t":"2025-10-06T04:00:00Z","v":571184,"vw":6.853715},{"c":6.79,"h":6.86,"l":6.77,"n":6535,"o":6.77,"t":"2025-10-07T04:00:00Z","v":689123,"vw":6.813036},{"c":6.9,"h":6.9,"l":6.8,"n":3949,"o":6.82,"t":"2025-10-08T04:00:00Z","v":352209,"vw":6.865841},{"c":6.83,"h":6.92,"l":6.81,"n":4922,"o":6.85,"t":"2025-10-09T04:00:00Z","v":449136,"vw":6.847955},{"c":6.8,"h":6.92,"l":6.76,"n":4769,"o":6.84,"t":"2025-10-10T04:00:00Z","v":532186,"vw":6.82064},{"c":6.94,"h":6.95,"l":6.7638,"n":5796,"o":6.81,"t":"2025-10-13T04:00:00Z","v":484858,"vw":6.879145},{"c":7,"h":7.01,"l":6.86,"n":6497,"o":6.93,"t":"2025-10-14T04:00:00Z","v":558529,"vw":6.941415},{"c":7.02,"h":7.08,"l":6.995,"n":4245,"o":7.02,"t":"2025-10-15T04:00:00Z","v":342922,"vw":7.027365},{"c":6.78,"h":7.02,"l":6.78,"n":7373,"o":7.02,"t":"2025-10-16T04:00:00Z","v":547397,"vw":6.881211},{"c":6.88,"h":6.88,"l":6.77,"n":5963,"o":6.77,"t":"2025-10-17T04:00:00Z","v":560073,"vw":6.829483},{"c":6.93,"h":6.94,"l":6.81,"n":4206,"o":6.91,"t":"2025-10-20T04:00:00Z","v":281310,"vw":6.889452},{"c":6.88,"h":6.93,"l":6.815,"n":4542,"o":6.93,"t":"2025-10-21T04:00:00Z","v":395718,"vw":6.870834},{"c":6.99,"h":7,"l":6.89,"n":4443,"o":6.89,"t":"2025-10-22T04:00:00Z","v":397145,"vw":6.962235},{"c":6.91,"h":7.01,"l":6.89,"n":4398,"o":7.01,"t":"2025-10-23T04:00:00Z","v":314793,"vw":6.932341},{"c":6.94,"h":7.065,"l":6.935,"n":3814,"o":6.96,"t":"2025-10-24T04:00:00Z","v":310050,"vw":6.983745},{"c":6.93,"h":6.98,"l":6.89,"n":4630,"o":6.94,"t":"2025-10-27T04:00:00Z","v":484084,"vw":6.924552},{"c":6.85,"h":6.93,"l":6.84,"n":4711,"o":6.91,"t":"2025-10-28T04:00:00Z","v":295567,"vw":6.865903},{"c":6.9,"h":7,"l":6.735,"n":8793,"o":6.82,"t":"2025-10-29T04:00:00Z","v":864246,"vw":6.877779},{"c":6.58,"h":6.89,"l":6.445,"n":15887,"o":6.88,"t":"2025-10-30T04:00:00Z","v":1876044,"vw":6.64169},{"c":6.67,"h":6.73,"l":6.555,"n":9656,"o":6.6,"t":"2025-10-31T04:00:00Z","v":981660,"vw":6.635416},{"c":6.7,"h":6.7,"l":6.55,"n":6331,"o":6.7,"t":"2025-11-03T05:00:00Z","v":715910,"vw":6.650451},{"c":6.8,"h":6.81,"l":6.635,"n":6057,"o":6.64,"t":"2025-11-04T05:00:00Z","v":551475,"vw":6.771362},{"c":6.9,"h":6.9,"l":6.81,"n":6193,"o":6.82,"t":"2025-11-05T05:00:00Z","v":447710,"vw":6.864202},{"c":6.89,"h":6.95,"l":6.82,"n":5852,"o":6.88,"t":"2025-11-06T05:00:00Z","v":465761,"vw":6.903774},{"c":7,"h":7,"l":6.8312,"n":4698,"o":6.89,"t":"2025-11-07T05:00:00Z","v":484759,"vw":6.941107},{"c":7.03,"h":7.05,"l":6.99,"n":5151,"o":7,"t":"2025-11-10T05:00:00Z","v":353299,"vw":7.024511},{"c":7.19,"h":7.19,"l":6.995,"n":5689,"o":7.03,"t":"2025-11-11T05:00:00Z","v":616850,"vw":7.14476},{"c":7.09,"h":7.18,"l":7.0345,"n":5101,"o":7.18,"t":"2025-11-12T05:00:00Z","v":439995,"vw":7.100781},{"c":7.07,"h":7.1,"l":6.9924,"n":4438,"o":7.09,"t":"2025-11-13T05:00:00Z","v":370543,"vw":7.056392},{"c":7.15,"h":7.15,"l":6.955,"n":4890,"o":7.04,"t":"2025-11-14T05:00:00Z","v":441957,"vw":7.072372},{"c":7.03,"h":7.13,"l":7.02,"n":4804,"o":7.12,"t":"2025-11-17T05:00:00Z","v":412775,"vw":7.064898},{"c":6.97,"h":7.015,"l":6.92,"n":4459,"o":7,"t":"2025-11-18T05:00:00Z","v":366969,"vw":6.959767},{"c":6.91,"h":7,"l":6.88,"n":5584,"o":6.99,"t":"2025-11-19T05:00:00Z","v":830386,"vw":6.922465},{"c":6.95,"h":7.0255,"l":6.91,"n":5246,"o":6.97,"t":"2025-11-20T05:00:00Z","v":472596,"vw":6.96162},{"c":7.16,"h":7.22,"l":6.93,"n":4699,"o":6.93,"t":"2025-11-21T05:00:00Z","v":655682,"vw":7.101007},{"c":7.21,"h":7.23,"l":7.13,"n":5085,"o":7.16,"t":"2025-11-24T05:00:00Z","v":407623,"vw":7.185854},{"c":7.55,"h":7.58,"l":7.2,"n":7009,"o":7.2,"t":"2025-11-25T05:00:00Z","v":1249752,"vw":7.430681},{"c":7.66,"h":7.75,"l":7.4919,"n":8391,"o":7.5,"t":"2025-11-26T05:00:00Z","v":1260115,"vw":7.671191},{"c":7.62,"h":7.675,"l":7.56,"n":3916,"o":7.6,"t":"2025-11-28T05:00:00Z","v":386032,"vw":7.611496},{"c":7.6,"h":7.61,"l":7.49,"n":5778,"o":7.55,"t":"2025-12-01T05:00:00Z","v":678008,"vw":7.566532},{"c":7.53,"h":7.63,"l":7.53,"n":4045,"o":7.62,"t":"2025-12-02T05:00:00Z","v":477107,"vw":7.56409},{"c":7.61,"h":7.64,"l":7.545,"n":4167,"o":7.56,"t":"2025-12-03T05:00:00Z","v":542359,"vw":7.594442},{"c":7.47,"h":7.61,"l":7.4216,"n":5984,"o":7.59,"t":"2025-12-04T05:00:00Z","v":620197,"vw":7.476107},{"c":7.46,"h":7.55,"l":7.445,"n":5157,"o":7.46,"t":"2025-12-05T05:00:00Z","v":513611,"vw":7.484521},{"c":7.11,"h":7.48,"l":7.07,"n":6344,"o":7.47,"t":"2025-12-08T05:00:00Z","v":659094,"vw":7.213764},{"c":7.06,"h":7.175,"l":7.015,"n":5661,"o":7.13,"t":"2025-12-09T05:00:00Z","v":600827,"vw":7.06468},{"c":7.2,"h":7.225,"l":7.05,"n":5421,"o":7.05,"t":"2025-12-10T05:00:00Z","v":606645,"vw":7.176522},{"c":7.12,"h":7.24,"l":7.0991,"n":5987,"o":7.22,"t":"2025-12-11T05:00:00Z","v":643676,"vw":7.141303},{"c":7.19,"h":7.275,"l":7.15,"n":5112,"o":7.15,"t":"2025-12-12T05:00:00Z","v":575706,"vw":7.208548},{"c":7.37,"h":7.4,"l":7.23,"n":8545,"o":7.24,"t":"2025-12-15T05:00:00Z","v":905426,"vw":7.33378},{"c":7.3,"h":7.39,"l":7.3,"n":6960,"o":7.36,"t":"2025-12-16T05:00:00Z","v":613826,"vw":7.338288},{"c":7.46,"h":7.52,"l":7.3,"n":6404,"o":7.3,"t":"2025-12-17T05:00:00Z","v":751553,"vw":7.452568},{"c":7.49,"h":7.545,"l":7.455,"n":6033,"o":7.48,"t":"2025-12-18T05:00:00Z","v":679033,"vw":7.493895},{"c":7.47,"h":7.5,"l":7.375,"n":9791,"o":7.5,"t":"2025-12-19T05:00:00Z","v":3894708,"vw":7.465494},{"c":7.19,"h":7.25,"l":7.15,"n":5890,"o":7.24,"t":"2025-12-22T05:00:00Z","v":595525,"vw":7.196098},{"c":7.17,"h":7.23,"l":7.125,"n":4723,"o":7.19,"t":"2025-12-23T05:00:00Z","v":499359,"vw":7.166587},{"c":7.29,"h":7.325,"l":7.17,"n":3439,"o":7.18,"t":"2025-12-24T05:00:00Z","v":395217,"vw":7.267145},{"c":7.29,"h":7.345,"l":7.225,"n":4697,"o":7.3,"t":"2025-12-26T05:00:00Z","v":463446,"vw":7.275068},{"c":7.3,"h":7.3,"l":7.21,"n":4843,"o":7.28,"t":"2025-12-29T05:00:00Z","v":513043,"vw":7.270452},{"c":7.27,"h":7.35,"l":7.24,"n":4972,"o":7.27,"t":"2025-12-30T05:00:00Z","v":486015,"vw":7.296529},{"c":7.3,"h":7.365,"l":7.27,"n":6603,"o":7.28,"t":"2025-12-31T05:00:00Z","v":976684,"vw":7.311255},{"c":7.44,"h":7.54,"l":7.27,"n":6839,"o":7.35,"t":"2026-01-02T05:00:00Z","v":674553,"vw":7.415374},{"c":7.36,"h":7.45,"l":7.235,"n":5597,"o":7.43,"t":"2026-01-05T05:00:00Z","v":585216,"vw":7.339124},{"c":7.38,"h":7.555,"l":7.33,"n":7997,"o":7.35,"t":"2026-01-06T05:00:00Z","v":728569,"vw":7.40014},{"c":7.47,"h":7.5,"l":7.3499,"n":6292,"o":7.4,"t":"2026-01-07T05:00:00Z","v":701736,"vw":7.432349},{"c":7.62,"h":7.736,"l":7.425,"n":6523,"o":7.43,"t":"2026-01-08T05:00:00Z","v":644990,"vw":7.617012},{"c":7.76,"h":7.8388,"l":7.625,"n":8424,"o":7.65,"t":"2026-01-09T05:00:00Z","v":640868,"vw":7.759258},{"c":7.84,"h":7.86,"l":7.66,"n":5842,"o":7.76,"t":"2026-01-12T05:00:00Z","v":550221,"vw":7.79746},{"c":7.86,"h":7.97,"l":7.75,"n":6420,"o":7.88,"t":"2026-01-13T05:00:00Z","v":654848,"vw":7.863149},{"c":8.14,"h":8.18,"l":7.82,"n":7625,"o":7.88,"t":"2026-01-14T05:00:00Z","v":866077,"vw":8.061703},{"c":8.45,"h":8.47,"l":8.06,"n":7274,"o":8.16,"t":"2026-01-15T05:00:00Z","v":671605,"vw":8.332671},{"c":8.73,"h":8.76,"l":8.43,"n":7693,"o":8.43,"t":"2026-01-16T05:00:00Z","v":885485,"vw":8.631965},{"c":8.32,"h":8.575,"l":8.265,"n":10721,"o":8.5,"t":"2026-01-20T05:00:00Z","v":908413,"vw":8.354152},{"c":8.45,"h":8.455,"l":8.2301,"n":6586,"o":8.34,"t":"2026-01-21T05:00:00Z","v":555315,"vw":8.379438},{"c":8.33,"h":8.55,"l":8.32,"n":6601,"o":8.47,"t":"2026-01-22T05:00:00Z","v":485873,"vw":8.404761},{"c":8.29,"h":8.395,"l":8.245,"n":4978,"o":8.35,"t":"2026-01-23T05:00:00Z","v":423152,"vw":8.292792},{"c":8.22,"h":8.29,"l":8.12,"n":5786,"o":8.29,"t":"2026-01-26T05:00:00Z","v":444847,"vw":8.215475},{"c":8.41,"h":8.49,"l":8.23,"n":5470,"o":8.23,"t":"2026-01-27T05:00:00Z","v":455165,"vw":8.402668},{"c":8.44,"h":8.7,"l":8.375,"n":12071,"o":8.4,"t":"2026-01-28T05:00:00Z","v":1087419,"vw":8.510032},{"c":8.42,"h":8.5,"l":8.28,"n":9393,"o":8.45,"t":"2026-01-29T05:00:00Z","v":604387,"vw":8.393095},{"c":8,"h":8.41,"l":7.905,"n":9667,"o":8.4,"t":"2026-01-30T05:00:00Z","v":1070737,"vw":8.007521},{"c":7.96,"h":8.05,"l":7.86,"n":8224,"o":8,"t":"2026-02-02T05:00:00Z","v":555507,"vw":7.976608},{"c":8,"h":8.065,"l":7.81,"n":10285,"o":8,"t":"2026-02-03T05:00:00Z","v":603264,"vw":7.936438},{"c":8.05,"h":8.05,"l":7.87,"n":8739,"o":8,"t":"2026-02-04T05:00:00Z","v":558976,"vw":7.990665},{"c":7.94,"h":8.13,"l":7.93,"n":10200,"o":8.01,"t":"2026-02-05T05:00:00Z","v":509928,"vw":7.988506},{"c":8.05,"h":8.0855,"l":7.925,"n":8298,"o":7.98,"t":"2026-02-06T05:00:00Z","v":627587,"vw":8.026222},{"c":7.87,"h":8.04,"l":7.6694,"n":7046,"o":7.99,"t":"2026-02-09T05:00:00Z","v":542636,"vw":7.861611},{"c":7.95,"h":7.95,"l":7.81,"n":5640,"o":7.93,"t":"2026-02-10T05:00:00Z","v":434421,"vw":7.901833},{"c":7.98,"h":8.07,"l":7.9239,"n":6731,"o":7.96,"t":"2026-02-11T05:00:00Z","v":482347,"vw":7.984216},{"c":8.06,"h":8.21,"l":8.03,"n":6961,"o":8.08,"t":"2026-02-12T05:00:00Z","v":472860,"vw":8.09965},{"c":8.16,"h":8.1987,"l":7.905,"n":5588,"o":8.08,"t":"2026-02-13T05:00:00Z","v":441557,"vw":8.131271},{"c":8.11,"h":8.24,"l":7.955,"n":7501,"o":8.21,"t":"2026-02-17T05:00:00Z","v":567756,"vw":8.063321},{"c":8.04,"h":8.15,"l":7.98,"n":8641,"o":8.05,"t":"2026-02-18T05:00:00Z","v":543813,"vw":8.04174},{"c":8.29,"h":8.555,"l":8.17,"n":11061,"o":8.33,"t":"2026-02-19T05:00:00Z","v":937008,"vw":8.309748},{"c":8.14,"h":8.32,"l":8.07,"n":9462,"o":8.28,"t":"2026-02-20T05:00:00Z","v":779732,"vw":8.157109},{"c":7.92,"h":8.2,"l":7.88,"n":10857,"o":8.1,"t":"2026-02-23T05:00:00Z","v":1017612,"vw":7.956266},{"c":8.02,"h":8.08,"l":7.77,"n":9894,"o":7.92,"t":"2026-02-24T05:00:00Z","v":974217,"vw":7.95532},{"c":8.15,"h":8.17,"l":8.01,"n":9635,"o":8.04,"t":"2026-02-25T05:00:00Z","v":804155,"vw":8.118553},{"c":8.29,"h":8.36,"l":8.02,"n":9979,"o":8.14,"t":"2026-02-26T05:00:00Z","v":715429,"vw":8.260963},{"c":8.24,"h":8.375,"l":8.2,"n":7991,"o":8.2,"t":"2026-02-27T05:00:00Z","v":698105,"vw":8.277015},{"c":8.33,"h":8.395,"l":7.98,"n":6492,"o":8.09,"t":"2026-03-02T05:00:00Z","v":477028,"vw":8.279869},{"c":8.26,"h":8.365,"l":8.1,"n":9643,"o":8.14,"t":"2026-03-03T05:00:00Z","v":542757,"vw":8.244773},{"c":8.27,"h":8.395,"l":8.21,"n":7306,"o":8.29,"t":"2026-03-04T05:00:00Z","v":610208,"vw":8.309039},{"c":8.19,"h":8.35,"l":8.145,"n":8255,"o":8.24,"t":"2026-03-05T05:00:00Z","v":612346,"vw":8.228272},{"c":7.99,"h":8.1,"l":7.93,"n":7700,"o":8.1,"t":"2026-03-06T05:00:00Z","v":566672,"vw":8.008996},{"c":8.06,"h":8.075,"l":7.685,"n":9786,"o":7.9,"t":"2026-03-09T04:00:00Z","v":854126,"vw":7.859937},{"c":8.16,"h":8.325,"l":8.02,"n":8510,"o":8.02,"t":"2026-03-10T04:00:00Z","v":636614,"vw":8.188016},{"c":8.03,"h":8.17,"l":7.935,"n":7118,"o":8.11,"t":"2026-03-11T04:00:00Z","v":457951,"vw":8.031012},{"c":7.91,"h":8.06,"l":7.87,"n":6965,"o":7.91,"t":"2026-03-12T04:00:00Z","v":597118,"vw":7.930495},{"c":7.87,"h":8.05,"l":7.855,"n":8168,"o":7.91,"t":"2026-03-13T04:00:00Z","v":577228,"vw":7.90911},{"c":7.86,"h":8.03,"l":7.85,"n":6775,"o":7.96,"t":"2026-03-16T04:00:00Z","v":535600,"vw":7.912226},{"c":7.98,"h":8.04,"l":7.92,"n":5962,"o":7.92,"t":"2026-03-17T04:00:00Z","v":439740,"vw":7.973082},{"c":7.89,"h":8.03,"l":7.87,"n":8076,"o":7.96,"t":"2026-03-18T04:00:00Z","v":676745,"vw":7.929657},{"c":7.9,"h":7.975,"l":7.805,"n":10264,"o":7.82,"t":"2026-03-19T04:00:00Z","v":673087,"vw":7.89009},{"c":7.35,"h":7.91,"l":7.31,"n":13481,"o":7.87,"t":"2026-03-20T04:00:00Z","v":3058269,"vw":7.386568},{"c":7.48,"h":7.64,"l":7.41,"n":14017,"o":7.5,"t":"2026-03-23T04:00:00Z","v":1055184,"vw":7.528528},{"c":7.39,"h":7.475,"l":7.32,"n":12082,"o":7.4,"t":"2026-03-24T04:00:00Z","v":1072940,"vw":7.413314},{"c":7.53,"h":7.59,"l":7.4,"n":8022,"o":7.45,"t":"2026-03-25T04:00:00Z","v":540293,"vw":7.516886},{"c":7.4,"h":7.53,"l":7.3821,"n":6519,"o":7.49,"t":"2026-03-26T04:00:00Z","v":517489,"vw":7.430247},{"c":7.24,"h":7.38,"l":7.205,"n":7384,"o":7.38,"t":"2026-03-27T04:00:00Z","v":666498,"vw":7.268062},{"c":7.17,"h":7.33,"l":7.045,"n":8021,"o":7.1,"t":"2026-03-30T04:00:00Z","v":747128,"vw":7.196057},{"c":7.36,"h":7.39,"l":7.165,"n":9117,"o":7.27,"t":"2026-03-31T04:00:00Z","v":740930,"vw":7.303171},{"c":7.35,"h":7.425,"l":7.32,"n":6913,"o":7.38,"t":"2026-04-01T04:00:00Z","v":494239,"vw":7.370513},{"c":7.39,"h":7.395,"l":7.195,"n":7059,"o":7.23,"t":"2026-04-02T04:00:00Z","v":548884,"vw":7.306715},{"c":7.44,"h":7.5,"l":7.34,"n":5272,"o":7.37,"t":"2026-04-06T04:00:00Z","v":427187,"vw":7.437382},{"c":7.43,"h":7.505,"l":7.385,"n":6792,"o":7.41,"t":"2026-04-07T04:00:00Z","v":628426,"vw":7.435435},{"c":7.62,"h":7.77,"l":7.555,"n":8713,"o":7.76,"t":"2026-04-08T04:00:00Z","v":670742,"vw":7.655307},{"c":7.69,"h":7.8,"l":7.6,"n":7844,"o":7.6,"t":"2026-04-09T04:00:00Z","v":689942,"vw":7.707452},{"c":7.59,"h":7.74,"l":7.53,"n":5893,"o":7.72,"t":"2026-04-10T04:00:00Z","v":524606,"vw":7.589747},{"c":7.65,"h":7.65,"l":7.48,"n":9002,"o":7.5,"t":"2026-04-13T04:00:00Z","v":784544,"vw":7.604762},{"c":7.72,"h":7.75,"l":7.65,"n":7354,"o":7.66,"t":"2026-04-14T04:00:00Z","v":508204,"vw":7.708554},{"c":7.76,"h":7.78,"l":7.665,"n":5101,"o":7.72,"t":"2026-04-15T04:00:00Z","v":377601,"vw":7.732655},{"c":7.62,"h":7.75,"l":7.62,"n":7240,"o":7.75,"t":"2026-04-16T04:00:00Z","v":625477,"vw":7.663829},{"c":7.88,"h":7.938,"l":7.69,"n":6209,"o":7.72,"t":"2026-04-17T04:00:00Z","v":530619,"vw":7.868543},{"c":7.95,"h":7.96,"l":7.735,"n":8252,"o":7.82,"t":"2026-04-20T04:00:00Z","v":686082,"vw":7.885313},{"c":7.83,"h":8.06,"l":7.79,"n":7807,"o":7.95,"t":"2026-04-21T04:00:00Z","v":919931,"vw":7.91633},{"c":7.92,"h":7.995,"l":7.8,"n":6225,"o":7.87,"t":"2026-04-22T04:00:00Z","v":551553,"vw":7.926615},{"c":7.83,"h":7.895,"l":7.81,"n":5380,"o":7.88,"t":"2026-04-23T04:00:00Z","v":436791,"vw":7.841685},{"c":7.95,"h":7.965,"l":7.795,"n":5869,"o":7.83,"t":"2026-04-24T04:00:00Z","v":527849,"vw":7.917011},{"c":8.06,"h":8.1,"l":7.93,"n":8999,"o":7.93,"t":"2026-04-27T04