{"symbol":"CRMD","url":"https://intraalpha.com/companies/CRMD","capturedAt":"2026-10-15T20:40:14.470Z","state":"ready","quote":{"symbol":"CRMD","last_price":7.47,"prev_close":7.39,"regular_close":7.46,"change":0.08,"change_pct":1.0825,"regular_change":0.07,"regular_change_pct":0.9472,"extended_change":0.01,"extended_change_pct":0.134,"bid":7.45,"ask":7.59,"bid_size":100,"ask_size":8000,"volume":1249906,"vwap":7.541648,"open":7.49,"high":7.695,"low":7.43,"close":7.46,"trade_count":13535,"last_trade_at":"2026-10-15T20:00:37.117366643Z","last_quote_at":"2026-10-15T20:00:37.117480824Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:40:07.47230935-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"CRMD","fetched_at":"2026-10-15T20:40:11.955116+00:00","name":"CorMedix Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"CorMedix Inc., a biopharmaceutical company, focuses on developing and marketing therapeutic products for the prevention and treatment of infectious and inflammatory diseases in the United States and internationally. The company is headquartered in Berkeley Heights, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":576009000,"ebitda":262548000,"pe_ratio":3.605,"peg_ratio":0,"book_value":5.93,"dividend_per_share":null,"dividend_yield":null,"eps":2.05,"revenue_ttm":462249000,"gross_profit_ttm":417005000,"profit_margin":0.405,"operating_margin_ttm":0.421,"return_on_assets_ttm":0.246,"return_on_equity_ttm":0.549,"quarterly_earnings_growth":0.067,"quarterly_revenue_growth":1.565,"analyst_target_price":15.33,"analyst_number":3,"beta":1.406,"fifty_two_week_high":13.02,"fifty_two_week_low":6.12,"fifty_day_ma":7.83,"two_hundred_day_ma":7.82,"shares_outstanding":77944000,"forward_pe":46.51,"price_to_sales":1.246,"price_to_book":1.299,"ev_to_revenue":1.065,"ev_to_ebitda":1.91},"bars":[{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-10-08T08:00:00Z","v":187,"vw":7.38},{"c":7.28,"h":7.28,"l":7.27,"n":2,"o":7.27,"t":"2026-10-08T11:00:00Z","v":1800,"vw":7.272361},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-08T11:05:00Z","v":100,"vw":7.28},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-08T11:10:00Z","v":100,"vw":7.26},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-08T12:25:00Z","v":120,"vw":7.25},{"c":7.3,"h":7.3,"l":7.3,"n":8,"o":7.3,"t":"2026-10-08T12:30:00Z","v":10000,"vw":7.3},{"c":7.225,"h":7.28,"l":7.225,"n":142,"o":7.28,"t":"2026-10-08T13:30:00Z","v":21782,"vw":7.264205},{"c":7.235,"h":7.24,"l":7.225,"n":107,"o":7.225,"t":"2026-10-08T13:35:00Z","v":5575,"vw":7.232004},{"c":7.21,"h":7.23,"l":7.2,"n":118,"o":7.23,"t":"2026-10-08T13:40:00Z","v":5750,"vw":7.218525},{"c":7.2301,"h":7.235,"l":7.22,"n":102,"o":7.22,"t":"2026-10-08T13:45:00Z","v":5988,"vw":7.223431},{"c":7.235,"h":7.26,"l":7.23,"n":178,"o":7.235,"t":"2026-10-08T13:50:00Z","v":10002,"vw":7.244361},{"c":7.23,"h":7.23,"l":7.23,"n":6,"o":7.23,"t":"2026-10-08T13:55:00Z","v":327,"vw":7.23},{"c":7.19,"h":7.22,"l":7.18,"n":86,"o":7.22,"t":"2026-10-08T14:00:00Z","v":4344,"vw":7.19782},{"c":7.235,"h":7.235,"l":7.18,"n":175,"o":7.19,"t":"2026-10-08T14:05:00Z","v":12687,"vw":7.211761},{"c":7.245,"h":7.245,"l":7.24,"n":29,"o":7.24,"t":"2026-10-08T14:10:00Z","v":1399,"vw":7.243851},{"c":7.22,"h":7.245,"l":7.22,"n":108,"o":7.245,"t":"2026-10-08T14:15:00Z","v":9083,"vw":7.236589},{"c":7.235,"h":7.235,"l":7.22,"n":85,"o":7.22,"t":"2026-10-08T14:20:00Z","v":4748,"vw":7.226715},{"c":7.235,"h":7.24,"l":7.23,"n":43,"o":7.24,"t":"2026-10-08T14:25:00Z","v":3015,"vw":7.23714},{"c":7.245,"h":7.25,"l":7.225,"n":77,"o":7.23,"t":"2026-10-08T14:30:00Z","v":3552,"vw":7.235564},{"c":7.29,"h":7.3,"l":7.245,"n":404,"o":7.245,"t":"2026-10-08T14:35:00Z","v":56836,"vw":7.285672},{"c":7.295,"h":7.305,"l":7.2801,"n":72,"o":7.29,"t":"2026-10-08T14:40:00Z","v":10166,"vw":7.295103},{"c":7.26,"h":7.29,"l":7.25,"n":163,"o":7.29,"t":"2026-10-08T14:45:00Z","v":22116,"vw":7.27381},{"c":7.245,"h":7.255,"l":7.245,"n":84,"o":7.25,"t":"2026-10-08T14:50:00Z","v":6214,"vw":7.249923},{"c":7.235,"h":7.235,"l":7.225,"n":135,"o":7.2323,"t":"2026-10-08T14:55:00Z","v":6028,"vw":7.230801},{"c":7.23,"h":7.23,"l":7.23,"n":10,"o":7.23,"t":"2026-10-08T15:00:00Z","v":681,"vw":7.23},{"c":7.2231,"h":7.235,"l":7.2231,"n":29,"o":7.2303,"t":"2026-10-08T15:05:00Z","v":982,"vw":7.22864},{"c":7.24,"h":7.245,"l":7.23,"n":42,"o":7.23,"t":"2026-10-08T15:10:00Z","v":2379,"vw":7.240262},{"c":7.23,"h":7.23,"l":7.23,"n":17,"o":7.23,"t":"2026-10-08T15:15:00Z","v":379,"vw":7.23},{"c":7.225,"h":7.235,"l":7.22,"n":81,"o":7.23,"t":"2026-10-08T15:20:00Z","v":5334,"vw":7.228746},{"c":7.23,"h":7.245,"l":7.225,"n":133,"o":7.2299,"t":"2026-10-08T15:25:00Z","v":8703,"vw":7.234237},{"c":7.21,"h":7.2201,"l":7.21,"n":37,"o":7.2201,"t":"2026-10-08T15:30:00Z","v":10813,"vw":7.218647},{"c":7.21,"h":7.21,"l":7.21,"n":15,"o":7.21,"t":"2026-10-08T15:35:00Z","v":697,"vw":7.21},{"c":7.22,"h":7.23,"l":7.2101,"n":57,"o":7.2101,"t":"2026-10-08T15:40:00Z","v":3406,"vw":7.220306},{"c":7.215,"h":7.225,"l":7.215,"n":84,"o":7.225,"t":"2026-10-08T15:45:00Z","v":3922,"vw":7.21969},{"c":7.205,"h":7.215,"l":7.205,"n":49,"o":7.215,"t":"2026-10-08T15:50:00Z","v":2235,"vw":7.211877},{"c":7.21,"h":7.21,"l":7.205,"n":21,"o":7.2099,"t":"2026-10-08T15:55:00Z","v":1301,"vw":7.209214},{"c":7.215,"h":7.215,"l":7.205,"n":87,"o":7.21,"t":"2026-10-08T16:00:00Z","v":3509,"vw":7.211006},{"c":7.21,"h":7.215,"l":7.205,"n":65,"o":7.21,"t":"2026-10-08T16:05:00Z","v":4891,"vw":7.209755},{"c":7.215,"h":7.215,"l":7.215,"n":31,"o":7.215,"t":"2026-10-08T16:10:00Z","v":1375,"vw":7.215},{"c":7.23,"h":7.26,"l":7.215,"n":167,"o":7.215,"t":"2026-10-08T16:15:00Z","v":10819,"vw":7.236375},{"c":7.23,"h":7.24,"l":7.23,"n":97,"o":7.23,"t":"2026-10-08T16:20:00Z","v":10110,"vw":7.234036},{"c":7.235,"h":7.235,"l":7.23,"n":13,"o":7.235,"t":"2026-10-08T16:25:00Z","v":431,"vw":7.233619},{"c":7.235,"h":7.235,"l":7.225,"n":60,"o":7.231,"t":"2026-10-08T16:30:00Z","v":3197,"vw":7.230598},{"c":7.235,"h":7.235,"l":7.23,"n":48,"o":7.23,"t":"2026-10-08T16:35:00Z","v":2614,"vw":7.230926},{"c":7.235,"h":7.24,"l":7.23,"n":28,"o":7.23,"t":"2026-10-08T16:40:00Z","v":2065,"vw":7.23403},{"c":7.235,"h":7.24,"l":7.23,"n":167,"o":7.235,"t":"2026-10-08T16:45:00Z","v":14531,"vw":7.232319},{"c":7.27,"h":7.27,"l":7.235,"n":220,"o":7.24,"t":"2026-10-08T16:50:00Z","v":16073,"vw":7.248356},{"c":7.295,"h":7.3,"l":7.265,"n":113,"o":7.265,"t":"2026-10-08T16:55:00Z","v":7579,"vw":7.28934},{"c":7.2769,"h":7.29,"l":7.27,"n":84,"o":7.29,"t":"2026-10-08T17:00:00Z","v":5707,"vw":7.279215},{"c":7.285,"h":7.29,"l":7.275,"n":69,"o":7.28,"t":"2026-10-08T17:05:00Z","v":4110,"vw":7.281518},{"c":7.285,"h":7.295,"l":7.275,"n":93,"o":7.28,"t":"2026-10-08T17:10:00Z","v":12086,"vw":7.286141},{"c":7.3,"h":7.3,"l":7.29,"n":63,"o":7.29,"t":"2026-10-08T17:15:00Z","v":4054,"vw":7.296529},{"c":7.29,"h":7.3,"l":7.29,"n":87,"o":7.3,"t":"2026-10-08T17:20:00Z","v":14173,"vw":7.29091},{"c":7.295,"h":7.305,"l":7.295,"n":102,"o":7.3,"t":"2026-10-08T17:25:00Z","v":22395,"vw":7.299212},{"c":7.305,"h":7.305,"l":7.305,"n":40,"o":7.305,"t":"2026-10-08T17:30:00Z","v":1897,"vw":7.305},{"c":7.295,"h":7.305,"l":7.29,"n":44,"o":7.3,"t":"2026-10-08T17:35:00Z","v":3592,"vw":7.298851},{"c":7.305,"h":7.31,"l":7.295,"n":51,"o":7.295,"t":"2026-10-08T17:40:00Z","v":4000,"vw":7.302644},{"c":7.315,"h":7.315,"l":7.305,"n":90,"o":7.31,"t":"2026-10-08T17:45:00Z","v":6263,"vw":7.310873},{"c":7.31,"h":7.315,"l":7.31,"n":48,"o":7.31,"t":"2026-10-08T17:50:00Z","v":2531,"vw":7.312619},{"c":7.325,"h":7.325,"l":7.305,"n":89,"o":7.31,"t":"2026-10-08T17:55:00Z","v":16100,"vw":7.318096},{"c":7.325,"h":7.34,"l":7.325,"n":131,"o":7.33,"t":"2026-10-08T18:00:00Z","v":7668,"vw":7.331405},{"c":7.33,"h":7.33,"l":7.325,"n":30,"o":7.325,"t":"2026-10-08T18:05:00Z","v":1841,"vw":7.325357},{"c":7.34,"h":7.34,"l":7.325,"n":86,"o":7.325,"t":"2026-10-08T18:10:00Z","v":3264,"vw":7.333924},{"c":7.34,"h":7.345,"l":7.34,"n":68,"o":7.345,"t":"2026-10-08T18:15:00Z","v":3745,"vw":7.340719},{"c":7.335,"h":7.3389,"l":7.335,"n":24,"o":7.3388,"t":"2026-10-08T18:20:00Z","v":1483,"vw":7.337534},{"c":7.335,"h":7.335,"l":7.335,"n":9,"o":7.335,"t":"2026-10-08T18:25:00Z","v":1241,"vw":7.335},{"c":7.336,"h":7.336,"l":7.33,"n":43,"o":7.335,"t":"2026-10-08T18:30:00Z","v":4796,"vw":7.333344},{"c":7.325,"h":7.335,"l":7.325,"n":71,"o":7.33,"t":"2026-10-08T18:35:00Z","v":5999,"vw":7.327485},{"c":7.32,"h":7.33,"l":7.32,"n":60,"o":7.325,"t":"2026-10-08T18:40:00Z","v":2314,"vw":7.325},{"c":7.32,"h":7.325,"l":7.32,"n":59,"o":7.325,"t":"2026-10-08T18:45:00Z","v":2256,"vw":7.321791},{"c":7.305,"h":7.32,"l":7.305,"n":65,"o":7.315,"t":"2026-10-08T18:50:00Z","v":1840,"vw":7.31164},{"c":7.295,"h":7.305,"l":7.29,"n":154,"o":7.305,"t":"2026-10-08T18:55:00Z","v":8419,"vw":7.297205},{"c":7.31,"h":7.31,"l":7.295,"n":259,"o":7.295,"t":"2026-10-08T19:00:00Z","v":15205,"vw":7.307195},{"c":7.325,"h":7.325,"l":7.32,"n":63,"o":7.32,"t":"2026-10-08T19:05:00Z","v":1555,"vw":7.321783},{"c":7.35,"h":7.36,"l":7.33,"n":129,"o":7.33,"t":"2026-10-08T19:10:00Z","v":11479,"vw":7.347993},{"c":7.345,"h":7.355,"l":7.345,"n":85,"o":7.35,"t":"2026-10-08T19:15:00Z","v":3270,"vw":7.351651},{"c":7.345,"h":7.3488,"l":7.345,"n":49,"o":7.345,"t":"2026-10-08T19:20:00Z","v":2382,"vw":7.345345},{"c":7.345,"h":7.35,"l":7.34,"n":109,"o":7.345,"t":"2026-10-08T19:25:00Z","v":4445,"vw":7.343448},{"c":7.32,"h":7.345,"l":7.32,"n":156,"o":7.3412,"t":"2026-10-08T19:30:00Z","v":5707,"vw":7.329408},{"c":7.325,"h":7.325,"l":7.32,"n":108,"o":7.32,"t":"2026-10-08T19:35:00Z","v":4455,"vw":7.323116},{"c":7.3386,"h":7.3388,"l":7.325,"n":175,"o":7.325,"t":"2026-10-08T19:40:00Z","v":10373,"vw":7.330032},{"c":7.325,"h":7.33,"l":7.32,"n":131,"o":7.33,"t":"2026-10-08T19:45:00Z","v":5786,"vw":7.322816},{"c":7.33,"h":7.33,"l":7.32,"n":279,"o":7.325,"t":"2026-10-08T19:50:00Z","v":20319,"vw":7.327297},{"c":7.31,"h":7.345,"l":7.31,"n":746,"o":7.33,"t":"2026-10-08T19:55:00Z","v":51126,"vw":7.329315},{"c":7.32,"h":7.32,"l":7.32,"n":21,"o":7.32,"t":"2026-10-08T20:00:00Z","v":407023,"vw":7.32},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-08T22:45:00Z","v":100,"vw":7.3},{"c":7.4,"h":7.4,"l":7.38,"n":10,"o":7.38,"t":"2026-10-09T08:00:00Z","v":3404,"vw":7.391753},{"c":7.31,"h":7.31,"l":7.31,"n":2,"o":7.31,"t":"2026-10-09T13:20:00Z","v":421,"vw":7.31},{"c":7.305,"h":7.32,"l":7.27,"n":53,"o":7.31,"t":"2026-10-09T13:30:00Z","v":28680,"vw":7.31659},{"c":7.28,"h":7.295,"l":7.26,"n":122,"o":7.28,"t":"2026-10-09T13:35:00Z","v":5294,"vw":7.272737},{"c":7.285,"h":7.29,"l":7.26,"n":31,"o":7.26,"t":"2026-10-09T13:40:00Z","v":1113,"vw":7.2775},{"c":7.285,"h":7.285,"l":7.26,"n":174,"o":7.28,"t":"2026-10-09T13:45:00Z","v":9686,"vw":7.277883},{"c":7.295,"h":7.3099,"l":7.28,"n":204,"o":7.285,"t":"2026-10-09T13:50:00Z","v":12753,"vw":7.298741},{"c":7.32,"h":7.32,"l":7.295,"n":118,"o":7.295,"t":"2026-10-09T13:55:00Z","v":3940,"vw":7.308913},{"c":7.335,"h":7.3502,"l":7.32,"n":205,"o":7.325,"t":"2026-10-09T14:00:00Z","v":25597,"vw":7.334805},{"c":7.375,"h":7.375,"l":7.31,"n":292,"o":7.3302,"t":"2026-10-09T14:05:00Z","v":49224,"vw":7.333703},{"c":7.415,"h":7.43,"l":7.375,"n":327,"o":7.375,"t":"2026-10-09T14:10:00Z","v":31237,"vw":7.400043},{"c":7.39,"h":7.43,"l":7.385,"n":146,"o":7.415,"t":"2026-10-09T14:15:00Z","v":10399,"vw":7.408566},{"c":7.39,"h":7.39,"l":7.38,"n":112,"o":7.39,"t":"2026-10-09T14:20:00Z","v":4415,"vw":7.385342},{"c":7.41,"h":7.42,"l":7.4,"n":90,"o":7.4,"t":"2026-10-09T14:25:00Z","v":3349,"vw":7.411364},{"c":7.39,"h":7.41,"l":7.385,"n":92,"o":7.4,"t":"2026-10-09T14:30:00Z","v":5424,"vw":7.391483},{"c":7.38,"h":7.405,"l":7.38,"n":72,"o":7.39,"t":"2026-10-09T14:35:00Z","v":4268,"vw":7.386772},{"c":7.36,"h":7.375,"l":7.355,"n":131,"o":7.375,"t":"2026-10-09T14:40:00Z","v":7696,"vw":7.363333},{"c":7.33,"h":7.35,"l":7.33,"n":93,"o":7.35,"t":"2026-10-09T14:45:00Z","v":11066,"vw":7.336809},{"c":7.34,"h":7.34,"l":7.325,"n":113,"o":7.325,"t":"2026-10-09T14:50:00Z","v":4052,"vw":7.332755},{"c":7.38,"h":7.38,"l":7.35,"n":141,"o":7.35,"t":"2026-10-09T14:55:00Z","v":6814,"vw":7.366569},{"c":7.38,"h":7.385,"l":7.38,"n":99,"o":7.38,"t":"2026-10-09T15:00:00Z","v":3807,"vw":7.38074},{"c":7.38,"h":7.38,"l":7.38,"n":35,"o":7.38,"t":"2026-10-09T15:05:00Z","v":1413,"vw":7.38},{"c":7.38,"h":7.38,"l":7.38,"n":64,"o":7.38,"t":"2026-10-09T15:10:00Z","v":1560,"vw":7.38},{"c":7.395,"h":7.4,"l":7.39,"n":78,"o":7.39,"t":"2026-10-09T15:15:00Z","v":2431,"vw":7.39378},{"c":7.39,"h":7.4,"l":7.39,"n":53,"o":7.4,"t":"2026-10-09T15:20:00Z","v":1094,"vw":7.396434},{"c":7.4,"h":7.4,"l":7.39,"n":124,"o":7.395,"t":"2026-10-09T15:25:00Z","v":4161,"vw":7.395435},{"c":7.385,"h":7.405,"l":7.385,"n":150,"o":7.405,"t":"2026-10-09T15:30:00Z","v":19177,"vw":7.399996},{"c":7.39,"h":7.395,"l":7.385,"n":46,"o":7.39,"t":"2026-10-09T15:35:00Z","v":1528,"vw":7.388783},{"c":7.385,"h":7.39,"l":7.385,"n":40,"o":7.39,"t":"2026-10-09T15:40:00Z","v":1409,"vw":7.389525},{"c":7.375,"h":7.385,"l":7.375,"n":87,"o":7.385,"t":"2026-10-09T15:45:00Z","v":1979,"vw":7.379008},{"c":7.39,"h":7.39,"l":7.375,"n":90,"o":7.375,"t":"2026-10-09T15:50:00Z","v":1911,"vw":7.383352},{"c":7.38,"h":7.3886,"l":7.38,"n":121,"o":7.385,"t":"2026-10-09T15:55:00Z","v":5838,"vw":7.383964},{"c":7.39,"h":7.39,"l":7.365,"n":109,"o":7.375,"t":"2026-10-09T16:00:00Z","v":3068,"vw":7.375592},{"c":7.405,"h":7.405,"l":7.4,"n":68,"o":7.4,"t":"2026-10-09T16:05:00Z","v":1360,"vw":7.4025},{"c":7.405,"h":7.405,"l":7.4,"n":47,"o":7.405,"t":"2026-10-09T16:10:00Z","v":1486,"vw":7.404329},{"c":7.405,"h":7.405,"l":7.4,"n":95,"o":7.4,"t":"2026-10-09T16:15:00Z","v":8797,"vw":7.403248},{"c":7.415,"h":7.415,"l":7.4,"n":118,"o":7.405,"t":"2026-10-09T16:20:00Z","v":4965,"vw":7.407968},{"c":7.42,"h":7.42,"l":7.405,"n":147,"o":7.415,"t":"2026-10-09T16:25:00Z","v":5363,"vw":7.413825},{"c":7.425,"h":7.425,"l":7.425,"n":35,"o":7.425,"t":"2026-10-09T16:30:00Z","v":794,"vw":7.425},{"c":7.4301,"h":7.435,"l":7.425,"n":79,"o":7.425,"t":"2026-10-09T16:35:00Z","v":2695,"vw":7.429564},{"c":7.425,"h":7.43,"l":7.425,"n":109,"o":7.43,"t":"2026-10-09T16:40:00Z","v":4170,"vw":7.428414},{"c":7.445,"h":7.445,"l":7.435,"n":78,"o":7.44,"t":"2026-10-09T16:45:00Z","v":2428,"vw":7.439903},{"c":7.445,"h":7.445,"l":7.43,"n":71,"o":7.4401,"t":"2026-10-09T16:50:00Z","v":6871,"vw":7.433129},{"c":7.445,"h":7.445,"l":7.44,"n":37,"o":7.445,"t":"2026-10-09T16:55:00Z","v":1178,"vw":7.444012},{"c":7.445,"h":7.45,"l":7.445,"n":89,"o":7.45,"t":"2026-10-09T17:00:00Z","v":3410,"vw":7.448666},{"c":7.425,"h":7.455,"l":7.425,"n":119,"o":7.4441,"t":"2026-10-09T17:05:00Z","v":6125,"vw":7.442437},{"c":7.41,"h":7.425,"l":7.41,"n":155,"o":7.42,"t":"2026-10-09T17:10:00Z","v":9417,"vw":7.417171},{"c":7.44,"h":7.455,"l":7.41,"n":259,"o":7.415,"t":"2026-10-09T17:15:00Z","v":30377,"vw":7.442499},{"c":7.43,"h":7.44,"l":7.43,"n":52,"o":7.44,"t":"2026-10-09T17:20:00Z","v":1553,"vw":7.436238},{"c":7.42,"h":7.431,"l":7.42,"n":126,"o":7.431,"t":"2026-10-09T17:25:00Z","v":5523,"vw":7.424907},{"c":7.43,"h":7.43,"l":7.41,"n":120,"o":7.425,"t":"2026-10-09T17:30:00Z","v":5710,"vw":7.421173},{"c":7.42,"h":7.42,"l":7.415,"n":95,"o":7.42,"t":"2026-10-09T17:35:00Z","v":4883,"vw":7.41965},{"c":7.42,"h":7.42,"l":7.415,"n":127,"o":7.42,"t":"2026-10-09T17:40:00Z","v":5686,"vw":7.41742},{"c":7.415,"h":7.415,"l":7.4112,"n":84,"o":7.4112,"t":"2026-10-09T17:45:00Z","v":3845,"vw":7.414718},{"c":7.415,"h":7.415,"l":7.41,"n":44,"o":7.41,"t":"2026-10-09T17:50:00Z","v":1475,"vw":7.414538},{"c":7.4001,"h":7.415,"l":7.4,"n":166,"o":7.415,"t":"2026-10-09T17:55:00Z","v":26401,"vw":7.407652},{"c":7.39,"h":7.4,"l":7.39,"n":80,"o":7.4,"t":"2026-10-09T18:00:00Z","v":3351,"vw":7.396733},{"c":7.3601,"h":7.39,"l":7.355,"n":173,"o":7.39,"t":"2026-10-09T18:05:00Z","v":23567,"vw":7.379041},{"c":7.375,"h":7.375,"l":7.36,"n":68,"o":7.361,"t":"2026-10-09T18:10:00Z","v":3839,"vw":7.365869},{"c":7.36,"h":7.38,"l":7.36,"n":68,"o":7.38,"t":"2026-10-09T18:15:00Z","v":4894,"vw":7.366015},{"c":7.365,"h":7.375,"l":7.36,"n":101,"o":7.36,"t":"2026-10-09T18:20:00Z","v":8025,"vw":7.369242},{"c":7.36,"h":7.367,"l":7.36,"n":62,"o":7.365,"t":"2026-10-09T18:25:00Z","v":3305,"vw":7.365682},{"c":7.35,"h":7.365,"l":7.34,"n":159,"o":7.365,"t":"2026-10-09T18:30:00Z","v":20448,"vw":7.347136},{"c":7.365,"h":7.365,"l":7.35,"n":76,"o":7.35,"t":"2026-10-09T18:35:00Z","v":5474,"vw":7.358