:00:00Z","v":962303,"vw":8.036545},{"c":8.13,"h":8.15,"l":8.0415,"n":8755,"o":8.07,"t":"2026-04-28T04:00:00Z","v":834756,"vw":8.099944},{"c":7.75,"h":8.11,"l":7.735,"n":10284,"o":8.11,"t":"2026-04-29T04:00:00Z","v":1033914,"vw":7.827031},{"c":8.98,"h":9.32,"l":8.02,"n":25182,"o":8.19,"t":"2026-04-30T04:00:00Z","v":3510990,"vw":8.976967},{"c":8.89,"h":9.05,"l":8.71,"n":14825,"o":9.01,"t":"2026-05-01T04:00:00Z","v":1667749,"vw":8.869694},{"c":8.7,"h":8.82,"l":8.6,"n":11522,"o":8.8,"t":"2026-05-04T04:00:00Z","v":907615,"vw":8.701778},{"c":8.61,"h":8.735,"l":8.55,"n":8865,"o":8.7,"t":"2026-05-05T04:00:00Z","v":662342,"vw":8.641195},{"c":8.83,"h":8.85,"l":8.545,"n":8197,"o":8.61,"t":"2026-05-06T04:00:00Z","v":664339,"vw":8.732675},{"c":8.72,"h":8.89,"l":8.68,"n":7729,"o":8.85,"t":"2026-05-07T04:00:00Z","v":706294,"vw":8.756197},{"c":8.83,"h":8.835,"l":8.68,"n":5958,"o":8.72,"t":"2026-05-08T04:00:00Z","v":461575,"vw":8.796956},{"c":8.66,"h":8.84,"l":8.61,"n":6972,"o":8.8,"t":"2026-05-11T04:00:00Z","v":550770,"vw":8.687757},{"c":8.87,"h":9.03,"l":8.52,"n":15112,"o":8.64,"t":"2026-05-12T04:00:00Z","v":1780592,"vw":8.88833},{"c":8.94,"h":8.9999,"l":8.81,"n":13145,"o":8.9,"t":"2026-05-13T04:00:00Z","v":1223458,"vw":8.918902},{"c":8.92,"h":9.13,"l":8.915,"n":8419,"o":8.97,"t":"2026-05-14T04:00:00Z","v":771836,"vw":9.006458},{"c":8.72,"h":8.9099,"l":8.67,"n":9243,"o":8.83,"t":"2026-05-15T04:00:00Z","v":697063,"vw":8.747359},{"c":8.79,"h":8.895,"l":8.732,"n":7686,"o":8.79,"t":"2026-05-18T04:00:00Z","v":740520,"vw":8.81594},{"c":8.72,"h":8.8199,"l":8.62,"n":7416,"o":8.75,"t":"2026-05-19T04:00:00Z","v":545357,"vw":8.743657},{"c":8.89,"h":8.93,"l":8.695,"n":7381,"o":8.71,"t":"2026-05-20T04:00:00Z","v":560807,"vw":8.842245},{"c":8.88,"h":8.9401,"l":8.76,"n":7201,"o":8.82,"t":"2026-05-21T04:00:00Z","v":515231,"vw":8.871679},{"c":8.9,"h":8.96,"l":8.83,"n":6557,"o":8.93,"t":"2026-05-22T04:00:00Z","v":438825,"vw":8.905449},{"c":9.13,"h":9.13,"l":8.92,"n":7909,"o":9,"t":"2026-05-26T04:00:00Z","v":492146,"vw":9.070739},{"c":9.17,"h":9.275,"l":9.155,"n":6839,"o":9.19,"t":"2026-05-27T04:00:00Z","v":483118,"vw":9.197968},{"c":9.19,"h":9.2053,"l":9.095,"n":7880,"o":9.15,"t":"2026-05-28T04:00:00Z","v":531440,"vw":9.166887},{"c":9.2,"h":9.245,"l":9.13,"n":6347,"o":9.19,"t":"2026-05-29T04:00:00Z","v":432848,"vw":9.199849},{"c":9.01,"h":9.225,"l":8.95,"n":9624,"o":9.13,"t":"2026-06-01T04:00:00Z","v":952929,"vw":9.089159},{"c":9.05,"h":9.13,"l":8.99,"n":8756,"o":9,"t":"2026-06-02T04:00:00Z","v":568112,"vw":9.066418},{"c":8.79,"h":9.05,"l":8.78,"n":8187,"o":9,"t":"2026-06-03T04:00:00Z","v":643939,"vw":8.845551},{"c":9.1,"h":9.11,"l":8.8636,"n":6912,"o":8.87,"t":"2026-06-04T04:00:00Z","v":523101,"vw":9.060158},{"c":8.98,"h":9.12,"l":8.925,"n":6485,"o":9.05,"t":"2026-06-05T04:00:00Z","v":423847,"vw":9.006108},{"c":8.91,"h":9.095,"l":8.91,"n":6001,"o":9.03,"t":"2026-06-08T04:00:00Z","v":419848,"vw":8.975436},{"c":9.05,"h":9.155,"l":9.0101,"n":7426,"o":9.05,"t":"2026-06-09T04:00:00Z","v":542069,"vw":9.073364},{"c":8.99,"h":9.17,"l":8.99,"n":5875,"o":9.04,"t":"2026-06-10T04:00:00Z","v":395950,"vw":9.063184},{"c":9.11,"h":9.205,"l":9.005,"n":9406,"o":9.07,"t":"2026-06-11T04:00:00Z","v":752498,"vw":9.119479},{"c":9.31,"h":9.48,"l":9.24,"n":10707,"o":9.46,"t":"2026-06-12T04:00:00Z","v":986017,"vw":9.352912},{"c":9.28,"h":9.52,"l":9.232,"n":9533,"o":9.43,"t":"2026-06-15T04:00:00Z","v":962340,"vw":9.359772},{"c":9.36,"h":9.41,"l":9.32,"n":8064,"o":9.32,"t":"2026-06-16T04:00:00Z","v":745170,"vw":9.358218},{"c":9.03,"h":9.33,"l":8.95,"n":11274,"o":9.33,"t":"2026-06-17T04:00:00Z","v":1006182,"vw":9.141911},{"c":9.13,"h":9.259,"l":9.0803,"n":9426,"o":9.16,"t":"2026-06-18T04:00:00Z","v":1927972,"vw":9.135933},{"c":8.94,"h":9.225,"l":8.92,"n":13168,"o":9.13,"t":"2026-06-22T04:00:00Z","v":1632431,"vw":9.037831},{"c":9.07,"h":9.08,"l":8.6,"n":11856,"o":8.61,"t":"2026-06-23T04:00:00Z","v":1132842,"vw":8.970147},{"c":9.32,"h":9.33,"l":9.05,"n":12239,"o":9.07,"t":"2026-06-24T04:00:00Z","v":1079807,"vw":9.219281},{"c":9.33,"h":9.41,"l":9.26,"n":12333,"o":9.31,"t":"2026-06-25T04:00:00Z","v":942617,"vw":9.327814},{"c":9.51,"h":9.55,"l":9.22,"n":10639,"o":9.28,"t":"2026-06-26T04:00:00Z","v":2316710,"vw":9.473472},{"c":9.44,"h":9.51,"l":9.28,"n":9408,"o":9.5,"t":"2026-06-29T04:00:00Z","v":918182,"vw":9.375913},{"c":9.38,"h":9.585,"l":9.38,"n":8516,"o":9.4,"t":"2026-06-30T04:00:00Z","v":880515,"vw":9.459572},{"c":9.28,"h":9.45,"l":9.28,"n":10152,"o":9.35,"t":"2026-07-01T04:00:00Z","v":993946,"vw":9.33957},{"c":9.14,"h":9.41,"l":9.09,"n":8299,"o":9.41,"t":"2026-07-02T04:00:00Z","v":598259,"vw":9.181457},{"c":9.17,"h":9.24,"l":9.05,"n":9749,"o":9.155,"t":"2026-07-06T04:00:00Z","v":790248,"vw":9.148792},{"c":9.12,"h":9.25,"l":9.07,"n":10798,"o":9.2,"t":"2026-07-07T04:00:00Z","v":732314,"vw":9.142079},{"c":8.98,"h":9.13,"l":8.97,"n":10325,"o":9.08,"t":"2026-07-08T04:00:00Z","v":946137,"vw":9.02139},{"c":9.18,"h":9.3289,"l":8.97,"n":7632,"o":8.97,"t":"2026-07-09T04:00:00Z","v":695548,"vw":9.196237},{"c":9.19,"h":9.23,"l":9.12,"n":8582,"o":9.2,"t":"2026-07-10T04:00:00Z","v":607657,"vw":9.173657},{"c":9.06,"h":9.215,"l":8.965,"n":7360,"o":9.2,"t":"2026-07-13T04:00:00Z","v":660355,"vw":9.055369},{"c":9.15,"h":9.26,"l":9.105,"n":9040,"o":9.15,"t":"2026-07-14T04:00:00Z","v":736150,"vw":9.192401},{"c":9.25,"h":9.315,"l":9.165,"n":9223,"o":9.22,"t":"2026-07-15T04:00:00Z","v":802016,"vw":9.2475},{"c":9.22,"h":9.34,"l":9.2,"n":9005,"o":9.24,"t":"2026-07-16T04:00:00Z","v":892243,"vw":9.264837},{"c":8.98,"h":9.27,"l":8.905,"n":10726,"o":9.14,"t":"2026-07-17T04:00:00Z","v":849584,"vw":9.027902},{"c":8.83,"h":9.02,"l":8.78,"n":8264,"o":9,"t":"2026-07-20T04:00:00Z","v":668319,"vw":8.854691},{"c":8.85,"h":8.94,"l":8.815,"n":7551,"o":8.9,"t":"2026-07-21T04:00:00Z","v":708628,"vw":8.854416},{"c":8.79,"h":8.88,"l":8.73,"n":8618,"o":8.87,"t":"2026-07-22T04:00:00Z","v":658129,"vw":8.795691},{"c":8.59,"h":8.715,"l":8.53,"n":10263,"o":8.66,"t":"2026-07-23T04:00:00Z","v":1052947,"vw":8.59918},{"c":8.65,"h":8.76,"l":8.61,"n":6714,"o":8.67,"t":"2026-07-24T04:00:00Z","v":535217,"vw":8.682908},{"c":8.71,"h":8.83,"l":8.7,"n":7251,"o":8.7,"t":"2026-07-27T04:00:00Z","v":575624,"vw":8.762166},{"c":8.71,"h":8.8299,"l":8.6126,"n":9666,"o":8.74,"t":"2026-07-28T04:00:00Z","v":844396,"vw":8.705841},{"c":8.65,"h":8.77,"l":8.635,"n":8902,"o":8.71,"t":"2026-07-29T04:00:00Z","v":695652,"vw":8.69078},{"c":8.94,"h":9.389,"l":8.85,"n":18914,"o":9.12,"t":"2026-07-30T04:00:00Z","v":1801198,"vw":9.024795},{"c":9.07,"h":9.292,"l":8.845,"n":16468,"o":9.07,"t":"2026-07-31T04:00:00Z","v":1541846,"vw":9.043284},{"c":9.44,"h":9.455,"l":9.12,"n":12645,"o":9.13,"t":"2026-08-03T04:00:00Z","v":1456051,"vw":9.371945},{"c":9.51,"h":9.585,"l":9.36,"n":10281,"o":9.44,"t":"2026-08-04T04:00:00Z","v":874962,"vw":9.489203},{"c":9.44,"h":9.57,"l":9.335,"n":8569,"o":9.57,"t":"2026-08-05T04:00:00Z","v":647668,"vw":9.447351},{"c":9.52,"h":9.59,"l":9.39,"n":9211,"o":9.47,"t":"2026-08-06T04:00:00Z","v":601232,"vw":9.513708},{"c":9.82,"h":9.915,"l":9.54,"n":9876,"o":9.54,"t":"2026-08-07T04:00:00Z","v":781662,"vw":9.81337},{"c":9.79,"h":9.82,"l":9.58,"n":11686,"o":9.81,"t":"2026-08-10T04:00:00Z","v":699993,"vw":9.725243},{"c":10.23,"h":10.36,"l":9.925,"n":17051,"o":9.94,"t":"2026-08-11T04:00:00Z","v":1440401,"vw":10.219025},{"c":10.16,"h":10.3,"l":10.11,"n":10812,"o":10.25,"t":"2026-08-12T04:00:00Z","v":976512,"vw":10.186277},{"c":10.09,"h":10.23,"l":10.085,"n":9069,"o":10.18,"t":"2026-08-13T04:00:00Z","v":953731,"vw":10.153034},{"c":10.12,"h":10.21,"l":10.045,"n":9335,"o":10.11,"t":"2026-08-14T04:00:00Z","v":737958,"vw":10.126566},{"c":10.12,"h":10.145,"l":10.06,"n":10960,"o":10.12,"t":"2026-08-17T04:00:00Z","v":620043,"vw":10.113687},{"c":10.08,"h":10.17,"l":10.005,"n":7701,"o":10.14,"t":"2026-08-18T04:00:00Z","v":776067,"vw":10.120446},{"c":10.18,"h":10.23,"l":10.075,"n":8376,"o":10.18,"t":"2026-08-19T04:00:00Z","v":730977,"vw":10.156987},{"c":9.93,"h":10.145,"l":9.83,"n":9634,"o":10.06,"t":"2026-08-20T04:00:00Z","v":835322,"vw":9.929338},{"c":9.94,"h":10.04,"l":9.87,"n":9396,"o":10.04,"t":"2026-08-21T04:00:00Z","v":1327401,"vw":9.933209},{"c":9.86,"h":9.975,"l":9.785,"n":8099,"o":9.9,"t":"2026-08-24T04:00:00Z","v":705013,"vw":9.855982},{"c":9.84,"h":9.95,"l":9.75,"n":8492,"o":9.92,"t":"2026-08-25T04:00:00Z","v":611035,"vw":9.821707},{"c":9.77,"h":9.84,"l":9.71,"n":7251,"o":9.84,"t":"2026-08-26T04:00:00Z","v":486219,"vw":9.778455},{"c":9.84,"h":9.915,"l":9.74,"n":7584,"o":9.77,"t":"2026-08-27T04:00:00Z","v":745328,"vw":9.859113},{"c":9.8,"h":9.956,"l":9.78,"n":7485,"o":9.88,"t":"2026-08-28T04:00:00Z","v":833951,"vw":9.841422},{"c":9.74,"h":9.85,"l":9.65,"n":7926,"o":9.85,"t":"2026-08-31T04:00:00Z","v":796900,"vw":9.722717},{"c":9.61,"h":9.72,"l":9.55,"n":6402,"o":9.63,"t":"2026-09-01T04:00:00Z","v":536369,"vw":9.611261},{"c":9.61,"h":9.655,"l":9.57,"n":7647,"o":9.61,"t":"2026-09-02T04:00:00Z","v":580491,"vw":9.618503},{"c":9.7,"h":9.75,"l":9.605,"n":9230,"o":9.74,"t":"2026-09-03T04:00:00Z","v":587191,"vw":9.675382},{"c":9.75,"h":9.81,"l":9.64,"n":5944,"o":9.66,"t":"2026-09-04T04:00:00Z","v":510311,"vw":9.762885},{"c":9.71,"h":9.78,"l":9.685,"n":8908,"o":9.75,"t":"2026-09-08T04:00:00Z","v":564596,"vw":9.725594},{"c":9.56,"h":9.73,"l":9.56,"n":7718,"o":9.73,"t":"2026-09-09T04:00:00Z","v":650218,"vw":9.606412},{"c":9.15,"h":9.56,"l":9.13,"n":12332,"o":9.5,"t":"2026-09-10T04:00:00Z","v":1537601,"vw":9.225494},{"c":9.09,"h":9.3,"l":9.02,"n":10253,"o":9.25,"t":"2026-09-11T04:00:00Z","v":1021718,"vw":9.080597},{"c":9.02,"h":9.15,"l":8.91,"n":8823,"o":9.08,"t":"2026-09-14T04:00:00Z","v":833622,"vw":9.020108},{"c":8.955,"h":9.055,"l":8.94,"n":9015,"o":9.03,"t":"2026-09-15T04:00:00Z","v":917419,"vw":8.992495},{"c":8.97,"h":9.09,"l":8.9,"n":9782,"o":9.01,"t":"2026-09-16T04:00:00Z","v":1095733,"vw":9.001364},{"c":9.005,"h":9.1991,"l":9,"n":11584,"o":9.13,"t":"2026-09-17T04:00:00Z","v":1000044,"vw":9.085128},{"c":8.91,"h":9.0967,"l":8.835,"n":14376,"o":8.95,"t":"2026-09-18T04:00:00Z","v":3241302,"vw":8.905185},{"c":8.92,"h":9.05,"l":8.86,"n":15548,"o":8.98,"t":"2026-09-21T04:00:00Z","v":2952994,"vw":8.926609},{"c":8.8,"h":8.825,"l":8.6455,"n":11106,"o":8.67,"t":"2026-09-22T04:00:00Z","v":1588294,"vw":8.775186},{"c":8.43,"h":8.75,"l":8.42,"n":11889,"o":8.74,"t":"2026-09-23T04:00:00Z","v":1338378,"vw":8.515473},{"c":8.14,"h":8.43,"l":8.105,"n":12618,"o":8.405,"t":"2026-09-24T04:00:00Z","v":1326010,"vw":8.224288},{"c":8.14,"h":8.17,"l":8.01,"n":13558,"o":8.14,"t":"2026-09-25T04:00:00Z","v":1453189,"vw":8.127624},{"c":8.01,"h":8.11,"l":7.93,"n":9367,"o":8.05,"t":"2026-09-28T04:00:00Z","v":903305,"vw":8.01496},{"c":7.93,"h":8.085,"l":7.83,"n":12445,"o":8,"t":"2026-09-29T04:00:00Z","v":1389052,"vw":7.941694},{"c":7.78,"h":8.035,"l":7.7725,"n":10541,"o":8.02,"t":"2026-09-30T04:00:00Z","v":1053291,"vw":7.85281},{"c":7.78,"h":7.795,"l":7.53,"n":11597,"o":7.75,"t":"2026-10-01T04:00:00Z","v":1181482,"vw":7.699439},{"c":7.81,"h":7.935,"l":7.675,"n":13896,"o":7.91,"t":"2026-10-02T04:00:00Z","v":1634613,"vw":7.829638},{"c":7.72,"h":7.85,"l":7.675,"n":12129,"o":7.81,"t":"2026-10-05T04:00:00Z","v":1328815,"vw":7.737541},{"c":7.72,"h":7.82,"l":7.66,"n":7274,"o":7.77,"t":"2026-10-06T04:00:00Z","v":857907,"vw":7.722495},{"c":7.49,"h":7.7,"l":7.39,"n":10252,"o":7.63,"t":"2026-10-07T04:00:00Z","v":1082579,"vw":7.486075},{"c":7.65,"h":7.7,"l":7.42,"n":12306,"o":7.45,"t":"2026-10-08T04:00:00Z","v":1419919,"vw":7.601843},{"c":7.65,"h":7.68,"l":7.53,"n":7636,"o":7.66,"t":"2026-10-09T04:00:00Z","v":1045585,"vw":7.634621},{"c":7.67,"h":7.73,"l":7.54,"n":9423,"o":7.66,"t":"2026-10-12T04:00:00Z","v":880591,"vw":7.67703},{"c":7.615,"h":7.81,"l":7.55,"n":7392,"o":7.75,"t":"2026-10-13T04:00:00Z","v":851742,"vw":7.623964},{"c":7.5,"h":7.6,"l":7.46,"n":9504,"o":7.55,"t":"2026-10-14T04:00:00Z","v":896938,"vw":7.518836},{"c":7.79,"h":7.905,"l":7.58,"n":9528,"o":7.58,"t":"2026-10-15T04:00:00Z","v":1030670,"vw":7.819826},{"c":7.64,"h":7.8363,"l":7.62,"n":8120,"o":7.8,"t":"2026-10-16T04:00:00Z","v":690319,"vw":7.689755},{"c":7.37,"h":7.63,"l":7.3,"n":9717,"o":7.62,"t":"2026-10-19T04:00:00Z","v":878990,"vw":7.412796},{"c":7.53,"h":7.7,"l":7.36,"n":7962,"o":7.36,"t":"2026-10-20T04:00:00Z","v":912682,"vw":7.56029},{"c":7.44,"h":7.6169,"l":7.42,"n":8709,"o":7.61,"t":"2026-10-21T04:00:00Z","v":798312,"vw":7.480505},{"c":7.73,"h":7.79,"l":7.41,"n":8317,"o":7.43,"t":"2026-10-22T04:00:00Z","v":816815,"vw":7.715629}],"volatilityBars":[{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-09-22T10:45:00Z","v":357,"vw":8.68},{"c":8.64,"h":8.77,"l":8.64,"n":22,"o":8.725,"t":"2026-09-22T11:00:00Z","v":3826,"vw":8.701104},{"c":8.6766,"h":8.6792,"l":8.6766,"n":2,"o":8.6792,"t":"2026-09-22T11:30:00Z","v":2100,"vw":8.679076},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-09-22T11:45:00Z","v":200,"vw":8.65},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-09-22T12:00:00Z","v":525,"vw":8.62},{"c":8.68,"h":8.68,"l":8.67,"n":5,"o":8.68,"t":"2026-09-22T12:30:00Z","v":800,"vw":8.67875},{"c":8.6883,"h":8.69,"l":8.68,"n":5,"o":8.69,"t":"2026-09-22T12:45:00Z","v":1800,"vw":8.684244},{"c":8.6881,"h":8.6881,"l":8.6881,"n":1,"o":8.6881,"t":"2026-09-22T13:00:00Z","v":100,"vw":8.6881},{"c":8.67,"h":8.67,"l":8.67,"n":3,"o":8.67,"t":"2026-09-22T13:15:00Z","v":111,"vw":8.67},{"c":8.74,"h":8.78,"l":8.6455,"n":718,"o":8.67,"t":"2026-09-22T13:30:00Z","v":149969,"vw":8.735883},{"c":8.75,"h":8.75,"l":8.71,"n":313,"o":8.73,"t":"2026-09-22T13:45:00Z","v":76920,"vw":8.730989},{"c":8.81,"h":8.825,"l":8.755,"n":587,"o":8.755,"t":"2026-09-22T14:00:00Z","v":115598,"vw":8.79321},{"c":8.7576,"h":8.82,"l":8.74,"n":372,"o":8.82,"t":"2026-09-22T14:15:00Z","v":50248,"vw":8.776649},{"c":8.75,"h":8.795,"l":8.745,"n":634,"o":8.755,"t":"2026-09-22T14:30:00Z","v":136594,"vw":8.762524},{"c":8.755,"h":8.76,"l":8.745,"n":243,"o":8.745,"t":"2026-09-22T14:45:00Z","v":19269,"vw":8.750443},{"c":8.79,"h":8.81,"l":8.7536,"n":504,"o":8.755,"t":"2026-09-22T15:00:00Z","v":70443,"vw":8.789705},{"c":8.8067,"h":8.81,"l":8.785,"n":254,"o":8.785,"t":"2026-09-22T15:15:00Z","v":27868,"vw":8.803002},{"c":8.775,"h":8.8,"l":8.765,"n":314,"o":8.8,"t":"2026-09-22T15:30:00Z","v":32206,"vw":8.779977},{"c":8.79,"h":8.79,"l":8.765,"n":277,"o":8.775,"t":"2026-09-22T15:45:00Z","v":21062,"vw":8.777893},{"c":8.79,"h":8.79,"l":8.775,"n":219,"o":8.78,"t":"2026-09-22T16:00:00Z","v":16739,"vw":8.782474},{"c":8.775,"h":8.805,"l":8.775,"n":221,"o":8.7999,"t":"2026-09-22T16:15:00Z","v":16573,"vw":8.794616},{"c":8.77,"h":8.775,"l":8.75,"n":243,"o":8.775,"t":"2026-09-22T16:30:00Z","v":21640,"vw":8.762639},{"c":8.8,"h":8.8,"l":8.765,"n":311,"o":8.77,"t":"2026-09-22T16:45:00Z","v":34199,"vw":8.781964},{"c":8.765,"h":8.8,"l":8.76,"n":350,"o":8.795,"t":"2026-09-22T17:00:00Z","v":30508,"vw":8.777124},{"c":8.74,"h":8.765,"l":8.73,"n":242,"o":8.765,"t":"2026-09-22T17:15:00Z","v":14765,"vw":8.753051},{"c":8.745,"h":8.75,"l":8.73,"n":323,"o":8.735,"t":"2026-09-22T17:30:00Z","v":22904,"vw":8.740465},{"c":8.775,"h":8.78,"l":8.74,"n":362,"o":8.7414,"t":"2026-09-22T17:45:00Z","v":27106,"vw":8.758923},{"c":8.81,"h":8.815,"l":8.775,"n":321,"o":8.775,"t":"2026-09-22T18:00:00Z","v":21475,"vw":8.799755},{"c":8.785,"h":8.81,"l":8.77,"n":355,"o":8.81,"t":"2026-09-22T18:15:00Z","v":22439,"vw":8.78745},{"c":8.775,"h":8.79,"l":8.77,"n":254,"o":8.79,"t":"2026-09-22T18:30:00Z","v":12791,"vw":8.779831},{"c":8.765,"h":8.78,"l":8.75,"n":305,"o":8.775,"t":"2026-09-22T18:45:00Z","v":20296,"vw":8.761805},{"c":8.795,"h":8.8,"l":8.765,"n":321,"o":8.765,"t":"2026-09-22T19:00:00Z","v":20553,"vw":8.784148},{"c":8.785,"h":8.795,"l":8.765,"n":468,"o":8.795,"t":"2026-09-22T19:15:00Z","v":36367,"vw":8.776315},{"c":8.795,"h":8.815,"l":8.78,"n":556,"o":8.785,"t":"2026-09-22T19:30:00Z","v":39525,"vw":8.797983},{"c":8.81,"h":8.825,"l":8.78,"n":1612,"o":8.795,"t":"2026-09-22T19:45:00Z","v":140687,"vw":8.800823},{"c":8.8,"h":8.8,"l":8.8,"n":15,"o":8.8,"t":"2026-09-22T20:00:00Z","v":164683,"vw":8.8},{"c":8.76,"h":8.76,"l":8.76,"n":10,"o":8.76,"t":"2026-09-23T13:15:00Z","v":458,"vw":8.76},{"c":8.65,"h":8.75,"l":8.65,"n":488,"o":8.74,"t":"2026-09-23T13:30:00Z","v":71698,"vw":8.703014},{"c":8.58,"h":8.641,"l":8.57,"n":369,"o":8.64,"t":"2026-09-23T13:45:00Z","v":44272,"vw":8.60692},{"c":8.585,"h":8.595,"l":8.57,"n":400,"o":8.585,"t":"2026-09-23T14:00:00Z","v":42478,"vw":8.582142},{"c":8.555,"h":8.605,"l":8.545,"n":568,"o":8.59,"t":"2026-09-23T14:15:00Z","v":35640,"vw":8.575408},{"c":8.545,"h":8.57,"l":8.545,"n":394,"o":8.56,"t":"2026-09-23T14:30:00Z","v":29870,"vw":8.559936},{"c":8.565,"h":8.575,"l":8.53,"n":439,"o":8.545,"t":"2026-09-23T14:45:00Z","v":34737,"vw":8.550841},{"c":8.565,"h":8.58,"l":8.555,"n":428,"o":8.57,"t":"2026-09-23T15:00:00Z","v":28537,"vw":8.567721},{"c":8.565,"h":8.58,"l":8.56,"n":393,"o":8.565,"t":"2026-09-23T15:15:00Z","v":32964,"vw":8.569027},{"c":8.555,"h":8.5668,"l":8.545,"n":378,"o":8.565,"t":"2026-09-23T15:30:00Z","v":21263,"vw":8.555562},{"c":8.54,"h":8.57,"l":8.535,"n":545,"o":8.555,"t":"2026-09-23T15:45:00Z","v":129360,"vw":8.549698},{"c":8.555,"h":8.555,"l":8.535,"n":264,"o":8.54,"t":"2026-09-23T16:00:00Z","v":23690,"vw":8.544839},{"c":8.545,"h":8.56,"l":8.535,"n":324,"o":8.555,"t":"2026-09-23T16:15:00Z","v":32537,"vw":8.551568},{"c":8.545,"h":8.555,"l":8.535,"n":236,"o":8.545,"t":"2026-09-23T16:30:00Z","v":18596,"vw":8.543705},{"c":8.5299,"h":8.54,"l":8.515,"n":411,"o":8.54,"t":"2026-09-23T16:45:00Z","v":34079,"vw":8.525655},{"c":8.48,"h":8.525,"l":8.475,"n":518,"o":8.525,"t":"2026-09-23T17:00:00Z","v":61404,"vw":8.491876},{"c":8.49,"h":8.5,"l":8.475,"n":235,"o":8.48,"t":"2026-09-23T17:15:00Z","v":20860,"vw":8.488105},{"c":8.48,"h":8.5,"l":8.465,"n":374,"o":8.495,"t":"2026-09-23T17:30:00Z","v":25234,"vw":8.481359},{"c":8.465,"h":8.485,"l":8.46,"n":221,"o":8.485,"t":"2026-09-23T17:45:00Z","v":9050,"vw":8.470403},{"c":8.49,"h":8.495,"l":8.461,"n":403,"o":8.47,"t":"2026-09-23T18:00:00Z","v":53632,"vw":8.476675},{"c":8.465,"h":8.49,"l":8.4614,"n":226,"o":8.485,"t":"2026-09-23T18:15:00Z","v":16080,"vw":8.47616},{"c":8.455,"h":8.465,"l":8.45,"n":371,"o":8.465,"t":"2026-09-23T18:30:00Z","v":25647,"vw":8.452797},{"c":8.47,"h":8.47,"l":8.455,"n":376,"o":8.455,"t":"2026-09-23T18:45:00Z","v":92213,"vw":8.460472},{"c":8.5,"h":8.5,"l":8.465,"n":391,"o":8.465,"t":"2026-09-23T19:00:00Z","v":25830,"vw":8.48131},{"c":8.485,"h":8.5,"l":8.48,"n":347,"o":8.5,"t":"2026-09-23T19:15:00Z","v":18134,"vw":8.487088},{"c":8.475,"h":8.495,"l":8.455,"n":908,"o":8.49,"t":"2026-09-23T19:30:00Z","v":114215,"vw":8.469691},{"c":8.43,"h":8.48,"l":8.42,"n":1315,"o":8.475,"t":"2026-09-23T19:45:00Z","v":120376,"vw":8.448808},{"c":8.4995,"h":8.4995,"l":8.43,"n":12,"o":8.43,"t":"2026-09-23T20:00:00Z","v":116864,"vw":8.431036},{"c":8.4,"h":8.41,"l":8.4,"n":2,"o":8.41,"t":"2026-09-24T09:30:00Z","v":230,"vw":8.404348},{"c":8.44,"h":8.44,"l":8.44,"n":2,"o":8.44,"t":"2026-09-24T11:15:00Z","v":248,"vw":8.44},{"c":8.41,"h":8.43,"l":8.41,"n":6,"o":8.41,"t":"2026-09-24T12:30:00Z","v":4010,"vw":8.41075},{"c":8.4,"h":8.42,"l":8.4,"n":5,"o":8.42,"t":"2026-09-24T13:00:00Z","v":1600,"vw":8.407212},{"c":8.34,"h":8.4,"l":8.34,"n":20,"o":8.4,"t":"2026-09-24T13:15:00Z","v":1558,"vw":8.354695},{"c":8.285,"h":8.43,"l":8.28,"n":539,"o":8.405,"t":"2026-09-24T13:30:00Z","v":96702,"vw":8.33122},{"c":8.305,"h":8.315,"l":8.275,"n":497,"o":8.28,"t":"2026-09-24T13:45:00Z","v":64304,"vw":8.302506},{"c":8.28,"h":8.318,"l":8.275,"n":332,"o":8.3,"t":"2026-09-24T14:00:00Z","v":26863,"vw":8.295746},{"c":8.265,"h":8.28,"l":8.25,"n":314,"o":8.275,"t":"2026-09-24T14:15:00Z","v":22930,"vw":8.26297},{"c":8.255,"h":8.275,"l":8.244,"n":367,"o":8.27,"t":"2026-09-24T14:30:00Z","v":37872,"vw":8.262781},{"c":8.2534,"h":8.265,"l":8.245,"n":326,"o":8.25,"t":"2026-09-24T14:45:00Z","v":21750,"vw":8.25485},{"c":8.245,"h":8.255,"l":8.24,"n":272,"o":8.255,"t":"2026-09-24T15:00:00Z","v":14328,"vw":8.251887},{"c":8.275,"h":8.28,"l":8.245,"n":350,"o":8.245,"t":"2026-09-24T15:15:00Z","v":30893,"vw":8.263842},{"c":8.235,"h":8.275,"l":8.235,"n":622,"o":8.275,"t":"2026-09-24T15:30:00Z","v":63157,"vw":8.243258},{"c":8.205,"h":8.235,"l":8.19,"n":442,"o":8.235,"t":"2026-09-24T15:45:00Z","v":48386,"vw":8.210903},{"c":8.22,"h":8.22,"l":8.195,"n":360,"o":8.2001,"t":"2026-09-24T16:00:00Z","v":29360,"vw":8.202392},{"c":8.265,"h":8.325,"l":8.22,"n":703,"o":8.22,"t":"2026-09-24T16:15:00Z","v":62300,"vw":8.278782},{"c":8.29,"h":8.305,"l":8.255,"n":355,"o":8.27,"t":"2026-09-24T16:30:00Z","v":22646,"vw":8.276134},{"c":8.27,"h":8.2809,"l":8.26,"n":271,"o":8.28,"t":"2026-09-24T16:45:00Z","v":18061,"vw":8.274795},{"c":8.27,"h":8.275,"l":8.255,"n":263,"o":8.26,"t":"2026-09-24T17:00:00Z","v":12159,"vw":8.264746},{"c":8.245,"h":8.2754,"l":8.235,"n":289,"o":8.2754,"t":"2026-09-24T17:15:00Z","v":38222,"vw":8.25794},{"c":8.225,"h":8.245,"l":8.2109,"n":286,"o":8.24,"t":"2026-09-24T17:30:00Z","v":27175,"vw":8.22585},{"c":8.245,"h":8.245,"l":8.215,"n":290,"o":8.22,"t":"2026-09-24T17:45:00Z","v":22160,"vw":8.227197},{"c":8.225,"h":8.24,"l":8.19,"n":446,"o":8.24,"t":"2026-09-24T18:00:00Z","v":44035,"vw":8.207816},{"c":8.23,"h":8.24,"l":8.215,"n":341,"o":8.225,"t":"2026-09-24T18:15:00Z","v":24516,"vw":8.223862},{"c":8.245,"h":8.27,"l":8.22,"n":374,"o":8.23,"t":"2026-09-24T18:30:00Z","v":35000,"vw":8.246489},{"c":8.245,"h":8.26,"l":8.23,"n":366,"o":8.25,"t":"2026-09-24T18:45:00Z","v":24894,"vw":8.24688},{"c":8.1908,"h":8.245,"l":8.1908,"n":548,"o":8.245,"t":"2026-09-24T19:00:00Z","v":52597,"vw":8.214325},{"c":8.175,"h":8.195,"l":8.1608,"n":656,"o":8.1908,"t":"2026-09-24T19:15:00Z","v":83756,"vw":8.179355},{"c":8.155,"h":8.175,"l":8.155,"n":738,"o":8.175,"t":"2026-09-24T19:30:00Z","v":57262,"vw":8.16557},{"c":8.145,"h":8.16,"l":8.105,"n":1736,"o":8.16,"t":"2026-09-24T19:45:00Z","v":167365,"vw":8.132412},{"c":8.14,"h":8.16,"l":8.14,"n":20,"o":8.14,"t":"2026-09-24T20:00:00Z","v":104814,"vw":8.141178},{"c":8.1137,"h":8.1137,"l":8.1137,"n":3,"o":8.1137,"t":"2026-09-24T21:30:00Z","v":337,"vw":8.1137},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-24T22:15:00Z","v":116,"vw":8.2},{"c":8.1082,"h":8.1082,"l":8.1072,"n":2,"o":8.1072,"t":"2026-09-24T22:45:00Z","v":540,"vw":8.108015},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-09-25T13:00:00Z","v":150,"vw":8.16},{"c":8.15,"h":8.16,"l":8.15,"n":6,"o":8.16,"t":"2026-09-25T13:15:00Z","v":773,"vw":8.158571},{"c":8.135,"h":8.18,"l":8.1,"n":519,"o":8.18,"t":"2026-09-25T13:30:00Z","v":47942,"vw":8.142052},{"c":8.1086,"h":8.1392,"l":8.1,"n":272,"o":8.135,"t":"2026-09-25T13:45:00Z","v":17784,"vw":8.121608},{"c":8.055,"h":8.1,"l":8.04,"n":383,"o":8.1,"t":"2026-09-25T14:00:00Z","v":26098,"vw":8.05693},{"c":8.05,"h":8.065,"l":8.03,"n":406,"o":8.055,"t":"2026-09-25T14:15:00Z","v":26053,"vw":8.051661},{"c":8.06,"h":8.07,"l":8.03,"n":252,"o":8.04,"t":"2026-09-25T14:30:00Z","v":18566,"vw":8.056057},{"c":8.07,"h":8.09,"l":8.05,"n":419,"o":8.065,"t":"2026-09-25T14:45:00Z","v":25428,"vw":8.067388},{"c":8.07,"h":8.105,"l":8.07,"n":357,"o":8.07,"t":"2026-09-25T15:00:00Z","v":18738,"vw":8.090783},{"c":8.045,"h":8.075,"l":8.04,"n":376,"o":8.075,"t":"2026-09-25T15:15:00Z","v":21656,"vw":8.063424},{"c":8.02,"h":8.085,"l":8.02,"n":642,"o":8.05,"t":"2026-09-25T15:30:00Z","v":47057,"vw":8.058844},{"c":8.08,"h":8.08,"l":8.01,"n":499,"o":8.025,"t":"2026-09-25T15:45:00Z","v":32347,"vw":8.025475},{"c":8.125,"h":8.135,"l":8.07,"n":678,"o":8.075,"t":"2026-09-25T16:00:00Z","v":51449,"vw":8.110682},{"c":8.12,"h":8.12,"l":8.08,"n":487,"o":8.12,"t":"2026-09-25T16:15:00Z","v":44061,"vw":8.098696},{"c":8.145,"h":8.15,"l":8.12,"n":436,"o":8.12,"t":"2026-09-25T16:30:00Z","v":36353,"vw":8.135776},{"c":8.125,"h":8.145,"l":8.125,"n":266,"o":8.145,"t":"2026-09-25T16:45:00Z","v":9638,"vw":8.134029},{"c":8.145,"h":8.145,"l":8.13,"n":267,"o":8.13,"t":"2026-09-25T17:00:00Z","v":18778,"vw":8.135455},{"c":8.135,"h":8.145,"l":8.13,"n":238,"o":8.145,"t":"2026-09-25T17:15:00Z","v":18165,"vw":8.139687},{"c":8.115,"h":8.135,"l":8.115,"n":401,"o":8.135,"t":"2026-09-25T17:30:00Z","v":25011,"vw":8.126242},{"c":8.125,"h":8.13,"l":8.115,"n":151,"o":8.1192,"t":"2026-09-25T17:45:00Z","v":8070,"vw":8.120583},{"c":8.13,"h":8.13,"l":8.12,"n":263,"o":8.12,"t":"2026-09-25T18:00:00Z","v":10671,"vw":8.12518},{"c":8.1101,"h":8.135,"l":8.105,"n":388,"o":8.125,"t":"2026-09-25T18:15:00Z","v":30676,"vw":8.119999},{"c":8.105,"h":8.115,"l":8.1,"n":188,"o":8.115,"t":"2026-09-25T18:30:00Z","v":9888,"vw":8.107677},{"c":8.135,"h":8.135,"l":8.105,"n":421,"o":8.105,"t":"2026-09-25T18:45:00Z","v":33040,"vw":8.115996},{"c":8.15,"h":8.16,"l":8.1322,"n":491,"o":8.135,"t":"2026-09-25T19:00:00Z","v":44172,"vw":8.141775},{"c":8.135,"h":8.155,"l":8.135,"n":377,"o":8.1541,"t":"2026-09-25T19:15:00Z","v":24313,"vw":8.145743},{"c":8.15,"h":8.15,"l":8.125,"n":535,"o":8.135,"t":"2026-09-25T19:30:00Z","v":37458,"vw":8.133798},{"c":8.135,"h":8.17,"l":8.1,"n":2808,"o":8.145,"t":"2026-09-25T19:45:00Z","v":588146,"vw":8.148385},{"c":8.14,"h":8.15,"l":8.14,"n":20,"o":8.14,"t":"2026-09-25T20:00:00Z","v":131355,"vw":8.140481},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-09-28T12:00:00Z","v":158,"vw":8.14},{"c":8.05,"h":8.075,"l":7.93,"n":640,"o":8.05,"t":"2026-09-28T13:30:00Z","v":76503,"vw":7.988209},{"c":8.085,"h":8.11,"l":8.055,"n":183,"o":8.06,"t":"2026-09-28T13:45:00Z","v":16914,"vw":8.092914},{"c":8.095,"h":8.11,"l":8.05,"n":395,"o":8.08,"t":"2026-09-28T14:00:00Z","v":27220,"vw":8.081086},{"c":8.09,"h":8.0974,"l":8.07,"n":179,"o":8.0974,"t":"2026-09-28T14:15:00Z","v":10348,"vw":8.082516},{"c":8.095,"h":8.11,"l":8.09,"n":193,"o":8.1,"t":"2026-09-28T14:30:00Z","v":11672,"vw":8.098804},{"c":8.015,"h":8.09,"l":8.015,"n":331,"o":8.09,"t":"2026-09-28T14:45:00Z","v":23842,"vw":8.047575},{"c":7.965,"h":8.015,"l":7.965,"n":404,"o":8.015,"t":"2026-09-28T15:00:00Z","v":39705,"vw":7.99719},{"c":7.95,"h":7.9691,"l":7.935,"n":482,"o":7.965,"t":"2026-09-28T15:15:00Z","v":32572,"vw":7.948757},{"c":7.945,"h":7.97,"l":7.94,"n":292,"o":7.96,"t":"2026-09-28T15:30:00Z","v":28826,"vw":7.949785},{"c":7.95,"h":7.955,"l":7.945,"n":286,"o":7.945,"t":"2026-09-28T15:45:00Z","v":19130,"vw":7.949736},{"c":7.955,"h":7.975,"l":7.9515,"n":200,"o":7.955,"t":"2026-09-28T16:00:00Z","v":16278,"vw":7.961454},{"c":8.04,"h":8.05,"l":7.95,"n":468,"o":7.96,"t":"2026-09-28T16:15:00Z","v":26034,"vw":7.994259},{"c":8.02,"h":8.04,"l":8.005,"n":194,"o":8.04,"t":"2026-09-28T16:30:00Z","v":11729,"vw":8.022442},{"c":8.03,"h":8.04,"l":8.0114,"n":264,"o":8.02,"t":"2026-09-28T16:45:00Z","v":18280,"vw":8.023896},{"c":8.09,"h":8.09,"l":8.02,"n":321,"o":8.03,"t":"2026-09-28T17:00:00Z","v":29239,"vw":8.061023},{"c":8.065,"h":8.11,"l":8.065,"n":155,"o":8.09,"t":"2026-09-28T17:15:00Z","v":7915,"vw":8.076866},{"c":8.065,"h":8.07,"l":8.055,"n":191,"o":8.07,"t":"2026-09-28T17:30:00Z","v":11120,"vw":8.059962},{"c":8.065,"h":8.075,"l":8.0607,"n":185,"o":8.065,"t":"2026-09-28T17:45:00Z","v":8612,"vw":8.067617},{"c":8.065,"h":8.075,"l":8.055,"n":264,"o":8.065,"t":"2026-09-28T18:00:00Z","v":20344,"vw":8.065277},{"c":8.04,"h":8.066,"l":8.035,"n":178,"o":8.066,"t":"2026-09-28T18:15:00Z","v":21160,"vw":8.059493},{"c":8.015,"h":8.04,"l":8.005,"n":163,"o":8.04,"t":"2026-09-28T18:30:00Z","v":13321,"vw":8.023597},{"c":8.025,"h":8.025,"l":8.005,"n":225,"o":8.01,"t":"2026-09-28T18:45:00Z","v":13307,"vw":8.012935},{"c":8.015,"h":8.025,"l":8.015,"n":187,"o":8.025,"t":"2026-09-28T19:00:00Z","v":12640,"vw":8.020047},{"c":8.04,"h":8.045,"l":8.01,"n":472,"o":8.0108,"t":"2026-09-28T19:15:00Z","v":91844,"vw":8.024013},{"c":8.015,"h":8.04,"l":8.005,"n":357,"o":8.04,"t":