615},{"c":7.355,"h":7.37,"l":7.355,"n":93,"o":7.365,"t":"2026-10-09T18:40:00Z","v":5154,"vw":7.362823},{"c":7.355,"h":7.36,"l":7.355,"n":168,"o":7.355,"t":"2026-10-09T18:45:00Z","v":6292,"vw":7.356126},{"c":7.3583,"h":7.36,"l":7.355,"n":70,"o":7.355,"t":"2026-10-09T18:50:00Z","v":3751,"vw":7.358792},{"c":7.345,"h":7.355,"l":7.345,"n":78,"o":7.3501,"t":"2026-10-09T18:55:00Z","v":3532,"vw":7.350236},{"c":7.34,"h":7.3481,"l":7.34,"n":96,"o":7.34,"t":"2026-10-09T19:00:00Z","v":2814,"vw":7.344683},{"c":7.335,"h":7.345,"l":7.335,"n":126,"o":7.34,"t":"2026-10-09T19:05:00Z","v":8197,"vw":7.339564},{"c":7.34,"h":7.3401,"l":7.34,"n":49,"o":7.3401,"t":"2026-10-09T19:10:00Z","v":2480,"vw":7.340076},{"c":7.335,"h":7.335,"l":7.33,"n":66,"o":7.33,"t":"2026-10-09T19:15:00Z","v":1928,"vw":7.334314},{"c":7.32,"h":7.34,"l":7.32,"n":134,"o":7.33,"t":"2026-10-09T19:20:00Z","v":5172,"vw":7.329866},{"c":7.37,"h":7.38,"l":7.31,"n":462,"o":7.32,"t":"2026-10-09T19:25:00Z","v":59183,"vw":7.350255},{"c":7.365,"h":7.375,"l":7.36,"n":196,"o":7.37,"t":"2026-10-09T19:30:00Z","v":10168,"vw":7.366928},{"c":7.365,"h":7.375,"l":7.365,"n":250,"o":7.365,"t":"2026-10-09T19:35:00Z","v":19534,"vw":7.368483},{"c":7.41,"h":7.435,"l":7.365,"n":651,"o":7.365,"t":"2026-10-09T19:40:00Z","v":73228,"vw":7.393583},{"c":7.405,"h":7.41,"l":7.395,"n":413,"o":7.41,"t":"2026-10-09T19:45:00Z","v":37995,"vw":7.404882},{"c":7.405,"h":7.42,"l":7.395,"n":537,"o":7.405,"t":"2026-10-09T19:50:00Z","v":40234,"vw":7.405057},{"c":7.39,"h":7.44,"l":7.38,"n":1594,"o":7.4,"t":"2026-10-09T19:55:00Z","v":157078,"vw":7.414047},{"c":7.38,"h":7.39,"l":7.38,"n":22,"o":7.38,"t":"2026-10-09T20:00:00Z","v":179560,"vw":7.380076},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-09T20:15:00Z","v":31727,"vw":7.38},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-09T20:20:00Z","v":30673,"vw":7.38},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-09T23:10:00Z","v":200,"vw":7.42},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-12T10:35:00Z","v":101,"vw":7.39},{"c":7.45,"h":7.45,"l":7.4,"n":17,"o":7.45,"t":"2026-10-12T11:00:00Z","v":6528,"vw":7.438487},{"c":7.31,"h":7.41,"l":7.31,"n":106,"o":7.41,"t":"2026-10-12T13:30:00Z","v":33808,"vw":7.39724},{"c":7.275,"h":7.31,"l":7.26,"n":62,"o":7.31,"t":"2026-10-12T13:35:00Z","v":6138,"vw":7.295322},{"c":7.25,"h":7.31,"l":7.24,"n":204,"o":7.28,"t":"2026-10-12T13:40:00Z","v":48211,"vw":7.291279},{"c":7.16,"h":7.24,"l":7.16,"n":108,"o":7.24,"t":"2026-10-12T13:45:00Z","v":9182,"vw":7.192462},{"c":7.16,"h":7.18,"l":7.16,"n":67,"o":7.16,"t":"2026-10-12T13:50:00Z","v":6061,"vw":7.167196},{"c":7.17,"h":7.18,"l":7.1568,"n":135,"o":7.16,"t":"2026-10-12T13:55:00Z","v":11978,"vw":7.16934},{"c":7.24,"h":7.27,"l":7.17,"n":436,"o":7.17,"t":"2026-10-12T14:00:00Z","v":118210,"vw":7.234469},{"c":7.22,"h":7.24,"l":7.21,"n":143,"o":7.23,"t":"2026-10-12T14:05:00Z","v":8643,"vw":7.227923},{"c":7.3,"h":7.3,"l":7.21,"n":172,"o":7.22,"t":"2026-10-12T14:10:00Z","v":114179,"vw":7.250578},{"c":7.31,"h":7.32,"l":7.28,"n":68,"o":7.295,"t":"2026-10-12T14:15:00Z","v":6160,"vw":7.297015},{"c":7.365,"h":7.365,"l":7.31,"n":177,"o":7.31,"t":"2026-10-12T14:20:00Z","v":20717,"vw":7.324272},{"c":7.295,"h":7.36,"l":7.285,"n":355,"o":7.36,"t":"2026-10-12T14:25:00Z","v":69983,"vw":7.315931},{"c":7.35,"h":7.36,"l":7.295,"n":168,"o":7.295,"t":"2026-10-12T14:30:00Z","v":14299,"vw":7.335266},{"c":7.36,"h":7.365,"l":7.355,"n":89,"o":7.36,"t":"2026-10-12T14:35:00Z","v":5392,"vw":7.361047},{"c":7.38,"h":7.385,"l":7.365,"n":94,"o":7.365,"t":"2026-10-12T14:40:00Z","v":4277,"vw":7.377411},{"c":7.385,"h":7.39,"l":7.38,"n":92,"o":7.38,"t":"2026-10-12T14:45:00Z","v":6176,"vw":7.386846},{"c":7.3905,"h":7.4,"l":7.385,"n":90,"o":7.385,"t":"2026-10-12T14:50:00Z","v":5557,"vw":7.395466},{"c":7.42,"h":7.42,"l":7.4,"n":112,"o":7.4,"t":"2026-10-12T14:55:00Z","v":5032,"vw":7.407792},{"c":7.405,"h":7.41,"l":7.395,"n":150,"o":7.41,"t":"2026-10-12T15:00:00Z","v":7537,"vw":7.404038},{"c":7.405,"h":7.405,"l":7.4001,"n":22,"o":7.4001,"t":"2026-10-12T15:05:00Z","v":1368,"vw":7.401231},{"c":7.415,"h":7.415,"l":7.39,"n":157,"o":7.41,"t":"2026-10-12T15:10:00Z","v":12680,"vw":7.40893},{"c":7.46,"h":7.46,"l":7.42,"n":150,"o":7.42,"t":"2026-10-12T15:15:00Z","v":16253,"vw":7.438087},{"c":7.45,"h":7.465,"l":7.45,"n":76,"o":7.465,"t":"2026-10-12T15:20:00Z","v":5310,"vw":7.456348},{"c":7.47,"h":7.475,"l":7.45,"n":65,"o":7.45,"t":"2026-10-12T15:25:00Z","v":11614,"vw":7.466795},{"c":7.49,"h":7.495,"l":7.475,"n":215,"o":7.475,"t":"2026-10-12T15:30:00Z","v":25773,"vw":7.48621},{"c":7.4927,"h":7.5,"l":7.49,"n":29,"o":7.49,"t":"2026-10-12T15:35:00Z","v":978,"vw":7.494984},{"c":7.495,"h":7.505,"l":7.49,"n":181,"o":7.495,"t":"2026-10-12T15:40:00Z","v":25485,"vw":7.4964},{"c":7.505,"h":7.505,"l":7.495,"n":75,"o":7.5,"t":"2026-10-12T15:45:00Z","v":5571,"vw":7.497423},{"c":7.52,"h":7.525,"l":7.495,"n":164,"o":7.505,"t":"2026-10-12T15:50:00Z","v":29661,"vw":7.505946},{"c":7.52,"h":7.525,"l":7.52,"n":49,"o":7.52,"t":"2026-10-12T15:55:00Z","v":5038,"vw":7.522569},{"c":7.51,"h":7.52,"l":7.505,"n":45,"o":7.5128,"t":"2026-10-12T16:00:00Z","v":3769,"vw":7.51044},{"c":7.51,"h":7.535,"l":7.505,"n":181,"o":7.52,"t":"2026-10-12T16:05:00Z","v":24149,"vw":7.522142},{"c":7.52,"h":7.52,"l":7.5,"n":66,"o":7.51,"t":"2026-10-12T16:10:00Z","v":4521,"vw":7.511072},{"c":7.51,"h":7.53,"l":7.51,"n":129,"o":7.525,"t":"2026-10-12T16:15:00Z","v":13716,"vw":7.527676},{"c":7.525,"h":7.525,"l":7.52,"n":44,"o":7.52,"t":"2026-10-12T16:20:00Z","v":4054,"vw":7.520153},{"c":7.525,"h":7.525,"l":7.52,"n":59,"o":7.525,"t":"2026-10-12T16:25:00Z","v":3108,"vw":7.521212},{"c":7.535,"h":7.54,"l":7.51,"n":161,"o":7.52,"t":"2026-10-12T16:30:00Z","v":20838,"vw":7.517942},{"c":7.525,"h":7.53,"l":7.52,"n":44,"o":7.53,"t":"2026-10-12T16:35:00Z","v":3879,"vw":7.527847},{"c":7.525,"h":7.53,"l":7.5218,"n":38,"o":7.525,"t":"2026-10-12T16:40:00Z","v":4262,"vw":7.524203},{"c":7.515,"h":7.5289,"l":7.495,"n":120,"o":7.52,"t":"2026-10-12T16:45:00Z","v":14957,"vw":7.508237},{"c":7.51,"h":7.515,"l":7.505,"n":56,"o":7.5119,"t":"2026-10-12T16:50:00Z","v":7669,"vw":7.511753},{"c":7.505,"h":7.52,"l":7.505,"n":155,"o":7.5081,"t":"2026-10-12T16:55:00Z","v":12597,"vw":7.512431},{"c":7.515,"h":7.515,"l":7.505,"n":53,"o":7.505,"t":"2026-10-12T17:00:00Z","v":3406,"vw":7.509775},{"c":7.5058,"h":7.51,"l":7.505,"n":30,"o":7.51,"t":"2026-10-12T17:05:00Z","v":1808,"vw":7.508542},{"c":7.515,"h":7.53,"l":7.49,"n":396,"o":7.5,"t":"2026-10-12T17:10:00Z","v":50118,"vw":7.499603},{"c":7.535,"h":7.54,"l":7.52,"n":59,"o":7.52,"t":"2026-10-12T17:15:00Z","v":7454,"vw":7.535481},{"c":7.53,"h":7.53,"l":7.525,"n":52,"o":7.53,"t":"2026-10-12T17:20:00Z","v":4942,"vw":7.528607},{"c":7.53,"h":7.5399,"l":7.53,"n":23,"o":7.5399,"t":"2026-10-12T17:25:00Z","v":3220,"vw":7.537245},{"c":7.535,"h":7.54,"l":7.53,"n":107,"o":7.54,"t":"2026-10-12T17:30:00Z","v":11582,"vw":7.536648},{"c":7.545,"h":7.5475,"l":7.54,"n":75,"o":7.54,"t":"2026-10-12T17:35:00Z","v":6292,"vw":7.542665},{"c":7.55,"h":7.555,"l":7.5475,"n":37,"o":7.55,"t":"2026-10-12T17:40:00Z","v":2766,"vw":7.552649},{"c":7.555,"h":7.555,"l":7.53,"n":181,"o":7.55,"t":"2026-10-12T17:45:00Z","v":19698,"vw":7.546683},{"c":7.58,"h":7.585,"l":7.56,"n":69,"o":7.56,"t":"2026-10-12T17:50:00Z","v":5316,"vw":7.575737},{"c":7.585,"h":7.585,"l":7.585,"n":20,"o":7.585,"t":"2026-10-12T17:55:00Z","v":1251,"vw":7.585},{"c":7.57,"h":7.6,"l":7.57,"n":152,"o":7.59,"t":"2026-10-12T18:00:00Z","v":20357,"vw":7.588325},{"c":7.565,"h":7.57,"l":7.565,"n":54,"o":7.57,"t":"2026-10-12T18:05:00Z","v":3115,"vw":7.567797},{"c":7.49,"h":7.565,"l":7.49,"n":200,"o":7.565,"t":"2026-10-12T18:10:00Z","v":37916,"vw":7.544439},{"c":7.495,"h":7.505,"l":7.49,"n":69,"o":7.49,"t":"2026-10-12T18:15:00Z","v":4177,"vw":7.496503},{"c":7.5,"h":7.5,"l":7.495,"n":44,"o":7.495,"t":"2026-10-12T18:20:00Z","v":2402,"vw":7.495294},{"c":7.515,"h":7.515,"l":7.495,"n":64,"o":7.495,"t":"2026-10-12T18:25:00Z","v":5325,"vw":7.505137},{"c":7.475,"h":7.52,"l":7.47,"n":206,"o":7.515,"t":"2026-10-12T18:30:00Z","v":17676,"vw":7.498846},{"c":7.485,"h":7.5,"l":7.475,"n":155,"o":7.475,"t":"2026-10-12T18:35:00Z","v":13612,"vw":7.491065},{"c":7.477,"h":7.485,"l":7.47,"n":87,"o":7.4801,"t":"2026-10-12T18:40:00Z","v":4855,"vw":7.477718},{"c":7.485,"h":7.4892,"l":7.475,"n":65,"o":7.475,"t":"2026-10-12T18:45:00Z","v":2067,"vw":7.484122},{"c":7.49,"h":7.49,"l":7.485,"n":12,"o":7.485,"t":"2026-10-12T18:50:00Z","v":513,"vw":7.487768},{"c":7.48,"h":7.485,"l":7.4699,"n":127,"o":7.485,"t":"2026-10-12T18:55:00Z","v":6100,"vw":7.477727},{"c":7.486,"h":7.49,"l":7.48,"n":23,"o":7.48,"t":"2026-10-12T19:00:00Z","v":1100,"vw":7.486108},{"c":7.47,"h":7.48,"l":7.46,"n":55,"o":7.48,"t":"2026-10-12T19:05:00Z","v":2487,"vw":7.475},{"c":7.47,"h":7.47,"l":7.46,"n":14,"o":7.46,"t":"2026-10-12T19:10:00Z","v":575,"vw":7.466721},{"c":7.525,"h":7.55,"l":7.47,"n":289,"o":7.47,"t":"2026-10-12T19:15:00Z","v":40482,"vw":7.50913},{"c":7.545,"h":7.545,"l":7.525,"n":134,"o":7.525,"t":"2026-10-12T19:20:00Z","v":10792,"vw":7.528519},{"c":7.545,"h":7.545,"l":7.535,"n":144,"o":7.545,"t":"2026-10-12T19:25:00Z","v":8774,"vw":7.539616},{"c":7.54,"h":7.55,"l":7.535,"n":128,"o":7.545,"t":"2026-10-12T19:30:00Z","v":6123,"vw":7.540494},{"c":7.545,"h":7.55,"l":7.53,"n":116,"o":7.53,"t":"2026-10-12T19:35:00Z","v":7254,"vw":7.541447},{"c":7.535,"h":7.545,"l":7.53,"n":107,"o":7.545,"t":"2026-10-12T19:40:00Z","v":4802,"vw":7.541432},{"c":7.525,"h":7.54,"l":7.525,"n":206,"o":7.535,"t":"2026-10-12T19:45:00Z","v":15360,"vw":7.532165},{"c":7.57,"h":7.58,"l":7.53,"n":295,"o":7.53,"t":"2026-10-12T19:50:00Z","v":26521,"vw":7.547984},{"c":7.45,"h":7.57,"l":7.445,"n":2188,"o":7.57,"t":"2026-10-12T19:55:00Z","v":359913,"vw":7.514536},{"c":7.4,"h":7.46,"l":7.4,"n":15,"o":7.46,"t":"2026-10-12T20:00:00Z","v":89369,"vw":7.459865},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-10-12T20:25:00Z","v":250,"vw":7.54},{"c":7.36,"h":7.43,"l":7.33,"n":52,"o":7.43,"t":"2026-10-13T13:30:00Z","v":14853,"vw":7.414548},{"c":7.365,"h":7.405,"l":7.365,"n":170,"o":7.385,"t":"2026-10-13T13:35:00Z","v":11602,"vw":7.389632},{"c":7.4,"h":7.41,"l":7.354,"n":200,"o":7.37,"t":"2026-10-13T13:40:00Z","v":27610,"vw":7.3755},{"c":7.425,"h":7.43,"l":7.38,"n":213,"o":7.4028,"t":"2026-10-13T13:45:00Z","v":20292,"vw":7.395974},{"c":7.42,"h":7.43,"l":7.4,"n":154,"o":7.43,"t":"2026-10-13T13:50:00Z","v":7804,"vw":7.416171},{"c":7.38,"h":7.41,"l":7.38,"n":113,"o":7.41,"t":"2026-10-13T13:55:00Z","v":10267,"vw":7.398403},{"c":7.51,"h":7.51,"l":7.37,"n":299,"o":7.37,"t":"2026-10-13T14:00:00Z","v":86217,"vw":7.409292},{"c":7.48,"h":7.54,"l":7.47,"n":180,"o":7.505,"t":"2026-10-13T14:05:00Z","v":21929,"vw":7.496459},{"c":7.5,"h":7.5,"l":7.49,"n":33,"o":7.49,"t":"2026-10-13T14:10:00Z","v":2477,"vw":7.499551},{"c":7.4947,"h":7.505,"l":7.4947,"n":67,"o":7.5,"t":"2026-10-13T14:15:00Z","v":4183,"vw":7.49883},{"c":7.45,"h":7.505,"l":7.45,"n":294,"o":7.49,"t":"2026-10-13T14:20:00Z","v":27134,"vw":7.46718},{"c":7.44,"h":7.455,"l":7.44,"n":66,"o":7.45,"t":"2026-10-13T14:25:00Z","v":2336,"vw":7.447771},{"c":7.42,"h":7.43,"l":7.42,"n":46,"o":7.43,"t":"2026-10-13T14:30:00Z","v":3660,"vw":7.42882},{"c":7.43,"h":7.455,"l":7.43,"n":90,"o":7.43,"t":"2026-10-13T14:35:00Z","v":3635,"vw":7.438163},{"c":7.45,"h":7.45,"l":7.425,"n":52,"o":7.425,"t":"2026-10-13T14:40:00Z","v":3311,"vw":7.43867},{"c":7.445,"h":7.45,"l":7.44,"n":45,"o":7.45,"t":"2026-10-13T14:45:00Z","v":2227,"vw":7.448881},{"c":7.435,"h":7.445,"l":7.43,"n":64,"o":7.445,"t":"2026-10-13T14:50:00Z","v":5237,"vw":7.4344},{"c":7.445,"h":7.455,"l":7.435,"n":113,"o":7.435,"t":"2026-10-13T14:55:00Z","v":4845,"vw":7.442409},{"c":7.445,"h":7.445,"l":7.445,"n":46,"o":7.445,"t":"2026-10-13T15:00:00Z","v":1562,"vw":7.445},{"c":7.475,"h":7.49,"l":7.44,"n":271,"o":7.445,"t":"2026-10-13T15:05:00Z","v":19635,"vw":7.465784},{"c":7.485,"h":7.49,"l":7.48,"n":122,"o":7.48,"t":"2026-10-13T15:10:00Z","v":9879,"vw":7.485867},{"c":7.4713,"h":7.485,"l":7.4713,"n":46,"o":7.485,"t":"2026-10-13T15:15:00Z","v":3578,"vw":7.475959},{"c":7.475,"h":7.475,"l":7.475,"n":25,"o":7.475,"t":"2026-10-13T15:20:00Z","v":844,"vw":7.475},{"c":7.465,"h":7.475,"l":7.46,"n":48,"o":7.475,"t":"2026-10-13T15:25:00Z","v":1989,"vw":7.467921},{"c":7.47,"h":7.475,"l":7.465,"n":90,"o":7.47,"t":"2026-10-13T15:30:00Z","v":7384,"vw":7.469992},{"c":7.475,"h":7.475,"l":7.475,"n":8,"o":7.475,"t":"2026-10-13T15:35:00Z","v":153,"vw":7.475},{"c":7.465,"h":7.475,"l":7.465,"n":53,"o":7.475,"t":"2026-10-13T15:40:00Z","v":2547,"vw":7.469863},{"c":7.465,"h":7.465,"l":7.46,"n":25,"o":7.46,"t":"2026-10-13T15:45:00Z","v":1239,"vw":7.462282},{"c":7.455,"h":7.465,"l":7.445,"n":129,"o":7.465,"t":"2026-10-13T15:50:00Z","v":15656,"vw":7.453681},{"c":7.46,"h":7.465,"l":7.4505,"n":35,"o":7.46,"t":"2026-10-13T15:55:00Z","v":4516,"vw":7.458686},{"c":7.535,"h":7.545,"l":7.46,"n":263,"o":7.46,"t":"2026-10-13T16:00:00Z","v":49185,"vw":7.520018},{"c":7.46,"h":7.535,"l":7.46,"n":314,"o":7.535,"t":"2026-10-13T16:05:00Z","v":64716,"vw":7.499784},{"c":7.45,"h":7.465,"l":7.44,"n":138,"o":7.445,"t":"2026-10-13T16:10:00Z","v":11292,"vw":7.450735},{"c":7.47,"h":7.48,"l":7.455,"n":106,"o":7.455,"t":"2026-10-13T16:15:00Z","v":8542,"vw":7.466664},{"c":7.46,"h":7.47,"l":7.4519,"n":59,"o":7.47,"t":"2026-10-13T16:20:00Z","v":7156,"vw":7.45603},{"c":7.45,"h":7.46,"l":7.45,"n":52,"o":7.46,"t":"2026-10-13T16:25:00Z","v":2547,"vw":7.452105},{"c":7.46,"h":7.46,"l":7.45,"n":54,"o":7.45,"t":"2026-10-13T16:30:00Z","v":3479,"vw":7.454499},{"c":7.47,"h":7.47,"l":7.4537,"n":57,"o":7.4537,"t":"2026-10-13T16:35:00Z","v":4448,"vw":7.461809},{"c":7.45,"h":7.47,"l":7.445,"n":165,"o":7.47,"t":"2026-10-13T16:40:00Z","v":16029,"vw":7.463824},{"c":7.44,"h":7.455,"l":7.44,"n":87,"o":7.45,"t":"2026-10-13T16:45:00Z","v":5651,"vw":7.446193},{"c":7.44,"h":7.44,"l":7.44,"n":4,"o":7.44,"t":"2026-10-13T16:50:00Z","v":478,"vw":7.44},{"c":7.4258,"h":7.43,"l":7.4258,"n":69,"o":7.43,"t":"2026-10-13T16:55:00Z","v":4661,"vw":7.429747},{"c":7.42,"h":7.42,"l":7.42,"n":32,"o":7.42,"t":"2026-10-13T17:00:00Z","v":1793,"vw":7.42},{"c":7.415,"h":7.42,"l":7.4,"n":65,"o":7.41,"t":"2026-10-13T17:05:00Z","v":14819,"vw":7.41189},{"c":7.3876,"h":7.415,"l":7.385,"n":99,"o":7.415,"t":"2026-10-13T17:10:00Z","v":5826,"vw":7.397637},{"c":7.3871,"h":7.39,"l":7.385,"n":60,"o":7.39,"t":"2026-10-13T17:15:00Z","v":3003,"vw":7.388945},{"c":7.39,"h":7.39,"l":7.38,"n":82,"o":7.385,"t":"2026-10-13T17:20:00Z","v":5774,"vw":7.385731},{"c":7.385,"h":7.4,"l":7.385,"n":147,"o":7.395,"t":"2026-10-13T17:25:00Z","v":20660,"vw":7.390344},{"c":7.405,"h":7.405,"l":7.385,"n":98,"o":7.385,"t":"2026-10-13T17:30:00Z","v":5838,"vw":7.396999},{"c":7.405,"h":7.405,"l":7.4,"n":77,"o":7.4,"t":"2026-10-13T17:35:00Z","v":5564,"vw":7.401715},{"c":7.395,"h":7.405,"l":7.395,"n":58,"o":7.405,"t":"2026-10-13T17:40:00Z","v":2212,"vw":7.400033},{"c":7.36,"h":7.39,"l":7.36,"n":115,"o":7.39,"t":"2026-10-13T17:45:00Z","v":8274,"vw":7.37936},{"c":7.37,"h":7.37,"l":7.365,"n":55,"o":7.365,"t":"2026-10-13T17:50:00Z","v":3888,"vw":7.365333},{"c":7.365,"h":7.365,"l":7.365,"n":64,"o":7.365,"t":"2026-10-13T17:55:00Z","v":2797,"vw":7.365},{"c":7.38,"h":7.385,"l":7.37,"n":168,"o":7.37,"t":"2026-10-13T18:00:00Z","v":13134,"vw":7.373994},{"c":7.38,"h":7.395,"l":7.38,"n":91,"o":7.38,"t":"2026-10-13T18:05:00Z","v":3585,"vw":7.386923},{"c":7.44,"h":7.45,"l":7.385,"n":270,"o":7.385,"t":"2026-10-13T18:10:00Z","v":23841,"vw":7.424393},{"c":7.46,"h":7.46,"l":7.44,"n":171,"o":7.443,"t":"2026-10-13T18:15:00Z","v":21931,"vw":7.442852},{"c":7.465,"h":7.47,"l":7.455,"n":113,"o":7.465,"t":"2026-10-13T18:20:00Z","v":5096,"vw":7.45963},{"c":7.46,"h":7.47,"l":7.46,"n":140,"o":7.465,"t":"2026-10-13T18:25:00Z","v":7430,"vw":7.467758},{"c":7.455,"h":7.465,"l":7.455,"n":53,"o":7.465,"t":"2026-10-13T18:30:00Z","v":2743,"vw":7.459583},{"c":7.455,"h":7.46,"l":7.455,"n":62,"o":7.455,"t":"2026-10-13T18:35:00Z","v":1928,"vw":7.455313},{"c":7.47,"h":7.48,"l":7.46,"n":249,"o":7.46,"t":"2026-10-13T18:40:00Z","v":8297,"vw":7.468961},{"c":7.455,"h":7.47,"l":7.455,"n":133,"o":7.47,"t":"2026-10-13T18:45:00Z","v":5886,"vw":7.461571},{"c":7.46,"h":7.46,"l":7.4411,"n":105,"o":7.455,"t":"2026-10-13T18:50:00Z","v":5541,"vw":7.45157},{"c":7.4475,"h":7.455,"l":7.445,"n":69,"o":7.455,"t":"2026-10-13T18:55:00Z","v":3814,"vw":7.449643},{"c":7.45,"h":7.45,"l":7.4478,"n":63,"o":7.45,"t":"2026-10-13T19:00:00Z","v":3379,"vw":7.449483},{"c":7.44,"h":7.45,"l":7.43,"n":96,"o":7.45,"t":"2026-10-13T19:05:00Z","v":4278,"vw":7.435866},{"c":7.455,"h":7.455,"l":7.44,"n":105,"o":7.44,"t":"2026-10-13T19:10:00Z","v":4305,"vw":7.44164},{"c":7.41,"h":7.46,"l":7.405,"n":154,"o":7.46,"t":"2026-10-13T19:15:00Z","v":13749,"vw":7.430026},{"c":7.405,"h":7.415,"l":7.4,"n":110,"o":7.415,"t":"2026-10-13T19:20:00Z","v":8411,"vw":7.405317},{"c":7.4,"h":7.41,"l":7.4,"n":178,"o":7.405,"t":"2026-10-13T19:25:00Z","v":10718,"vw":7.402618},{"c":7.41,"h":7.42,"l":7.395,"n":406,"o":7.4,"t":"2026-10-13T19:30:00Z","v":29152,"vw":7.408235},{"c":7.415,"h":7.43,"l":7.41,"n":284,"o":7.41,"t":"2026-10-13T19:35:00Z","v":17521,"vw":7.420075},{"c":7.41,"h":7.425,"l":7.405,"n":257,"o":7.41,"t":"2026-10-13T19:40:00Z","v":29058,"vw":7.41553},{"c":7.405,"h":7.415,"l":7.38,"n":671,"o":7.41,"t":"2026-10-13T19:45:00Z","v":81735,"vw":7.397236},{"c":7.45,"h":7.465,"l":7.39,"n":499,"o":7.4,"t":"2026-10-13T19:50:00Z","v":62143,"vw":7.428984},{"c":7.395,"h":7.45,"l":7.39,"n":1824,"o":7.45,"t":"2026-10-13T19:55:00Z","v":233029,"vw":7.408535},{"c":7.39,"h":7.41,"l":7.39,"n":29,"o":7.39,"t":"2026-10-13T20:00:00Z","v":204448,"vw":7.390414},{"c":7.4,"h":7.4,"l":7.4,"n":3,"o":7.4,"t":"2026-10-13T20:50:00Z","v":200,"vw":7.4},{"c":7.3005,"h":7.3005,"l":7.3005,"n":3,"o":7.3005,"t":"2026-10-13T21:35:00Z","v":2600,"vw":7.3005},{"c":7.36,"h":7.4,"l":7.315,"n":123,"o":7.36,"t":"2026-10-14T13:30:00Z","v":17362,"vw":7.35438},{"c":7.41,"h":7.44,"l":7.36,"n":102,"o":7.36,"t":"2026-10-14T13:35:00Z","v":5977,"vw":7.399885},{"c":7.43,"h":7.43,"l":7.4,"n":85,"o":7.41,"t":"2026-10-14T13:40:00Z","v":7256,"vw":7.41551},{"c":7.45,"h":7.45,"l":7.42,"n":75,"o":7.44,"t":"2026-10-14T13:45:00Z","v":6157,"vw":7.427914},{"c":7.44,"h":7.465,"l":7.44,"n":63,"o":7.46,"t":"2026-10-14T13:50:00Z","v":2588,"vw":7.456176},{"c":7.415,"h":7.4313,"l":7.415,"n":42,"o":7.4313,"t":"2026-10-14T13:55:00Z","v":1598,"vw":7.427006},{"c":7.43,"h":7.44,"l":7.42,"n":120,"o":7.42,"t":"2026-10-14T14:00:00Z","v":5581,"vw":7.428662},{"c":7.43,"h":7.44,"l":7.43,"n":158,"o":7.44,"t":"2026-10-14T14:05:00Z","v":6097,"vw":7.434902},{"c":7.39,"h":7.42,"l":7.39,"n":85,"o":7.42,"t":"2026-10-14T14:10:00Z","v":2547,"vw":7.402571},{"c":7.405,"h":7.42,"l":7.39,"n":199,"o":7.4,"t":"2026-10-14T14:15:00Z","v":14917,"vw":7.401441},{"c":7.375,"h":7.4,"l":7.375,"n":95,"o":7.4,"t":"2026-10-14T14:20:00Z","v":2808,"vw":7.386057},{"c":7.395,"h":7.4,"l":7.37,"n":144,"o":7.37,"t":"2026-10-14T14:25:00Z","v":6091,"vw":7.383498},{"c":7.38,"h":7.39,"l":7.37,"n":85,"o":7.39,"t":"2026-10-14T14:30:00Z","v":6229,"vw":7.384091},{"c":7.37,"h":7.39,"l":7.37,"n":100,"o":7.38,"t":"2026-10-14T14:35:00Z","v":3097,"vw":7.380081},{"c":7.405,"h":7.405,"l":7.38,"n":135,"o":7.38,"t":"2026-10-14T14:40:00Z","v":5518,"vw":7.392884},{"c":7.385,"h":7.405,"l":7.385,"n":68,"o":7.405,"t":"2026-10-14T14:45:00Z","v":2559,"vw":7.397243},{"c":7.39,"h":7.3925,"l":7.37,"n":133,"o":7.38,"t":"2026-10-14T14:50:00Z","v":7496,"vw":7.379553},{"c":7.41,"h":7.41,"l":7.38,"n":131,"o":7.39,"t":"2026-10-14T14:55:00Z","v":8705,"vw":7.398558},{"c":7.41,"h":7.4301,"l":7.41,"n":160,"o":7.42,"t":"2026-10-14T15:00:00Z","v":16223,"vw":7.428815},{"c":7.4,"h":7.405,"l":7.39,"n":110,"o":7.4,"t":"2026-10-14T15:05:00Z","v":8332,"vw":7.401611},{"c":7.38,"h":7.41,"l":7.38,"n":107,"o":7.4,"t":"2026-10-14T15:10:00Z","v":9025,"vw":7.391298},{"c":7.395,"h":7.395,"l":7.38,"n":114,"o":7.38,"t":"2026-10-14T15:15:00Z","v":3575,"vw":7.387463},{"c":7.395,"h":7.395,"l":7.395,"n":28,"o":7.395,"t":"2026-10-14T15:20:00Z","v":370,"vw":7.395},{"c":7.395,"h":7.4,"l":7.39,"n":81,"o":7.3999,"t":"2026-10-14T15:25:00Z","v":7934,"vw":7.398562},{"c":7.37,"h":7.39,"l":7.37,"n":94,"o":7.39,"t":"2026-10-14T15:30:00Z","v":2996,"vw":7.378552},{"c":7.36,"h":7.375,"l":7.34,"n":489,"o":7.375,"t":"2026-10-14T15:35:00Z","v":40435,"vw":7.35443},{"c":7.35,"h":7.36,"l":7.345,"n":84,"o":7.36,"t":"2026-10-14T15:40:00Z","v":2516,"vw":7.35319},{"c":7.35,"h":7.355,"l":7.345,"n":128,"o":7.35,"t":"2026-10-14T15:45:00Z","v":5095,"vw":7.350127},{"c":7.355,"h":7.36,"l":7.35,"n":160,"o":7.35,"t":"2026-10-14T15:50:00Z","v":7341,"vw":7.353707},{"c":7.335,"h":7.35,"l":7.33,"n":111,"o":7.35,"t":"2026-10-14T15:55:00Z","v":5124,"vw":7.346637},{"c":7.3313,"h":7.335,"l":7.33,"n":89,"o":7.335,"t":"2026-10-14T16:00:00Z","v":4233,"vw":7.331785},{"c":7.325,"h":7.335,"l":7.325,"n":83,"o":7.335,"t":"2026-10-14T16:05:00Z","v":3749,"vw":7.329489},{"c":7.295,"h":7.325,"l":7.295,"n":200,"o":7.325,"t":"2026-10-14T16:10:00Z","v":11707,"vw":7.313731},{"c":7.285,"h":7.31,"l":7.285,"n":271,"o":7.3,"t":"2026-10-14T16:15:00Z","v":21405,"vw":7.300188},{"c":7.275,"h":7.285,"l":7.27,"n":113,"o":7.285,"t":"2026-10-14T16:20:00Z","v":10018,"vw":7.275925},{"c":7.29,"h":7.29,"l":7.28,"n":67,"o":7.28,"t":"2026-10-14T16:25:00Z","v":3380,"vw":7.284581},{"c":7.285,"h":7.295,"l":7.28,"n":107,"o":7.295,"t":"2026-10-14T16:30:00Z","v":4030,"vw":7.283667},{"c":7.285,"h":7.29,"l":7.285,"n":126,"o":7.285,"t":"2026-10-14T16:35:00Z","v":3812,"vw":7.289214},{"c":7.28,"h":7.285,"l":7.28,"n":48,"o":7.285,"t":"2026-10-14T16:40:00Z","v":834,"vw":7.281667},{"c":7.29,"h":7.295,"l":7.285,"n":139,"o":7.285,"t":"2026-10-14T16:45:00Z","v":5208,"vw":7.289306},{"c":7.355,"h":7.36,"l":7.29,"n":278,"o":7.29,"t":"2026-10-14T16:50:00Z","v":34436,"vw":7.321929},{"c":7.3689,"h":7.3689,"l":7.35,"n":160,"o":7.36,"t":"2026-10-14T16:55:00Z","v":5309,"vw":7.357886},{"c":7.37,"h":7.38,"l":7.37,"n":83,"o":7.37,"t":"2026-10-14T17:00:00Z","v":1837,"vw":7.374},{"c":7.385,"h":7.385,"l":7.375,"n":65,"o":7.375,"t":"2026-10-14T17:05:00Z","v":1858,"vw":7.38139},{"c":7.375,"h":7.39,"l":7.375,"n":26,"o":7.385,"t":"2026-10-14T17:10:00Z","v":1328,"vw":7.38},{"c":7.3701,"h":7.38,"l":7.3701,"n":49,"o":7.38,"t":"2026-10-14T17:15:00Z","v":3604,"vw":7.377126},{"c":7.45,"h":7.455,"l":7.38,"n":138,"o":7.38,"t":"2026-10-14T17:20:00Z","v":29198,"vw":7.426265},{"c":7.465,"h":7.465,"l":7.45,"n":197,"o":7.45,"t":"2026-10-14T17:25:00Z","v":19943,"vw":7.457339},{"c":7.47,"h":7.495,"l":7.46,"n":337,"o":7.465,"t":"2026-10-14T17:30:00Z","v":38015,"vw":7.472523},{"c":7.4986,"h":7.4986,"l":7.475,"n":201,"o":7.475,"t":"2026-10-14T17:35:00Z","v":17332,"vw":7.48107},{"c":7.48,"h":7.53,"l":7.48,"n":582,"o":7.495,"t":"2026-10-14T17:40:00Z","v":85264,"vw":7.503753},{"c":7.47,"h":7.485,"l":7.47,"n":77,"o":7.485,"t":"2026-10-14T17:45:00Z","v":3565,"vw":7.483409},{"c":7.49,"h":7.49,"l":7.48,"n":100,"o":7.48,"t":"2026-10-14T17:50:00Z","v":4115,"vw":7.484286},{"c":7.485,"h":7.485,"l":7.485,"n":19,"o":7.485,"t":"2026-10-14T17:55:00Z","v":475,"vw":7.485},{"c":7.49,"h":7.515,"l":7.48,"n":322,"o":7.485,"t":"2026-10-14T18:00:00Z","v":38942,"vw":7.493692},{"c":7.485,"h":7.49,"l":7.48,"n":81,"o":7.485,"t":"2026-10-14T18:05:00Z","v":7215,"vw":7.485062},{"c":7.475,"h":7.4979,"l":7.475,"n":153,"o":7.485,"t":"2026-10-14T18:10:00Z","v":16284,"vw":7.491813},{"c":7.46,"h":7.48,"l":7.46,"n":370,"o":7.475,"t":"2026-10-14T18:15:00Z","v":38006,"vw":7.473192},{"c":7.46,"h":7.47,"l":7.45,"n":291,"o":7.45,"t":"2026-10-14T18:20:00Z","v":21237,"vw":7.463469},{"c":7.455,"h":7.465,"l":7.45,"n":109,"o":7.46,"t":"2026-10-14T18:25:00Z","v":8786,"vw":7.45623},{"c":7.425,"h":7.4601,"l":7.42,"n":170,"o":7.46,"t":"2026-10-14T18:30:00Z","v":16845,"vw":7.442808},{"c":7.43,"h":7.43,"l":7.42,"n":113,"o":7.425,"t":"2026-10-14T18:35:00Z","v":4535,"vw":7.426152},{"c":7.41,"h":7.435,"l":7.41,"n":118,"o":7.43,"t":"2026-10-14T18:40:00Z","v":5228,"vw":7.428612},{"c":7.41,"h":7.41,"l":7.41,"n":18,"o":7.41,"t":"2026-10-14T18:45:00Z","v":400,"vw":7.41},{"c":7.4001,"h":7.42,"l":7.4001,"n":71,"o":7.4189,"t":"2026-10-14T18:50:00Z","v":2854,"vw":7.413678},{"c":7.405,"h":7.405,"l":7.4,"n":79,"o":7.4,"t":"2026-10-14T18:55:00Z","v":3119,"vw":7.402272},{"c":7.39,"h":7.405,"l":7.39,"n":129,"o":7.4,"t":"2026-10-14T19:00:00Z","v":5779,"vw":7.39722},{"c":7.39,"h":7.4,"l":7.39,"n":67,"o":7.3972,"t":"2026-10-14T19:05:00Z","v":2732,"vw":7.392991},{"c":7.395,"h":7.405,"l":7.395,"n":107,"o":7.4,"t":"2026-10-14T19:10:00Z","v":4787,"vw":7.399481},{"c":7.399,"h":7.4,"l":7.395,"n":62,"o":7.395,"t":"2026-10-14T19:15:00Z","v":2589,"vw":7.397703},{"c":7.38,"h":7.399,"l":7.38,"n":105,"o":7.395,"t":"2026-10-14T19:20:00Z","v":7913,"vw":7.388016},{"c":7.385,"h":7.385,"l":7.38,"n":76,"o":7.385,"t":"2026-10-14T19:25:00Z","v":2613,"vw":7.384333},{"c":7.355,"h":7.39,"l":7.35,"n":202,"o":7.39,"t":"2026-10-14T19:30:00Z","v":11941,"vw":7.365563},{"c":7.31,"h":7.35,"l":7.31,"n":182,"o":7.35,"t":"2026-10-14T19:35:00Z","v":10611,"vw":7.331021},{"c":7.305,"h":7.315,"l":7.3,"n":178,"o":7.31,"t":"2026-10-14T19:40:00Z","v":13231,"vw":7.310139},{"c":7.305,"h":7.31,"l":7.295,"n":257,"o":7.305,"t":"2026-10-14T19:45:00Z","v":11729,"vw":7.302928},{"c":7.3,"h":7.32,"l":7.3,"n":443,"o":7.31,"t":"2026-10-14T19:50:00Z","v":29147,"vw":7.313318},{"c":7.395,"h":7.4,"l":7.295,"n":1337,"o":7.305,"t":"2026-10-14T19:55:00Z","v":182204,"vw":7.360931},{"c":7.39,"h":7.39,"l":7.39,"n":15,"o":7.39,"t":"2026-10-14T20:00:00Z","v":116952,"vw":7.39},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-15T11:30:00Z","v":270,"vw":7.34},{"c":7.4,"h":7.4,"l":7.34,"n":4,"o":7.375,"t":"2026-10-15T12:30:00Z","v":1100,"vw":7.358198},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-15T12:45:00Z","v":100,"vw":7.38},{"c":7.53,"h":7.6,"l":7.49,"n":234,"o":7.5,"t":"2026-10-15T13:30:00Z","v":62925,"vw":7.527074},{"c":7.56,"h":7.59,"l":7.505,"n":188,"o":7.53,"t":"2026-10-15T13:35:00Z","v":25157,"vw":7.547176},{"c":7.53,"h":7.6095,"l":7.52,"n":419,"o":7.56,"t":"2026-10-15T13:40:00Z","v":45885,"vw":7.569442},{"c":7.51,"h":7.56,"l":7.5,"n":211,"o":7.55,"t":"2026-10-15T13:45:00Z","v":13173,"vw":7.540324},{"c":7.56,"h":7.58,"l":7.53,"n":153,"o":7.53,"t":"2026-10-15T13:50:00Z","v":8931,"vw":7.557234},{"c":7.58,"h":7.58,"l":7.5501,"n":183,"o":7.56,"t":"2026-10-15T13:55:00Z","v":18612,"vw":7.56308},{"c":7.57,"h":7.58,"l":7.54,"n":431,"o":7.58,"t":"2026-10-15T14:00:00Z","v":46470,"vw":7.565333},{"c":7.575,"h":7.585,"l":7.565,"n":240,"o":7.5799,"t":"2026-10-15T14:05:00Z","v":18840,"vw":7.571986},{"c":7.58,"h":7.59,"l":7.55,"n":369,"o":7.58,"t":"2026-10-15T14:10:00Z","v":36021,"vw":7.564061},{"c":7.56,"h":7.61,"l":7.55,"n":264,"o":7.58,"t":"2026-10-15T14:15:00Z","v":32552,"vw":7.5754},{"c":7.515,"h":7.565,"l":7.515,"n":185,"o":7.56,"t":"2026-10-15T14:20:00Z","v":11936,"vw":7.5404},{"c":7.525,"h":7.535,"l":7.515,"n":258,"o":7.515,"t":"2026-10-15T14:25:00Z","v":20321,"vw":7.523842},{"c":7.545,"h":7.55,"l":7.52,"n":210,"o":7.53,"t":"2026-10-15T14:30:00Z","v":15393,"vw":7.536809},{"c":7.595,"h":7.595,"l":7.55,"n":192,"o":7.55,"t":"2026-10-15T14:35:00Z","v":12185,"vw":7.574285},{"c":7.615,"h":7.615,"l":7.58,"n":293,"o":7.595,"t":"2026-10-15T14:40:00Z","v":33956,"vw":7.594493},{"c":7.62,"h":7.625,"l":7.61,"n":211,"o":7.615,"t":"2026-10-15T14:45:00Z","v":13471,"vw":7.614659},{"c":7.62,"h":7.62,"l":7.6,"n":200,"o":7.6162,"t":"2026-10-15T14:50:00Z","v":8998,"vw":7.614496},{"c":7.64,"h":7.65,"l":7.62,"n":201,"o":7.62,"t":"2026-10-15T14:55:00Z","v":18135,"vw":7.640457},{"c":7.63,"h":7.655,"l":7.625,"n":224,"o":7.64,"t":"2026-10-15T15:00:00Z","v":15453,"vw":7.642054},{"c":7.66,"h":7.665,"l":7.6399,"n":151,"o":7.6399,"t":"2026-10-15T15:05:00Z","v":13391,"vw":7.648221},{"c":7.69,"h":7.69,"l":7.66,"n":227,"o":7.66,"t":"2026-10-15T15:10:00Z","v":17701,"vw":7.679504},{"c":7.655,"h":7.695,"l":7.655,"n":253,"o":7.69,"t":"2026-10-15T15:15:00Z","v":12211,"vw":7.682733},{"c":7.67,"h":7.68,"l":7.65,"n":163,"o":7.6545,"t":"2026-10-15T15:20:00Z","v":12901,"vw":7.664963},{"c":7.685,"h":7.695,"l":7.68,"n":141,"o":7.68,"t":"2026-10-15T15:25:00Z","v":7238,"vw":7.688801},{"c":7.6899,"h":7.695,"l":7.6899,"n":93,"o":7.69,"t":"2026-10-15T15:30:00Z","v":6243,"vw":7.692681},{"c":7.675,"h":7.695,"l":7.675,"n":254,"o":7.685,"t":"2026-10-15T15:35:00Z","v":21437,"vw":7.686103},{"c":7.65,"h":7.675,"l":7.65,"n":99,"o":7.6714,"t":"2026-10-15T15:40:00Z","v":5771,"vw":7.667929},{"c":7.61,"h":7.645,"l":7.6,"n":216,"o":7.6417,"t":"2026-10-15T15:45:00Z","v":18087,"vw":7.620064},{"c":7.6,"h":7.615,"l":7.6,"n":203,"o":7.61,"t":"2026-10-15T15:50:00Z","v":7970,"vw":7.605968},{"c":7.64,"h":7.64,"l":7.61,"n":235,"o":7.61,"t":"2026-10-15T15:55:00Z","v":15669,"vw":7.621651},{"c":7.635,"h":7.635,"l":7.6201,"n":125,"o":7.63,"t":"2026-10-15T16:00:00Z","v":7270,"vw":7.631971},{"c":7.62,"h":7.645,"l":7.62,"n":256,"o":7.64,"t":"2026-10-15T16:05:00Z","v":13661,"vw":7.636687},{"c":7.61,"h":7.63,"l":7.61,"n":178,"o":7.62,"t":"2026-10-15T16:10:00Z","v":9102,"vw":7.620307},{"c":7.585,"h":7.61,"l":7.585,"n":179,"o":7.61,"t":"2026-10-15T16:15:00Z","v":9422,"vw":7.593354},{"c":7.585,"h":7.6,"l":7.58,"n":234,"o":7.59,"t":"2026-10-15T16:20:00Z","v":16271,"vw":7.588733},{"c":7.5802,"h":7.59,"l":7.57,"n":133,"o":7.57,"t":"2026-10-15T16:25:00Z","v":6018,"vw":7.577752},{"c":7.56,"h":7.59,"l":7.56,"n":180,"o":7.59,"t":"2026-10-15T16:30:00Z","v":21154,"vw":7.574555},{"c":7.58,"h":7.5872,"l":7.57,"n":122,"o":7.57,"t":"2026-10-15T16:35:00Z","v":15522,"vw":7.580287},{"c":7.555,"h":7.57,"l":7.54,"n":218,"o":7.57,"t":"2026-10-15T16:40:00Z","v":15571,"vw":7.559186},{"c":7.52,"h":7.555,"l":7.52,"n":97,"o":7.555,"t":"2026-10-15T16:45:00Z","v":10781,"vw":7.54177},{"c":7.51,"h":7.53,"l":7.51,"n":257,"o":7.525,"t":"2026-10-15T16:50:00Z","v":11343,"vw":7.519485},{"c":7.52,"h":7.52,"l":7.515,"n":48,"o":7.515,"t":"2026-10-15T16:55:00Z","v":1740,"vw":7.515833},{"c":7.495,"h":7.5,"l":7.495,"n":50,"o":7.5,"t":"2026-10-15T18:10:00Z","v":2046,"vw":7.498594},{"c":7.495,"h":7.505,"l":7.49,"n":91,"o":7.5,"t":"2026-10-15T18:15:00Z","v":9516,"vw":7.499013},{"c":7.495,"h":7.5,"l":7.485,"n":118,"o":7.5,"t":"2026-10-15T18:20:00Z","v":10036,"vw":7.491925},{"c":7.495,"h":7.495,"l":7.485,"n":141,"o":7.49,"t":"2026-10-15T18:25:00Z","v":9729,"vw":7.490235},{"c":7.49,"h":7.51,"l":7.49,"n":146,"o":7.495,"t":"2026-10-15T18:30:00Z","v":9768,"vw":7.497524},{"c":7.49,"h":7.49,"l":7.48,"n":72,"o":7.49,"t":"2026-10-15T18:35:00Z","v":4908,"vw":7.483981},{"c":7.495,"h":7.495,"l":7.485,"n":174,"o":7.485,"t":"2026-10-15T18:40:00Z","v":16398,"vw":7.488073},{"c":7.5,"h":7.51,"l":7.495,"n":89,"o":7.5,"t":"2026-10-15T18:45:00Z","v":9955,"vw":7.500592},{"c":7.5,"h":7.51,"l":7.49,"n":234,"o":7.5,"t":"2026-10-15T18:50:00Z","v":14555,"vw":7.503389},{"c":7.49,"h":7.5,"l":7.49,"n":136,"o":7.5,"t":"2026-10-15T18:55:00Z","v":5493,"vw":7.497071},{"c":7.49,"h":7.49,"l":7.485,"n":54,"o":7.485,"t":"2026-10-15T19:00:00Z","v":3807,"vw":7.488333},{"c":7.495,"h":7.505,"l":7.49,"n":149,"o":7.49,"t":"2026-10-15T19:05:00Z","v":14457,"vw":7.494736},{"c":7.49,"h":7.5,"l":7.49,"n":79,"o":7.495,"t":"2026-10-15T19:10:00Z","v":9378,"vw":7.494064},{"c":7.475,"h":7.49,"l":7.47,"n":111,"o":7.49,"t":"2026-10-15T19:15:00Z","v":17698,"vw":7.480765},{"c":7.45,"h":7.475,"l":7.45,"n":177,"o":7.47,"t":"2026-10-15T19:20:00Z","v":11369,"vw":7.458778},{"c":7.45,"h":7.455,"l":7.43,"n":201,"o":7.45,"t":"2026-10-15T19:25:00Z","v":25898,"vw":7.444134},{"c":7.47,"h":7.475,"l":7.455,"n":188,"o":7.46,"t":"2026-10-15T19:30:00Z","v":14769,"vw":7.465171},{"c":7.455,"h":7.47,"l":7.45,"n":254,"o":7.465,"t":"2026-10-15T19:35:00Z","v":22994,"vw":7.453964},{"c":7.51,"h":7.51,"l":7.46,"n":220,"o":7.46,"t":"2026-10-15T19:40:00Z","v":21882,"vw":7.47524},{"c":7.52,"h":7.52,"l":7.5112,"n":128,"o":7.515,"t":"2026-10-15T19:45:00Z","v":8845,"vw":7.516874},{"c":7.51,"h":7.515,"l":7.495,"n":289,"o":7.515,"t":"2026-10-15T19:50:00Z","v":26769,"vw":7.504257},{"c":7.465,"h":7.505,"l":7.45,"n":1043,"o":7.5,"t":"2026-10-15T19:55:00Z","v":91814,"vw":7.470225},{"c":7.47,"h":7.47,"l":7.46,"n":21,"o":7.46,"t":"2026-10-15T20:00:00Z","v":103195,"vw":7.460063}],"history":[{"c":10.06,"h":10.16,"l":9.915,"n":5723,"o":10.13,"t":"2024-10-14T04:00:00Z","v":645366,"vw":10.040014},{"c":10.09,"h":10.1499,"l":9.67,"n":6010,"o":9.97,"t":"2024-10-15T04:00:00Z","v":669878,"vw":9.958937},{"c":10.45,"h":10.66,"l":10.0605,"n":6360,"o":10.15,"t":"2024-10-16T04:00:00Z","v":785230,"vw":10.405118},{"c":10.49,"h":10.59,"l":10.3601,"n":8072,"o":10.45,"t":"2024-10-17T04:00:00Z","v":790145,"vw":10.479951},{"c":11.01,"h":11.03,"l":10.5,"n":6428,"o":10.56,"t":"2024-10-18T04:00:00Z","v":751428,"vw":10.852636},{"c":11.2,"h":11.22,