"2026-09-28T19:30:00Z","v":25280,"vw":8.019172},{"c":8.02,"h":8.02,"l":7.99,"n":1246,"o":8.015,"t":"2026-09-28T19:45:00Z","v":116945,"vw":8.004917},{"c":8.04,"h":8.04,"l":8.01,"n":25,"o":8.01,"t":"2026-09-28T20:00:00Z","v":144910,"vw":8.010911},{"c":7.9894,"h":7.9894,"l":7.9894,"n":1,"o":7.9894,"t":"2026-09-28T20:15:00Z","v":100,"vw":7.9894},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-09-28T20:45:00Z","v":100,"vw":8.13},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-09-29T11:15:00Z","v":101,"vw":8.02},{"c":7.98,"h":8.02,"l":7.91,"n":490,"o":8,"t":"2026-09-29T13:30:00Z","v":53569,"vw":7.961681},{"c":8,"h":8.035,"l":7.99,"n":330,"o":7.99,"t":"2026-09-29T13:45:00Z","v":26589,"vw":8.004689},{"c":8.07,"h":8.07,"l":8.01,"n":325,"o":8.01,"t":"2026-09-29T14:00:00Z","v":22988,"vw":8.049635},{"c":8.05,"h":8.085,"l":8.045,"n":456,"o":8.065,"t":"2026-09-29T14:15:00Z","v":30844,"vw":8.071637},{"c":8.02,"h":8.065,"l":8.02,"n":378,"o":8.055,"t":"2026-09-29T14:30:00Z","v":33154,"vw":8.040359},{"c":8.025,"h":8.04,"l":8,"n":241,"o":8.025,"t":"2026-09-29T14:45:00Z","v":28939,"vw":8.023744},{"c":7.995,"h":8.03,"l":7.99,"n":537,"o":8.02,"t":"2026-09-29T15:00:00Z","v":121878,"vw":8.015796},{"c":7.96,"h":8.0085,"l":7.955,"n":364,"o":7.995,"t":"2026-09-29T15:15:00Z","v":43895,"vw":7.970729},{"c":7.975,"h":7.99,"l":7.96,"n":261,"o":7.96,"t":"2026-09-29T15:30:00Z","v":15525,"vw":7.975266},{"c":7.965,"h":7.99,"l":7.96,"n":320,"o":7.975,"t":"2026-09-29T15:45:00Z","v":29406,"vw":7.976705},{"c":7.94,"h":7.98,"l":7.94,"n":377,"o":7.965,"t":"2026-09-29T16:00:00Z","v":33801,"vw":7.966577},{"c":7.925,"h":7.935,"l":7.915,"n":361,"o":7.93,"t":"2026-09-29T16:15:00Z","v":34247,"vw":7.923663},{"c":7.92,"h":7.935,"l":7.92,"n":248,"o":7.925,"t":"2026-09-29T16:30:00Z","v":15274,"vw":7.928037},{"c":7.905,"h":7.92,"l":7.901,"n":326,"o":7.91,"t":"2026-09-29T16:45:00Z","v":43272,"vw":7.911508},{"c":7.905,"h":7.91,"l":7.89,"n":315,"o":7.905,"t":"2026-09-29T17:00:00Z","v":31169,"vw":7.901197},{"c":7.875,"h":7.91,"l":7.875,"n":303,"o":7.905,"t":"2026-09-29T17:15:00Z","v":27980,"vw":7.887507},{"c":7.855,"h":7.89,"l":7.85,"n":398,"o":7.875,"t":"2026-09-29T17:30:00Z","v":35524,"vw":7.868575},{"c":7.835,"h":7.87,"l":7.83,"n":363,"o":7.865,"t":"2026-09-29T17:45:00Z","v":25203,"vw":7.849823},{"c":7.85,"h":7.89,"l":7.835,"n":579,"o":7.835,"t":"2026-09-29T18:00:00Z","v":76197,"vw":7.865381},{"c":7.85,"h":7.865,"l":7.85,"n":270,"o":7.86,"t":"2026-09-29T18:15:00Z","v":17364,"vw":7.85922},{"c":7.85,"h":7.86,"l":7.84,"n":404,"o":7.855,"t":"2026-09-29T18:30:00Z","v":30907,"vw":7.851895},{"c":7.875,"h":7.8785,"l":7.835,"n":572,"o":7.855,"t":"2026-09-29T18:45:00Z","v":70676,"vw":7.849607},{"c":7.925,"h":7.93,"l":7.88,"n":637,"o":7.88,"t":"2026-09-29T19:00:00Z","v":80014,"vw":7.904228},{"c":7.955,"h":7.96,"l":7.91,"n":575,"o":7.925,"t":"2026-09-29T19:15:00Z","v":66720,"vw":7.936458},{"c":7.96,"h":7.96,"l":7.94,"n":656,"o":7.955,"t":"2026-09-29T19:30:00Z","v":63894,"vw":7.949022},{"c":7.925,"h":7.99,"l":7.915,"n":1738,"o":7.96,"t":"2026-09-29T19:45:00Z","v":190364,"vw":7.945391},{"c":8.16,"h":8.16,"l":7.93,"n":21,"o":7.93,"t":"2026-09-29T20:00:00Z","v":123392,"vw":7.930896},{"c":7.9395,"h":7.9395,"l":7.9395,"n":1,"o":7.9395,"t":"2026-09-29T20:15:00Z","v":1766,"vw":7.9395},{"c":7.95,"h":7.97,"l":7.95,"n":5,"o":7.97,"t":"2026-09-30T12:15:00Z","v":406,"vw":7.963089},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-30T12:45:00Z","v":282,"vw":8},{"c":8.01,"h":8.01,"l":7.95,"n":7,"o":7.95,"t":"2026-09-30T13:15:00Z","v":678,"vw":7.98697},{"c":7.93,"h":8.035,"l":7.91,"n":613,"o":8.01,"t":"2026-09-30T13:30:00Z","v":71236,"vw":7.974049},{"c":7.895,"h":7.93,"l":7.8901,"n":172,"o":7.93,"t":"2026-09-30T13:45:00Z","v":29322,"vw":7.90683},{"c":7.99,"h":7.995,"l":7.9,"n":376,"o":7.9,"t":"2026-09-30T14:00:00Z","v":25213,"vw":7.957118},{"c":7.945,"h":8.005,"l":7.945,"n":493,"o":8,"t":"2026-09-30T14:15:00Z","v":43903,"vw":7.965158},{"c":7.925,"h":7.95,"l":7.925,"n":491,"o":7.945,"t":"2026-09-30T14:30:00Z","v":39289,"vw":7.933094},{"c":7.91,"h":7.93,"l":7.905,"n":401,"o":7.92,"t":"2026-09-30T14:45:00Z","v":28758,"vw":7.917922},{"c":7.8816,"h":7.91,"l":7.875,"n":362,"o":7.905,"t":"2026-09-30T15:00:00Z","v":21071,"vw":7.895965},{"c":7.84,"h":7.89,"l":7.83,"n":356,"o":7.88,"t":"2026-09-30T15:15:00Z","v":32540,"vw":7.860616},{"c":7.83,"h":7.865,"l":7.825,"n":294,"o":7.85,"t":"2026-09-30T15:30:00Z","v":23624,"vw":7.845777},{"c":7.82,"h":7.835,"l":7.82,"n":233,"o":7.83,"t":"2026-09-30T15:45:00Z","v":14795,"vw":7.828713},{"c":7.845,"h":7.845,"l":7.825,"n":207,"o":7.83,"t":"2026-09-30T16:00:00Z","v":20921,"vw":7.832752},{"c":7.8776,"h":7.8776,"l":7.8449,"n":284,"o":7.845,"t":"2026-09-30T16:15:00Z","v":27630,"vw":7.855378},{"c":7.875,"h":7.885,"l":7.86,"n":333,"o":7.87,"t":"2026-09-30T16:30:00Z","v":24766,"vw":7.871237},{"c":7.87,"h":7.88,"l":7.865,"n":207,"o":7.87,"t":"2026-09-30T16:45:00Z","v":10394,"vw":7.873349},{"c":7.87,"h":7.89,"l":7.845,"n":435,"o":7.875,"t":"2026-09-30T17:00:00Z","v":52721,"vw":7.859824},{"c":7.835,"h":7.88,"l":7.825,"n":361,"o":7.875,"t":"2026-09-30T17:15:00Z","v":23661,"vw":7.847049},{"c":7.82,"h":7.835,"l":7.82,"n":238,"o":7.83,"t":"2026-09-30T17:30:00Z","v":21677,"vw":7.82448},{"c":7.81,"h":7.82,"l":7.8,"n":296,"o":7.815,"t":"2026-09-30T17:45:00Z","v":20676,"vw":7.807061},{"c":7.835,"h":7.835,"l":7.815,"n":156,"o":7.815,"t":"2026-09-30T18:00:00Z","v":23128,"vw":7.827542},{"c":7.835,"h":7.84,"l":7.825,"n":177,"o":7.84,"t":"2026-09-30T18:15:00Z","v":9746,"vw":7.831562},{"c":7.83,"h":7.83,"l":7.81,"n":208,"o":7.83,"t":"2026-09-30T18:30:00Z","v":17664,"vw":7.819812},{"c":7.855,"h":7.855,"l":7.821,"n":233,"o":7.825,"t":"2026-09-30T18:45:00Z","v":12938,"vw":7.836349},{"c":7.88,"h":7.88,"l":7.855,"n":363,"o":7.855,"t":"2026-09-30T19:00:00Z","v":31872,"vw":7.868407},{"c":7.87,"h":7.89,"l":7.87,"n":438,"o":7.88,"t":"2026-09-30T19:15:00Z","v":22106,"vw":7.877107},{"c":7.845,"h":7.87,"l":7.84,"n":639,"o":7.865,"t":"2026-09-30T19:30:00Z","v":48508,"vw":7.862283},{"c":7.78,"h":7.85,"l":7.7725,"n":1688,"o":7.84,"t":"2026-09-30T19:45:00Z","v":162530,"vw":7.800313},{"c":7.78,"h":7.8,"l":7.78,"n":21,"o":7.78,"t":"2026-09-30T20:00:00Z","v":174314,"vw":7.780703},{"c":7.7855,"h":7.7855,"l":7.7855,"n":1,"o":7.7855,"t":"2026-09-30T20:30:00Z","v":186,"vw":7.7855},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-09-30T20:45:00Z","v":400,"vw":7.77},{"c":7.78,"h":7.8388,"l":7.78,"n":4,"o":7.8388,"t":"2026-09-30T23:15:00Z","v":700,"vw":7.805094},{"c":7.8,"h":7.82,"l":7.8,"n":3,"o":7.82,"t":"2026-10-01T12:45:00Z","v":350,"vw":7.813333},{"c":7.79,"h":7.79,"l":7.79,"n":4,"o":7.79,"t":"2026-10-01T13:00:00Z","v":294,"vw":7.79},{"c":7.77,"h":7.79,"l":7.77,"n":15,"o":7.79,"t":"2026-10-01T13:15:00Z","v":3356,"vw":7.77467},{"c":7.55,"h":7.75,"l":7.55,"n":548,"o":7.75,"t":"2026-10-01T13:30:00Z","v":49593,"vw":7.687309},{"c":7.56,"h":7.605,"l":7.555,"n":466,"o":7.57,"t":"2026-10-01T13:45:00Z","v":43095,"vw":7.579151},{"c":7.595,"h":7.6099,"l":7.53,"n":559,"o":7.565,"t":"2026-10-01T14:00:00Z","v":44975,"vw":7.56484},{"c":7.56,"h":7.61,"l":7.5582,"n":416,"o":7.6,"t":"2026-10-01T14:15:00Z","v":51292,"vw":7.586522},{"c":7.615,"h":7.63,"l":7.555,"n":352,"o":7.555,"t":"2026-10-01T14:30:00Z","v":27084,"vw":7.592426},{"c":7.59,"h":7.6291,"l":7.58,"n":447,"o":7.615,"t":"2026-10-01T14:45:00Z","v":25761,"vw":7.597765},{"c":7.565,"h":7.595,"l":7.55,"n":406,"o":7.595,"t":"2026-10-01T15:00:00Z","v":32746,"vw":7.5671},{"c":7.605,"h":7.615,"l":7.565,"n":353,"o":7.565,"t":"2026-10-01T15:15:00Z","v":43633,"vw":7.599771},{"c":7.615,"h":7.64,"l":7.595,"n":375,"o":7.6,"t":"2026-10-01T15:30:00Z","v":21897,"vw":7.613848},{"c":7.65,"h":7.66,"l":7.62,"n":312,"o":7.62,"t":"2026-10-01T15:45:00Z","v":34263,"vw":7.636601},{"c":7.65,"h":7.675,"l":7.6429,"n":301,"o":7.655,"t":"2026-10-01T16:00:00Z","v":19577,"vw":7.653373},{"c":7.685,"h":7.69,"l":7.645,"n":239,"o":7.645,"t":"2026-10-01T16:15:00Z","v":20641,"vw":7.670729},{"c":7.74,"h":7.74,"l":7.685,"n":289,"o":7.685,"t":"2026-10-01T16:30:00Z","v":17840,"vw":7.715395},{"c":7.69,"h":7.74,"l":7.68,"n":346,"o":7.7399,"t":"2026-10-01T16:45:00Z","v":17788,"vw":7.713696},{"c":7.69,"h":7.725,"l":7.69,"n":269,"o":7.695,"t":"2026-10-01T17:00:00Z","v":18075,"vw":7.70108},{"c":7.75,"h":7.75,"l":7.695,"n":322,"o":7.695,"t":"2026-10-01T17:15:00Z","v":27704,"vw":7.724964},{"c":7.765,"h":7.775,"l":7.74,"n":418,"o":7.75,"t":"2026-10-01T17:30:00Z","v":61288,"vw":7.76035},{"c":7.715,"h":7.76,"l":7.71,"n":281,"o":7.76,"t":"2026-10-01T17:45:00Z","v":17412,"vw":7.736695},{"c":7.73,"h":7.74,"l":7.71,"n":366,"o":7.715,"t":"2026-10-01T18:00:00Z","v":22639,"vw":7.725426},{"c":7.715,"h":7.73,"l":7.7,"n":389,"o":7.73,"t":"2026-10-01T18:15:00Z","v":34290,"vw":7.715437},{"c":7.695,"h":7.72,"l":7.69,"n":279,"o":7.71,"t":"2026-10-01T18:30:00Z","v":18409,"vw":7.704387},{"c":7.725,"h":7.73,"l":7.69,"n":297,"o":7.695,"t":"2026-10-01T18:45:00Z","v":17231,"vw":7.707923},{"c":7.735,"h":7.735,"l":7.72,"n":410,"o":7.725,"t":"2026-10-01T19:00:00Z","v":22085,"vw":7.727035},{"c":7.747,"h":7.747,"l":7.73,"n":348,"o":7.735,"t":"2026-10-01T19:15:00Z","v":21018,"vw":7.736807},{"c":7.745,"h":7.75,"l":7.74,"n":412,"o":7.745,"t":"2026-10-01T19:30:00Z","v":33418,"vw":7.745256},{"c":7.785,"h":7.795,"l":7.74,"n":1972,"o":7.745,"t":"2026-10-01T19:45:00Z","v":204612,"vw":7.77341},{"c":7.7,"h":7.79,"l":7.7,"n":30,"o":7.78,"t":"2026-10-01T20:00:00Z","v":159229,"vw":7.779181},{"c":7.76,"h":7.76,"l":7.75,"n":7,"o":7.75,"t":"2026-10-01T20:15:00Z","v":1379,"vw":7.751304},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-02T11:45:00Z","v":100,"vw":7.84},{"c":7.86,"h":7.86,"l":7.84,"n":7,"o":7.84,"t":"2026-10-02T12:30:00Z","v":3100,"vw":7.853161},{"c":7.835,"h":7.92,"l":7.81,"n":567,"o":7.91,"t":"2026-10-02T13:30:00Z","v":85073,"vw":7.870781},{"c":7.785,"h":7.9,"l":7.785,"n":713,"o":7.84,"t":"2026-10-02T13:45:00Z","v":202632,"vw":7.8637},{"c":7.87,"h":7.87,"l":7.76,"n":676,"o":7.785,"t":"2026-10-02T14:00:00Z","v":104466,"vw":7.830109},{"c":7.905,"h":7.905,"l":7.855,"n":345,"o":7.865,"t":"2026-10-02T14:15:00Z","v":34693,"vw":7.876667},{"c":7.915,"h":7.935,"l":7.9,"n":430,"o":7.9,"t":"2026-10-02T14:30:00Z","v":25090,"vw":7.916933},{"c":7.88,"h":7.925,"l":7.87,"n":577,"o":7.915,"t":"2026-10-02T14:45:00Z","v":66737,"vw":7.901312},{"c":7.79,"h":7.88,"l":7.785,"n":552,"o":7.875,"t":"2026-10-02T15:00:00Z","v":41866,"vw":7.839934},{"c":7.745,"h":7.8,"l":7.73,"n":501,"o":7.8,"t":"2026-10-02T15:15:00Z","v":33197,"vw":7.754894},{"c":7.68,"h":7.75,"l":7.68,"n":506,"o":7.75,"t":"2026-10-02T15:30:00Z","v":38493,"vw":7.707357},{"c":7.755,"h":7.77,"l":7.675,"n":446,"o":7.675,"t":"2026-10-02T15:45:00Z","v":44968,"vw":7.727022},{"c":7.77,"h":7.77,"l":7.73,"n":354,"o":7.76,"t":"2026-10-02T16:00:00Z","v":29508,"vw":7.747223},{"c":7.79,"h":7.79,"l":7.765,"n":348,"o":7.77,"t":"2026-10-02T16:15:00Z","v":22142,"vw":7.778301},{"c":7.815,"h":7.82,"l":7.78,"n":360,"o":7.785,"t":"2026-10-02T16:30:00Z","v":31020,"vw":7.797702},{"c":7.835,"h":7.835,"l":7.81,"n":275,"o":7.815,"t":"2026-10-02T16:45:00Z","v":13782,"vw":7.817621},{"c":7.825,"h":7.845,"l":7.81,"n":344,"o":7.835,"t":"2026-10-02T17:00:00Z","v":17750,"vw":7.830857},{"c":7.815,"h":7.825,"l":7.81,"n":304,"o":7.825,"t":"2026-10-02T17:15:00Z","v":18020,"vw":7.818235},{"c":7.85,"h":7.85,"l":7.8108,"n":383,"o":7.82,"t":"2026-10-02T17:30:00Z","v":22206,"vw":7.828108},{"c":7.875,"h":7.875,"l":7.845,"n":250,"o":7.85,"t":"2026-10-02T17:45:00Z","v":12894,"vw":7.863764},{"c":7.875,"h":7.88,"l":7.861,"n":450,"o":7.8753,"t":"2026-10-02T18:00:00Z","v":29467,"vw":7.872308},{"c":7.845,"h":7.88,"l":7.845,"n":362,"o":7.8791,"t":"2026-10-02T18:15:00Z","v":19011,"vw":7.860716},{"c":7.86,"h":7.86,"l":7.835,"n":395,"o":7.845,"t":"2026-10-02T18:30:00Z","v":20901,"vw":7.84639},{"c":7.855,"h":7.87,"l":7.8409,"n":511,"o":7.86,"t":"2026-10-02T18:45:00Z","v":45570,"vw":7.854253},{"c":7.86,"h":7.88,"l":7.845,"n":606,"o":7.86,"t":"2026-10-02T19:00:00Z","v":49989,"vw":7.861066},{"c":7.835,"h":7.86,"l":7.83,"n":640,"o":7.855,"t":"2026-10-02T19:15:00Z","v":41448,"vw":7.842454},{"c":7.795,"h":7.835,"l":7.78,"n":873,"o":7.835,"t":"2026-10-02T19:30:00Z","v":65033,"vw":7.80614},{"c":7.82,"h":7.825,"l":7.785,"n":1881,"o":7.8,"t":"2026-10-02T19:45:00Z","v":177814,"vw":7.801128},{"c":7.81,"h":7.81,"l":7.81,"n":18,"o":7.81,"t":"2026-10-02T20:00:00Z","v":203338,"vw":7.81},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-02T20:15:00Z","v":700,"vw":7.93},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-02T23:30:00Z","v":129,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-02T23:45:00Z","v":128,"vw":7.85},{"c":7.79,"h":7.79,"l":7.79,"n":6,"o":7.79,"t":"2026-10-05T11:00:00Z","v":748,"vw":7.79},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-05T12:15:00Z","v":300,"vw":7.85},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-05T12:45:00Z","v":125,"vw":7.9},{"c":7.735,"h":7.85,"l":7.675,"n":764,"o":7.81,"t":"2026-10-05T13:30:00Z","v":92240,"vw":7.739654},{"c":7.745,"h":7.789,"l":7.715,"n":479,"o":7.735,"t":"2026-10-05T13:45:00Z","v":39131,"vw":7.749443},{"c":7.805,"h":7.82,"l":7.75,"n":519,"o":7.75,"t":"2026-10-05T14:00:00Z","v":39442,"vw":7.786457},{"c":7.745,"h":7.805,"l":7.725,"n":525,"o":7.8,"t":"2026-10-05T14:15:00Z","v":53389,"vw":7.766048},{"c":7.75,"h":7.77,"l":7.72,"n":452,"o":7.74,"t":"2026-10-05T14:30:00Z","v":31204,"vw":7.743481},{"c":7.785,"h":7.79,"l":7.725,"n":486,"o":7.755,"t":"2026-10-05T14:45:00Z","v":48094,"vw":7.759008},{"c":7.7609,"h":7.7892,"l":7.76,"n":480,"o":7.785,"t":"2026-10-05T15:00:00Z","v":35785,"vw":7.773545},{"c":7.755,"h":7.78,"l":7.755,"n":445,"o":7.77,"t":"2026-10-05T15:15:00Z","v":38662,"vw":7.766138},{"c":7.78,"h":7.785,"l":7.755,"n":240,"o":7.76,"t":"2026-10-05T15:30:00Z","v":18381,"vw":7.765144