"l":10.9,"n":6665,"o":11.01,"t":"2024-10-21T04:00:00Z","v":788838,"vw":11.114882},{"c":12.04,"h":12.1,"l":11.2,"n":13285,"o":11.25,"t":"2024-10-22T04:00:00Z","v":1639307,"vw":11.737055},{"c":12.35,"h":12.49,"l":11.82,"n":17757,"o":12,"t":"2024-10-23T04:00:00Z","v":2144909,"vw":12.188091},{"c":12.47,"h":12.67,"l":11.6,"n":15394,"o":12.37,"t":"2024-10-24T04:00:00Z","v":1888862,"vw":12.193035},{"c":13.04,"h":13.49,"l":12.38,"n":16547,"o":12.5,"t":"2024-10-25T04:00:00Z","v":2318008,"vw":13.043984},{"c":13.59,"h":13.7,"l":12.8,"n":16462,"o":13.06,"t":"2024-10-28T04:00:00Z","v":2177187,"vw":13.413707},{"c":12.97,"h":13.85,"l":12.86,"n":16026,"o":13.6,"t":"2024-10-29T04:00:00Z","v":1746236,"vw":13.227247},{"c":10.05,"h":11.94,"l":9.5084,"n":29246,"o":11.3396,"t":"2024-10-30T04:00:00Z","v":4370851,"vw":10.370174},{"c":10.055,"h":10.2499,"l":9.75,"n":20070,"o":9.99,"t":"2024-10-31T04:00:00Z","v":2189500,"vw":10.028706},{"c":9.99,"h":10.53,"l":9.79,"n":15929,"o":10.08,"t":"2024-11-01T04:00:00Z","v":1562080,"vw":10.076152},{"c":9.59,"h":10.5,"l":9.4,"n":14686,"o":10.11,"t":"2024-11-04T05:00:00Z","v":1867558,"vw":9.875728},{"c":10.15,"h":10.28,"l":9.58,"n":15426,"o":9.58,"t":"2024-11-05T05:00:00Z","v":1505976,"vw":10.078617},{"c":10.32,"h":10.6202,"l":9.92,"n":13295,"o":10.46,"t":"2024-11-06T05:00:00Z","v":1144020,"vw":10.202955},{"c":10.63,"h":10.71,"l":10.2756,"n":12692,"o":10.44,"t":"2024-11-07T05:00:00Z","v":1047133,"vw":10.526424},{"c":11.6,"h":11.695,"l":10.6,"n":14011,"o":10.69,"t":"2024-11-08T05:00:00Z","v":1502336,"vw":11.352745},{"c":12.04,"h":12.4,"l":11.51,"n":12477,"o":11.89,"t":"2024-11-11T05:00:00Z","v":1118625,"vw":12.020671},{"c":11.67,"h":12.14,"l":11.27,"n":9202,"o":12.04,"t":"2024-11-12T05:00:00Z","v":952545,"vw":11.605474},{"c":11.35,"h":12.05,"l":11.34,"n":10830,"o":11.88,"t":"2024-11-13T05:00:00Z","v":943373,"vw":11.607187},{"c":11,"h":11.445,"l":10.97,"n":14053,"o":11.3,"t":"2024-11-14T05:00:00Z","v":1311183,"vw":11.109484},{"c":10.33,"h":10.95,"l":10.16,"n":11801,"o":10.83,"t":"2024-11-15T05:00:00Z","v":1151495,"vw":10.501476},{"c":10.91,"h":10.92,"l":10.32,"n":11246,"o":10.32,"t":"2024-11-18T05:00:00Z","v":1007237,"vw":10.760365},{"c":11.07,"h":11.1099,"l":10.525,"n":8646,"o":10.71,"t":"2024-11-19T05:00:00Z","v":770726,"vw":10.926353},{"c":10.74,"h":11.41,"l":10.6,"n":10034,"o":11.07,"t":"2024-11-20T05:00:00Z","v":2081780,"vw":10.881604},{"c":10.33,"h":10.8,"l":10.32,"n":8884,"o":10.63,"t":"2024-11-21T05:00:00Z","v":688977,"vw":10.467992},{"c":9.96,"h":10.37,"l":9.93,"n":10043,"o":10.34,"t":"2024-11-22T05:00:00Z","v":880050,"vw":10.088194},{"c":9.95,"h":10.32,"l":9.86,"n":10877,"o":9.98,"t":"2024-11-25T05:00:00Z","v":857200,"vw":10.036277},{"c":9.78,"h":10.07,"l":9.445,"n":11822,"o":9.95,"t":"2024-11-26T05:00:00Z","v":1206792,"vw":9.638487},{"c":9.98,"h":10.26,"l":9.61,"n":9513,"o":9.89,"t":"2024-11-27T05:00:00Z","v":727677,"vw":9.955119},{"c":9.86,"h":10.17,"l":9.75,"n":4225,"o":9.98,"t":"2024-11-29T05:00:00Z","v":323397,"vw":9.884979},{"c":9.9,"h":10.07,"l":9.63,"n":12836,"o":9.81,"t":"2024-12-02T05:00:00Z","v":886947,"vw":9.83819},{"c":9.85,"h":9.89,"l":9.401,"n":7121,"o":9.8,"t":"2024-12-03T05:00:00Z","v":771903,"vw":9.628752},{"c":9.68,"h":9.9745,"l":9.51,"n":7654,"o":9.85,"t":"2024-12-04T05:00:00Z","v":569259,"vw":9.732729},{"c":9.7,"h":9.79,"l":9.435,"n":6909,"o":9.68,"t":"2024-12-05T05:00:00Z","v":513844,"vw":9.614089},{"c":9.5,"h":9.88,"l":9.48,"n":8886,"o":9.79,"t":"2024-12-06T05:00:00Z","v":565205,"vw":9.614118},{"c":9.35,"h":9.64,"l":9.032,"n":12526,"o":9.48,"t":"2024-12-09T05:00:00Z","v":840538,"vw":9.292487},{"c":9.18,"h":9.52,"l":9.02,"n":11031,"o":9.34,"t":"2024-12-10T05:00:00Z","v":1855987,"vw":9.238814},{"c":9.53,"h":9.54,"l":9.195,"n":9446,"o":9.32,"t":"2024-12-11T05:00:00Z","v":778496,"vw":9.41764},{"c":8.77,"h":9.5,"l":8.77,"n":10511,"o":9.48,"t":"2024-12-12T05:00:00Z","v":918418,"vw":8.961492},{"c":8.38,"h":8.89,"l":8.35,"n":10822,"o":8.75,"t":"2024-12-13T05:00:00Z","v":860158,"vw":8.528471},{"c":8.31,"h":8.56,"l":8.17,"n":15502,"o":8.37,"t":"2024-12-16T05:00:00Z","v":1354968,"vw":8.365449},{"c":8.54,"h":8.57,"l":8.12,"n":9522,"o":8.25,"t":"2024-12-17T05:00:00Z","v":685860,"vw":8.436748},{"c":8.12,"h":8.72,"l":8.0046,"n":10447,"o":8.53,"t":"2024-12-18T05:00:00Z","v":711946,"vw":8.337403},{"c":8.87,"h":9.02,"l":8.29,"n":14800,"o":8.44,"t":"2024-12-19T05:00:00Z","v":1141034,"vw":8.743416},{"c":8.57,"h":8.95,"l":8.51,"n":11599,"o":8.66,"t":"2024-12-20T05:00:00Z","v":2460827,"vw":8.605456},{"c":8.42,"h":8.55,"l":8.1677,"n":9026,"o":8.55,"t":"2024-12-23T05:00:00Z","v":633201,"vw":8.388859},{"c":8.33,"h":8.52,"l":8.25,"n":3758,"o":8.5,"t":"2024-12-24T05:00:00Z","v":230520,"vw":8.349432},{"c":8.5,"h":8.51,"l":8.2336,"n":6273,"o":8.28,"t":"2024-12-26T05:00:00Z","v":408311,"vw":8.422356},{"c":8.21,"h":8.49,"l":8.06,"n":7183,"o":8.41,"t":"2024-12-27T05:00:00Z","v":474722,"vw":8.189221},{"c":8.1,"h":8.15,"l":7.92,"n":9387,"o":8.13,"t":"2024-12-30T05:00:00Z","v":712917,"vw":8.07151},{"c":8.1,"h":8.2292,"l":7.79,"n":9389,"o":8.19,"t":"2024-12-31T05:00:00Z","v":1152047,"vw":7.987568},{"c":8.22,"h":8.39,"l":8.06,"n":8626,"o":8.15,"t":"2025-01-02T05:00:00Z","v":694785,"vw":8.23565},{"c":8.18,"h":8.38,"l":8.09,"n":7942,"o":8.24,"t":"2025-01-03T05:00:00Z","v":445096,"vw":8.190282},{"c":7.93,"h":8.34,"l":7.91,"n":6692,"o":8.25,"t":"2025-01-06T05:00:00Z","v":496341,"vw":8.04161},{"c":10.3,"h":10.89,"l":9.36,"n":43000,"o":10.13,"t":"2025-01-07T05:00:00Z","v":5658283,"vw":10.185674},{"c":10.81,"h":11,"l":10.11,"n":21224,"o":10.43,"t":"2025-01-08T05:00:00Z","v":2382056,"vw":10.565837},{"c":11.19,"h":11.2386,"l":10.4825,"n":17580,"o":10.81,"t":"2025-01-10T05:00:00Z","v":1860906,"vw":10.976886},{"c":11.12,"h":11.5,"l":10.85,"n":13778,"o":11.33,"t":"2025-01-13T05:00:00Z","v":1522991,"vw":11.14981},{"c":11.22,"h":11.42,"l":10.98,"n":11145,"o":11.24,"t":"2025-01-14T05:00:00Z","v":882908,"vw":11.178451},{"c":11.9,"h":11.956,"l":11.03,"n":11615,"o":11.35,"t":"2025-01-15T05:00:00Z","v":1247271,"vw":11.633422},{"c":12.79,"h":12.89,"l":11.65,"n":16818,"o":11.89,"t":"2025-01-16T05:00:00Z","v":1721215,"vw":12.409351},{"c":12.17,"h":13.09,"l":12.14,"n":15895,"o":12.79,"t":"2025-01-17T05:00:00Z","v":1726657,"vw":12.553093},{"c":12.49,"h":12.5,"l":11.7404,"n":13256,"o":12.28,"t":"2025-01-21T05:00:00Z","v":1234543,"vw":12.237842},{"c":12.3,"h":12.569,"l":12.12,"n":11150,"o":12.5,"t":"2025-01-22T05:00:00Z","v":835182,"vw":12.296454},{"c":12.3,"h":12.58,"l":11.9,"n":13787,"o":12.2,"t":"2025-01-23T05:00:00Z","v":1058487,"vw":12.251672},{"c":12.42,"h":12.74,"l":12.21,"n":11798,"o":12.25,"t":"2025-01-24T05:00:00Z","v":1004461,"vw":12.452164},{"c":12.38,"h":12.49,"l":12.03,"n":10344,"o":12.07,"t":"2025-01-27T05:00:00Z","v":1589417,"vw":12.312909},{"c":12.16,"h":12.67,"l":12.02,"n":13426,"o":12.4,"t":"2025-01-28T05:00:00Z","v":1610434,"vw":12.266659},{"c":11.29,"h":12.39,"l":11.101,"n":14895,"o":12.13,"t":"2025-01-29T05:00:00Z","v":1536511,"vw":11.498969},{"c":10.97,"h":11.44,"l":10.93,"n":10229,"o":11.3,"t":"2025-01-30T05:00:00Z","v":922989,"vw":11.06255},{"c":10.27,"h":11.25,"l":10.25,"n":13451,"o":11,"t":"2025-01-31T05:00:00Z","v":1415256,"vw":10.557352},{"c":9.86,"h":10.18,"l":9.79,"n":11187,"o":9.92,"t":"2025-02-03T05:00:00Z","v":1144241,"vw":9.962836},{"c":10.48,"h":10.56,"l":9.77,"n":9441,"o":9.83,"t":"2025-02-04T05:00:00Z","v":811797,"vw":10.248435},{"c":10.68,"h":10.775,"l":10.4,"n":7316,"o":10.48,"t":"2025-02-05T05:00:00Z","v":530851,"vw":10.638148},{"c":10.5,"h":10.83,"l":10.4,"n":9378,"o":10.72,"t":"2025-02-06T05:00:00Z","v":724814,"vw":10.605438},{"c":10.16,"h":10.76,"l":10.12,"n":8658,"o":10.47,"t":"2025-02-07T05:00:00Z","v":572319,"vw":10.270662},{"c":10.29,"h":10.395,"l":10.08,"n":7277,"o":10.24,"t":"2025-02-10T05:00:00Z","v":482466,"vw":10.274655},{"c":10.05,"h":10.26,"l":9.79,"n":7844,"o":10.15,"t":"2025-02-11T05:00:00Z","v":576590,"vw":10.005273},{"c":10,"h":10.17,"l":9.88,"n":9816,"o":9.91,"t":"2025-02-12T05:00:00Z","v":561433,"vw":10.037714},{"c":10.44,"h":10.53,"l":10.01,"n":7452,"o":10.14,"t":"2025-02-13T05:00:00Z","v":518380,"vw":10.404349},{"c":10.48,"h":10.68,"l":10.34,"n":6206,"o":10.5,"t":"2025-02-14T05:00:00Z","v":430595,"vw":10.539095},{"c":10.63,"h":10.72,"l":10.41,"n":9701,"o":10.61,"t":"2025-02-18T05:00:00Z","v":612381,"vw":10.565656},{"c":11.175,"h":11.28,"l":10.51,"n":12859,"o":10.63,"t":"2025-02-19T05:00:00Z","v":1410694,"vw":11.062767},{"c":10.82,"h":11.18,"l":10.6347,"n":10607,"o":11.18,"t":"2025-02-20T05:00:00Z","v":797450,"vw":10.849589},{"c":10.13,"h":11,"l":10.12,"n":8841,"o":10.87,"t":"2025-02-21T05:00:00Z","v":863941,"vw":10.426842},{"c":10.1,"h":10.3086,"l":9.76,"n":9950,"o":10.15,"t":"2025-02-24T05:00:00Z","v":746990,"vw":10.030234},{"c":10.29,"h":10.33,"l":9.83,"n":8990,"o":10.1,"t":"2025-02-25T05:00:00Z","v":663013,"vw":10.13772},{"c":10.54,"h":10.89,"l":10.33,"n":9397,"o":10.33,"t":"2025-02-26T05:00:00Z","v":601448,"vw":10.605547},{"c":10.25,"h":10.73,"l":10.23,"n":9232,"o":10.5,"t":"2025-02-27T05:00:00Z","v":612816,"vw":10.418837},{"c":10.36,"h":10.51,"l":10.1,"n":8943,"o":10.24,"t":"2025-02-28T05:00:00Z","v":1613758,"vw":10.365161},{"c":9.59,"h":10.5,"l":9.58,"n":9589,"o":10.42,"t":"2025-03-03T05:00:00Z","v":682694,"vw":9.903002},{"c":9.85,"h":9.94,"l":9.25,"n":9756,"o":9.42,"t":"2025-03-04T05:00:00Z","v":640062,"vw":9.600581},{"c":10.11,"h":10.17,"l":9.74,"n":7280,"o":9.74,"t":"2025-03-05T05:00:00Z","v":502864,"vw":10.009475},{"c":9.49,"h":10.02,"l":9.46,"n":9028,"o":9.98,"t":"2025-03-06T05:00:00Z","v":579253,"vw":9.678853},{"c":10.71,"h":10.85,"l":9.81,"n":15104,"o":9.95,"t":"2025-03-07T05:00:00Z","v":1576881,"vw":10.525915},{"c":10.73,"h":10.87,"l":10.135,"n":12383,"o":10.59,"t":"2025-03-10T04:00:00Z","v":938006,"vw":10.584328},{"c":10.59,"h":10.87,"l":10.2,"n":12073,"o":10.61,"t":"2025-03-11T04:00:00Z","v":944537,"vw":10.572707},{"c":10.97,"h":11,"l":10.41,"n":8697,"o":10.66,"t":"2025-03-12T04:00:00Z","v":710532,"vw":10.781559},{"c":10.38,"h":10.91,"l":9.99,"n":7630,"o":10.89,"t":"2025-03-13T04:00:00Z","v":662097,"vw":10.32765},{"c":10.47,"h":10.6436,"l":10.295,"n":7839,"o":10.47,"t":"2025-03-14T04:00:00Z","v":404281,"vw":10.450422},{"c":10.47,"h":10.6,"l":10.33,"n":8945,"o":10.46,"t":"2025-03-17T04:00:00Z","v":537303,"vw":10.503871},{"c":10.43,"h":10.78,"l":10.211,"n":9906,"o":10.47,"t":"2025-03-18T04:00:00Z","v":826732,"vw":10.541026},{"c":10.97,"h":11,"l":10.37,"n":10531,"o":10.4,"t":"2025-03-19T04:00:00Z","v":799779,"vw":10.750946},{"c":10.86,"h":11.32,"l":10.53,"n":11847,"o":10.78,"t":"2025-03-20T04:00:00Z","v":875570,"vw":10.892642},{"c":10.91,"h":11.17,"l":10.68,"n":10972,"o":10.69,"t":"2025-03-21T04:00:00Z","v":1070219,"vw":10.910418},{"c":10.77,"h":11.16,"l":10.6609,"n":11964,"o":11.09,"t":"2025-03-24T04:00:00Z","v":1225280,"vw":10.909462},{"c":7.34,"h":9.25,"l":6.92,"n":88965,"o":8.69,"t":"2025-03-25T04:00:00Z","v":18784049,"vw":7.948629},{"c":7.16,"h":7.6,"l":7.02,"n":23007,"o":7.46,"t":"2025-03-26T04:00:00Z","v":3013608,"vw":7.171046},{"c":6.71,"h":7.11,"l":6.64,"n":22303,"o":7.11,"t":"2025-03-27T04:00:00Z","v":2994380,"vw":6.766653},{"c":6.74,"h":6.77,"l":6.31,"n":16958,"o":6.62,"t":"2025-03-28T04:00:00Z","v":2203493,"vw":6.559034},{"c":6.16,"h":6.64,"l":6.09,"n":16710,"o":6.59,"t":"2025-03-31T04:00:00Z","v":2353854,"vw":6.239191},{"c":6.07,"h":6.18,"l":5.94,"n":12938,"o":6.08,"t":"2025-04-01T04:00:00Z","v":1220981,"vw":6.060006},{"c":6.3,"h":6.3469,"l":5.88,"n":12651,"o":6.02,"t":"2025-04-02T04:00:00Z","v":1194747,"vw":6.226729},{"c":6.1,"h":6.21,"l":5.97,"n":10290,"o":5.99,"t":"2025-04-03T04:00:00Z","v":977406,"vw":6.096701},{"c":5.86,"h":6.0265,"l":5.73,"n":11784,"o":5.9,"t":"2025-04-04T04:00:00Z","v":1174608,"vw":5.855009},{"c":6.07,"h":6.285,"l":5.6,"n":15253,"o":5.6,"t":"2025-04-07T04:00:00Z","v":1570557,"vw":5.974475},{"c":6.79,"h":7.71,"l":6.6949,"n":36980,"o":7.51,"t":"2025-04-08T04:00:00Z","v":4176608,"vw":7.097922},{"c":7,"h":7.18,"l":6.32,"n":20725,"o":6.59,"t":"2025-04-09T04:00:00Z","v":2136739,"vw":6.828166},{"c":6.84,"h":7.07,"l":6.7,"n":15516,"o":6.93,"t":"2025-04-10T04:00:00Z","v":1147644,"vw":6.867578},{"c":6.91,"h":6.97,"l":6.76,"n":9696,"o":6.88,"t":"2025-04-11T04:00:00Z","v":727614,"vw":6.903136},{"c":7.13,"h":7.1499,"l":6.835,"n":10690,"o":7.02,"t":"2025-04-14T04:00:00Z","v":1121257,"vw":6.99047},{"c":7.4,"h":7.45,"l":7.05,"n":13390,"o":7.11,"t":"2025-04-15T04:00:00Z","v":1609176,"vw":7.206421},{"c":7.52,"h":7.5394,"l":7.075,"n":11332,"o":7.33,"t":"2025-04-16T04:00:00Z","v":1140482,"vw":7.367185},{"c":7.67,"h":7.84,"l":7.39,"n":12725,"o":7.47,"t":"2025-04-17T04:00:00Z","v":2024635,"vw":7.652876},{"c":8.14,"h":8.17,"l":7.5671,"n":9743,"o":7.61,"t":"2025-04-21T04:00:00Z","v":1136489,"vw":7.967507},{"c":8.5,"h":8.57,"l":8.04,"n":15095,"o":8.14,"t":"2025-04-22T04:00:00Z","v":1918126,"vw":8.349859},{"c":8.45,"h":8.76,"l":8.36,"n":13777,"o":8.68,"t":"2025-04-23T04:00:00Z","v":1210473,"vw":8.485173},{"c":9.15,"h":9.15,"l":8.47,"n":11093,"o":8.52,"t":"2025-04-24T04:00:00Z","v":1007007,"vw":8.904632},{"c":9.1,"h":9.2,"l":8.938,"n":10177,"o":9.02,"t":"2025-04-25T04:00:00Z","v":1436560,"vw":9.104826},{"c":9.06,"h":9.22,"l":8.78,"n":12905,"o":9.15,"t":"2025-04-28T04:00:00Z","v":867880,"vw":9.021569},{"c":9.12,"h":9.19,"l":8.9373,"n":9226,"o":9.06,"t":"2025-04-29T04:00:00Z","v":664851,"vw":9.093853},{"c":9.19,"h":9.255,"l":8.99,"n":11028,"o":8.99,"t":"2025-04-30T04:00:00Z","v":1167460,"vw":9.141255},{"c":9.65,"h":9.78,"l":9.05,"n":14542,"o":9.25,"t":"2025-05-01T04:00:00Z","v":1724489,"vw":9.497801},{"c":9.38,"h":9.82,"l":9.25,"n":13555,"o":9.75,"t":"2025-05-02T04:00:00Z","v":1548269,"vw":9.474388},{"c":9.03,"h":9.39,"l":8.72,"n":14326,"o":9.35,"t":"2025-05-05T04:00:00Z","v":1891380,"vw":8.958064},{"c":11.16,"h":11.4,"l":9.485,"n":33842,"o":9.59,"t":"2025-05-06T04:00:00Z","v":4189655,"vw":10.66264},{"c":11.68,"h":11.75,"l":10.71,"n":38814,"o":11.09,"t":"2025-05-07T04:00:00Z","v":7052038,"vw":11.280732},{"c":12.03,"h":12.29,"l":11.58,"n":37121,"o":11.86,"t":"2025-05-08T04:00:00Z","v":8091743,"vw":12.051989},{"c":11.66,"h":12.31,"l":11.42,"n":31506,"o":12.11,"t":"2025-05-09T04:00:00Z","v":4579595,"vw":11.839339},{"c":11.86,"h":11.9,"l":11.2101,"n":17248,"o":11.69,"t":"2025-05-12T04:00:00Z","v":1918954,"vw":11.591555},{"c":11.63,"h":11.88,"l":11.54,"n":13004,"o":11.82,"t":"2025-05-13T04:00:00Z","v":1070138,"vw":11.655666},{"c":11.62,"h":11.86,"l":11.5201,"n":11391,"o":11.68,"t":"2025-05-14T04:00:00Z","v":888871,"vw":11.654856},{"c":11.69,"h":11.88,"l":11.39,"n":11227,"o":11.66,"t":"2025-05-15T04:00:00Z","v":890415,"vw":11.676658},{"c":12.28,"h":12.33,"l":11.65,"n":14346,"o":11.65,"t":"2025-05-16T04:00:00Z","v":1423660,"vw":12.161033},{"c":12.75,"h":12.87,"l":12.175,"n":13470,"o":12.25,"t":"2025-05-19T04:00:00Z","v":1500372,"vw":12.563839},{"c":12.82,"h":12.99,"l":12.51,"n":11527,"o":12.87,"t":"2025-05-20T04:00:00Z","v":1118225,"vw":12.775873},{"c":12.29,"h":12.92,"l":12.22,"n":14755,"o":12.81,"t":"2025-05-21T04:00:00Z","v":1471940,"vw":12.52028},{"c":12.26,"h":12.49,"l":12.13,"n":11039,"o":12.4,"t":"2025-05-22T04:00:00Z","v":876736,"vw":12.329399},{"c":12.36,"h":12.466,"l":12.13,"n":6677,"o":12.18,"t":"2025-05-23T04:00:00Z","v":520385,"vw":12.340167},{"c":12.53,"h":12.99,"l":12.35,"n":18049,"o":12.59,"t":"2025-05-27T04:00:00Z","v":1597736,"vw":12.666919},{"c":12.43,"h":12.5795,"l":12.34,"n":9758,"o":12.52,"t":"2025-05-28T04:00:00Z","v":728745,"vw":12.472136},{"c":12.22,"h":12.53,"l":11.96,"n":13623,"o":12.53,"t":"2025-05-29T04:00:00Z","v":1109336,"vw":12.174214},{"c":12.14,"h":12.22,"l":11.88,"n":8741,"o":12.21,"t":"2025-05-30T04:00:00Z","v":1207409,"vw":12.092269},{"c":12.7,"h":12.79,"l":12.1159,"n":13637,"o":12.27,"t":"2025-06-02T04:00:00Z","v":1293629,"vw":12.558802},{"c":12.61,"h":12.9,"l":12.46,"n":10641,"o":12.73,"t":"2025-06-03T04:00:00Z","v":797923,"vw":12.701378},{"c":12.38,"h":12.74,"l":12.34,"n":8588,"o":12.58,"t":"2025-06-04T04:00:00Z","v":934911,"vw":12.468267},{"c":13.18,"h":13.35,"l":12.195,"n":19621,"o":12.39,"t":"2025-06-05T04:00:00Z","v":2539335,"vw":12.898986},{"c":13.98,"h":13.99,"l":13.25,"n":20011,"o":13.39,"t":"2025-06-06T04:00:00Z","v":2535816,"vw":13.665346},{"c":14.35,"h":14.46,"l":13.83,"n":14901,"o":13.98,"t":"2025-06-09T04:00:00Z","v":1791246,"vw":14.208},{"c":14.89,"h":15.32,"l":14.4,"n":25645,"o":14.4,"t":"2025-06-10T04:00:00Z","v":3272939,"vw":14.917147},{"c":14.59,"h":15.38,"l":14.57,"n":18078,"o":14.97,"t":"2025-06-11T04:00:00Z","v":1954825,"vw":15.001922},{"c":14.86,"h":14.91,"l":13.83,"n":15267,"o":14.45,"t":"2025-06-12T04:00:00Z","v":1267556,"vw":14.520987},{"c":14.56,"h":14.99,"l":14.54,"n":14421,"o":14.62,"t":"2025-06-13T04:00:00Z","v":1184192,"vw":14.676404},{"c":14.34,"h":14.77,"l":14.18,"n":13177,"o":14.76,"t":"2025-06-16T04:00:00Z","v":927122,"vw":14.382544},{"c":13.94,"h":14.47,"l":13.8801,"n":13318,"o":14.25,"t":"2025-06-17T04:00:00Z","v":1135064,"vw":14.086959},{"c":13.58,"h":14.11,"l":13.41,"n":13110,"o":13.98,"t":"2025-06-18T04:00:00Z","v":1313135,"vw":13.591755},{"c":13.61,"h":13.89,"l":13.37,"n":12211,"o":13.87,"t":"2025-06-20T04:00:00Z","v":1678393,"vw":13.597374},{"c":16.56,"h":17.43,"l":15.75,"n":50874,"o":16.74,"t":"2025-06-23T04:00:00Z","v":7091502,"vw":16.712396},{"c":15.72,"h":16.89,"l":15.66,"n":26067,"o":16.89,"t":"2025-06-24T04:00:00Z","v":2531184,"vw":16.009274},{"c":14.97,"h":15.6499,"l":14.96,"n":13706,"o":15.56,"t":"2025-06-25T04:00:00Z","v":1426201,"vw":15.189202},{"c":14.96,"h":15.13,"l":14.57,"n":15596,"o":15.05,"t":"2025-06-26T04:00:00Z","v":1330025,"vw":14.836867},{"c":12.5,"h":12.98,"l":12.14,"n":59892,"o":12.86,"t":"2025-06-27T04:00:00Z","v":9896096,"vw":12.556345},{"c":12.32,"h":12.65,"l":12.15,"n":23795,"o":12.635,"t":"2025-06-30T04:00:00Z","v":3016005,"vw":12.349895},{"c":11.79,"h":12.265,"l":11.72,"n":24716,"o":12.23,"t":"2025-07-01T04:00:00Z","v":2932429,"vw":11.918726},{"c":11.59,"h":11.855,"l":11.445,"n":17965,"o":11.76,"t":"2025-07-02T04:00:00Z","v":1985904,"vw":11.611517},{"c":11.62,"h":11.73,"l":11.34,"n":12746,"o":11.63,"t":"2025-07-03T04:00:00Z","v":1079245,"vw":11.497364},{"c":11.42,"h":11.74,"l":11.35,"n":15480,"o":11.6201,"t":"2025-07-07T04:00:00Z","v":1607442,"vw":11.529781},{"c":11.28,"h":11.5,"l":11.21,"n":11747,"o":11.48,"t":"2025-07-08T04:00:00Z","v":1186809,"vw":11.307749},{"c":11.35,"h":11.53,"l":11.25,"n":13983,"o":11.4,"t":"2025-07-09T04:00:00Z","v":1132168,"vw":11.397256},{"c":11.71,"h":11.86,"l":11.13,"n":14732,"o":11.33,"t":"2025-07-10T04:00:00Z","v":1493885,"vw":11.590802},{"c":11.22,"h":11.73,"l":11.19,"n":14625,"o":11.7,"t":"2025-07-11T04:00:00Z","v":1337963,"vw":11.323918},{"c":11.36,"h":11.65,"l":11.21,"n":14497,"o":11.41,"t":"2025-07-14T04:00:00Z","v":1337308,"vw":11.369777},{"c":11.37,"h":11.405,"l":11.142,"n":15391,"o":11.36,"t":"2025-07-15T04:00:00Z","v":1252511,"vw":11.276413},{"c":11.13,"h":11.59,"l":11,"n":15260,"o":11.48,"t":"2025-07-16T04:00:00Z","v":1622337,"vw":11.166961},{"c":11.07,"h":11.31,"l":11.025,"n":15964,"o":11.15,"t":"2025-07-17T04:00:00Z","v":1261214,"vw":11.145306},{"c":10.86,"h":11.13,"l":10.8367,"n":13861,"o":11.1,"t":"2025-07-18T04:00:00Z","v":1414182,"vw":10.933153},{"c":10.94,"h":11.12,"l":10.855,"n":11019,"o":10.91,"t":"2025-07-21T04:00:00Z","v":1051901,"vw":10.969394},{"c":11.06,"h":11.15,"l":10.7,"n":13673,"o":10.9,"t":"2025-07-22T04:00:00Z","v":1805377,"vw":10.984325},{"c":11.62,"h":11.87,"l":11.05,"n":34404,"o":11.14,"t":"2025-07-23T04:00:00Z","v":7225060,"vw":11.536692},{"c":11.5,"h":11.92,"l":11.38,"n":21938,"o":11.55,"t":"2025-07-24T04:00:00Z","v":2551370,"vw":11.61795},{"c":11.49,"h":11.82,"l":11.38,"n":17667,"o":11.48,"t":"2025-07-25T04:00:00Z","v":1811621,"vw":11.606333},{"c":11.98,"h":12.07,"l":11.39,"n":16773,"o":11.53,"t":"2025-07-28T04:00:00Z","v":2202006,"vw":11.694514},{"c":11.64,"h":12.01,"l":11.575,"n":15421,"o":12.01,"t":"2025-07-29T04:00:00Z","v":1505219,"vw":11.778453},{"c":11.54,"h":12.02,"l":11.4,"n":18161,"o":11.63,"t":"2025-07-30T04:00:00Z","v":1809670,"vw":11.664171},{"c":11.67,"h":11.87,"l":11.5,"n":12177,"o":11.5,"t":"2025-07-31T04:00:00Z","v":1338388,"vw":11.699819},{"c":11.64,"h":11.675,"l":11.15,"n":17597,"o":11.47,"t":"2025-08-01T04:00:00Z","v":1634988,"vw":11.466927},{"c":12.37,"h":12.4799,"l":11.72,"n":15844,"o":11.72,"t":"2025-08-04T04:00:00Z","v":1782500,"vw":12.182449},{"c":12.055,"h":12.48,"l":11.83,"n":16078,"o":12.41,"t":"2025-08-05T04:00:00Z","v":1185746,"vw":12.062886},{"c":11.95,"h":12.08,"l":11.67,"n":11357,"o":12.05,"t":"2025-08-06T04:00:00Z","v":883288,"vw":11.883746},{"c":10.81,"h":12.085,"l":9.605,"n":109719,"o":12.06,"t":"2025-08-07T04:00:00Z","v":14037765,"vw":10.6145},{"c":10.33,"h":11.23,"l":9.8192,"n":66997,"o":10.63,"t":"2025-08-08T04:00:00Z","v":8505642,"vw":10.415262},{"c":10.07,"h":10.35,"l":9.935,"n":42863,"o":10.35,"t":"2025-08-11T04:00:00Z","v":4124651,"vw":10.051266},{"c":11.5,"h":11.55,"l":10.29,"n":33964,"o":10.35,"t":"2025-08-12T04:00:00Z","v":4322928,"vw":11.161075},{"c":12.08,"h":12.5,"l":11.63,"n":26558,"o":11.84,"t":"2025-08-13T04:00:00Z","v":3269528,"vw":12.16494},{"c":12.61,"h":12.72,"l":11.8345,"n":21939,"o":11.98,"t":"2025-08-14T04:00:00Z","v":2323579,"vw":12.41455},{"c":12.93,"h":12.97,"l":12.5,"n":21990,"o":12.73,"t":"2025-08-15T04:00:00Z","v":2459201,"vw":12.779384},{"c":13.1,"h":13.56,"l":12.99,"n":21847,"o":13.04,"t":"2025-08-18T04:00:00Z","v":2479194,"vw":13.185369},{"c":13.06,"h":13.32,"l":12.795,"n":20678,"o":13.08,"t":"2025-08-19T04:00:00Z","v":2611286,"vw":13.066602},{"c":13.52,"h":13.7,"l":12.8871,"n":29060,"o":13.06,"t":"2025-08-20T04:00:00Z","v":4486846,"vw":13.372441},{"c":13.56,"h":13.848,"l":13.3536,"n":20376,"o":13.64,"t":"2025-08-21T04:00:00Z","v":2946317,"vw":13.549735},{"c":13.69,"h":14.44,"l":13.62,"n":23732,"o":13.62,"t":"2025-08-22T04:00:00Z","v":3470276,"vw":13.97753},{"c":13.73,"h":14.14,"l":13.691,"n":18168,"o":13.87,"t":"2025-08-25T04:00:00Z","v":2005329,"vw":13.875779},{"c":13.99,"h":14.05,"l":13.66,"n":20175,"o":13.73,"t":"2025-08-26T04:00:00Z","v":2552447,"vw":13.932511},{"c":14.14,"h":14.4,"l":13.75,"n":25396,"o":14.11,"t":"2025-08-27T04:00:00Z","v":3682957,"vw":14.081},{"c":14.35,"h":14.48,"l":13.84,"n":24891,"o":14.21,"t":"2025-08-28T04:00:00Z","v":4157656,"vw":14.165873},{"c":14.83,"h":14.96,"l":14.2676,"n":20672,"o":14.29,"t":"2025-08-29T04:00:00Z","v":2670755,"vw":14.656125},{"c":14.64,"h":14.86,"l":13.85,"n":75703,"o":14.83,"t":"2025-09-02T04:00:00Z","v":26883405,"vw":14.261623},{"c":13.7,"h":14.66,"l":13.66,"n":27878,"o":14.63,"t":"2025-09-03T04:00:00Z","v":4360483,"vw":14.077977},{"c":12.8,"h":13.93,"l":12.76,"n":34671,"o":13.71,"t":"2025-09-04T04:00:00Z","v":4856688,"vw":13.127017},{"c":12.4,"h":12.91,"l":12.35,"n":33454,"o":12.76,"t":"2025-09-05T04:00:00Z","v":4658690,"vw":12.657169},{"c":12.75,"h":12.76,"l":11.58,"n":28660,"o":12.4,"t":"2025-09-08T04:00:00Z","v":4510361,"vw":12.254997},{"c":13.03,"h":13.83,"l":12.79,"n":34972,"o":12.925,"t":"2025-09-09T04:00:00Z","v":5023965,"vw":13.411438},{"c":12.79,"h":13.475,"l":12.7301,"n":23255,"o":12.96,"t":"2025-09-10T04:00:00Z","v":3326622,"vw":13.084207},{"c":13.09,"h":13.34,"l":12.8,"n":20585,"o":12.8,"t":"2025-09-11T04:00:00Z","v":2414052,"vw":13.111168},{"c":12.94,"h":13.3,"l":12.81,"n":15608,"o":13.09,"t":"2025-09-12T04:00:00Z","v":1692928,"vw":12.991251},{"c":12.65,"h":12.98,"l":12.5,"n":20289,"o":12.85,"t":"2025-09-15T04:00:00Z","v":2329998,"vw":12.683763},{"c":11.59,"h":12.65,"l":11.5,"n":25660,"o":12.59,"t":"2025-09-16T04:00:00Z","v":3647891,"vw":11.862305},{"c":11.12,"h":11.745,"l":11.08,"n":27905,"o":11.62,"t":"2025-09-17T04:00:00Z","v":4043120,"vw":11.395043},{"c":11.69,"h":11.76,"l":11.0603,"n":24858,"o":11.1,"t":"2025-09-18T04:00:00Z","v":3107692,"vw":11.548013},{"c":11.2,"h":11.7495,"l":11.12,"n":20224,"o":11.71,"t":"2025-09-19T04:00:00Z","v":4565871,"vw":11.290078},{"c":11.27,"h":11.62,"l":11.18,"n":24538,"o":11.23,"t":"2025-09-22T04:00:00Z","v":2817699,"vw":11.337892},{"c":11.44,"h":12.07,"l":11.35,"n":16039,"o":11.51,"t":"2025-09-23T04:00:00Z","v":3241229,"vw":11.633085},{"c":11.24,"h":11.72,"l":11.11,"n":18915,"o":11.51,"t":"2025-09-24T04:00:00Z","v":2698028,"vw":11.324998},{"c":11.12,"h":11.34,"l":10.95,"n":17730,"o":11.28,"t":"2025-09-25T04:00:00Z","v":1829601,"vw":11.119919},{"c":11.3,"h":11.38,"l":10.9592,"n":14873,"o":11.05,"t":"2025-09-26T04:00:00Z","v":1904945,"vw":11.255513},{"c":11.85,"h":12,"l":11.41,"n":20880,"o":11.64,"t":"2025-09-29T04:00:00Z","v":2574535,"vw":11.823484},{"c":11.63,"h":12.29,"l":11.61,"n":19590,"o":12.08,"t":"2025-09-30T04:00:00Z","v":1915219,"vw":11.793456},{"c":11.05,"h":11.5,"l":11,"n":27473,"o":11.45,"t":"2025-10-01T04:00:00Z","v":3951904,"vw":11.134059},{"c":11.05,"h":11.19,"l":10.95,"n":15053,"o":11.1,"t":"2025-10-02T04:00:00Z","v":1779203,"vw":11.062897},{"c":11.34,"h":11.415,"l":11,"n":18784,"o":11.13,"t":"2025-10-03T04:00:00Z","v":2110877,"vw":11.218678},{"c":11.56,"h":11.71,"l":11.25,"n":15695,"o":11.34,"t":"2025-10-06T04:00:00Z","v":2113439,"vw":11.513066},{"c":11.09,"h":11.6962,"l":11.05,"n":19573,"o":11.5,"t":"2025-10-07T04:00:00Z","v":2098224,"vw":11.235656},{"c":11.27,"h":11.43,"l":11.13,"n":12217,"o":11.15,"t":"2025-10-08T04:00:00Z","v":1574809,"vw":11.287276},{"c":11,"h":11.31,"l":10.92,"n":13052,"o":11.3,"t":"2025-10-09T04:00:00Z","v":1530411,"vw":11.099018},{"c":10.73,"h":11.06,"l":10.55,"n":13858,"o":10.98,"t":"2025-10-10T04:00:00Z","v":1943935,"vw":10.719786},{"c":10.58,"h":10.869,"l":10.385,"n":13610,"o":10.81,"t":"2025-10-13T04:00:00Z","v":1895473,"vw":10.524763},{"c":10.54,"h":10.72,"l":10.4031,"n":15135,"o":10.5,"t":"2025-10-14T04:00:00Z","v":1503653,"vw":10.567614},{"c":10.61,"h":10.94,"l":10.57,"n":17093,"o":10.57,"t":"2025-10-15T04:00:00Z","v":1696721,"vw":10.719178},{"c":10.08,"h":10.7592,"l":10.04,"n":27254,"o":10.65,"t":"2025-10-16T04:00:00Z","v":2291641,"vw":10.21868},{"c":10.18,"h":10.21,"l":9.87,"n":23437,"o":10,"t":"2025-10-17T04:00:00Z","v":1945039,"vw":10.083856},{"c":12.16,"h":12.5632,"l":11.22,"n":57374,"o":11.78,"t":"2025-10-20T04:00:00Z","v":8135067,"vw":12.048849},{"c":11.65,"h":12.45,"l":11.56,"n":25520,"o":12.25,"t":"2025-10-21T04:00:00Z","v":3267152,"vw":11.930375},{"c":11.2,"h":11.72,"l":11.02,"n":20826,"o":11.61,"t":"2025-10-22T04:00:00Z","v":2279659,"vw":11.283415},{"c":11.31,"h":11.41,"l":10.97,"n":15353,"o":11.3,"t":"2025-10-23T04:00:00Z","v":1516839,"vw":11.220082},{"c":11.17,"h":11.57,"l":11.07,"n":16382,"o":11.34,"t":"2025-10-24T04:00:00Z","v":1841804,"vw":11.259356},{"c":11.05,"h":11.32,"l":10.92,"n":13805,"o":11.3,"t":"2025-10-27T04:00:00Z","v":1568713,"vw":11.051923},{"c":11.14,"h":11.84,"l":11.08,"n":21980,"o":11.65,"t":"2025-10-28T04:00:00Z","v":2615663,"vw":11.29313},{"c":11.31,"h":11.7,"l":10.96,"n":21156,"o":11.165,"t":"2025-10-29T04:00:00Z","v":3302339,"vw":11.406229},{"c":11.62,"h":11.898,"l":11.3601,"n":21505,"o":11.38,"t":"2025-10-30T04:00:00Z","v":2225019,"vw":11.658931},{"c":11.13,"h":11.9,"l":10.95,"n":19026,"o":11.82,"t":"2025-10-31T04:00:00Z","v":2177244,"vw":11.333817},{"c":11.54,"h":11.555,"l":10.87,"n":22888,"o":11.22,"t":"2025-11-03T05:00:00Z","v":2813249,"vw":11.301728},{"c":11.42,"h":11.68,"l":11.06,"n":42833,"o":11.19,"t":"2025-11-04T05:00:00Z","v":3228496,"vw":11.493177},{"c":11.16,"h":11.54,"l":11.12,"n":30911,"o":11.36,"t":"2025-11-05T05:00:00Z","v":1907906,"vw":11.314159},{"c":10.78,"h":11.274,"l":10.675,"n":16533,"o":11.25,"t":"2025-11-06T05:00:00Z","v":2112009,"vw":10.880371},{"c":10.76,"h":10.85,"l":10.51,"n":15711,"o":10.59,"t":"2025-11-07T05:00:00Z","v":1812105,"vw":10.68004},{"c":11.08,"h":11.23,"l":10.855,"n":15554,"o":10.94,"t":"2025-11-10T05:00:00Z","v":2948572,"vw":11.079204},{"c":11.19,"h":11.275,"l":10.9,"n":19343,"o":11.04,"t":"2025-11-11T05:00:00Z","v":2390426,"vw":11.147165},{"c":11.42,"h":12.89,"l":10.75,"n":66303,"o":11.74,"t":"2025-11-12T05:00:00Z","v":9364489,"vw":11.855839},{"c":11.21,"h":11.9713,"l":11.155,"n":41163,"o":11.42,"t":"2025-11-13T05:00:00Z","v":5982080,"vw":11.410099},{"c":11.24,"h":11.62,"l":10.77,"n":24534,"o":10.83,"t":"2025-11-14T05:00:00Z","v":3082651,"vw":11.298387},{"c":9.98,"h":11.185,"l":9.81,"n":38335,"o":11.17,"t":"2025-11-17T05:00:00Z","v":5591748,"vw":10.204575},{"c":10.075,"h":10.335,"l":9.93,"n":16934,"o":9.98,"t":"2025-11-18T05:00:00Z","v":2007934,"vw":10.128758},{"c":10.03,"h":10.4,"l":9.88,"n":19964,"o":10.09,"t":"2025-11-19T05:00:00Z","v":2138887,"vw":10.06176},{"c":9.72,"h":10.24,"l":9.54,"n":22765,"o":10.14,"t":"2025-11-20T05:00:00Z","v":3075292,"vw":9.746981},{"c":9.68,"h":9.7995,"l":9.4501,"n":20761,"o":9.53,"t":"2025-11-21T05:00:00Z","v":2526173,"vw":9.647853},{"c":9.82,"h":10,"l":9.7,"n":23308,"o":9.72,"t":"2025-11-24T05:00:00Z","v":3108740,"vw":9.823703},{"c":9.4,"h":9.75,"l":9.2,"n":23409,"o":9.72,"t":"2025-11-25T05:00:00Z","v":3214494,"vw":9.410513},{"c":9.65,"h":9.67,"l":9.3,"n":19191,"o":9.44,"t":"2025-11-26T05:00:00Z","v":2183636,"vw":9.498903},{"c":9.81,"h":9.88,"l":9.56,"n":10734,"o":9.65,"t":"2025-11-28T05:00:00Z","v":988157,"vw":9.748478},{"c":9.79,"h":9.85,"l":9.56,"n":17050,"o":9.69,"t":"2025-12-01T05:00:00Z","v":1918726,"vw":9.748602},{"c":9.78,"h":10.1,"l":9.675,"n":15362,"o":9.91,"t":"2025-12-02T05:00:00Z","v":2458152,"vw":9.816493},{"c":10.32,"h":10.36,"l":9.75,"n":14850,"o":9.835,"t":"2025-12-03T05:00:00Z","v":2153247,"vw":10.155519},{"c":10.64,"h":10.755,"l":10.27,"n":18099,"o":10.33,"t":"2025-12-04T05:00:00Z","v":2462675,"vw":10.521411},{"c":10.56,"h":10.78,"l":10.38,"n":15899,"o":10.63,"t":"2025-12-05T05:00:00Z","v":1610866,"vw":10.610459},{"c":11.26,"h":11.31,"l":10.65,"n":22187,"o":10.76,"t":"2025-12-08T05:00:00Z","v":2983979,"vw":11.018122},{"c":11.62,"h":12.095,"l":11.09,"n":33280,"o":11.28,"t":"2025-12-09T05:00:00Z","v":5826322,"vw":11.79642},{"c":11.47,"h":11.5395,"l":10.9,"n":23477,"o":11.45,"t":"2025-12-10T05:00:00Z","v":3587356,"vw":11.238155},{"c":11.74,"h":11.81,"l":11.36,"n":24611,"o":11.45,"t":"2025-12-11T05:00:00Z","v":4109590,"vw":11.635612},{"c":11.49,"h":11.91,"l":11.49,"n":20608,"o":11.91,"t":"2025-12-12T05:00:00Z","v":3554836,"vw":11.688762},{"c":11.33,"h":11.54,"l":11.04,"n":22894,"o":11.515,"t":"2025-12-15T05:00:00Z","v":3239565,"vw":11.310329},{"c":11.44,"h":11.6,"l":11.295,"n":15581,"o":11.31,"t":"2025-12-16T05:00:00Z","v":2143432,"vw":11.411156},{"c":11.45,"h":11.6399,"l":11.31,"n":15359,"o":11.44,"t":"2025-12-17T05:00:00Z","v":2273803,"vw":11.461521},{"c":11.92,"h":12.05,"l":11.52,"n":21337,"o":11.57,"t":"2025-12-18T05:00:00Z","v":2753450,"vw":11.880933},{"c":12.02,"h":12.075,"l":11.75,"n":17395,"o":11.86,"t":"2025-12-19T05:00:00Z","v":3686267,"vw":11.9811},{"c":12.39,"h":12.505,"l":11.83,"n":16159,"o":12.02,"t":"2025-12-22T05:00:00Z","v":1775423,"vw":12.192201},{"c":11.98,"h":12.35,"l":11.78,"n":12504,"o":12.35,"t":"2025-12-23T05:00:00Z","v":1713713,"vw":11.981733},{"c":12.19,"h":12.2403,"l":12,"n":7862,"o":12.09,"t":"2025-12-24T05:00:00Z","v":957669,"vw":12.139114},{"c":12.53,"h":12.605,"l":12.07,"n":14969,"o":12.2,"t":"2025-12-26T05:00:00Z","v":1952258,"vw":12.422705},{"c":12.73,"h":12.82,"l":12.36,"n":18167,"o":12.5,"t":"2025-12-29T05:00:00Z","v":2173429,"vw":12.600358},{"c":12.48,"h":13.02,"l":12.46,"n":16451,"o":12.74,"t":"2025-12-30T05:00:00Z","v":2285184,"vw":12.691703},{"c":11.63,"h":12.452,"l":11.62,"n":23884,"o":12.4,"t":"2025-12-31T05:00:00Z","v":3602304,"vw":11.937228},{"c":12.16,"h":12.29,"l":11.74,"n":17647,"o":11.81,"t":"2026-01-02T05:00:00Z","v":2157120,"vw":12.107413},{"c":12.19,"h":12.23,"l":11.7,"n":20175,"o":12.19,"t":"2026-01-05T05:00:00Z","v":2262980,"vw":12.023061},{"c":11.26,"h":12.29,"l":11.19,"n":29495,"o":12.29,"t":"2026-01-06T05:00:00Z","v":4114009,"vw":11.58517},{"c":11.17,"h":11.58,"l":10.94,"n":20176,"o":11.33,"t":"2026-01-07T05:00:00Z","v":2476002,"vw":11.191772},{"c":7.51,"h":9.413,"l":7.22,"n":117606,"o":8.735,"t":"2026-01-08T05:00:00Z","v":23664063,"vw":7.808637},{"c":7.63,"h":8.17,"l":7.6,"n":50412,"o":7.61,"t":"2026-01-09T05:00:00Z","v":8341375,"vw":7.90849},{"c":7.15,"h":7.59,"l":7.01,"n":31380,"o":7.58,"t":"2026-01-12T05:00:00Z","v":5288141,"vw":7.181426},{"c":7.06,"h":7.31,"l":7.05,"n":21602,"o":7.15,"t":"2026-01-13T05:00:00Z","v":2763683,"vw":7.123934},{"c":7.09,"h":7.44,"l":7.035,"n":25906,"o":7.05,"t":"2026-01-14T05:00:00Z","v":3497725,"vw":7.16953},{"c":7.01,"h":7.21,"l":6.9,"n":27067,"o":7.09,"t":"2026-01-15T05:00:00Z","v":3309063,"vw":7.032938},{"c":6.78,"h":7.0799,"l":6.77,"n":20582,"o":6.95,"t":"2026-01-16T05:00:00Z","v":2889627,"vw":6.850577},{"c":6.88,"h":6.895,"l":6.55,"n":18148,"o":6.56,"t":"2026-01-20T05:00:00Z","v":2335246,"vw":6.773569},{"c":7.33,"h":7.34,"l":6.82,"n":24325,"o":6.88,"t":"2026-01-21T05:00:00Z","v":2807333,"vw":7.089738},{"c":7.44,"h":7.59,"l":7.275,"n":25644