},{"c":7.75,"h":7.775,"l":7.75,"n":269,"o":7.77,"t":"2026-10-05T15:45:00Z","v":22193,"vw":7.765751},{"c":7.765,"h":7.765,"l":7.74,"n":367,"o":7.75,"t":"2026-10-05T16:00:00Z","v":43212,"vw":7.74944},{"c":7.7885,"h":7.7899,"l":7.755,"n":308,"o":7.765,"t":"2026-10-05T16:15:00Z","v":20474,"vw":7.766297},{"c":7.785,"h":7.795,"l":7.78,"n":274,"o":7.785,"t":"2026-10-05T16:30:00Z","v":17367,"vw":7.786856},{"c":7.795,"h":7.795,"l":7.78,"n":243,"o":7.78,"t":"2026-10-05T16:45:00Z","v":14094,"vw":7.789464},{"c":7.755,"h":7.79,"l":7.755,"n":294,"o":7.79,"t":"2026-10-05T17:00:00Z","v":18928,"vw":7.769292},{"c":7.75,"h":7.765,"l":7.74,"n":287,"o":7.755,"t":"2026-10-05T17:15:00Z","v":24899,"vw":7.754226},{"c":7.755,"h":7.755,"l":7.74,"n":331,"o":7.75,"t":"2026-10-05T17:30:00Z","v":27189,"vw":7.74739},{"c":7.75,"h":7.755,"l":7.74,"n":195,"o":7.755,"t":"2026-10-05T17:45:00Z","v":10985,"vw":7.748144},{"c":7.735,"h":7.75,"l":7.735,"n":262,"o":7.75,"t":"2026-10-05T18:00:00Z","v":21048,"vw":7.742558},{"c":7.735,"h":7.74,"l":7.72,"n":276,"o":7.735,"t":"2026-10-05T18:15:00Z","v":21085,"vw":7.730942},{"c":7.725,"h":7.735,"l":7.715,"n":327,"o":7.735,"t":"2026-10-05T18:30:00Z","v":19189,"vw":7.723406},{"c":7.775,"h":7.779,"l":7.725,"n":349,"o":7.725,"t":"2026-10-05T18:45:00Z","v":31172,"vw":7.743016},{"c":7.755,"h":7.785,"l":7.75,"n":323,"o":7.78,"t":"2026-10-05T19:00:00Z","v":22453,"vw":7.766592},{"c":7.71,"h":7.7591,"l":7.69,"n":477,"o":7.755,"t":"2026-10-05T19:15:00Z","v":36624,"vw":7.70914},{"c":7.725,"h":7.73,"l":7.695,"n":789,"o":7.715,"t":"2026-10-05T19:30:00Z","v":69360,"vw":7.71169},{"c":7.73,"h":7.735,"l":7.695,"n":1921,"o":7.725,"t":"2026-10-05T19:45:00Z","v":188709,"vw":7.712965},{"c":7.72,"h":7.72,"l":7.72,"n":16,"o":7.72,"t":"2026-10-05T20:00:00Z","v":267783,"vw":7.72},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-06T08:45:00Z","v":1000,"vw":7.9},{"c":7.79,"h":7.79,"l":7.78,"n":4,"o":7.78,"t":"2026-10-06T13:15:00Z","v":636,"vw":7.788333},{"c":7.75,"h":7.81,"l":7.745,"n":365,"o":7.77,"t":"2026-10-06T13:30:00Z","v":32274,"vw":7.779832},{"c":7.72,"h":7.75,"l":7.72,"n":150,"o":7.74,"t":"2026-10-06T13:45:00Z","v":10179,"vw":7.730501},{"c":7.73,"h":7.7499,"l":7.72,"n":276,"o":7.72,"t":"2026-10-06T14:00:00Z","v":19220,"vw":7.737026},{"c":7.73,"h":7.75,"l":7.71,"n":271,"o":7.72,"t":"2026-10-06T14:15:00Z","v":27806,"vw":7.725144},{"c":7.735,"h":7.75,"l":7.725,"n":215,"o":7.735,"t":"2026-10-06T14:30:00Z","v":13736,"vw":7.738687},{"c":7.795,"h":7.795,"l":7.73,"n":252,"o":7.73,"t":"2026-10-06T14:45:00Z","v":24585,"vw":7.752849},{"c":7.795,"h":7.82,"l":7.785,"n":238,"o":7.795,"t":"2026-10-06T15:00:00Z","v":18652,"vw":7.800969},{"c":7.805,"h":7.805,"l":7.7701,"n":252,"o":7.7981,"t":"2026-10-06T15:15:00Z","v":15715,"vw":7.793521},{"c":7.8,"h":7.805,"l":7.785,"n":163,"o":7.805,"t":"2026-10-06T15:30:00Z","v":11113,"vw":7.789399},{"c":7.775,"h":7.8,"l":7.7714,"n":102,"o":7.795,"t":"2026-10-06T15:45:00Z","v":7559,"vw":7.781023},{"c":7.79,"h":7.795,"l":7.775,"n":153,"o":7.7776,"t":"2026-10-06T16:00:00Z","v":9243,"vw":7.784625},{"c":7.755,"h":7.785,"l":7.755,"n":219,"o":7.78,"t":"2026-10-06T16:15:00Z","v":16300,"vw":7.771649},{"c":7.77,"h":7.77,"l":7.75,"n":107,"o":7.75,"t":"2026-10-06T16:30:00Z","v":6268,"vw":7.762278},{"c":7.745,"h":7.765,"l":7.74,"n":168,"o":7.76,"t":"2026-10-06T16:45:00Z","v":13247,"vw":7.756322},{"c":7.7244,"h":7.745,"l":7.7244,"n":180,"o":7.745,"t":"2026-10-06T17:00:00Z","v":13937,"vw":7.734758},{"c":7.71,"h":7.725,"l":7.7,"n":248,"o":7.725,"t":"2026-10-06T17:15:00Z","v":19453,"vw":7.711805},{"c":7.715,"h":7.72,"l":7.7001,"n":128,"o":7.7001,"t":"2026-10-06T17:30:00Z","v":8770,"vw":7.71104},{"c":7.73,"h":7.745,"l":7.715,"n":245,"o":7.7185,"t":"2026-10-06T17:45:00Z","v":17928,"vw":7.730514},{"c":7.7197,"h":7.7386,"l":7.71,"n":137,"o":7.735,"t":"2026-10-06T18:00:00Z","v":13116,"vw":7.724843},{"c":7.67,"h":7.72,"l":7.66,"n":227,"o":7.7153,"t":"2026-10-06T18:15:00Z","v":15562,"vw":7.682244},{"c":7.685,"h":7.685,"l":7.665,"n":143,"o":7.675,"t":"2026-10-06T18:30:00Z","v":13379,"vw":7.672694},{"c":7.71,"h":7.715,"l":7.675,"n":256,"o":7.68,"t":"2026-10-06T18:45:00Z","v":21598,"vw":7.693718},{"c":7.715,"h":7.725,"l":7.71,"n":178,"o":7.715,"t":"2026-10-06T19:00:00Z","v":12895,"vw":7.719071},{"c":7.685,"h":7.71,"l":7.685,"n":340,"o":7.71,"t":"2026-10-06T19:15:00Z","v":31372,"vw":7.701553},{"c":7.695,"h":7.7,"l":7.6709,"n":577,"o":7.685,"t":"2026-10-06T19:30:00Z","v":68223,"vw":7.689212},{"c":7.715,"h":7.72,"l":7.675,"n":1141,"o":7.69,"t":"2026-10-06T19:45:00Z","v":133596,"vw":7.696243},{"c":7.72,"h":7.73,"l":7.72,"n":30,"o":7.72,"t":"2026-10-06T20:00:00Z","v":235925,"vw":7.720344},{"c":7.71,"h":7.71,"l":7.71,"n":29,"o":7.71,"t":"2026-10-07T11:45:00Z","v":1074,"vw":7.71},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-07T13:15:00Z","v":300,"vw":7.65},{"c":7.515,"h":7.7,"l":7.4818,"n":803,"o":7.63,"t":"2026-10-07T13:30:00Z","v":128401,"vw":7.589916},{"c":7.5098,"h":7.54,"l":7.47,"n":341,"o":7.53,"t":"2026-10-07T13:45:00Z","v":40006,"vw":7.502766},{"c":7.5514,"h":7.57,"l":7.51,"n":360,"o":7.51,"t":"2026-10-07T14:00:00Z","v":34952,"vw":7.533514},{"c":7.545,"h":7.57,"l":7.54,"n":333,"o":7.56,"t":"2026-10-07T14:15:00Z","v":21751,"vw":7.551509},{"c":7.55,"h":7.57,"l":7.545,"n":233,"o":7.55,"t":"2026-10-07T14:30:00Z","v":17480,"vw":7.557732},{"c":7.525,"h":7.55,"l":7.5,"n":208,"o":7.55,"t":"2026-10-07T14:45:00Z","v":17710,"vw":7.528206},{"c":7.525,"h":7.54,"l":7.515,"n":222,"o":7.525,"t":"2026-10-07T15:00:00Z","v":19020,"vw":7.528868},{"c":7.4527,"h":7.5105,"l":7.4527,"n":362,"o":7.5105,"t":"2026-10-07T15:15:00Z","v":29195,"vw":7.474737},{"c":7.425,"h":7.4685,"l":7.42,"n":325,"o":7.46,"t":"2026-10-07T15:30:00Z","v":31869,"vw":7.448244},{"c":7.4,"h":7.43,"l":7.39,"n":299,"o":7.42,"t":"2026-10-07T15:45:00Z","v":28191,"vw":7.414722},{"c":7.405,"h":7.415,"l":7.4,"n":252,"o":7.4,"t":"2026-10-07T16:00:00Z","v":23211,"vw":7.405722},{"c":7.405,"h":7.425,"l":7.4,"n":281,"o":7.405,"t":"2026-10-07T16:15:00Z","v":19210,"vw":7.41558},{"c":7.395,"h":7.41,"l":7.395,"n":261,"o":7.405,"t":"2026-10-07T16:30:00Z","v":19575,"vw":7.400022},{"c":7.415,"h":7.42,"l":7.4,"n":337,"o":7.4,"t":"2026-10-07T16:45:00Z","v":43602,"vw":7.410386},{"c":7.465,"h":7.475,"l":7.415,"n":360,"o":7.415,"t":"2026-10-07T17:00:00Z","v":25140,"vw":7.45176},{"c":7.475,"h":7.48,"l":7.455,"n":363,"o":7.465,"t":"2026-10-07T17:15:00Z","v":42464,"vw":7.471712},{"c":7.475,"h":7.48,"l":7.455,"n":295,"o":7.47,"t":"2026-10-07T17:30:00Z","v":24355,"vw":7.470548},{"c":7.455,"h":7.48,"l":7.45,"n":206,"o":7.475,"t":"2026-10-07T17:45:00Z","v":19417,"vw":7.462875},{"c":7.445,"h":7.46,"l":7.4411,"n":281,"o":7.455,"t":"2026-10-07T18:00:00Z","v":13883,"vw":7.45017},{"c":7.43,"h":7.4586,"l":7.425,"n":497,"o":7.45,"t":"2026-10-07T18:15:00Z","v":47924,"vw":7.438348},{"c":7.445,"h":7.445,"l":7.42,"n":329,"o":7.43,"t":"2026-10-07T18:30:00Z","v":39318,"vw":7.43729},{"c":7.46,"h":7.4689,"l":7.45,"n":229,"o":7.45,"t":"2026-10-07T18:45:00Z","v":20961,"vw":7.458937},{"c":7.45,"h":7.465,"l":7.4299,"n":281,"o":7.4586,"t":"2026-10-07T19:00:00Z","v":18175,"vw":7.441396},{"c":7.445,"h":7.45,"l":7.425,"n":309,"o":7.45,"t":"2026-10-07T19:15:00Z","v":23571,"vw":7.439485},{"c":7.44,"h":7.455,"l":7.435,"n":529,"o":7.445,"t":"2026-10-07T19:30:00Z","v":35515,"vw":7.445144},{"c":7.5,"h":7.5,"l":7.44,"n":1455,"o":7.445,"t":"2026-10-07T19:45:00Z","v":126464,"vw":7.482434},{"c":7.49,"h":7.49,"l":7.49,"n":27,"o":7.49,"t":"2026-10-07T20:00:00Z","v":133064,"vw":7.49},{"c":7.4937,"h":7.4937,"l":7.4937,"n":1,"o":7.4937,"t":"2026-10-07T23:00:00Z","v":266,"vw":7.4937},{"c":7.5103,"h":7.5103,"l":7.5103,"n":1,"o":7.5103,"t":"2026-10-07T23:45:00Z","v":800,"vw":7.5103},{"c":7.43,"h":7.43,"l":7.4,"n":4,"o":7.4,"t":"2026-10-08T11:45:00Z","v":1604,"vw":7.415},{"c":7.54,"h":7.55,"l":7.42,"n":408,"o":7.45,"t":"2026-10-08T13:30:00Z","v":36453,"vw":7.478003},{"c":7.54,"h":7.59,"l":7.53,"n":364,"o":7.54,"t":"2026-10-08T13:45:00Z","v":23723,"vw":7.559032},{"c":7.5,"h":7.56,"l":7.495,"n":336,"o":7.54,"t":"2026-10-08T14:00:00Z","v":40605,"vw":7.519981},{"c":7.515,"h":7.53,"l":7.49,"n":362,"o":7.5,"t":"2026-10-08T14:15:00Z","v":29283,"vw":7.503233},{"c":7.51,"h":7.53,"l":7.51,"n":244,"o":7.51,"t":"2026-10-08T14:30:00Z","v":12775,"vw":7.518956},{"c":7.485,"h":7.515,"l":7.485,"n":304,"o":7.515,"t":"2026-10-08T14:45:00Z","v":16695,"vw":7.494996},{"c":7.44,"h":7.49,"l":7.44,"n":443,"o":7.485,"t":"2026-10-08T15:00:00Z","v":34383,"vw":7.475062},{"c":7.445,"h":7.445,"l":7.43,"n":333,"o":7.44,"t":"2026-10-08T15:15:00Z","v":17628,"vw":7.437862},{"c":7.45,"h":7.465,"l":7.44,"n":341,"o":7.445,"t":"2026-10-08T15:30:00Z","v":19215,"vw":7.452592},{"c":7.445,"h":7.455,"l":7.4327,"n":271,"o":7.45,"t":"2026-10-08T15:45:00Z","v":12735,"vw":7.441925},{"c":7.475,"h":7.49,"l":7.435,"n":407,"o":7.44,"t":"2026-10-08T16:00:00Z","v":24842,"vw":7.46845},{"c":7.485,"h":7.53,"l":7.47,"n":760,"o":7.475,"t":"2026-10-08T16:15:00Z","v":59992,"vw":7.49279},{"c":7.5,"h":7.5,"l":7.465,"n":335,"o":7.48,"t":"2026-10-08T16:30:00Z","v":19824,"vw":7.480274},{"c":7.56,"h":7.565,"l":7.5,"n":401,"o":7.5,"t":"2026-10-08T16:45:00Z","v":19536,"vw":7.539239},{"c":7.525,"h":7.555,"l":7.51,"n":462,"o":7.555,"t":"2026-10-08T17:00:00Z","v":32208,"vw":7.525063},{"c":7.535,"h":7.545,"l":7.52,"n":381,"o":7.52,"t":"2026-10-08T17:15:00Z","v":26748,"vw":7.529203},{"c":7.595,"h":7.6,"l":7.525,"n":411,"o":7.535,"t":"2026-10-08T17:30:00Z","v":38423,"vw":7.549261},{"c":7.61,"h":7.61,"l":7.58,"n":390,"o":7.595,"t":"2026-10-08T17:45:00Z","v":22765,"vw":7.591041},{"c":7.62,"h":7.625,"l":7.605,"n":333,"o":7.61,"t":"2026-10-08T18:00:00Z","v":16726,"vw":7.61398},{"c":7.595,"h":7.62,"l":7.59,"n":258,"o":7.62,"t":"2026-10-08T18:15:00Z","v":13657,"vw":7.604947},{"c":7.61,"h":7.61,"l":7.585,"n":335,"o":7.595,"t":"2026-10-08T18:30:00Z","v":25798,"vw":7.595919},{"c":7.64,"h":7.645,"l":7.605,"n":429,"o":7.605,"t":"2026-10-08T18:45:00Z","v":27130,"vw":7.623325},{"c":7.685,"h":7.7,"l":7.639,"n":534,"o":7.639,"t":"2026-10-08T19:00:00Z","v":35504,"vw":7.673426},{"c":7.67,"h":7.69,"l":7.67,"n":654,"o":7.685,"t":"2026-10-08T19:15:00Z","v":38683,"vw":7.680724},{"c":7.655,"h":7.68,"l":7.63,"n":729,"o":7.67,"t":"2026-10-08T19:30:00Z","v":54152,"vw":7.652158},{"c":7.655,"h":7.685,"l":7.65,"n":1742,"o":7.655,"t":"2026-10-08T19:45:00Z","v":147276,"vw":7.66589},{"c":7.65,"h":7.67,"l":7.65,"n":33,"o":7.65,"t":"2026-10-08T20:00:00Z","v":524720,"vw":7.650239},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-08T20:15:00Z","v":500,"vw":7.63},{"c":7.7617,"h":7.7617,"l":7.7617,"n":1,"o":7.7617,"t":"2026-10-08T22:00:00Z","v":300,"vw":7.7617},{"c":7.66,"h":7.66,"l":7.66,"n":3,"o":7.66,"t":"2026-10-09T13:00:00Z","v":200,"vw":7.66},{"c":7.58,"h":7.68,"l":7.53,"n":379,"o":7.66,"t":"2026-10-09T13:30:00Z","v":45457,"vw":7.586838},{"c":7.59,"h":7.61,"l":7.57,"n":185,"o":7.59,"t":"2026-10-09T13:45:00Z","v":13251,"vw":7.593112},{"c":7.59,"h":7.6,"l":7.56,"n":321,"o":7.59,"t":"2026-10-09T14:00:00Z","v":24503,"vw":7.581568},{"c":7.63,"h":7.635,"l":7.585,"n":231,"o":7.59,"t":"2026-10-09T14:15:00Z","v":14702,"vw":7.60732},{"c":7.6,"h":7.625,"l":7.58,"n":250,"o":7.625,"t":"2026-10-09T14:30:00Z","v":15512,"vw":7.599362},{"c":7.59,"h":7.6,"l":7.585,"n":212,"o":7.595,"t":"2026-10-09T14:45:00Z","v":17093,"vw":7.591633},{"c":7.63,"h":7.64,"l":7.59,"n":240,"o":7.59,"t":"2026-10-09T15:00:00Z","v":14321,"vw":7.624658},{"c":7.655,"h":7.655,"l":7.6303,"n":188,"o":7.64,"t":"2026-10-09T15:15:00Z","v":17841,"vw":7.640271},{"c":7.64,"h":7.655,"l":7.63,"n":215,"o":7.655,"t":"2026-10-09T15:30:00Z","v":14702,"vw":7.647787},{"c":7.6299,"h":7.635,"l":7.62,"n":233,"o":7.635,"t":"2026-10-09T15:45:00Z","v":20185,"vw":7.62963},{"c":7.595,"h":7.625,"l":7.59,"n":194,"o":7.625,"t":"2026-10-09T16:00:00Z","v":20742,"vw":7.609371},{"c":7.605,"h":7.607,"l":7.5809,"n":306,"o":7.595,"t":"2026-10-09T16:15:00Z","v":24102,"vw":7.593019},{"c":7.62,"h":7.645,"l":7.6039,"n":190,"o":7.605,"t":"2026-10-09T16:30:00Z","v":16538,"vw":7.617465},{"c":7.64,"h":7.64,"l":7.615,"n":187,"o":7.63,"t":"2026-10-09T16:45:00Z","v":11443,"vw":7.623331},{"c":7.625,"h":7.6488,"l":7.6211,"n":296,"o":7.64,"t":"2026-10-09T17:00:00Z","v":23410,"vw":7.637594},{"c":7.625,"h":7.635,"l":7.615,"n":252,"o":7.62,"t":"2026-10-09T17:15:00Z","v":27796,"vw":7.624783},{"c":7.64,"h":7.65,"l":7.625,"n":205,"o":7.63,"t":"2026-10-09T17:30:00Z","v":17158,"vw":7.639414},{"c":7.645,"h":7.65,"l":7.635,"n":140,"o":7.64,"t":"2026-10-09T17:45:00Z","v":9262,"vw":7.639693},{"c":7.63,"h":7.645,"l":7.63,"n":170,"o":7.645,"t":"2026-10-09T18:00:00Z","v":9662,"vw":7.639393},{"c":7.635,"h":7.635,"l":7.6213,"n":136,"o":7.625,"t":"2026-10-09T18:15:00Z","v":12444,"vw":7.629873},{"c":7.62,"h":7.635,"l":7.615,"n":279,"o":7.635,"t":"2026-10-09T18:30:00Z","v":28471,"vw":7.624047},{"c":7.6499,"h":7.6499,"l":7.615,"n":258,"o":7.615,"t":"2026-10-09T18:45:00Z","v":22500,"vw":7.628603},{"c":7.66,"h":7.665,"l":7.645,"n":283,"o":7.65,"t":"2026-10-09T19:00:00Z","v":33091,"vw":7.650586},{"c":7.665,"h":7.665,"l":7.65,"n":326,"o":7.66,"t":"2026-10-09T19:15:00Z","v":32343,"vw":7.65981},{"c":7.665,"h":7.665,"l":7.645,"n":370,"o":7.665,"t":"2026-10-09T19:30:00Z","v":34512,"vw":7.655299},{"c":7.665,"h":7.67,"l":7.65,"n":1197,"o":7.665,"t":"2026-10-09T19:45:00Z","v":151493,"vw":7.659557},{"c":7.65,"h":7.68,"l":7.65,"n":25,"o":7.65,"t":"2026-10-09T20:00:00Z","v":152031,"vw":7.651356},{"c":7.7762,"h":7.7762,"l":7.7762,"n":1,"o":7.7762,"t":"2026-10-09T20:15:00Z","v":250,"vw":7.7762},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-10-09T21:30:00Z","v":199200,"vw":7.82},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-09T22:30:00Z","v":200,"vw":7.8},{"c":7.76,"h":7.76,"l":7.76,"n":4,"o":7.76,"t":"2026-10-12T11:00:00Z","v":155,"vw":7.76},{"c":7.7261,"h":7.7261,"l":