,"o":7.35,"t":"2026-01-22T05:00:00Z","v":2720335,"vw":7.433493},{"c":7.27,"h":7.52,"l":7.145,"n":19804,"o":7.36,"t":"2026-01-23T05:00:00Z","v":2515169,"vw":7.354496},{"c":7.76,"h":7.78,"l":7.18,"n":23395,"o":7.27,"t":"2026-01-26T05:00:00Z","v":2929556,"vw":7.653937},{"c":7.75,"h":7.89,"l":7.58,"n":21072,"o":7.76,"t":"2026-01-27T05:00:00Z","v":2646201,"vw":7.703468},{"c":7.75,"h":7.92,"l":7.71,"n":18244,"o":7.77,"t":"2026-01-28T05:00:00Z","v":1909091,"vw":7.805206},{"c":8.02,"h":8.14,"l":7.75,"n":26581,"o":7.75,"t":"2026-01-29T05:00:00Z","v":2850317,"vw":7.984726},{"c":7.76,"h":8.15,"l":7.6601,"n":21189,"o":8.09,"t":"2026-01-30T05:00:00Z","v":2356760,"vw":7.7956},{"c":8.17,"h":8.53,"l":8.04,"n":28674,"o":8.09,"t":"2026-02-02T05:00:00Z","v":3485198,"vw":8.282854},{"c":8.12,"h":8.34,"l":8.055,"n":17113,"o":8.23,"t":"2026-02-03T05:00:00Z","v":1583618,"vw":8.193684},{"c":7.84,"h":8.27,"l":7.7312,"n":21191,"o":8.22,"t":"2026-02-04T05:00:00Z","v":2183725,"vw":7.889996},{"c":7.35,"h":7.92,"l":7.33,"n":19938,"o":7.77,"t":"2026-02-05T05:00:00Z","v":1821901,"vw":7.52093},{"c":7.69,"h":7.72,"l":7.4,"n":18567,"o":7.475,"t":"2026-02-06T05:00:00Z","v":1574161,"vw":7.610198},{"c":7.58,"h":7.72,"l":7.56,"n":15341,"o":7.66,"t":"2026-02-09T05:00:00Z","v":1337544,"vw":7.618033},{"c":7.69,"h":7.85,"l":7.51,"n":14630,"o":7.57,"t":"2026-02-10T05:00:00Z","v":1912711,"vw":7.703621},{"c":7.43,"h":7.78,"l":7.34,"n":16958,"o":7.77,"t":"2026-02-11T05:00:00Z","v":2741409,"vw":7.472081},{"c":7.36,"h":7.52,"l":7.29,"n":12797,"o":7.49,"t":"2026-02-12T05:00:00Z","v":1303923,"vw":7.404743},{"c":7.34,"h":7.74,"l":7.325,"n":14084,"o":7.38,"t":"2026-02-13T05:00:00Z","v":1782326,"vw":7.481464},{"c":7.21,"h":7.45,"l":7.15,"n":14409,"o":7.36,"t":"2026-02-17T05:00:00Z","v":1426556,"vw":7.271104},{"c":7.17,"h":7.32,"l":7.08,"n":12836,"o":7.21,"t":"2026-02-18T05:00:00Z","v":1173263,"vw":7.191041},{"c":7.08,"h":7.21,"l":7.0601,"n":12689,"o":7.17,"t":"2026-02-19T05:00:00Z","v":1212549,"vw":7.110887},{"c":7.03,"h":7.22,"l":6.95,"n":16781,"o":7.07,"t":"2026-02-20T05:00:00Z","v":2059192,"vw":7.068155},{"c":7.01,"h":7.125,"l":6.89,"n":11638,"o":6.96,"t":"2026-02-23T05:00:00Z","v":1169932,"vw":6.981501},{"c":7.07,"h":7.13,"l":6.9501,"n":9609,"o":7.01,"t":"2026-02-24T05:00:00Z","v":969865,"vw":7.059358},{"c":7.31,"h":7.325,"l":7.07,"n":8339,"o":7.13,"t":"2026-02-25T05:00:00Z","v":681210,"vw":7.254281},{"c":7.35,"h":7.44,"l":7.21,"n":12840,"o":7.32,"t":"2026-02-26T05:00:00Z","v":1004378,"vw":7.323572},{"c":7.13,"h":7.265,"l":7.04,"n":13686,"o":7.2,"t":"2026-02-27T05:00:00Z","v":1395901,"vw":7.123917},{"c":7.21,"h":7.22,"l":6.8,"n":12922,"o":6.97,"t":"2026-03-02T05:00:00Z","v":1242147,"vw":7.118218},{"c":6.91,"h":7.12,"l":6.8,"n":16299,"o":6.92,"t":"2026-03-03T05:00:00Z","v":1581248,"vw":6.915793},{"c":7.12,"h":7.2047,"l":6.92,"n":15007,"o":6.97,"t":"2026-03-04T05:00:00Z","v":1311811,"vw":7.109366},{"c":6.3,"h":6.55,"l":6.1301,"n":27773,"o":6.35,"t":"2026-03-05T05:00:00Z","v":4220929,"vw":6.331926},{"c":6.46,"h":6.46,"l":6.125,"n":23045,"o":6.31,"t":"2026-03-06T05:00:00Z","v":2566047,"vw":6.315315},{"c":6.56,"h":6.595,"l":6.14,"n":21645,"o":6.28,"t":"2026-03-09T04:00:00Z","v":2720845,"vw":6.423353},{"c":6.72,"h":6.86,"l":6.55,"n":17778,"o":6.62,"t":"2026-03-10T04:00:00Z","v":1821449,"vw":6.716817},{"c":6.69,"h":6.825,"l":6.5101,"n":13456,"o":6.73,"t":"2026-03-11T04:00:00Z","v":1395812,"vw":6.657772},{"c":6.4,"h":6.62,"l":6.3,"n":14090,"o":6.59,"t":"2026-03-12T04:00:00Z","v":1420122,"vw":6.395476},{"c":6.45,"h":6.49,"l":6.22,"n":14347,"o":6.4,"t":"2026-03-13T04:00:00Z","v":1899281,"vw":6.340922},{"c":6.54,"h":6.6,"l":6.45,"n":13240,"o":6.5,"t":"2026-03-16T04:00:00Z","v":1200456,"vw":6.534285},{"c":6.46,"h":6.62,"l":6.43,"n":9287,"o":6.57,"t":"2026-03-17T04:00:00Z","v":1353990,"vw":6.50053},{"c":6.37,"h":6.43,"l":6.21,"n":12891,"o":6.4,"t":"2026-03-18T04:00:00Z","v":1348303,"vw":6.31965},{"c":6.3,"h":6.48,"l":6.245,"n":13433,"o":6.37,"t":"2026-03-19T04:00:00Z","v":1257273,"vw":6.335843},{"c":6.25,"h":6.33,"l":6.1635,"n":12098,"o":6.21,"t":"2026-03-20T04:00:00Z","v":2013062,"vw":6.251355},{"c":6.42,"h":6.505,"l":6.2751,"n":14947,"o":6.33,"t":"2026-03-23T04:00:00Z","v":1428617,"vw":6.388218},{"c":6.46,"h":6.48,"l":6.31,"n":12871,"o":6.38,"t":"2026-03-24T04:00:00Z","v":1273342,"vw":6.411791},{"c":6.61,"h":6.705,"l":6.5157,"n":10896,"o":6.58,"t":"2026-03-25T04:00:00Z","v":918142,"vw":6.619462},{"c":6.7,"h":6.762,"l":6.502,"n":13014,"o":6.57,"t":"2026-03-26T04:00:00Z","v":1153885,"vw":6.701376},{"c":6.71,"h":6.98,"l":6.63,"n":15853,"o":6.78,"t":"2026-03-27T04:00:00Z","v":1513134,"vw":6.798935},{"c":6.57,"h":6.98,"l":6.56,"n":14267,"o":6.72,"t":"2026-03-30T04:00:00Z","v":1265644,"vw":6.658546},{"c":6.79,"h":6.89,"l":6.6,"n":11027,"o":6.61,"t":"2026-03-31T04:00:00Z","v":1237317,"vw":6.80533},{"c":7.02,"h":7.05,"l":6.805,"n":12279,"o":6.89,"t":"2026-04-01T04:00:00Z","v":1168915,"vw":6.969185},{"c":7.05,"h":7.065,"l":6.82,"n":11872,"o":6.895,"t":"2026-04-02T04:00:00Z","v":1671238,"vw":6.998048},{"c":7.08,"h":7.15,"l":7.02,"n":7904,"o":7.08,"t":"2026-04-06T04:00:00Z","v":825782,"vw":7.07825},{"c":7.17,"h":7.2,"l":6.985,"n":12439,"o":7.06,"t":"2026-04-07T04:00:00Z","v":897557,"vw":7.136561},{"c":7.23,"h":7.42,"l":7.15,"n":8885,"o":7.42,"t":"2026-04-08T04:00:00Z","v":883104,"vw":7.232285},{"c":7.36,"h":7.38,"l":7.195,"n":8733,"o":7.23,"t":"2026-04-09T04:00:00Z","v":723321,"vw":7.321895},{"c":7.24,"h":7.41,"l":7.2,"n":7725,"o":7.4,"t":"2026-04-10T04:00:00Z","v":636794,"vw":7.277333},{"c":7.32,"h":7.37,"l":7.17,"n":9822,"o":7.21,"t":"2026-04-13T04:00:00Z","v":906764,"vw":7.294393},{"c":7.3,"h":7.48,"l":7.29,"n":10943,"o":7.35,"t":"2026-04-14T04:00:00Z","v":1164659,"vw":7.38077},{"c":7.23,"h":7.43,"l":7.14,"n":11171,"o":7.405,"t":"2026-04-15T04:00:00Z","v":1079600,"vw":7.248053},{"c":7.13,"h":7.34,"l":7.12,"n":9372,"o":7.26,"t":"2026-04-16T04:00:00Z","v":868618,"vw":7.184483},{"c":7.39,"h":7.44,"l":7.05,"n":14097,"o":7.27,"t":"2026-04-17T04:00:00Z","v":1263991,"vw":7.311207},{"c":7.58,"h":7.705,"l":7.27,"n":10739,"o":7.32,"t":"2026-04-20T04:00:00Z","v":1043150,"vw":7.551596},{"c":7.38,"h":7.625,"l":7.36,"n":9910,"o":7.625,"t":"2026-04-21T04:00:00Z","v":798947,"vw":7.434087},{"c":7.49,"h":7.64,"l":7.425,"n":8757,"o":7.49,"t":"2026-04-22T04:00:00Z","v":882657,"vw":7.519871},{"c":7.33,"h":7.54,"l":7.3,"n":9021,"o":7.49,"t":"2026-04-23T04:00:00Z","v":755162,"vw":7.380553},{"c":7.42,"h":7.435,"l":7.27,"n":7879,"o":7.31,"t":"2026-04-24T04:00:00Z","v":656977,"vw":7.378097},{"c":7.82,"h":7.905,"l":7.48,"n":16753,"o":7.53,"t":"2026-04-27T04:00:00Z","v":1689499,"vw":7.695586},{"c":7.57,"h":7.98,"l":7.54,"n":13937,"o":7.89,"t":"2026-04-28T04:00:00Z","v":1222656,"vw":7.629074},{"c":7.48,"h":7.63,"l":7.43,"n":12114,"o":7.58,"t":"2026-04-29T04:00:00Z","v":1002647,"vw":7.501699},{"c":7.59,"h":7.66,"l":7.51,"n":9656,"o":7.54,"t":"2026-04-30T04:00:00Z","v":636505,"vw":7.588384},{"c":7.79,"h":7.845,"l":7.61,"n":9501,"o":7.65,"t":"2026-05-01T04:00:00Z","v":735978,"vw":7.76043},{"c":7.9,"h":8.04,"l":7.6201,"n":11886,"o":7.75,"t":"2026-05-04T04:00:00Z","v":1099974,"vw":7.901352},{"c":7.73,"h":7.925,"l":7.675,"n":12574,"o":7.9,"t":"2026-05-05T04:00:00Z","v":850307,"vw":7.748553},{"c":8.05,"h":8.1143,"l":7.81,"n":12277,"o":7.85,"t":"2026-05-06T04:00:00Z","v":1164913,"vw":8.031234},{"c":7.92,"h":8.13,"l":7.8487,"n":11334,"o":8.05,"t":"2026-05-07T04:00:00Z","v":893198,"vw":7.943563},{"c":7.92,"h":8.15,"l":7.82,"n":10338,"o":8.03,"t":"2026-05-08T04:00:00Z","v":858943,"vw":7.925925},{"c":7.66,"h":8.09,"l":7.635,"n":11357,"o":7.902,"t":"2026-05-11T04:00:00Z","v":1112449,"vw":7.854932},{"c":7.51,"h":7.65,"l":7.43,"n":12301,"o":7.65,"t":"2026-05-12T04:00:00Z","v":1190650,"vw":7.544602},{"c":7.5,"h":7.65,"l":7.43,"n":13923,"o":7.53,"t":"2026-05-13T04:00:00Z","v":1127608,"vw":7.540729},{"c":7.93,"h":8.94,"l":7.86,"n":31230,"o":8.545,"t":"2026-05-14T04:00:00Z","v":4321521,"vw":8.163429},{"c":7.55,"h":8.21,"l":7.505,"n":24378,"o":7.95,"t":"2026-05-15T04:00:00Z","v":2835714,"vw":7.678194},{"c":7.91,"h":7.985,"l":7.52,"n":18937,"o":7.6,"t":"2026-05-18T04:00:00Z","v":2004575,"vw":7.839559},{"c":7.82,"h":8.03,"l":7.765,"n":17425,"o":7.91,"t":"2026-05-19T04:00:00Z","v":1737288,"vw":7.873144},{"c":7.93,"h":8.04,"l":7.64,"n":17523,"o":7.9,"t":"2026-05-20T04:00:00Z","v":1418747,"vw":7.89024},{"c":8.06,"h":8.075,"l":7.77,"n":13863,"o":7.89,"t":"2026-05-21T04:00:00Z","v":1386630,"vw":7.944666},{"c":7.98,"h":8.14,"l":7.965,"n":8834,"o":8.06,"t":"2026-05-22T04:00:00Z","v":826253,"vw":8.033818},{"c":8.27,"h":8.295,"l":8.02,"n":12552,"o":8.07,"t":"2026-05-26T04:00:00Z","v":1313614,"vw":8.208279},{"c":8.46,"h":8.535,"l":8.25,"n":13195,"o":8.29,"t":"2026-05-27T04:00:00Z","v":1088908,"vw":8.460047},{"c":8.42,"h":8.55,"l":8.36,"n":11983,"o":8.43,"t":"2026-05-28T04:00:00Z","v":1287694,"vw":8.43884},{"c":8.44,"h":8.475,"l":8.26,"n":9782,"o":8.41,"t":"2026-05-29T04:00:00Z","v":1041547,"vw":8.415641},{"c":8.45,"h":8.545,"l":8.335,"n":13011,"o":8.4,"t":"2026-06-01T04:00:00Z","v":1196563,"vw":8.447225},{"c":8.17,"h":8.41,"l":8.102,"n":11174,"o":8.4,"t":"2026-06-02T04:00:00Z","v":964212,"vw":8.241238},{"c":8.23,"h":8.27,"l":8.09,"n":10667,"o":8.19,"t":"2026-06-03T04:00:00Z","v":835985,"vw":8.196808},{"c":8.54,"h":8.745,"l":8.1509,"n":12880,"o":8.28,"t":"2026-06-04T04:00:00Z","v":1446858,"vw":8.554679},{"c":8.36,"h":8.68,"l":8.33,"n":10584,"o":8.59,"t":"2026-06-05T04:00:00Z","v":906205,"vw":8.494226},{"c":8.54,"h":8.5801,"l":8.36,"n":9640,"o":8.45,"t":"2026-06-08T04:00:00Z","v":1773888,"vw":8.483865},{"c":8.65,"h":8.83,"l":8.46,"n":13575,"o":8.61,"t":"2026-06-09T04:00:00Z","v":1412585,"vw":8.641973},{"c":8.77,"h":8.98,"l":8.61,"n":14561,"o":8.65,"t":"2026-06-10T04:00:00Z","v":1317109,"vw":8.820957},{"c":8.96,"h":9.0851,"l":8.73,"n":14612,"o":8.805,"t":"2026-06-11T04:00:00Z","v":1237963,"vw":8.958253},{"c":8.74,"h":9.005,"l":8.72,"n":10693,"o":8.95,"t":"2026-06-12T04:00:00Z","v":969839,"vw":8.81946},{"c":8.59,"h":8.912,"l":8.49,"n":14311,"o":8.912,"t":"2026-06-15T04:00:00Z","v":1412814,"vw":8.634224},{"c":8.66,"h":8.695,"l":8.46,"n":10565,"o":8.6,"t":"2026-06-16T04:00:00Z","v":847822,"vw":8.602739},{"c":8.67,"h":8.81,"l":8.635,"n":12689,"o":8.66,"t":"2026-06-17T04:00:00Z","v":1189022,"vw":8.707616},{"c":8.67,"h":8.845,"l":8.65,"n":13503,"o":8.84,"t":"2026-06-18T04:00:00Z","v":2521907,"vw":8.722916},{"c":8.82,"h":9.06,"l":8.7,"n":14635,"o":8.7,"t":"2026-06-22T04:00:00Z","v":1957862,"vw":8.858443},{"c":8.6,"h":8.96,"l":8.6,"n":14750,"o":8.75,"t":"2026-06-23T04:00:00Z","v":1272557,"vw":8.76029},{"c":8.39,"h":8.82,"l":8.39,"n":12829,"o":8.69,"t":"2026-06-24T04:00:00Z","v":1382585,"vw":8.52318},{"c":7.72,"h":8.525,"l":7.625,"n":28704,"o":8.525,"t":"2026-06-25T04:00:00Z","v":3042370,"vw":7.872404},{"c":7.85,"h":7.965,"l":7.59,"n":19309,"o":7.725,"t":"2026-06-26T04:00:00Z","v":4576900,"vw":7.799623},{"c":7.64,"h":7.95,"l":7.495,"n":15544,"o":7.72,"t":"2026-06-29T04:00:00Z","v":1283626,"vw":7.625136},{"c":7.85,"h":7.86,"l":7.58,"n":16580,"o":7.65,"t":"2026-06-30T04:00:00Z","v":1359916,"vw":7.771386},{"c":8.47,"h":8.525,"l":7.98,"n":15532,"o":7.99,"t":"2026-07-01T04:00:00Z","v":1277063,"vw":8.379178},{"c":8.75,"h":8.84,"l":8.42,"n":14790,"o":8.55,"t":"2026-07-02T04:00:00Z","v":1043955,"vw":8.741277},{"c":8.79,"h":8.89,"l":8.535,"n":14946,"o":8.73,"t":"2026-07-06T04:00:00Z","v":1180912,"vw":8.721532},{"c":8.87,"h":8.95,"l":8.61,"n":11738,"o":8.73,"t":"2026-07-07T04:00:00Z","v":841670,"vw":8.820495},{"c":8.83,"h":8.98,"l":8.76,"n":11931,"o":8.91,"t":"2026-07-08T04:00:00Z","v":824511,"vw":8.856005},{"c":8.67,"h":8.93,"l":8.67,"n":11903,"o":8.86,"t":"2026-07-09T04:00:00Z","v":811539,"vw":8.726726},{"c":8.4,"h":8.72,"l":8.22,"n":10835,"o":8.68,"t":"2026-07-10T04:00:00Z","v":808471,"vw":8.385014},{"c":8.32,"h":8.4099,"l":8.22,"n":12412,"o":8.28,"t":"2026-07-13T04:00:00Z","v":886215,"vw":8.301594},{"c":8.27,"h":8.43,"l":8.22,"n":12161,"o":8.29,"t":"2026-07-14T04:00:00Z","v":806848,"vw":8.300629},{"c":8.42,"h":8.43,"l":8.11,"n":9355,"o":8.26,"t":"2026-07-15T04:00:00Z","v":648462,"vw":8.26728},{"c":8.29,"h":8.5,"l":8.25,"n":13036,"o":8.39,"t":"2026-07-16T04:00:00Z","v":874717,"vw":8.336734},{"c":8.42,"h":8.53,"l":8.14,"n":10427,"o":8.14,"t":"2026-07-17T04:00:00Z","v":694756,"vw":8.402027},{"c":7.78,"h":8.53,"l":7.69,"n":15533,"o":8.48,"t":"2026-07-20T04:00:00Z","v":1156416,"vw":7.942046},{"c":8.19,"h":8.21,"l":7.82,"n":13001,"o":7.82,"t":"2026-07-21T04:00:00Z","v":1038452,"vw":8.069272},{"c":7.94,"h":8.195,"l":7.86,"n":11343,"o":8.18,"t":"2026-07-22T04:00:00Z","v":860140,"vw":7.944273},{"c":8.05,"h":8.0725,"l":7.76,"n":8624,"o":7.85,"t":"2026-07-23T04:00:00Z","v":698525,"vw":7.997861},{"c":7.87,"h":8.085,"l":7.83,"n":8740,"o":8.07,"t":"2026-07-24T04:00:00Z","v":625310,"vw":7.890635},{"c":7.6,"h":8.12,"l":7.58,"n":14077,"o":8,"t":"2026-07-27T04:00:00Z","v":1183772,"vw":7.742216},{"c":7.35,"h":7.69,"l":7.27,"n":13747,"o":7.6,"t":"2026-07-28T04:00:00Z","v":1251861,"vw":7.374276},{"c":7.19,"h":7.4325,"l":7.13,"n":16680,"o":7.36,"t":"2026-07-29T04:00:00Z","v":1362513,"vw":7.209202},{"c":7.49,"h":7.585,"l":7.23,"n":16333,"o":7.28,"t":"2026-07-30T04:00:00Z","v":1182792,"vw":7.41434},{"c":7.53,"h":7.55,"l":7.3,"n":10140,"o":7.49,"t":"2026-07-31T04:00:00Z","v":637884,"vw":7.470228},{"c":7.55,"h":7.635,"l":7.4,"n":10946,"o":7.6,"t":"2026-08-03T04:00:00Z","v":856127,"vw":7.520533},{"c":7.52,"h":7.66,"l":7.48,"n":11529,"o":7.6,"t":"2026-08-04T04:00:00Z","v":651744,"vw":7.538792},{"c":7.41,"h":7.57,"l":7.37,"n":8257,"o":7.52,"t":"2026-08-05T04:00:00Z","v":615562,"vw":7.438721},{"c":7.51,"h":7.52,"l":7.38,"n":10297,"o":7.43,"t":"2026-08-06T04:00:00Z","v":702360,"vw":7.483058},{"c":7.44,"h":7.585,"l":7.395,"n":10609,"o":7.58,"t":"2026-08-07T04:00:00Z","v":740987,"vw":7.474502},{"c":7.53,"h":7.55,"l":7.31,"n":11722,"o":7.4,"t":"2026-08-10T04:00:00Z","v":841087,"vw":7.454577},{"c":7.3,"h":7.62,"l":7.25,"n":14080,"o":7.6,"t":"2026-08-11T04:00:00Z","v":1182297,"vw":7.328083},{"c":7.1,"h":7.31,"l":7.1,"n":14186,"o":7.3,"t":"2026-08-12T04:00:00Z","v":1347298,"vw":7.1831},{"c":8.14,"h":8.98,"l":7.76,"n":44784,"o":8.39,"t":"2026-08-13T04:00:00Z","v":6027812,"vw":8.304878},{"c":7.54,"h":8.198,"l":7.46,"n":27847,"o":8.05,"t":"2026-08-14T04:00:00Z","v":2701474,"vw":7.692804},{"c":7.67,"h":8.11,"l":7.4801,"n":17310,"o":7.55,"t":"2026-08-17T04:00:00Z","v":2169866,"vw":7.793636},{"c":8.17,"h":8.27,"l":7.71,"n":18245,"o":7.71,"t":"2026-08-18T04:00:00Z","v":2032072,"vw":8.111474},{"c":8.52,"h":8.53,"l":8.11,"n":17301,"o":8.3,"t":"2026-08-19T04:00:00Z","v":1465559,"vw":8.332523},{"c":8.23,"h":8.5449,"l":8.19,"n":10541,"o":8.49,"t":"2026-08-20T04:00:00Z","v":1006341,"vw":8.359971},{"c":8.2,"h":8.41,"l":8.155,"n":14390,"o":8.29,"t":"2026-08-21T04:00:00Z","v":1495688,"vw":8.227807},{"c":8.28,"h":8.495,"l":8.18,"n":12811,"o":8.28,"t":"2026-08-24T04:00:00Z","v":1012271,"vw":8.332322},{"c":8.56,"h":8.575,"l":8.28,"n":11161,"o":8.35,"t":"2026-08-25T04:00:00Z","v":1235264,"vw":8.476769},{"c":8.39,"h":8.605,"l":8.37,"n":10189,"o":8.6,"t":"2026-08-26T04:00:00Z","v":864325,"vw":8.440467},{"c":8.31,"h":8.49,"l":8.2803,"n":10024,"o":8.49,"t":"2026-08-27T04:00:00Z","v":706859,"vw":8.359924},{"c":8.3,"h":8.395,"l":8.185,"n":7587,"o":8.28,"t":"2026-08-28T04:00:00Z","v":779361,"vw":8.305604},{"c":8.26,"h":8.29,"l":8.06,"n":8167,"o":8.26,"t":"2026-08-31T04:00:00Z","v":980560,"vw":8.21527},{"c":8.38,"h":8.49,"l":8.18,"n":11087,"o":8.25,"t":"2026-09-01T04:00:00Z","v":879826,"vw":8.365923},{"c":8.61,"h":8.62,"l":8.33,"n":11645,"o":8.4,"t":"2026-09-02T04:00:00Z","v":1098705,"vw":8.516117},{"c":8.47,"h":8.745,"l":8.43,"n":9104,"o":8.69,"t":"2026-09-03T04:00:00Z","v":707495,"vw":8.529438},{"c":8.43,"h":8.605,"l":8.31,"n":8869,"o":8.45,"t":"2026-09-04T04:00:00Z","v":790692,"vw":8.452627},{"c":8.18,"h":8.37,"l":8.11,"n":10023,"o":8.28,"t":"2026-09-08T04:00:00Z","v":1100110,"vw":8.203297},{"c":8.13,"h":8.33,"l":8.08,"n":12700,"o":8.18,"t":"2026-09-09T04:00:00Z","v":927277,"vw":8.146687},{"c":7.96,"h":8.12,"l":7.92,"n":8914,"o":8.11,"t":"2026-09-10T04:00:00Z","v":855840,"vw":7.984233},{"c":7.825,"h":8.06,"l":7.82,"n":9363,"o":8.04,"t":"2026-09-11T04:00:00Z","v":820013,"vw":7.9296},{"c":7.89,"h":7.945,"l":7.748,"n":11034,"o":7.83,"t":"2026-09-14T04:00:00Z","v":919028,"vw":7.86005},{"c":7.76,"h":7.9,"l":7.71,"n