7.7261,"n":1,"o":7.7261,"t":"2026-10-12T12:30:00Z","v":1000,"vw":7.7261},{"c":7.66,"h":7.66,"l":7.66,"n":23,"o":7.66,"t":"2026-10-12T13:15:00Z","v":2017,"vw":7.66},{"c":7.605,"h":7.68,"l":7.54,"n":349,"o":7.68,"t":"2026-10-12T13:30:00Z","v":61946,"vw":7.62549},{"c":7.595,"h":7.625,"l":7.59,"n":226,"o":7.61,"t":"2026-10-12T13:45:00Z","v":24000,"vw":7.60992},{"c":7.635,"h":7.6413,"l":7.5815,"n":347,"o":7.59,"t":"2026-10-12T14:00:00Z","v":29272,"vw":7.613529},{"c":7.635,"h":7.64,"l":7.605,"n":264,"o":7.63,"t":"2026-10-12T14:15:00Z","v":14066,"vw":7.61965},{"c":7.64,"h":7.66,"l":7.635,"n":235,"o":7.635,"t":"2026-10-12T14:30:00Z","v":19470,"vw":7.644736},{"c":7.6886,"h":7.695,"l":7.645,"n":274,"o":7.645,"t":"2026-10-12T14:45:00Z","v":31207,"vw":7.671284},{"c":7.695,"h":7.695,"l":7.675,"n":246,"o":7.69,"t":"2026-10-12T15:00:00Z","v":16045,"vw":7.685725},{"c":7.685,"h":7.705,"l":7.685,"n":199,"o":7.6911,"t":"2026-10-12T15:15:00Z","v":11358,"vw":7.698274},{"c":7.71,"h":7.72,"l":7.6801,"n":251,"o":7.6801,"t":"2026-10-12T15:30:00Z","v":15900,"vw":7.704282},{"c":7.6999,"h":7.7,"l":7.69,"n":177,"o":7.7,"t":"2026-10-12T15:45:00Z","v":12433,"vw":7.695918},{"c":7.695,"h":7.71,"l":7.6911,"n":227,"o":7.695,"t":"2026-10-12T16:00:00Z","v":16866,"vw":7.699768},{"c":7.695,"h":7.71,"l":7.69,"n":214,"o":7.695,"t":"2026-10-12T16:15:00Z","v":16485,"vw":7.697732},{"c":7.705,"h":7.725,"l":7.695,"n":349,"o":7.695,"t":"2026-10-12T16:30:00Z","v":30786,"vw":7.709049},{"c":7.675,"h":7.7,"l":7.6729,"n":188,"o":7.7,"t":"2026-10-12T16:45:00Z","v":9822,"vw":7.681419},{"c":7.675,"h":7.685,"l":7.67,"n":198,"o":7.675,"t":"2026-10-12T17:00:00Z","v":14351,"vw":7.67683},{"c":7.68,"h":7.7,"l":7.675,"n":293,"o":7.675,"t":"2026-10-12T17:15:00Z","v":27532,"vw":7.688912},{"c":7.675,"h":7.685,"l":7.6712,"n":168,"o":7.685,"t":"2026-10-12T17:30:00Z","v":9703,"vw":7.679216},{"c":7.695,"h":7.7,"l":7.67,"n":238,"o":7.675,"t":"2026-10-12T17:45:00Z","v":10525,"vw":7.685032},{"c":7.7,"h":7.71,"l":7.695,"n":233,"o":7.6991,"t":"2026-10-12T18:00:00Z","v":15181,"vw":7.703199},{"c":7.705,"h":7.71,"l":7.695,"n":288,"o":7.7,"t":"2026-10-12T18:15:00Z","v":12608,"vw":7.700108},{"c":7.715,"h":7.725,"l":7.705,"n":253,"o":7.705,"t":"2026-10-12T18:30:00Z","v":14826,"vw":7.718483},{"c":7.715,"h":7.72,"l":7.71,"n":149,"o":7.715,"t":"2026-10-12T18:45:00Z","v":7568,"vw":7.715606},{"c":7.715,"h":7.73,"l":7.705,"n":533,"o":7.72,"t":"2026-10-12T19:00:00Z","v":50484,"vw":7.719203},{"c":7.7,"h":7.72,"l":7.69,"n":461,"o":7.715,"t":"2026-10-12T19:15:00Z","v":33070,"vw":7.701701},{"c":7.69,"h":7.71,"l":7.675,"n":810,"o":7.695,"t":"2026-10-12T19:30:00Z","v":92907,"vw":7.689103},{"c":7.675,"h":7.72,"l":7.67,"n":1642,"o":7.69,"t":"2026-10-12T19:45:00Z","v":137770,"vw":7.688658},{"c":7.67,"h":7.69,"l":7.67,"n":31,"o":7.67,"t":"2026-10-12T20:00:00Z","v":127866,"vw":7.671099},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-13T10:45:00Z","v":1000,"vw":7.8},{"c":7.69,"h":7.7,"l":7.67,"n":3,"o":7.67,"t":"2026-10-13T13:00:00Z","v":300,"vw":7.686667},{"c":7.725,"h":7.81,"l":7.7009,"n":426,"o":7.74,"t":"2026-10-13T13:30:00Z","v":52318,"vw":7.762862},{"c":7.625,"h":7.745,"l":7.625,"n":192,"o":7.72,"t":"2026-10-13T13:45:00Z","v":16687,"vw":7.69164},{"c":7.585,"h":7.62,"l":7.585,"n":360,"o":7.62,"t":"2026-10-13T14:00:00Z","v":33231,"vw":7.599245},{"c":7.58,"h":7.585,"l":7.565,"n":235,"o":7.585,"t":"2026-10-13T14:15:00Z","v":20307,"vw":7.572413},{"c":7.605,"h":7.605,"l":7.58,"n":173,"o":7.59,"t":"2026-10-13T14:30:00Z","v":12378,"vw":7.595639},{"c":7.595,"h":7.6091,"l":7.575,"n":199,"o":7.6091,"t":"2026-10-13T14:45:00Z","v":17157,"vw":7.590321},{"c":7.605,"h":7.62,"l":7.59,"n":189,"o":7.59,"t":"2026-10-13T15:00:00Z","v":14846,"vw":7.604631},{"c":7.6,"h":7.605,"l":7.595,"n":167,"o":7.6011,"t":"2026-10-13T15:15:00Z","v":21746,"vw":7.598717},{"c":7.58,"h":7.61,"l":7.58,"n":164,"o":7.595,"t":"2026-10-13T15:30:00Z","v":15893,"vw":7.597342},{"c":7.605,"h":7.605,"l":7.5712,"n":253,"o":7.585,"t":"2026-10-13T15:45:00Z","v":19801,"vw":7.587813},{"c":7.59,"h":7.615,"l":7.5813,"n":156,"o":7.605,"t":"2026-10-13T16:00:00Z","v":12236,"vw":7.597562},{"c":7.575,"h":7.6,"l":7.575,"n":154,"o":7.6,"t":"2026-10-13T16:15:00Z","v":12088,"vw":7.582579},{"c":7.575,"h":7.58,"l":7.565,"n":173,"o":7.58,"t":"2026-10-13T16:30:00Z","v":23096,"vw":7.571293},{"c":7.585,"h":7.595,"l":7.57,"n":154,"o":7.5788,"t":"2026-10-13T16:45:00Z","v":11844,"vw":7.584863},{"c":7.575,"h":7.585,"l":7.57,"n":177,"o":7.58,"t":"2026-10-13T17:00:00Z","v":11774,"vw":7.57968},{"c":7.575,"h":7.58,"l":7.565,"n":152,"o":7.57,"t":"2026-10-13T17:15:00Z","v":10515,"vw":7.571756},{"c":7.585,"h":7.585,"l":7.575,"n":101,"o":7.575,"t":"2026-10-13T17:30:00Z","v":6573,"vw":7.581523},{"c":7.555,"h":7.58,"l":7.555,"n":181,"o":7.58,"t":"2026-10-13T17:45:00Z","v":14091,"vw":7.564419},{"c":7.605,"h":7.625,"l":7.55,"n":463,"o":7.555,"t":"2026-10-13T18:00:00Z","v":52858,"vw":7.601477},{"c":7.625,"h":7.625,"l":7.605,"n":340,"o":7.605,"t":"2026-10-13T18:15:00Z","v":29594,"vw":7.609721},{"c":7.625,"h":7.63,"l":7.605,"n":241,"o":7.629,"t":"2026-10-13T18:30:00Z","v":25673,"vw":7.616411},{"c":7.66,"h":7.665,"l":7.625,"n":259,"o":7.6288,"t":"2026-10-13T18:45:00Z","v":22796,"vw":7.643065},{"c":7.65,"h":7.665,"l":7.65,"n":171,"o":7.66,"t":"2026-10-13T19:00:00Z","v":10286,"vw":7.660549},{"c":7.64,"h":7.66,"l":7.62,"n":341,"o":7.65,"t":"2026-10-13T19:15:00Z","v":28152,"vw":7.64176},{"c":7.635,"h":7.66,"l":7.62,"n":643,"o":7.645,"t":"2026-10-13T19:30:00Z","v":93451,"vw":7.639579},{"c":7.615,"h":7.65,"l":7.6,"n":965,"o":7.635,"t":"2026-10-13T19:45:00Z","v":109095,"vw":7.625486},{"c":7.63,"h":7.64,"l":7.615,"n":28,"o":7.615,"t":"2026-10-13T20:00:00Z","v":136781,"vw":7.618218},{"c":7.56,"h":7.82,"l":7.56,"n":4,"o":7.82,"t":"2026-10-14T12:30:00Z","v":940,"vw":7.748662},{"c":7.47,"h":7.56,"l":7.465,"n":501,"o":7.56,"t":"2026-10-14T13:30:00Z","v":46077,"vw":7.514814},{"c":7.51,"h":7.525,"l":7.48,"n":260,"o":7.48,"t":"2026-10-14T13:45:00Z","v":20068,"vw":7.50617},{"c":7.545,"h":7.5499,"l":7.505,"n":474,"o":7.505,"t":"2026-10-14T14:00:00Z","v":33272,"vw":7.527515},{"c":7.555,"h":7.56,"l":7.5302,"n":219,"o":7.54,"t":"2026-10-14T14:15:00Z","v":16627,"vw":7.541461},{"c":7.595,"h":7.6,"l":7.555,"n":374,"o":7.56,"t":"2026-10-14T14:30:00Z","v":24815,"vw":7.581751},{"c":7.565,"h":7.59,"l":7.565,"n":131,"o":7.59,"t":"2026-10-14T14:45:00Z","v":6096,"vw":7.576767},{"c":7.55,"h":7.56,"l":7.545,"n":247,"o":7.56,"t":"2026-10-14T15:00:00Z","v":18432,"vw":7.551629},{"c":7.565,"h":7.565,"l":7.5501,"n":146,"o":7.555,"t":"2026-10-14T15:15:00Z","v":8854,"vw":7.559656},{"c":7.56,"h":7.58,"l":7.55,"n":246,"o":7.57,"t":"2026-10-14T15:30:00Z","v":13894,"vw":7.570308},{"c":7.555,"h":7.565,"l":7.5508,"n":128,"o":7.555,"t":"2026-10-14T15:45:00Z","v":8592,"vw":7.556954},{"c":7.545,"h":7.555,"l":7.535,"n":229,"o":7.55,"t":"2026-10-14T16:00:00Z","v":21943,"vw":7.543235},{"c":7.55,"h":7.555,"l":7.53,"n":210,"o":7.545,"t":"2026-10-14T16:15:00Z","v":13392,"vw":7.543216},{"c":7.545,"h":7.565,"l":7.54,"n":295,"o":7.54,"t":"2026-10-14T16:30:00Z","v":23993,"vw":7.55292},{"c":7.535,"h":7.545,"l":7.53,"n":174,"o":7.545,"t":"2026-10-14T16:45:00Z","v":15946,"vw":7.536056},{"c":7.555,"h":7.555,"l":7.5399,"n":264,"o":7.5399,"t":"2026-10-14T17:00:00Z","v":31163,"vw":7.547226},{"c":7.535,"h":7.555,"l":7.53,"n":433,"o":7.555,"t":"2026-10-14T17:15:00Z","v":32060,"vw":7.544313},{"c":7.54,"h":7.54,"l":7.535,"n":209,"o":7.54,"t":"2026-10-14T17:30:00Z","v":9465,"vw":7.537374},{"c":7.53,"h":7.535,"l":7.52,"n":206,"o":7.535,"t":"2026-10-14T17:45:00Z","v":12717,"vw":7.529186},{"c":7.54,"h":7.545,"l":7.535,"n":119,"o":7.535,"t":"2026-10-14T18:00:00Z","v":7759,"vw":7.538873},{"c":7.545,"h":7.55,"l":7.535,"n":403,"o":7.535,"t":"2026-10-14T18:15:00Z","v":36577,"vw":7.542609},{"c":7.525,"h":7.55,"l":7.52,"n":201,"o":7.55,"t":"2026-10-14T18:30:00Z","v":15880,"vw":7.534887},{"c":7.5388,"h":7.545,"l":7.52,"n":291,"o":7.5212,"t":"2026-10-14T18:45:00Z","v":20899,"vw":7.532913},{"c":7.525,"h":7.545,"l":7.52,"n":400,"o":7.54,"t":"2026-10-14T19:00:00Z","v":37124,"vw":7.530889},{"c":7.505,"h":7.53,"l":7.5,"n":412,"o":7.525,"t":"2026-10-14T19:15:00Z","v":28540,"vw":7.520234},{"c":7.475,"h":7.515,"l":7.47,"n":636,"o":7.51,"t":"2026-10-14T19:30:00Z","v":54749,"vw":7.491515},{"c":7.51,"h":7.52,"l":7.46,"n":1565,"o":7.47,"t":"2026-10-14T19:45:00Z","v":151538,"vw":7.48908},{"c":7.5,"h":7.51,"l":7.5,"n":25,"o":7.51,"t":"2026-10-14T20:00:00Z","v":167296,"vw":7.500006},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-14T20:45:00Z","v":130,"vw":7.56},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-14T21:30:00Z","v":3968,"vw":7.56},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-15T10:00:00Z","v":1000,"vw":7.8},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-15T11:30:00Z","v":1000,"vw":7.76},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-15T12:15:00Z","v":200,"vw":7.7},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-15T13:15:00Z","v":310,"vw":7.6},{"c":7.66,"h":7.75,"l":7.58,"n":327,"o":7.58,"t":"2026-10-15T13:30:00Z","v":64923,"vw":7.678578},{"c":7.805,"h":7.835,"l":7.67,"n":450,"o":7.67,"t":"2026-10-15T13:45:00Z","v":38568,"vw":7.780202},{"c":7.835,"h":7.865,"l":7.79,"n":410,"o":7.8,"t":"2026-10-15T14:00:00Z","v":36625,"vw":7.838394},{"c":7.855,"h":7.875,"l":7.83,"n":513,"o":7.84,"t":"2026-10-15T14:15:00Z","v":55407,"vw":7.854999},{"c":7.875,"h":7.8888,"l":7.86,"n":390,"o":7.86,"t":"2026-10-15T14:30:00Z","v":30235,"vw":7.874203},{"c":7.8688,"h":7.8798,"l":7.84,"n":346,"o":7.8798,"t":"2026-10-15T14:45:00Z","v":37464,"vw":7.864975},{"c":7.895,"h":7.895,"l":7.865,"n":236,"o":7.865,"t":"2026-10-15T15:00:00Z","v":22993,"vw":7.875933},{"c":7.875,"h":7.905,"l":7.8615,"n":291,"o":7.895,"t":"2026-10-15T15:15:00Z","v":19774,"vw":7.886921},{"c":7.845,"h":7.875,"l":7.84,"n":328,"o":7.875,"t":"2026-10-15T15:30:00Z","v":23993,"vw":7.862713},{"c":7.8488,"h":7.865,"l":7.84,"n":242,"o":7.845,"t":"2026-10-15T15:45:00Z","v":18436,"vw":7.852097},{"c":7.815,"h":7.84,"l":7.805,"n":243,"o":7.84,"t":"2026-10-15T16:00:00Z","v":19072,"vw":7.823063},{"c":7.85,"h":7.85,"l":7.815,"n":167,"o":7.815,"t":"2026-10-15T16:15:00Z","v":16592,"vw":7.833705},{"c":7.865,"h":7.875,"l":7.8488,"n":227,"o":7.8488,"t":"2026-10-15T16:30:00Z","v":16223,"vw":7.863258},{"c":7.865,"h":7.88,"l":7.86,"n":113,"o":7.87,"t":"2026-10-15T16:45:00Z","v":8898,"vw":7.869957},{"c":7.865,"h":7.875,"l":7.86,"n":252,"o":7.865,"t":"2026-10-15T17:00:00Z","v":20430,"vw":7.870065},{"c":7.845,"h":7.8699,"l":7.845,"n":216,"o":7.8699,"t":"2026-10-15T17:15:00Z","v":38904,"vw":7.858981},{"c":7.875,"h":7.875,"l":7.84,"n":314,"o":7.845,"t":"2026-10-15T17:30:00Z","v":30913,"vw":7.858045},{"c":7.865,"h":7.88,"l":7.865,"n":197,"o":7.875,"t":"2026-10-15T17:45:00Z","v":15057,"vw":7.869872},{"c":7.855,"h":7.87,"l":7.855,"n":196,"o":7.865,"t":"2026-10-15T18:00:00Z","v":15085,"vw":7.862595},{"c":7.855,"h":7.86,"l":7.83,"n":235,"o":7.855,"t":"2026-10-15T18:15:00Z","v":18548,"vw":7.844266},{"c":7.84,"h":7.86,"l":7.84,"n":275,"o":7.85,"t":"2026-10-15T18:30:00Z","v":18271,"vw":7.848074},{"c":7.835,"h":7.84,"l":7.83,"n":361,"o":7.835,"t":"2026-10-15T18:45:00Z","v":41488,"vw":7.834766},{"c":7.8412,"h":7.85,"l":7.83,"n":370,"o":7.84,"t":"2026-10-15T19:00:00Z","v":29886,"vw":7.842321},{"c":7.825,"h":7.86,"l":7.825,"n":430,"o":7.85,"t":"2026-10-15T19:15:00Z","v":37979,"vw":7.840325},{"c":7.815,"h":7.83,"l":7.805,"n":430,"o":7.825,"t":"2026-10-15T19:30:00Z","v":33796,"vw":7.816709},{"c":7.795,"h":7.815,"l":7.785,"n":1566,"o":7.815,"t":"2026-10-15T19:45:00Z","v":154570,"vw":7.800536},{"c":7.79,"h":7.81,"l":7.79,"n":23,"o":7.795,"t":"2026-10-15T20:00:00Z","v":133934,"vw":7.790959},{"c":7.8285,"h":7.8285,"l":7.8285,"n":1,"o":7.8285,"t":"2026-10-16T12:00:00Z","v":330,"vw":7.8285},{"c":7.77,"h":7.8363,"l":7.755,"n":252,"o":7.8,"t":"2026-10-16T13:30:00Z","v":35645,"vw":7.794088},{"c":7.8,"h":7.8,"l":7.745,"n":177,"o":7.76,"t":"2026-10-16T13:45:00Z","v":20010,"vw":7.78078},{"c":7.79,"h":7.825,"l":7.79,"n":315,"o":7.805,"t":"2026-10-16T14:00:00Z","v":24873,"vw":7.806907},{"c":7.795,"h":7.805,"l":7.78,"n":219,"o":7.795,"t":"2026-10-16T14:15:00Z","v":11730,"vw":7.792976},{"c":7.785,"h":7.81,"l":7.78,"n":311,"o":7.795,"t":"2026-10-16T14:30:00Z","v":12706,"vw":7.793999},{"c":7.77,"h":7.805,"l":7.765,"n":281,"o":7.79,"t":"2026-10-16T14:45:00Z","v":12572,"vw":7.777789},{"c":7.795,"h":7.8,"l":7.765,"n":292,"o":7.775,"t":"2026-10-16T15:00:00Z","v":26306,"vw":7.789227},{"c":7.765,"h":7.795,"l":7.765,"n":224,"o":7.795,"t":"2026-10-16T15:15:00Z","v":11616,"vw":7.77868},{"c":7.745,"h":7.775,"l":7.745,"n":204,"o":7.77,"t":"2026-10-16T15:30:00Z","v":10569,"vw":7.763711},{"c":7.735,"h":7.76,"l":7.73,"n":232,"o":7.745,"t":"2026-10-16T15:45:00Z","v":12810,"vw":7.744912},{"c":7.725,"h":7.735,"l":7.715,"n":300,"o":7.73,"t":"2026-10-16T16:00:00Z","v":29794,"vw":7.724921},{"c":7.705,"h":7.735,"l":7.705,"n":267,"o":7.73,"t":"2026-10-16T16:15:00Z","v":17371,"vw":7.71729},{"c":7.675,"h":7.705,"l":7.665,"n":177,"o":7.705,"t":"2026-10-16T16:30:00Z","v":10723,"vw":7.687636},{"c":7.675,"h":7.68,"l":7.665,"n":176,"o":7.675,"t":"2026-10-16T16:45:00Z","v":9605,"vw":7.673426},{"c":7.635,"h":7.675,"l":7.63,"n":131,"o":7.67,"t":"2026-10-16T17:00:00Z","v":7927,"vw":7.651644},{"c":7.645,"h":7.645,"l":7.62,"n":290,"o":7.635,"t":"2026-10-16T17:15:00Z","v":23501,"vw":7.637742},{"c":7.67,"h":7.67,"l":7.635,"n":197,"o":7.65,"t":"2026-10-16T17:30:00Z","v":14268,"vw":7.652752},{"c":7.645,"h":7.67,"l":7.64,"n":207,"o":7.6686,"t":"2026-10-16T17:45:00Z","v":9763,"vw":7.651222},{"c":7.635,"h":7.64,"l":7.625,"n":238,"o":7.64,"t":"2026-10-16T18:00:00Z","v":21768,"vw":7.632632},{"c":7.645,"h":7.645,"l":7.625,"n":207,"o":7.635,"t":"2026-10-16T18:15:00Z","v":12888,"vw":7.635352},{"c":7.655,"h":7