":8180,"o":7.9,"t":"2026-09-15T04:00:00Z","v":718726,"vw":7.766944},{"c":7.82,"h":7.87,"l":7.72,"n":10585,"o":7.78,"t":"2026-09-16T04:00:00Z","v":662130,"vw":7.807204},{"c":7.79,"h":7.92,"l":7.695,"n":10589,"o":7.86,"t":"2026-09-17T04:00:00Z","v":684556,"vw":7.76468},{"c":7.72,"h":7.79,"l":7.62,"n":8178,"o":7.65,"t":"2026-09-18T04:00:00Z","v":1805530,"vw":7.708716},{"c":7.77,"h":7.82,"l":7.62,"n":6860,"o":7.72,"t":"2026-09-21T04:00:00Z","v":505801,"vw":7.761438},{"c":7.78,"h":7.83,"l":7.69,"n":8980,"o":7.83,"t":"2026-09-22T04:00:00Z","v":788436,"vw":7.772128},{"c":7.69,"h":8.185,"l":7.625,"n":9132,"o":8.025,"t":"2026-09-23T04:00:00Z","v":811238,"vw":7.766971},{"c":7.77,"h":7.785,"l":7.62,"n":9821,"o":7.7,"t":"2026-09-24T04:00:00Z","v":939320,"vw":7.721533},{"c":7.85,"h":7.9,"l":7.69,"n":7693,"o":7.79,"t":"2026-09-25T04:00:00Z","v":605419,"vw":7.807849},{"c":7.89,"h":7.9,"l":7.772,"n":7056,"o":7.772,"t":"2026-09-28T04:00:00Z","v":485201,"vw":7.863607},{"c":7.93,"h":7.96,"l":7.82,"n":9988,"o":7.91,"t":"2026-09-29T04:00:00Z","v":817445,"vw":7.898986},{"c":7.7,"h":7.95,"l":7.66,"n":9644,"o":7.95,"t":"2026-09-30T04:00:00Z","v":948386,"vw":7.752111},{"c":7.42,"h":7.685,"l":7.4,"n":10931,"o":7.65,"t":"2026-10-01T04:00:00Z","v":1052595,"vw":7.501928},{"c":7.19,"h":7.45,"l":7.165,"n":13052,"o":7.45,"t":"2026-10-02T04:00:00Z","v":1125366,"vw":7.26423},{"c":7.26,"h":7.33,"l":7.055,"n":13978,"o":7.18,"t":"2026-10-05T04:00:00Z","v":1257362,"vw":7.203062},{"c":7.28,"h":7.4,"l":7.125,"n":9770,"o":7.38,"t":"2026-10-06T04:00:00Z","v":744268,"vw":7.22797},{"c":7.28,"h":7.31,"l":7.18,"n":9564,"o":7.27,"t":"2026-10-07T04:00:00Z","v":833104,"vw":7.261777},{"c":7.32,"h":7.36,"l":7.18,"n":8494,"o":7.28,"t":"2026-10-08T04:00:00Z","v":1018437,"vw":7.298601},{"c":7.38,"h":7.455,"l":7.26,"n":12977,"o":7.32,"t":"2026-10-09T04:00:00Z","v":1194664,"vw":7.38229},{"c":7.46,"h":7.6,"l":7.1568,"n":11861,"o":7.41,"t":"2026-10-12T04:00:00Z","v":1592062,"vw":7.4325},{"c":7.39,"h":7.545,"l":7.33,"n":12555,"o":7.43,"t":"2026-10-13T04:00:00Z","v":1415683,"vw":7.424217},{"c":7.39,"h":7.53,"l":7.27,"n":13621,"o":7.36,"t":"2026-10-14T04:00:00Z","v":1124932,"vw":7.402289},{"c":7.46,"h":7.695,"l":7.43,"n":13535,"o":7.49,"t":"2026-10-15T04:00:00Z","v":1249906,"vw":7.541648}],"volatilityBars":[{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-10-08T08:00:00Z","v":187,"vw":7.38},{"c":7.26,"h":7.28,"l":7.26,"n":4,"o":7.27,"t":"2026-10-08T11:00:00Z","v":2000,"vw":7.272125},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-08T12:15:00Z","v":120,"vw":7.25},{"c":7.3,"h":7.3,"l":7.3,"n":8,"o":7.3,"t":"2026-10-08T12:30:00Z","v":10000,"vw":7.3},{"c":7.21,"h":7.28,"l":7.2,"n":367,"o":7.28,"t":"2026-10-08T13:30:00Z","v":33107,"vw":7.253146},{"c":7.23,"h":7.26,"l":7.22,"n":286,"o":7.22,"t":"2026-10-08T13:45:00Z","v":16317,"vw":7.236284},{"c":7.245,"h":7.245,"l":7.18,"n":290,"o":7.22,"t":"2026-10-08T14:00:00Z","v":18430,"vw":7.210957},{"c":7.235,"h":7.245,"l":7.22,"n":236,"o":7.245,"t":"2026-10-08T14:15:00Z","v":16846,"vw":7.234119},{"c":7.295,"h":7.305,"l":7.225,"n":553,"o":7.23,"t":"2026-10-08T14:30:00Z","v":70554,"vw":7.284861},{"c":7.235,"h":7.29,"l":7.225,"n":382,"o":7.29,"t":"2026-10-08T14:45:00Z","v":34358,"vw":7.263597},{"c":7.24,"h":7.245,"l":7.2231,"n":81,"o":7.23,"t":"2026-10-08T15:00:00Z","v":4042,"vw":7.236943},{"c":7.23,"h":7.245,"l":7.22,"n":231,"o":7.23,"t":"2026-10-08T15:15:00Z","v":14416,"vw":7.232129},{"c":7.22,"h":7.23,"l":7.21,"n":109,"o":7.2201,"t":"2026-10-08T15:30:00Z","v":14916,"vw":7.218615},{"c":7.21,"h":7.225,"l":7.205,"n":154,"o":7.225,"t":"2026-10-08T15:45:00Z","v":7458,"vw":7.215611},{"c":7.215,"h":7.215,"l":7.205,"n":183,"o":7.21,"t":"2026-10-08T16:00:00Z","v":9775,"vw":7.210803},{"c":7.235,"h":7.26,"l":7.215,"n":277,"o":7.215,"t":"2026-10-08T16:15:00Z","v":21360,"vw":7.235155},{"c":7.235,"h":7.24,"l":7.225,"n":136,"o":7.231,"t":"2026-10-08T16:30:00Z","v":7876,"vw":7.231761},{"c":7.295,"h":7.3,"l":7.23,"n":500,"o":7.235,"t":"2026-10-08T16:45:00Z","v":38183,"vw":7.250936},{"c":7.285,"h":7.295,"l":7.27,"n":246,"o":7.29,"t":"2026-10-08T17:00:00Z","v":21903,"vw":7.283683},{"c":7.295,"h":7.305,"l":7.29,"n":252,"o":7.29,"t":"2026-10-08T17:15:00Z","v":40622,"vw":7.296003},{"c":7.305,"h":7.31,"l":7.29,"n":135,"o":7.305,"t":"2026-10-08T17:30:00Z","v":9489,"vw":7.301756},{"c":7.325,"h":7.325,"l":7.305,"n":227,"o":7.31,"t":"2026-10-08T17:45:00Z","v":24894,"vw":7.315918},{"c":7.34,"h":7.34,"l":7.325,"n":247,"o":7.33,"t":"2026-10-08T18:00:00Z","v":12773,"vw":7.33112},{"c":7.335,"h":7.345,"l":7.335,"n":101,"o":7.345,"t":"2026-10-08T18:15:00Z","v":6469,"vw":7.338625},{"c":7.32,"h":7.336,"l":7.32,"n":174,"o":7.335,"t":"2026-10-08T18:30:00Z","v":13109,"vw":7.329456},{"c":7.295,"h":7.325,"l":7.29,"n":278,"o":7.325,"t":"2026-10-08T18:45:00Z","v":12515,"vw":7.303362},{"c":7.35,"h":7.36,"l":7.295,"n":451,"o":7.295,"t":"2026-10-08T19:00:00Z","v":28239,"vw":7.325594},{"c":7.345,"h":7.355,"l":7.34,"n":243,"o":7.35,"t":"2026-10-08T19:15:00Z","v":10097,"vw":7.346694},{"c":7.3386,"h":7.345,"l":7.32,"n":439,"o":7.3412,"t":"2026-10-08T19:30:00Z","v":20535,"vw":7.328734},{"c":7.31,"h":7.345,"l":7.31,"n":1156,"o":7.33,"t":"2026-10-08T19:45:00Z","v":77231,"vw":7.328404},{"c":7.32,"h":7.32,"l":7.32,"n":21,"o":7.32,"t":"2026-10-08T20:00:00Z","v":407023,"vw":7.32},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-08T22:45:00Z","v":100,"vw":7.3},{"c":7.4,"h":7.4,"l":7.38,"n":10,"o":7.38,"t":"2026-10-09T08:00:00Z","v":3404,"vw":7.391753},{"c":7.31,"h":7.31,"l":7.31,"n":2,"o":7.31,"t":"2026-10-09T13:15:00Z","v":421,"vw":7.31},{"c":7.285,"h":7.32,"l":7.26,"n":206,"o":7.31,"t":"2026-10-09T13:30:00Z","v":35087,"vw":7.311119},{"c":7.32,"h":7.32,"l":7.26,"n":496,"o":7.28,"t":"2026-10-09T13:45:00Z","v":26379,"vw":7.292353},{"c":7.415,"h":7.43,"l":7.31,"n":824,"o":7.325,"t":"2026-10-09T14:00:00Z","v":106058,"vw":7.353415},{"c":7.41,"h":7.43,"l":7.38,"n":348,"o":7.415,"t":"2026-10-09T14:15:00Z","v":18163,"vw":7.403993},{"c":7.36,"h":7.41,"l":7.355,"n":295,"o":7.4,"t":"2026-10-09T14:30:00Z","v":17388,"vw":7.378024},{"c":7.38,"h":7.38,"l":7.325,"n":347,"o":7.35,"t":"2026-10-09T14:45:00Z","v":21932,"vw":7.344771},{"c":7.38,"h":7.385,"l":7.38,"n":198,"o":7.38,"t":"2026-10-09T15:00:00Z","v":6780,"vw":7.380444},{"c":7.4,"h":7.4,"l":7.39,"n":255,"o":7.39,"t":"2026-10-09T15:15:00Z","v":7686,"vw":7.395263},{"c":7.385,"h":7.405,"l":7.385,"n":236,"o":7.405,"t":"2026-10-09T15:30:00Z","v":22114,"vw":7.398716},{"c":7.38,"h":7.39,"l":7.375,"n":298,"o":7.385,"t":"2026-10-09T15:45:00Z","v":9728,"vw":7.383081},{"c":7.405,"h":7.405,"l":7.365,"n":224,"o":7.375,"t":"2026-10-09T16:00:00Z","v":5914,"vw":7.389565},{"c":7.42,"h":7.42,"l":7.4,"n":360,"o":7.4,"t":"2026-10-09T16:15:00Z","v":19125,"vw":7.406968},{"c":7.425,"h":7.435,"l":7.425,"n":223,"o":7.425,"t":"2026-10-09T16:30:00Z","v":7659,"vw":7.428564},{"c":7.445,"h":7.445,"l":7.43,"n":186,"o":7.44,"t":"2026-10-09T16:45:00Z","v":10477,"vw":7.435087},{"c":7.41,"h":7.455,"l":7.41,"n":363,"o":7.45,"t":"2026-10-09T17:00:00Z","v":18952,"vw":7.429587},{"c":7.42,"h":7.455,"l":7.41,"n":437,"o":7.415,"t":"2026-10-09T17:15:00Z","v":37453,"vw":7.440273},{"c":7.42,"h":7.43,"l":7.41,"n":342,"o":7.425,"t":"2026-10-09T17:30:00Z","v":16279,"vw":7.419386},{"c":7.4001,"h":7.415,"l":7.4,"n":294,"o":7.4112,"t":"2026-10-09T17:45:00Z","v":31721,"vw":7.408664},{"c":7.375,"h":7.4,"l":7.355,"n":321,"o":7.4,"t":"2026-10-09T18:00:00Z","v":30757,"vw":7.379175},{"c":7.36,"h":7.38,"l":7.36,"n":231,"o":7.38,"t":"2026-10-09T18:15:00Z","v":16224,"vw":7.367715},{"c":7.355,"h":7.37,"l":7.34,"n":328,"o":7.365,"t":"2026-10-09T18:30:00Z","v":31076,"vw":7.351054},{"c":7.345,"h":7.36,"l":7.345,"n":316,"o":7.355,"t":"2026-10-09T18:45:00Z","v":13575,"vw":7.355462},{"c":7.34,"h":7.3481,"l":7.335,"n":271,"o":7.34,"t":"2026-10-09T19:00:00Z","v":13491,"vw":7.34066},{"c":7.37,"h":7.38,"l":7.31,"n":662,"o":7.33,"t":"2026-10-09T19:15:00Z","v":66283,"vw":7.348892},{"c":7.41,"h":7.435,"l":7.36,"n":1097,"o":7.37,"t":"2026-10-09T19:30:00Z","v":102930,"vw":7.387133},{"c":7.39,"h":7.44,"l":7.38,"n":2544,"o":7.41,"t":"2026-10-09T19:45:00Z","v":235307,"vw":7.411155},{"c":7.38,"h":7.39,"l":7.38,"n":22,"o":7.38,"t":"2026-10-09T20:00:00Z","v":179560,"vw":7.380076},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-09T20:15:00Z","v":62400,"vw":7.38},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-09T23:00:00Z","v":200,"vw":7.42},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-12T10:30:00Z","v":101,"vw":7.39},{"c":7.45,"h":7.45,"l":7.4,"n":17,"o":7.45,"t":"2026-10-12T11:00:00Z","v":6528,"vw":7.438487},{"c":7.25,"h":7.41,"l":7.24,"n":372,"o":7.41,"t":"2026-10-12T13:30:00Z","v":88157,"vw":7.330495},{"c":7.17,"h":7.24,"l":7.1568,"n":310,"o":7.24,"t":"2026-10-12T13:45:00Z","v":27221,"vw":7.176387},{"c":7.3,"h":7.3,"l":7.17,"n":751,"o":7.17,"t":"2026-10-12T14:00:00Z","v":241032,"vw":7.242132},{"c":7.295,"h":7.365,"l":7.28,"n":600,"o":7.295,"t":"2026-10-12T14:15:00Z","v":96860,"vw":7.31655},{"c":7.38,"h":7.385,"l":7.295,"n":351,"o":7.295,"t":"2026-10-12T14:30:00Z","v":23968,"vw":7.346233},{"c":7.42,"h":7.42,"l":7.38,"n":294,"o":7.38,"t":"2026-10-12T14:45:00Z","v":16765,"vw":7.39587},{"c":7.415,"h":7.415,"l":7.39,"n":329,"o":7.41,"t":"2026-10-12T15:00:00Z","v":21585,"vw":7.406996},{"c":7.47,"h":7.475,"l":7.42,"n":291,"o":7.42,"t":"2026-10-12T15:15:00Z","v":33177,"vw":7.451364},{"c":7.495,"h":7.505,"l":7.475,"n":425,"o":7.475,"t":"2026-10-12T15:30:00Z","v":52236,"vw":7.491357},{"c":7.52,"h":7.525,"l":7.495,"n":288,"o":7.5,"t":"2026-10-12T15:45:00Z","v":40270,"vw":7.506296},{"c":7.52,"h":7.535,"l":7.5,"n":292,"o":7.5128,"t":"2026-10-12T16:00:00Z","v":32439,"vw":7.519682},{"c":7.525,"h":7.53,"l":7.51,"n":232,"o":7.525,"t":"2026-10-12T16:15:00Z","v":20878,"vw":7.525371},{"c":7.525,"h":7.54,"l":7.51,"n":243,"o":7.52,"t":"2026-10-12T16:30:00Z","v":28979,"vw":7.520089},{"c":7.505,"h":7.5289,"l":7.495,"n":331,"o":7.52,"t":"2026-10-12T16:45:00Z","v":35223,"vw":7.510443},{"c":7.515,"h":7.53,"l":7.49,"n":479,"o":7.505,"t":"2026-10-12T17:00:00Z","v":55332,"vw":7.500318},{"c":7.53,"h":7.54,"l":7.52,"n":134,"o":7.52,"t":"2026-10-12T17:15:00Z","v":15616,"vw":7.534078},{"c":7.55,"h":7.555,"l":7.53,"n":219,"o":7.54,"t":"2026-10-12T17:30:00Z","v":20640,"vw":7.540735},{"c":7.585,"h":7.585,"l":7.53,"n":270,"o":7.55,"t":"2026-10-12T17:45:00Z","v":26265,"vw":7.552727},{"c":7.49,"h":7.6,"l":7.49,"n":406,"o":7.59,"t":"2026-10-12T18:00:00Z","v":61388,"vw":7.559902},{"c":7.515,"h":7.515,"l":7.49,"n":177,"o":7.49,"t":"2026-10-12T18:15:00Z","v":11904,"vw":7.500418},{"c":7.477,"h":7.52,"l":7.47,"n":448,"o":7.515,"t":"2026-10-12T18:30:00Z","v":36143,"vw":7.493304},{"c":7.48,"h":7.49,"l":7.4699,"n":204,"o":7.475,"t":"2026-10-12T18:45:00Z","v":8680,"vw":7.479549},{"c":7.47,"h":7.49,"l":7.46,"n":92,"o":7.48,"t":"2026-10-12T19:00:00Z","v":4162,"vw":7.47691},{"c":7.545,"h":7.55,"l":7.47,"n":567,"o":7.47,"t":"2026-10-12T19:15:00Z","v":60048,"vw":7.515025},{"c":7.535,"h":7.55,"l":7.53,"n":351,"o":7.545,"t":"2026-10-12T19:30:00Z","v":18179,"vw":7.541104},{"c":7.45,"h":7.58,"l":7.445,"n":2689,"o":7.535,"t":"2026-10-12T19:45:00Z","v":401794,"vw":7.516887},{"c":7.4,"h":7.46,"l":7.4,"n":15,"o":7.46,"t":"2026-10-12T20:00:00Z","v":89369,"vw":7.459865},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-10-12T20:15:00Z","v":250,"vw":7.54},{"c":7.4,"h":7.43,"l":7.33,"n":422,"o":7.43,"t":"2026-10-13T13:30:00Z","v":54065,"vw":7.389218},{"c":7.38,"h":7.43,"l":7.38,"n":480,"o":7.4028,"t":"2026-10-13T13:45:00Z","v":38363,"vw":7.400292},{"c":7.5,"h":7.54,"l":7.37,"n":512,"o":7.37,"t":"2026-10-13T14:00:00Z","v":110623,"vw":7.426687},{"c":7.44,"h":7.505,"l":7.44,"n":427,"o":7.5,"t":"2026-10-13T14:15:00Z","v":33653,"vw":7.469807},{"c":7.45,"h":7.455,"l":7.42,"n":188,"o":7.43,"t":"2026-10-13T14:30:00Z","v":10606,"vw":7.434648},{"c":7.445,"h":7.455,"l":7.43,"n":222,"o":7.45,"t":"2026-10-13T14:45:00Z","v":12309,"vw":7.439912},{"c":7.485,"h":7.49,"l":7.44,"n":439,"o":7.445,"t":"2026-10-13T15:00:00Z","v":31076,"vw":7.471503},{"c":7.465,"h":7.485,"l":7.46,"n":119,"o":7.485,"t":"2026-10-13T15:15:00Z","v":6411,"vw":7.474053},{"c":7.465,"h":7.475,"l":7.465,"n":151,"o":7.47,"t":"2026-10-13T15:30:00Z","v":10084,"vw":7.470026},{"c":7.46,"h":7.465,"l":7.445,"n":189,"o":7.46,"t":"2026-10-13T15:45:00Z","v":21411,"vw":7.455312},{"c":7.45,"h":7.545,"l":7.44,"n":715,"o":7.46,"t":"2026-10-13T16:00:00Z","v":125193,"vw":7.50406},{"c":7.45,"h":7.48,"l":7.45,"n":217,"o":7.455,"t":"2026-10-13T16:15:00Z","v":18245,"vw":7.459684},{"c":7.45,"h":7.47,"l":7.445,"n":276,"o":7.45,"t":"2026-10-13T16:30:00Z","v":23956,"vw":7.462197},{"c":7.4258,"h":7.455,"l":7.4258,"n":160,"o":7.45,"t":"2026-10-13T16:45:00Z","v":10790,"vw":7.438659},{"c":7.3876,"h":7.42,"l":7.385,"n":196,"o":7.42,"t":"2026-10-13T17:00:00Z","v":22438,"vw":7.409368},{"c":7.385,"h":7.4,"l":7.38,"n":289,"o":7.39,"t":"2026-10-13T17:15:00Z","v":29437,"vw":7.38941},{"c":7.395,"h":7.405,"l":7.385,"n":233,"o":7.385,"t":"2026-10-13T17:30:00Z","v":13614,"vw":7.399204},{"c":7.365,"h":7.39,"l":7.36,"n":234,"o":7.39,"t":"2026-10-13T17:45:00Z","v":14959,"vw":7.373403},{"c":7.44,"h":7.45,"l":7.37,"n":529,"o":7.37,"t":"2026-10-13T18:00:00Z","v":40560,"vw":7.405783},{"c":7.46,"h":7.47,"l":7.44,"n":424,"o":7.443,"t":"2026-10-13T18:15:00Z","v":34457,"vw":7.448924},{"c":7.47,"h":7.48,"l":7.455,"n":364,"o":7.465,"t":"2026-10-13T18:30:00Z","v":12968,"vw":7.465285},{"c":7.4475,"h":7.47,"l":7.4411,"n":307,"o":7.47,"t":"2026-10-13T18:45:00Z","v":15241,"vw":7.454236},{"c":7.455,"h":7.455,"l":7.43,"n":264,"o":7.45,"t":"2026-10-13T19:00:00Z","v":11962,"vw":7.44136},{"c":7.4,"h":7.46,"l":7.4,"n":442,"o":7.46,"t":"2026-10-13T19:15:00Z","v":32878,"vw":7.415665},{"c":7.41,"h":7.43,"l":7.395,"n":947,"o":7.4,"t":"2026-10-13T19:30:00Z","v":75731,"vw":7.413643},{"c":7.395,"h":7.465,"l":7.38,"n":2994,"o":7.41,"t":"2026-10-13T19:45:00Z","v":376907,"vw":7.409622},{"c":7.39,"h":7.41,"l":7.39,"n":29,"o":7.39,"t":"2026-10-13T20:00:00Z","v":204448,"vw":7.390414},{"c":7.4,"h":7.4,"l":7.4,"n":3,"o":7.4,"t":"2026-10-13T20:45:00Z","v":200,"vw":7.4},{"c":7.3005,"h":7.3005,"l":7.3005,"n":3,"o":7.3005,"t":"2026-10-13T21:30:00Z","v":2600,"vw":7.3005},{"c":7.43,"h":7.44,"l":7.315,"n":310,"o":7.36,"t":"2026-10-14T13:30:00Z","v":30595,"vw":7.375904},{"c":7.415,"h":7.465,"l":7.415,"n":180,"o":7.44,"t":"2026-10-14T13:45:00Z","v":10343,"vw":7.434551},{"c":7.39,"h":7.44,"l":7.39,"n":363,"o":7.42,"t":"2026-10-14T14:00:00Z","v":14225,"vw":7.427692},{"c":7.395,"h":7.42,"l":7.37,"n":438,"o":7.4,"t":"2026-10-14T14:15:00Z","v":23816,"vw":7.395424},{"c":7.405,"h":7.405,"l":7.37,"n":320,"o":7.39,"t":"2026-10-14T14:30:00Z","v":14844,"vw":7.386185},{"c":7.41,"h":7.41,"l":7.37,"n":332,"o":7.405,"t":"2026-10-14T14:45:00Z","v":18760,"vw":7.390792},{"c":7.38,"h":7.4301,"l":7.38,"n":377,"o":7.42,"t":"2026-10-14T15:00:00Z","v":33580,"vw":7.412728},{"c":7.395,"h":7.4,"l":7.38,"n":223,"o":7.38,"t":"2026-10-14T15:15:00Z","v":11879,"vw":7.396296},{"c":7.35,"h":7.39,"l":7.34,"n":667,"o":7.39,"t":"2026-10-14T15:30:00Z","v":45947,"vw":7.35575},{"c":7.335,"h":7.36,"l":7.33,"n":399,"o":7.35,"t":"2026-10-14T15:45:00Z","v":17560,"vw":7.350479},{"c":7.295,"h":7.335,"l":7.295,"n":372,"o":7.335,"t":"2026-10-14T16:00:00Z","v":19689,"vw":7.320696},{"c":7.29,"h":7.31,"l":7.27,"n":451,"o":7.3,"t":"2026-10-14T16:15:00Z","v":34803,"vw":7.29178},{"c":7.28,"h":7.295,"l":7.28,"n":281,"o":7.295,"t":"2026-10-14T16:30:00Z","v":8676,"vw":7.285906},{"c":7.3689,"h":7.3689,"l":7.285,"n":577,"o":7.285,"t":"2026-10-14T16:45:00Z","v":44953,"vw":7.321754},{"c":7.375,"h":7.39,"l":7.37,"n":174,"o":7.37,"t":"2026-10-14T17:00:00Z","v":5023,"vw":7.378086},{"c":7.465,"h":7.465,"l":7.3701,"n":384,"o":7.38,"t":"2026-10-14T17:15:00Z","v":52745,"vw":7.43465},{"c":7.48,"h":7.53,"l":7.46,"n":1120,"o":7.465,"t":"2026-10-14T17:30:00Z","v":140611,"vw":7.492984},{"c":7.485,"h":7.49,"l":7.47,"n":196,"o":7.485,"t":"2026-10-14T17:45:00Z","v":8155,"vw":7.483868},{"c":7.475,"h":7.515,"l":7.475,"n":556,"o":7.485,"t":"2026-10-14T18:00:00Z","v":62441,"vw":7.492265},{"c":7.455,"h":7.48,"l":7.45,"n":770,"o":7.475,"t":"2026-10-14T18:15:00Z","v":68029,"vw":7.468157},{"c":7.41,"h":7.4601,"l":7.41,"n":401,"o":7.46,"t":"2026-10-14T18:30:00Z","v":26608,"vw":7.438233},{"c":7.405,"h":7.42,"l":7.4,"n":168,"o":7.41,"t":"2026-10-14T18:45:00Z","v":6