.655,"l":7.635,"n":194,"o":7.645,"t":"2026-10-16T18:30:00Z","v":13190,"vw":7.645751},{"c":7.645,"h":7.66,"l":7.6401,"n":209,"o":7.655,"t":"2026-10-16T18:45:00Z","v":21062,"vw":7.655613},{"c":7.66,"h":7.665,"l":7.64,"n":291,"o":7.645,"t":"2026-10-16T19:00:00Z","v":17474,"vw":7.655097},{"c":7.655,"h":7.675,"l":7.655,"n":402,"o":7.655,"t":"2026-10-16T19:15:00Z","v":27340,"vw":7.662592},{"c":7.625,"h":7.66,"l":7.62,"n":537,"o":7.66,"t":"2026-10-16T19:30:00Z","v":33613,"vw":7.640732},{"c":7.645,"h":7.66,"l":7.62,"n":1165,"o":7.625,"t":"2026-10-16T19:45:00Z","v":83439,"vw":7.642989},{"c":7.66,"h":7.66,"l":7.64,"n":25,"o":7.64,"t":"2026-10-16T20:00:00Z","v":142211,"vw":7.641011},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-16T20:30:00Z","v":100,"vw":7.72},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-16T23:00:00Z","v":2300,"vw":7.7},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-19T11:00:00Z","v":100,"vw":7.82},{"c":7.71,"h":7.71,"l":7.71,"n":3,"o":7.71,"t":"2026-10-19T12:15:00Z","v":459,"vw":7.71},{"c":7.66,"h":7.87,"l":7.66,"n":4,"o":7.87,"t":"2026-10-19T12:45:00Z","v":1490,"vw":7.674493},{"c":7.56,"h":7.63,"l":7.52,"n":398,"o":7.62,"t":"2026-10-19T13:30:00Z","v":49583,"vw":7.581742},{"c":7.47,"h":7.565,"l":7.46,"n":276,"o":7.56,"t":"2026-10-19T13:45:00Z","v":37107,"vw":7.503161},{"c":7.535,"h":7.545,"l":7.48,"n":239,"o":7.48,"t":"2026-10-19T14:00:00Z","v":25435,"vw":7.517999},{"c":7.4902,"h":7.5486,"l":7.48,"n":391,"o":7.535,"t":"2026-10-19T14:15:00Z","v":35746,"vw":7.512127},{"c":7.465,"h":7.495,"l":7.465,"n":368,"o":7.495,"t":"2026-10-19T14:30:00Z","v":22186,"vw":7.480824},{"c":7.455,"h":7.47,"l":7.435,"n":239,"o":7.4624,"t":"2026-10-19T14:45:00Z","v":19459,"vw":7.450846},{"c":7.485,"h":7.49,"l":7.46,"n":338,"o":7.46,"t":"2026-10-19T15:00:00Z","v":18627,"vw":7.476482},{"c":7.48,"h":7.485,"l":7.47,"n":281,"o":7.485,"t":"2026-10-19T15:15:00Z","v":19317,"vw":7.475724},{"c":7.465,"h":7.485,"l":7.45,"n":442,"o":7.475,"t":"2026-10-19T15:30:00Z","v":38147,"vw":7.469121},{"c":7.445,"h":7.4763,"l":7.445,"n":316,"o":7.465,"t":"2026-10-19T15:45:00Z","v":34720,"vw":7.463952},{"c":7.4,"h":7.445,"l":7.4,"n":397,"o":7.445,"t":"2026-10-19T16:00:00Z","v":31433,"vw":7.413716},{"c":7.395,"h":7.405,"l":7.384,"n":296,"o":7.4,"t":"2026-10-19T16:15:00Z","v":24759,"vw":7.393833},{"c":7.365,"h":7.39,"l":7.355,"n":278,"o":7.39,"t":"2026-10-19T16:30:00Z","v":20055,"vw":7.368119},{"c":7.3688,"h":7.375,"l":7.355,"n":207,"o":7.365,"t":"2026-10-19T16:45:00Z","v":15674,"vw":7.365445},{"c":7.325,"h":7.36,"l":7.32,"n":328,"o":7.36,"t":"2026-10-19T17:00:00Z","v":25761,"vw":7.342094},{"c":7.325,"h":7.33,"l":7.3,"n":295,"o":7.325,"t":"2026-10-19T17:15:00Z","v":46139,"vw":7.318336},{"c":7.375,"h":7.38,"l":7.325,"n":263,"o":7.3286,"t":"2026-10-19T17:30:00Z","v":22358,"vw":7.344055},{"c":7.37,"h":7.3788,"l":7.35,"n":226,"o":7.37,"t":"2026-10-19T17:45:00Z","v":12186,"vw":7.366677},{"c":7.335,"h":7.37,"l":7.33,"n":306,"o":7.37,"t":"2026-10-19T18:00:00Z","v":21064,"vw":7.342361},{"c":7.37,"h":7.37,"l":7.34,"n":262,"o":7.34,"t":"2026-10-19T18:15:00Z","v":20590,"vw":7.353175},{"c":7.359,"h":7.38,"l":7.355,"n":237,"o":7.375,"t":"2026-10-19T18:30:00Z","v":12706,"vw":7.369155},{"c":7.36,"h":7.38,"l":7.3562,"n":277,"o":7.3562,"t":"2026-10-19T18:45:00Z","v":25338,"vw":7.369385},{"c":7.355,"h":7.38,"l":7.34,"n":382,"o":7.36,"t":"2026-10-19T19:00:00Z","v":27501,"vw":7.363114},{"c":7.345,"h":7.37,"l":7.345,"n":335,"o":7.355,"t":"2026-10-19T19:15:00Z","v":27592,"vw":7.354411},{"c":7.37,"h":7.37,"l":7.325,"n":469,"o":7.345,"t":"2026-10-19T19:30:00Z","v":31904,"vw":7.343643},{"c":7.38,"h":7.395,"l":7.355,"n":1319,"o":7.37,"t":"2026-10-19T19:45:00Z","v":94608,"vw":7.370569},{"c":7.4,"h":7.4,"l":7.37,"n":32,"o":7.37,"t":"2026-10-19T20:00:00Z","v":105278,"vw":7.370086},{"c":7.42,"h":7.42,"l":7.42,"n":2,"o":7.42,"t":"2026-10-19T20:45:00Z","v":301,"vw":7.42},{"c":7.47,"h":7.47,"l":7.42,"n":6,"o":7.42,"t":"2026-10-20T13:15:00Z","v":600,"vw":7.461667},{"c":7.51,"h":7.5355,"l":7.36,"n":398,"o":7.39,"t":"2026-10-20T13:30:00Z","v":50158,"vw":7.456779},{"c":7.605,"h":7.62,"l":7.5004,"n":400,"o":7.5101,"t":"2026-10-20T13:45:00Z","v":30156,"vw":7.582362},{"c":7.575,"h":7.63,"l":7.56,"n":316,"o":7.605,"t":"2026-10-20T14:00:00Z","v":30944,"vw":7.578533},{"c":7.68,"h":7.68,"l":7.575,"n":256,"o":7.58,"t":"2026-10-20T14:15:00Z","v":17978,"vw":7.633048},{"c":7.65,"h":7.7,"l":7.625,"n":238,"o":7.69,"t":"2026-10-20T14:30:00Z","v":17613,"vw":7.645097},{"c":7.675,"h":7.685,"l":7.645,"n":326,"o":7.65,"t":"2026-10-20T14:45:00Z","v":22849,"vw":7.663754},{"c":7.655,"h":7.675,"l":7.64,"n":300,"o":7.675,"t":"2026-10-20T15:00:00Z","v":27050,"vw":7.651499},{"c":7.645,"h":7.6601,"l":7.635,"n":248,"o":7.66,"t":"2026-10-20T15:15:00Z","v":17417,"vw":7.650197},{"c":7.645,"h":7.655,"l":7.625,"n":226,"o":7.645,"t":"2026-10-20T15:30:00Z","v":20537,"vw":7.645563},{"c":7.63,"h":7.645,"l":7.62,"n":181,"o":7.645,"t":"2026-10-20T15:45:00Z","v":14181,"vw":7.636139},{"c":7.615,"h":7.635,"l":7.6,"n":425,"o":7.63,"t":"2026-10-20T16:00:00Z","v":40677,"vw":7.613969},{"c":7.635,"h":7.635,"l":7.6,"n":168,"o":7.615,"t":"2026-10-20T16:15:00Z","v":13307,"vw":7.610716},{"c":7.6078,"h":7.64,"l":7.6,"n":121,"o":7.635,"t":"2026-10-20T16:30:00Z","v":23216,"vw":7.611073},{"c":7.595,"h":7.615,"l":7.59,"n":112,"o":7.61,"t":"2026-10-20T16:45:00Z","v":7614,"vw":7.603262},{"c":7.61,"h":7.62,"l":7.6,"n":128,"o":7.6,"t":"2026-10-20T17:00:00Z","v":7856,"vw":7.607051},{"c":7.58,"h":7.605,"l":7.565,"n":234,"o":7.605,"t":"2026-10-20T17:15:00Z","v":29317,"vw":7.576673},{"c":7.585,"h":7.595,"l":7.5836,"n":110,"o":7.585,"t":"2026-10-20T17:30:00Z","v":7505,"vw":7.586847},{"c":7.59,"h":7.595,"l":7.585,"n":139,"o":7.585,"t":"2026-10-20T17:45:00Z","v":8553,"vw":7.589426},{"c":7.58,"h":7.595,"l":7.58,"n":129,"o":7.595,"t":"2026-10-20T18:00:00Z","v":9902,"vw":7.589733},{"c":7.535,"h":7.585,"l":7.525,"n":197,"o":7.585,"t":"2026-10-20T18:15:00Z","v":19258,"vw":7.557903},{"c":7.535,"h":7.54,"l":7.525,"n":160,"o":7.535,"t":"2026-10-20T18:30:00Z","v":28169,"vw":7.532662},{"c":7.545,"h":7.55,"l":7.535,"n":184,"o":7.535,"t":"2026-10-20T18:45:00Z","v":30871,"vw":7.540085},{"c":7.545,"h":7.56,"l":7.53,"n":365,"o":7.545,"t":"2026-10-20T19:00:00Z","v":23166,"vw":7.543907},{"c":7.525,"h":7.55,"l":7.525,"n":411,"o":7.545,"t":"2026-10-20T19:15:00Z","v":37909,"vw":7.534111},{"c":7.52,"h":7.53,"l":7.495,"n":454,"o":7.52,"t":"2026-10-20T19:30:00Z","v":34405,"vw":7.509631},{"c":7.53,"h":7.555,"l":7.51,"n":1124,"o":7.525,"t":"2026-10-20T19:45:00Z","v":113243,"vw":7.53372},{"c":7.64,"h":7.64,"l":7.53,"n":26,"o":7.53,"t":"2026-10-20T20:00:00Z","v":215970,"vw":7.530683},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-21T08:15:00Z","v":139,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-21T09:15:00Z","v":100,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-21T13:15:00Z","v":100,"vw":7.6},{"c":7.605,"h":7.63,"l":7.51,"n":334,"o":7.63,"t":"2026-10-21T13:30:00Z","v":34340,"vw":7.578703},{"c":7.56,"h":7.6,"l":7.56,"n":144,"o":7.6,"t":"2026-10-21T13:45:00Z","v":48649,"vw":7.588564},{"c":7.515,"h":7.57,"l":7.47,"n":358,"o":7.57,"t":"2026-10-21T14:00:00Z","v":23662,"vw":7.519845},{"c":7.515,"h":7.5399,"l":7.49,"n":306,"o":7.515,"t":"2026-10-21T14:15:00Z","v":21507,"vw":7.509388},{"c":7.525,"h":7.56,"l":7.515,"n":333,"o":7.515,"t":"2026-10-21T14:30:00Z","v":20769,"vw":7.544734},{"c":7.52,"h":7.55,"l":7.52,"n":209,"o":7.53,"t":"2026-10-21T14:45:00Z","v":10011,"vw":7.535274},{"c":7.49,"h":7.5177,"l":7.49,"n":166,"o":7.5177,"t":"2026-10-21T15:00:00Z","v":10305,"vw":7.506911},{"c":7.515,"h":7.515,"l":7.47,"n":388,"o":7.4988,"t":"2026-10-21T15:15:00Z","v":28326,"vw":7.48808},{"c":7.485,"h":7.515,"l":7.48,"n":126,"o":7.515,"t":"2026-10-21T15:30:00Z","v":7097,"vw":7.49986},{"c":7.48,"h":7.4855,"l":7.47,"n":213,"o":7.4855,"t":"2026-10-21T15:45:00Z","v":29504,"vw":7.475541},{"c":7.4788,"h":7.49,"l":7.4712,"n":109,"o":7.485,"t":"2026-10-21T16:00:00Z","v":7293,"vw":7.484842},{"c":7.485,"h":7.485,"l":7.475,"n":277,"o":7.475,"t":"2026-10-21T16:15:00Z","v":22411,"vw":7.478603},{"c":7.485,"h":7.52,"l":7.475,"n":255,"o":7.485,"t":"2026-10-21T16:30:00Z","v":20124,"vw":7.487822},{"c":7.48,"h":7.485,"l":7.47,"n":161,"o":7.485,"t":"2026-10-21T16:45:00Z","v":9129,"vw":7.478443},{"c":7.475,"h":7.495,"l":7.475,"n":190,"o":7.48,"t":"2026-10-21T17:00:00Z","v":8799,"vw":7.486498},{"c":7.475,"h":7.495,"l":7.475,"n":180,"o":7.475,"t":"2026-10-21T17:15:00Z","v":16790,"vw":7.481211},{"c":7.48,"h":7.48,"l":7.47,"n":227,"o":7.47,"t":"2026-10-21T17:30:00Z","v":15042,"vw":7.478327},{"c":7.465,"h":7.485,"l":7.465,"n":200,"o":7.4801,"t":"2026-10-21T17:45:00Z","v":13113,"vw":7.475408},{"c":7.47,"h":7.48,"l":7.455,"n":252,"o":7.46,"t":"2026-10-21T18:00:00Z","v":46519,"vw":7.463111},{"c":7.465,"h":7.48,"l":7.46,"n":257,"o":7.475,"t":"2026-10-21T18:15:00Z","v":18343,"vw":7.473449},{"c":7.485,"h":7.485,"l":7.464,"n":209,"o":7.465,"t":"2026-10-21T18:30:00Z","v":16184,"vw":7.474009},{"c":7.445,"h":7.49,"l":7.445,"n":403,"o":7.485,"t":"2026-10-21T18:45:00Z","v":23778,"vw":7.465685},{"c":7.4286,"h":7.445,"l":7.42,"n":357,"o":7.445,"t":"2026-10-21T19:00:00Z","v":39037,"vw":7.432656},{"c":7.475,"h":7.48,"l":7.429,"n":325,"o":7.429,"t":"2026-10-21T19:15:00Z","v":43488,"vw":7.45749},{"c":7.45,"h":7.47,"l":7.44,"n":305,"o":7.47,"t":"2026-10-21T19:30:00Z","v":17464,"vw":7.450211},{"c":7.445,"h":7.48,"l":7.42,"n":1406,"o":7.455,"t":"2026-10-21T19:45:00Z","v":108992,"vw":7.44593},{"c":7.44,"h":7.46,"l":7.44,"n":19,"o":7.44,"t":"2026-10-21T20:00:00Z","v":115670,"vw":7.441164},{"c":7.4434,"h":7.4434,"l":7.4434,"n":1,"o":7.4434,"t":"2026-10-21T21:45:00Z","v":151,"vw":7.4434},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-22T08:00:00Z","v":100,"vw":7.43},{"c":7.424,"h":7.92,"l":7.424,"n":4,"o":7.92,"t":"2026-10-22T11:00:00Z","v":1000,"vw":7.561017},{"c":7.66,"h":7.66,"l":7.66,"n":4,"o":7.66,"t":"2026-10-22T11:45:00Z","v":196,"vw":7.66},{"c":7.4299,"h":7.43,"l":7.4299,"n":7,"o":7.43,"t":"2026-10-22T13:15:00Z","v":1696,"vw":7.429909},{"c":7.6,"h":7.605,"l":7.41,"n":292,"o":7.43,"t":"2026-10-22T13:30:00Z","v":21636,"vw":7.496576},{"c":7.66,"h":7.68,"l":7.61,"n":222,"o":7.61,"t":"2026-10-22T13:45:00Z","v":17655,"vw":7.643777},{"c":7.69,"h":7.705,"l":7.6601,"n":262,"o":7.68,"t":"2026-10-22T14:00:00Z","v":26088,"vw":7.68513},{"c":7.69,"h":7.705,"l":7.685,"n":231,"o":7.7,"t":"2026-10-22T14:15:00Z","v":19626,"vw":7.694767},{"c":7.66,"h":7.705,"l":7.64,"n":227,"o":7.7,"t":"2026-10-22T14:30:00Z","v":12611,"vw":7.664898},{"c":7.655,"h":7.675,"l":7.645,"n":247,"o":7.655,"t":"2026-10-22T14:45:00Z","v":14730,"vw":7.66294},{"c":7.6812,"h":7.685,"l":7.64,"n":368,"o":7.655,"t":"2026-10-22T15:00:00Z","v":28332,"vw":7.663446},{"c":7.67,"h":7.7,"l":7.65,"n":299,"o":7.685,"t":"2026-10-22T15:15:00Z","v":24523,"vw":7.676928},{"c":7.685,"h":7.69,"l":7.67,"n":302,"o":7.67,"t":"2026-10-22T15:30:00Z","v":35869,"vw":7.678414},{"c":7.725,"h":7.73,"l":7.68,"n":235,"o":7.685,"t":"2026-10-22T15:45:00Z","v":14880,"vw":7.709329},{"c":7.72,"h":7.735,"l":7.72,"n":165,"o":7.725,"t":"2026-10-22T16:00:00Z","v":9359,"vw":7.726497},{"c":7.7289,"h":7.735,"l":7.72,"n":220,"o":7.72,"t":"2026-10-22T16:15:00Z","v":13594,"vw":7.727881},{"c":7.725,"h":7.73,"l":7.72,"n":152,"o":7.725,"t":"2026-10-22T16:30:00Z","v":9562,"vw":7.726434},{"c":7.755,"h":7.755,"l":7.73,"n":353,"o":7.73,"t":"2026-10-22T16:45:00Z","v":36232,"vw":7.74613},{"c":7.73,"h":7.755,"l":7.7212,"n":168,"o":7.755,"t":"2026-10-22T17:00:00Z","v":11538,"vw":7.73256},{"c":7.715,"h":7.725,"l":7.705,"n":177,"o":7.72,"t":"2026-10-22T17:15:00Z","v":8512,"vw":7.71425},{"c":7.715,"h":7.725,"l":7.715,"n":78,"o":7.715,"t":"2026-10-22T17:30:00Z","v":3923,"vw":7.71884},{"c":7.71,"h":7.725,"l":7.705,"n":206,"o":7.715,"t":"2026-10-22T17:45:00Z","v":10183,"vw":7.712853},{"c":7.725,"h":7.725,"l":7.705,"n":142,"o":7.705,"t":"2026-10-22T18:00:00Z","v":6535,"vw":7.719426},{"c":7.73,"h":7.735,"l":7.725,"n":150,"o":7.725,"t":"2026-10-22T18:15:00Z","v":8254,"vw":7.729966},{"c":7.765,"h":7.775,"l":7.73,"n":313,"o":7.73,"t":"2026-10-22T18:30:00Z","v":42613,"vw":7.749438},{"c":7.76,"h":7.79,"l":7.755,"n":206,"o":7.765,"t":"2026-10-22T18:45:00Z","v":15602,"vw":7.773748},{"c":7.77,"h":7.79,"l":7.76,"n":377,"o":7.76,"t":"2026-10-22T19:00:00Z","v":46140,"vw":7.771968},{"c":7.74,"h":7.77,"l":7.735,"n":456,"o":7.77,"t":"2026-10-22T19:15:00Z","v":32006,"vw":7.74989},{"c":7.72,"h":7.74,"l":7.71,"n":532,"o":7.735,"t":"2026-10-22T19:30:00Z","v":32120,"vw":7.728069},{"c":7.72,"h":7.76,"l":7.695,"n":1332,"o":7.72,"t":"2026-10-22T19:45:00Z","v":151095,"vw":7.728622},{"c":7.6,"h":7.73,"l":7.6,"n":26,"o":7.73,"t":"2026-10-22T20:00:00Z","v":126942,"vw":7.72985},{"c":7.61,"h":7.62,"l":7.61,"n":4,"o":7.62,"t":"2026-10-22T20:15:00Z","v":13200,"vw":7.611043},{"c":7.72,"h":7.72,"l":7.7,"n":7,"o":7.7,"t":"2026-10-22T21:15:00Z","v":1755,"vw":7.711876},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-22T22:15:00Z","v":647,"vw":7.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15323942137669055,"strike":15.483994739788097,"iv":1.624013287258579,"gamma":0.048147885588494636,"theta":-0.011205677119077868,"vega":0.0037381074604904037,"rho":0.000483450548278384,"breakevenPct":101.51074949954622},{"delta":0.15,"premium":0.2928195289527664,"strike":16.752904808661512,"iv":2.062455505539225,"gamma":0.05045683165302316,"theta":-0.018719469171425092,"vega":0.004975287621248195,"rho":0.0006792587992237345,"breakevenPct":119.6613961032768},{"delta":0.2,"premium":0.3759859539622725,"strike":17.105618415090998,"iv":2.239725027215237,"gamma":0.07296236702798892,"theta":-0.022392323659478092,"vega":0.005778487751196647,"rho":0.0009168407234460162,"breakevenPct":125.2784068176968},{"delta":0.25,"premium":0.37838352245645457,"strike":16.146591017418174,"iv":2.0430671770539712,"gamma":0.12438385594292611,"theta":-0.02056601338996151,"vega":0.00596034799967941,"rho":0.001214231042893003,"breakevenPct":112.95070283343597},{"delta":0.3,"premium":0.3807810909506366,"strike":15.187563619745353,"iv":1.8464093268927058,"gamma":0.1758053448578633,"theta":-0.018739703120444928,"vega":0.006142208248162173,"rho":0.00151162136233999,"breakevenPct":100.62299884917513},{"delta":0.35,"premium":0.38317865944481866,"strike":14.22853622207253,"iv":1.64975147673144,"gamma":0.2272268337728005,"theta":-0.016913392850928344,"vega":0.006324068496644936,"rho":0.0018090116817869773,"breakevenPct":88.2952948649143},{"delta":0.4,"premium":0.38557622793900076,"strike":13.269508824399704,"iv":1.4530936265701744,"gamma":0.27864832268773776,"theta":-0.01508708258141176,"vega":0.0065059287451276985,"rho":0.002106402001233964,"breakevenPct":75.96759088065343},{"delta":0.45,"premium":0.3879737964331828,"strike":12.31048142672688,"iv":1.2564357764089085,"gamma":0.33006981160267496,"theta":-0.013260772311895177,"vega":0.006687788993610461,"rho":0.0024037923206809515,"breakevenPct":63.639886896392596},{"delta":0.5,"premium":0.39037136492736485,"strike":11.351454029054059,"iv":1.059777926247643,"gamma":0.3814913005176121,"theta":-0.011434462042378597,"vega":0.006869649242093224,"rho":0.002701182640127938,"breakevenPct":51.31218291213176},{"delta":0.55,"premium":0.39276893342154695,"strike":10.392426631381234,"iv":0.8631200760863771,"gamma":0.4329127894325494,"theta":-0.009608151772862011,"vega":0.007051509490575987,"rho":0.0029985729595749253,"breakevenPct":38.98447892787091},{"delta":0.6,"premium":0.395166501915729,"strike":9.433399233708412,"iv":0.6664622259251116,"gamma":0.48433427834748655,"theta":-0.007781841503345429,"vega":0.00723336973905875,"rho":0.0032959632790219118,"breakevenPct":26.656774943610074},{"delta":0.65,"premium":0.39756407040991104,"strike":8.474371836035587,"iv":0.4698043757638459,"gamma":0.5357557672624238,"theta":-0.005955531233828845,"vega":0.007415229987541513,"rho":0.003593353598468899,"breakevenPct":14.329070959349238},{"delta":0.7,"premium":0.3999616389040931,"strike":7.5153444383627654,"iv":0.27314652560258024,"gamma":0.5871772561773609,"theta":-0.004129220964312265,"vega":0.0075970902360242756,"rho":0.0038907439179158856,"breakevenPct":2.001366975088388}],"put":[{"delta":0.1,"premium":0.36138186043968523,"strike":3.180906978015739,"iv":3.557647473176357,"gamma":0.06135727995251814,"theta":-0.016198729135786478,"vega":0.003310212778992295,"rho":-0.0009068950764556884,"breakevenPct":63.66591343329828},{"delta":0.15,"premium":0.34502165959883574,"strike":3.9989170200582125,"iv":2.972543785074774,"gamma":0.11916840117363212,"theta":-0.014323969829766312,"vega":0.004236308843577088,"rho":-0.00120834678303877,"breakevenPct":52.91371958170906},{"delta":0.2,"premium":0.3286614587579863,"strike":4.816927062100686,"iv":2.3874400969731915,"gamma":0.1769795223947461,"theta":-0.012449210523746146,"vega":0.0051624049081618805,"rho":-0.0015097984896218517,"breakevenPct":42.16152573011985},{"delta":0.25,"premium":0.3123012579171368,"strike":5.634937104143161,"iv":1.8023364088716085,"gamma":0.2347906436158601,"theta":-0.010574451217725978,"vega":0.006088500972746673,"rho":-0.0018112501962049333,"breakevenPct":31.40933187853063},{"delta":0.3,"premium":0.2959410570762874,"strike":6.452947146185633,"iv":1.217232720770026,"gamma":0.2926017648369741,"theta":-0.008699691911705812,"vega":0.007014597037331466,"rho":-0.0021127019027880147,"breakevenPct":20.657138026941418},{"delta":0.35,"premium":0.2795808562354379,"strike":7.270957188228107,"iv":0.6321290326684434,"gamma":0.35041288605808807,"theta":-0.006824932605685646,"vega":0.007940693101916259,"rho":-0.0024141536093710966,"breakevenPct":9.904944175352206},{"delta":0.4,"premium":1.1054990873782182,"strike":8.341011734053891,"iv":0.6377153459873899,"gamma":0.3402251499061809,"theta":-0.007867216699371833,"vega":0.008035210219556388,"rho":-0.003371903163275151,"breakevenPct":6.758857645932043},{"delta":0.45,"premium":2.2589700420701866,"strike":9.509083586906518,"iv":0.8730144376365422,"gamma":0.30359341366476555,"theta":-0.010043906559610488,"vega":0.007806335524495813,"rho":-0.0045848796578040266,"breakevenPct":6.570701741799854},{"delta":0.5,"premium":3.412440996762155,"strike":10.677155439759144,"iv":1.1083135292856945,"gamma":0.2669616774233502,"theta":-0.012220596419849142,"vega":0.0075774608294352395,"rho":-0.005797856152332903,"breakevenPct":6.382545837667665},{"delta":0.55,"premium":4.565911951454125,"strike":11.84522729261177,"iv":1.3436126209348471,"gamma":0.23032994118193478,"theta":-0.014397286280087797,"vega":0.007348586134374665,"rho":-0.00701083264686178,"breakevenPct":6.194389933535477},{"delta":0.6,"premium":5.719382906146093,"strike":13.013299145464398,"iv":1.5789117125839993,"gamma":0.19369820494051943,"theta":-0.01657397614032645,"vega":0.007119711439314091,"rho":-0.008223809141390655,"breakevenPct":6.006234029403288},{"delta":0.65,"premium":6.872853860838062,"strike":14.181370998317025,"iv":1.8142108042331517,"gamma":0.15706646869910404,"theta":-0.018750666000565106,"vega":0.006890836744253517,"rho":-0.009436785635919532,"breakevenPct":5.8180781252711},{"delta":0.7,"premium":8.02632481553003,"strike":15.34944285116965,"iv":2.049509895882304,"gamma":0.12043473245768871,"theta":-0.020927355860803756,"vega":0.0066619620491929436,"rho":-0.010649762130448407,"breakevenPct":5.629922221138911},{"delta":0.75,"premium":9.179795770221999,"strike":16.517514704022275,"iv":2.2848089875314566,"gamma":0.08380299621627335,"theta":-0.023104045721042413,"vega":0.006433087354132369,"rho":-0.011862738624977283,"breakevenPct":5.4417663170067225},{"delta":0.8,"premium":6.075194525119615,"strike":13.53384088953809,"iv":1.7853705810770881,"gamma":0.07333603903376343,"theta":-0.017460801414640056,"vega":0.006096139835761446,"rho":-0.009716134503434476,"breakevenPct":3.88342313893716},{"delta":0.85,"premium":3.9560179406230427,"strike":11.550925400566403,"iv":1.1927848380736226,"gamma":0.09258743244829937,"theta":-0.01011198339813271,"vega":0.004904614341076969,"rho":-0.00835169695822716,"breakevenPct":2.1274811862969076},{"delta":0.9,"premium":2.8017432852623916,"strike":10.501584804783992,"iv":0.7827139056828091,"gamma":0.10538348627218343,"theta":-0.004758814657853477,"vega":0.003683630348467383,"rho":-0.00774841054207032,"breakevenPct":0.7752381504948329}]},"raw":{"call":[{"delta":0.1,"premium":0.15323942137669055,"strike":15.483994739788097,"iv":1.624013287258579,"gamma":0.048147885588494636,"theta":-0.011205677119077868,"vega":0.0037381074604904037,"rho":0.000483450548278384,"breakevenPct":101.51074949954622},{"delta":0.15,"premium":0.2928195289527664,"strike":16.752904808661512,"iv":2.062455505539225,"gamma":0.05045683165302316,"theta":-0.018719469171425092,"vega":0.004975287621248195,"rho":0.0006792587992237345,"breakevenPct":119.6613961032768},{"delta":0.2,"premium":0.3759859539622725,"strike":17.105618415090998,"iv":2.239725027215237,"gamma":0.07296236702798892,"theta":-0.022392323659478092,"vega":0.005778487751196647,"rho":0.0009168407234460162,"breakevenPct":125.2784068176968},{"delta":0.25,"premium":0.37838352245645457,"strike":16.146591017418174,"iv":2.0430671770539712,"gamma":0.12438385594292611,"theta":-0.02056601338996151,"vega":0.00596034799967941,"rho":0.001214231042893003,"breakevenPct":112.95070283343597},{"delta":0.3,"premium":0.3807810909506366,"strike":15.187563619745353,"iv":1.8464093268927058,"gamma":0.1758053448578633,"theta":-0.018739703120444928,"vega":0.006142208248162173,"rho":0.00151162136233999,"breakevenPct":100.62299884917513},{"delta":0.35,"premium":0.38317865944481866,"strike":14.22853622207253,"iv":1.64975147673144,"gamma":0.2272268337728005,"theta":-0.016913392850928344,"vega":0.006324068496644936,"rho":0.0018090116817869773,"breakevenPct":88.2952948649143},{"delta":0.4,"premium":0.38557622793900076,"strike":13.269508824399704,"iv":1.4530936265701744,"gamma":0.27864832268773776,"theta":-0.01508708258141176,"vega":0.0065059287451276985,"rho":0.002106402001233964,"breakevenPct":75.96759088065343},{"delta":0.45,"premium":0.3879737964331828,"strike":12.31048142672688,"iv":1.2564357764089085,"gamma":0.33006981160267496,"theta":-0.013260772311895177,"vega":0.006687788993610461,"rho":0.0024037923206809515,"breakevenPct":63.639886896392596},{"delta":0.5,"premium":0.39037136492736485,"strike":11.351454029054059,"iv":1.059777926247643,"gamma":0.3814913005176121,"theta":-0.011434462042378597,"vega":0.006869649242093224,"rho":0.002701182640127938,"breakevenPct":51.31218291213176},{"delta":0.55,"premium":0.39276893342154695,"strike":10.392426631381234,"iv":0.8631200760863771,"gamma":0.4329127894325494,"theta":-0.009608151772862011,"vega":0.007051509490575987,"rho":0.0029985729595749253,"breakevenPct":38.98447892787091},{"delta":0.6,"premium":0.395166501915729,"strike":9.433399233708412,"iv":0.6664622259251116,"gamma":0.48433427834748655,"theta":-0.007781841503345429,"vega":0.00723336973905875,"rho":0.0032959632790219118,"breakevenPct":26.656774943610074},{"delta":0.65,"premium":0.39756407040991104,"strike":8.474371836035587,"iv":0.4698043757638459,"gamma":0.5357557672624238,"theta":-0.005955531233828845,"vega":0.007415229987541513,"rho":0.003593353598468899,"breakevenPct":14.329070959349238},{"delta":0.7,"premium":0.3999616389040931,"strike":7.5153444383627654,"iv":0.27314652560258024,"gamma":0.5871772561773609,"theta":-0.004129220964312265,"vega":0.0075970902360242756,"rho":0.0038907439179158856,"breakevenPct":2.001366975088388}],"put":[{"delta":0.1,"premium":0.36138186043968523,"strike":3.180906978015739,"iv":3.557647473176357,"gamma":0.06135727995251814,"theta":-0.016198729135786478,"vega":0.003310212778992295,"rho":-0.0009068950764556884,"breakevenPct":63.66591343329828},{"delta":0.15,"premium":0.34502165959883574,"strike":3.9989170200582125,"iv":2.972543785074774,"gamma":0.11916840117363212,"theta":-0.014323969829766312,"vega":0.004236308843577088,"rho":-0.00120834678303877,"breakevenPct":52.91371958170906},{"delta":0.2,"premium":0.3286614587579863,"strike":4.816927062100686,"iv":2.3874400969731915,"gamma":0.1769795223947461,"theta":-0.012449210523746146,"vega":0.0051624049081618805,"rho":-0.0015097984896218517,"breakevenPct":42.16152573011985},{"delta":0.25,"premium":0.3123012579171368,"strike":5.634937104143161,"iv":1.8023364088716085,"gamma":0.2347906436158601,"theta":-0.010574451217725978,"vega":0.006088500972746673,"rho":-0.0018112501962049333,"breakevenPct":31.40933187853063},{"delta":0.3,"premium":0.2959410570762874,"strike":6.452947146185633,"iv":1.217232720770026,"gamma":0.2926017648369741,"theta":-0.008699691911705812,"vega":0.007014597037331466,"rho":-0.0021127019027880147,"breakevenPct":20.657138026941418},{"delta":0.35,"premium":0.2795808562354379,"strike":7.270957188228107,"iv":0.6321290326684434,"gamma":0.35041288605808807,"theta":-0.006824932605685646,"vega":0.007940693101916259,"rho":-0.0024141536093710966,"breakevenPct":9.904944175352206},{"delta":0.4,"premium":1.1054990873782182,"strike":8.341011734053891,"iv":0.6377153459873899,"gamma":0.3402251499061809,"theta":-0.007867216699371833,"vega":0.008035210219556388,"rho":-0.003371903163275151,"breakevenPct":6.758857645932043},{"delta":0.45,"premium":2.2589700420701866,"strike":9.509083586906518,"iv":0.8730144376365422,"gamma":0.30359341366476555,"theta":-0.010043906559610488,"vega":0.007806335524495813,"rho":-0.0045848796578040266,"breakevenPct":6.570701741799854},{"delta":0.5,"premium":3.412440996762155,"strike":10.677155439759144,"iv":1.1083135292856945,"gamma":0.2669616774233502,"theta":-0.012220596419849142,"vega":0.0075774608294352395,"rho":-0.005797856152332903,"breakevenPct":6.382545837667665},{"delta":0.55,"premium":4.565911951454125,"strike":11.84522729261177,"iv":1.3436126209348471,"gamma":0.23032994118193478,"theta":-0.014397286280087797,"vega":0.007348586134374665,"rho":-0.00701083264686178,"breakevenPct":6.194389933535477},{"delta":0.6,"premium":5.719382906146093,"strike":13.013299145464398,"iv":1.5789117125839993,"gamma":0.19369820494051943,"theta":-0.01657397614032645,"vega":0.007119711439314091,"rho":-0.008223809141390655,"breakevenPct":6.006234029403288},{"delta":0.65,"premium":6.872853860838062,"strike":14.181370998317025,"iv":1.8142108042331517,"gamma":0.15706646869910404,"theta":-0.018750666000565106,"vega":0.006890836744253517,"rho":-0.009436785635919532,"breakevenPct":5.8180781252711},{"delta":0.7,"premium":8.02632481553003,"strike":15.34944285116965,"iv":2.049509895882304,"gamma":0.12043473245768871,"theta":-0.020927355860803756,"vega":0.0066619620491929436,"rho":-0.010649762130448407,"breakevenPct":5.629922221138911},{"delta":0.75,"premium":9.179795770221999,"strike":16.517514704022275,"iv":2.2848089875314566,"gamma":0.08380299621627335,"theta":-0.023104045721042413,"vega":0.006433087354132369,"rho":-0.011862738624977283,"breakevenPct":5.4417663170067225},{"delta":0.8,"premium":6.075194525119615,"strike":13.53384088953809,"iv":1.7853705810770881,"gamma":0.07333603903376343,"theta":-0.017460801414640056,"vega":0.006096139835761446,"rho":-0.009716134503434476,"breakevenPct":3.88342313893716},{"delta":0.85,"premium":3.9560179406230427,"strike":11.550925400566403,"iv":1.1927848380736226,"gamma":0.09258743244829937,"theta":-0.01011198339813271,"vega":0.004904614341076969,"rho":-0.00835169695822716,"breakevenPct":2.1274811862969076},{"delta":0.9,"premium":2.8017432852623916,"strike":10.501584804783992,"iv":0.7827139056828091,"gamma":0.10538348627218343,"theta":-0.004758814657853477,"vega":0.003683630348467383,"rho":-0.00774841054207032,"breakevenPct":0.7752381504948329}]}},"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"}}