373,"vw":7.406932},{"c":7.395,"h":7.405,"l":7.39,"n":303,"o":7.4,"t":"2026-10-14T19:00:00Z","v":13298,"vw":7.397141},{"c":7.385,"h":7.4,"l":7.38,"n":243,"o":7.395,"t":"2026-10-14T19:15:00Z","v":13115,"vw":7.388534},{"c":7.305,"h":7.39,"l":7.3,"n":562,"o":7.39,"t":"2026-10-14T19:30:00Z","v":35783,"vw":7.334146},{"c":7.395,"h":7.4,"l":7.295,"n":2037,"o":7.305,"t":"2026-10-14T19:45:00Z","v":223080,"vw":7.353484},{"c":7.39,"h":7.39,"l":7.39,"n":15,"o":7.39,"t":"2026-10-14T20:00:00Z","v":116952,"vw":7.39},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-15T11:30:00Z","v":270,"vw":7.34},{"c":7.4,"h":7.4,"l":7.34,"n":4,"o":7.375,"t":"2026-10-15T12:30:00Z","v":1100,"vw":7.358198},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-15T12:45:00Z","v":100,"vw":7.38},{"c":7.53,"h":7.6095,"l":7.49,"n":841,"o":7.5,"t":"2026-10-15T13:30:00Z","v":133967,"vw":7.544438},{"c":7.58,"h":7.58,"l":7.5,"n":547,"o":7.55,"t":"2026-10-15T13:45:00Z","v":40716,"vw":7.555553},{"c":7.58,"h":7.59,"l":7.54,"n":1040,"o":7.58,"t":"2026-10-15T14:00:00Z","v":101331,"vw":7.56603},{"c":7.525,"h":7.61,"l":7.515,"n":707,"o":7.58,"t":"2026-10-15T14:15:00Z","v":64809,"vw":7.554158},{"c":7.615,"h":7.615,"l":7.52,"n":695,"o":7.53,"t":"2026-10-15T14:30:00Z","v":61534,"vw":7.576056},{"c":7.64,"h":7.65,"l":7.6,"n":612,"o":7.615,"t":"2026-10-15T14:45:00Z","v":40604,"vw":7.627438},{"c":7.69,"h":7.69,"l":7.625,"n":602,"o":7.64,"t":"2026-10-15T15:00:00Z","v":46545,"vw":7.658061},{"c":7.685,"h":7.695,"l":7.65,"n":557,"o":7.69,"t":"2026-10-15T15:15:00Z","v":32350,"vw":7.675153},{"c":7.65,"h":7.695,"l":7.65,"n":446,"o":7.69,"t":"2026-10-15T15:30:00Z","v":33451,"vw":7.68407},{"c":7.64,"h":7.645,"l":7.6,"n":654,"o":7.6417,"t":"2026-10-15T15:45:00Z","v":41726,"vw":7.61853},{"c":7.61,"h":7.645,"l":7.61,"n":559,"o":7.63,"t":"2026-10-15T16:00:00Z","v":30033,"vw":7.631667},{"c":7.5802,"h":7.61,"l":7.57,"n":546,"o":7.61,"t":"2026-10-15T16:15:00Z","v":31711,"vw":7.588571},{"c":7.555,"h":7.59,"l":7.54,"n":520,"o":7.59,"t":"2026-10-15T16:30:00Z","v":52247,"vw":7.571808},{"c":7.52,"h":7.555,"l":7.51,"n":402,"o":7.555,"t":"2026-10-15T16:45:00Z","v":23864,"vw":7.532449},{"c":7.495,"h":7.5,"l":7.495,"n":50,"o":7.5,"t":"2026-10-15T18:00:00Z","v":2046,"vw":7.498594},{"c":7.495,"h":7.505,"l":7.485,"n":350,"o":7.5,"t":"2026-10-15T18:15:00Z","v":29281,"vw":7.4934},{"c":7.495,"h":7.51,"l":7.48,"n":392,"o":7.495,"t":"2026-10-15T18:30:00Z","v":31074,"vw":7.490907},{"c":7.49,"h":7.51,"l":7.49,"n":459,"o":7.5,"t":"2026-10-15T18:45:00Z","v":30003,"vw":7.501193},{"c":7.49,"h":7.505,"l":7.485,"n":282,"o":7.485,"t":"2026-10-15T19:00:00Z","v":27642,"vw":7.49405},{"c":7.45,"h":7.49,"l":7.43,"n":489,"o":7.49,"t":"2026-10-15T19:15:00Z","v":54965,"vw":7.459706},{"c":7.51,"h":7.51,"l":7.45,"n":662,"o":7.46,"t":"2026-10-15T19:30:00Z","v":59645,"vw":7.464864},{"c":7.465,"h":7.52,"l":7.45,"n":1460,"o":7.515,"t":"2026-10-15T19:45:00Z","v":127428,"vw":7.478432},{"c":7.47,"h":7.47,"l":7.46,"n":21,"o":7.46,"t":"2026-10-15T20:00:00Z","v":103195,"vw":7.460063}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10360590887621533,"strike":12.71635453257292,"iv":6.525631941887097,"gamma":0.1438357036791481,"theta":-0.2189365058506177,"vega":0.0006750523804516926,"rho":0.00001729593954697208,"breakevenPct":71.61928301806071},{"delta":0.15,"premium":0.27373463209560833,"strike":10.210974507516518,"iv":4.917744687065797,"gamma":0.2570931602812559,"theta":-0.24438312292400552,"vega":0.0008931602315041325,"rho":0.000025951753817494865,"breakevenPct":40.35755206977413},{"delta":0.2,"premium":0.475,"strike":11.545197816494655,"iv":8,"gamma":0.09030477512542998,"theta":-0.44178303353833254,"vega":0.001072947795638259,"rho":0.00003209435694943941,"breakevenPct":60.91295604410515},{"delta":0.25,"premium":0.47649978647853203,"strike":10.880017081717437,"iv":7.802001188677159,"gamma":0.11031997979879203,"theta":-0.4721184542546164,"vega":0.0011713950914954737,"rho":0.000040374907160508886,"breakevenPct":52.028338262328916},{"delta":0.3,"premium":0.48073487323381214,"strike":10.541210141295029,"iv":7.2428935054185875,"gamma":0.14218166511150665,"theta":-0.4371535176274232,"vega":0.0011564287020879053,"rho":0.00004996628179889867,"breakevenPct":47.54946471926158},{"delta":0.35,"premium":0.48496995998909226,"strike":10.202403200872618,"iv":6.683785822160016,"gamma":0.17404335042422128,"theta":-0.40218858100023,"vega":0.001141462312680337,"rho":0.00005955765643728845,"breakevenPct":43.070591176194256},{"delta":0.4,"premium":0.4892050467443724,"strike":9.863596260450208,"iv":6.124678138901444,"gamma":0.20590503573693594,"theta":-0.36722364437303684,"vega":0.0011264959232727685,"rho":0.00006914903107567824,"breakevenPct":38.59171763312692},{"delta":0.45,"premium":0.49344013349965254,"strike":9.524789320027798,"iv":5.565570455642874,"gamma":0.23776672104965058,"theta":-0.33225870774584365,"vega":0.0011115295338652,"rho":0.00007874040571406802,"breakevenPct":34.11284409005958},{"delta":0.5,"premium":0.49767522025493266,"strike":9.185982379605388,"iv":5.006462772384301,"gamma":0.2696284063623652,"theta":-0.29729377111865046,"vega":0.0010965631444576315,"rho":0.00008833178035245781,"breakevenPct":29.633970546992252},{"delta":0.55,"premium":0.5019103070102128,"strike":8.847175439182978,"iv":4.447355089125731,"gamma":0.30149009167507984,"theta":-0.2623288344914573,"vega":0.001081596755050063,"rho":0.0000979231549908476,"breakevenPct":25.15509700392492},{"delta":0.6,"premium":0.506145393765493,"strike":8.508368498760568,"iv":3.8882474058671592,"gamma":0.33335177698779445,"theta":-0.2273638978642641,"vega":0.0010666303656424946,"rho":0.00010751452962923737,"breakevenPct":20.676223460857592},{"delta":0.65,"premium":0.510380480520773,"strike":8.16956155833816,"iv":3.3291397226085877,"gamma":0.3652134623005091,"theta":-0.19239896123707084,"vega":0.0010516639762349262,"rho":0.00011710590426762717,"breakevenPct":16.197349917790255},{"delta":0.7,"premium":0.5146155672760532,"strike":7.8307546179157494,"iv":2.770032039350017,"gamma":0.3970751476132237,"theta":-0.15743402460987777,"vega":0.0010366975868273578,"rho":0.00012669727890601693,"breakevenPct":11.718476374722933},{"delta":0.75,"premium":0.5188506540313332,"strike":7.491947677493339,"iv":2.2109243560914447,"gamma":0.42893683292593837,"theta":-0.12246908798268447,"vega":0.0010217311974197894,"rho":0.00013628865354440672,"breakevenPct":7.2396028316555885},{"delta":0.8,"premium":0.5230857407866134,"strike":7.153140737070929,"iv":1.6518166728328731,"gamma":0.46079851823865303,"theta":-0.08750415135549128,"vega":0.001006764808012221,"rho":0.00014588002818279652,"breakevenPct":2.7607292885882515},{"delta":0.85,"premium":1.5604914339085587,"strike":6.05864415099222,"iv":4.50599791185773,"gamma":0.2819271483061767,"theta":-0.18664047032022396,"vega":0.0008904372222713149,"rho":0.00012826035870580675,"breakevenPct":1.996460306569991},{"delta":0.9,"premium":2.944606222300077,"strike":4.749021460228484,"iv":8,"gamma":0.05576913237086621,"theta":-0.2728300518148794,"vega":0.0006626157648791804,"rho":0.00010174132483294587,"breakevenPct":2.9936771422832713}],"put":[{"delta":0.1,"premium":0.12763226742748424,"strike":6.275536935805993,"iv":2.75988272857707,"gamma":0.3639364697846041,"theta":-0.06725783951212282,"vega":0.0006634475717103303,"rho":-0.0000208472925145886,"breakevenPct":17.698732685695994},{"delta":0.15,"premium":0.43401481039607753,"strike":5.31970379207845,"iv":7.680931722970078,"gamma":0.07860028993619605,"theta":-0.3448430905214445,"vega":0.0008824915472591292,"rho":-0.000037180198284330124,"breakevenPct":34.59586369903117},{"delta":0.2,"premium":0.4080765374235052,"strike":5.838469251529897,"iv":7.163197478237713,"gamma":0.10136085636090328,"theta":-0.3918042488078766,"vega":0.0010695306210382956,"rho":-0.000049629082639522594,"breakevenPct":27.303979730838126},{"delta":0.25,"premium":0.5934830285730779,"strike":6.2893204165578735,"iv":7.074174149138286,"gamma":0.1088619787367734,"theta":-0.41742960426552517,"vega":0.0011443160332584791,"rho":-0.00006540980350904857,"breakevenPct":23.75050350756632},{"delta":0.3,"premium":0.8744532398329011,"strike":6.709462788535179,"iv":7.179000949801608,"gamma":0.10946324132109313,"theta":-0.4334075539862662,"vega":0.0011683437295772004,"rho":-0.00008269708023498016,"breakevenPct":21.88742237346348},{"delta":0.35,"premium":1.1554234510927244,"strike":7.129605160512485,"iv":7.283827750464931,"gamma":0.11006450390541285,"theta":-0.44938550370700714,"vega":0.0011923714258959216,"rho":-0.00009998435696091174,"breakevenPct":20.02434123936063},{"delta":0.4,"premium":1.4363936623525482,"strike":7.549747532489791,"iv":7.388654551128253,"gamma":0.11066576648973257,"theta":-0.46536345342774815,"vega":0.0012163991222146429,"rho":-0.00011727163368684335,"breakevenPct":18.161260105257785},{"delta":0.45,"premium":1.7173638736123715,"strike":7.969889904467097,"iv":7.4934813517915755,"gamma":0.1112670290740523,"theta":-0.48134140314848917,"vega":0.001240426818533364,"rho":-0.00013455891041277493,"breakevenPct":16.29817897115494},{"delta":0.5,"premium":1.9983340848721949,"strike":8.390032276444403,"iv":7.598308152454898,"gamma":0.11186829165837202,"theta":-0.4973193528692301,"vega":0.0012644545148520852,"rho":-0.00015184618713870652,"breakevenPct":14.435097837052092},{"delta":0.55,"premium":2.2793042961320182,"strike":8.81017464842171,"iv":7.70313495311822,"gamma":0.11246955424269174,"theta":-0.5132973025899712,"vega":0.0012884822111708064,"rho":-0.00016913346386463813,"breakevenPct":12.572016702949247},{"delta":0.6,"premium":2.560274507391841,"strike":9.230317020399015,"iv":7.807961753781543,"gamma":0.11307081682701146,"theta":-0.5292752523107122,"vega":0.0013125099074895276,"rho":-0.00018642074059056969,"breakevenPct":10.708935568846401},{"delta":0.65,"premium":2.841244718651665,"strike":9.650459392376321,"iv":7.912788554444865,"gamma":0.11367207941133119,"theta":-0.5452532020314531,"vega":0.0013365376038082487,"rho":-0.0002037080173165013,"breakevenPct":8.845854434743554},{"delta":0.7,"premium":2.533060462846228,"strike":9.557600377833655,"iv":6.7761195650207195,"gamma":0.13867389896706717,"theta":-0.46849512804856297,"vega":0.0013394434248093108,"rho":-0.00020589210832049054,"breakevenPct":5.963321084505651},{"delta":0.75,"premium":2.9677831114326065,"strike":10.016166464938733,"iv":6.1706019262795735,"gamma":0.14024436124700257,"theta":-0.37232155691055924,"vega":0.0012056212495838324,"rho":-0.0002246775731241317,"breakevenPct":5.6441318138403345},{"delta":0.8,"premium":4.3859309149509,"strike":11.305391740864454,"iv":7.35946490025756,"gamma":0.10305663274264797,"theta":-0.39430425845768874,"vega":0.0010631582317928972,"rho":-0.0002680169405402173,"breakevenPct":7.370002330474504},{"delta":0.85,"premium":5.719857899835306,"strike":12.584469640856724,"iv":8,"gamma":0.0746740247647393,"theta":-0.36531531296392256,"vega":0.0008872324874457439,"rho":-0.0003105424745139536,"breakevenPct":8.10426049502787},{"delta":0.9,"premium":6.9554014302231595,"strike":13.851693774587856,"iv":8,"gamma":0.056577212967654444,"theta":-0.27678329013363623,"vega":0.0006722168994129601,"rho":-0.000352117320204889,"breakevenPct":7.680156032601111}]},"raw":{"call":[{"delta":0.1,"premium":0.10360590887621533,"strike":12.71635453257292,"iv":6.525631941887097,"gamma":0.1438357036791481,"theta":-0.2189365058506177,"vega":0.0006750523804516926,"rho":0.00001729593954697208,"breakevenPct":71.61928301806071},{"delta":0.15,"premium":0.27373463209560833,"strike":10.210974507516518,"iv":4.917744687065797,"gamma":0.2570931602812559,"theta":-0.24438312292400552,"vega":0.0008931602315041325,"rho":0.000025951753817494865,"breakevenPct":40.35755206977413},{"delta":0.2,"premium":0.475,"strike":11.545197816494655,"iv":8,"gamma":0.09030477512542998,"theta":-0.44178303353833254,"vega":0.001072947795638259,"rho":0.00003209435694943941,"breakevenPct":60.91295604410515},{"delta":0.25,"premium":0.47649978647853203,"strike":10.880017081717437,"iv":7.802001188677159,"gamma":0.11031997979879203,"theta":-0.4721184542546164,"vega":0.0011713950914954737,"rho":0.000040374907160508886,"breakevenPct":52.028338262328916},{"delta":0.3,"premium":0.48073487323381214,"strike":10.541210141295029,"iv":7.2428935054185875,"gamma":0.14218166511150665,"theta":-0.4371535176274232,"vega":0.0011564287020879053,"rho":0.00004996628179889867,"breakevenPct":47.54946471926158},{"delta":0.35,"premium":0.48496995998909226,"strike":10.202403200872618,"iv":6.683785822160016,"gamma":0.17404335042422128,"theta":-0.40218858100023,"vega":0.001141462312680337,"rho":0.00005955765643728845,"breakevenPct":43.070591176194256},{"delta":0.4,"premium":0.4892050467443724,"strike":9.863596260450208,"iv":6.124678138901444,"gamma":0.20590503573693594,"theta":-0.36722364437303684,"vega":0.0011264959232727685,"rho":0.00006914903107567824,"breakevenPct":38.59171763312692},{"delta":0.45,"premium":0.49344013349965254,"strike":9.524789320027798,"iv":5.565570455642874,"gamma":0.23776672104965058,"theta":-0.33225870774584365,"vega":0.0011115295338652,"rho":0.00007874040571406802,"breakevenPct":34.11284409005958},{"delta":0.5,"premium":0.49767522025493266,"strike":9.185982379605388,"iv":5.006462772384301,"gamma":0.2696284063623652,"theta":-0.29729377111865046,"vega":0.0010965631444576315,"rho":0.00008833178035245781,"breakevenPct":29.633970546992252},{"delta":0.55,"premium":0.5019103070102128,"strike":8.847175439182978,"iv":4.447355089125731,"gamma":0.30149009167507984,"theta":-0.2623288344914573,"vega":0.001081596755050063,"rho":0.0000979231549908476,"breakevenPct":25.15509700392492},{"delta":0.6,"premium":0.506145393765493,"strike":8.508368498760568,"iv":3.8882474058671592,"gamma":0.33335177698779445,"theta":-0.2273638978642641,"vega":0.0010666303656424946,"rho":0.00010751452962923737,"breakevenPct":20.676223460857592},{"delta":0.65,"premium":0.510380480520773,"strike":8.16956155833816,"iv":3.3291397226085877,"gamma":0.3652134623005091,"theta":-0.19239896123707084,"vega":0.0010516639762349262,"rho":0.00011710590426762717,"breakevenPct":16.197349917790255},{"delta":0.7,"premium":0.5146155672760532,"strike":7.8307546179157494,"iv":2.770032039350017,"gamma":0.3970751476132237,"theta":-0.15743402460987777,"vega":0.0010366975868273578,"rho":0.00012669727890601693,"breakevenPct":11.718476374722933},{"delta":0.75,"premium":0.5188506540313332,"strike":7.491947677493339,"iv":2.2109243560914447,"gamma":0.42893683292593837,"theta":-0.12246908798268447,"vega":0.0010217311974197894,"rho":0.00013628865354440672,"breakevenPct":7.2396028316555885},{"delta":0.8,"premium":0.5230857407866134,"strike":7.153140737070929,"iv":1.6518166728328731,"gamma":0.46079851823865303,"theta":-0.08750415135549128,"vega":0.001006764808012221,"rho":0.00014588002818279652,"breakevenPct":2.7607292885882515},{"delta":0.85,"premium":1.5604914339085587,"strike":6.05864415099222,"iv":4.50599791185773,"gamma":0.2819271483061767,"theta":-0.18664047032022396,"vega":0.0008904372222713149,"rho":0.00012826035870580675,"breakevenPct":1.996460306569991},{"delta":0.9,"premium":2.944606222300077,"strike":4.749021460228484,"iv":8,"gamma":0.05576913237086621,"theta":-0.2728300518148794,"vega":0.0006626157648791804,"rho":0.00010174132483294587,"breakevenPct":2.9936771422832713}],"put":[{"delta":0.1,"premium":0.12763226742748424,"strike":6.275536935805993,"iv":2.75988272857707,"gamma":0.3639364697846041,"theta":-0.06725783951212282,"vega":0.0006634475717103303,"rho":-0.0000208472925145886,"breakevenPct":17.698732685695994},{"delta":0.15,"premium":0.43401481039607753,"strike":5.31970379207845,"iv":7.680931722970078,"gamma":0.07860028993619605,"theta":-0.3448430905214445,"vega":0.0008824915472591292,"rho":-0.000037180198284330124,"breakevenPct":34.59586369903117},{"delta":0.2,"premium":0.4080765374235052,"strike":5.838469251529897,"iv":7.163197478237713,"gamma":0.10136085636090328,"theta":-0.3918042488078766,"vega":0.0010695306210382956,"rho":-0.000049629082639522594,"breakevenPct":27.303979730838126},{"delta":0.25,"premium":0.5934830285730779,"strike":6.2893204165578735,"iv":7.074174149138286,"gamma":0.1088619787367734,"theta":-0.41742960426552517,"vega":0.0011443160332584791,"rho":-0.00006540980350904857,"breakevenPct":23.75050350756632},{"delta":0.3,"premium":0.8744532398329011,"strike":6.709462788535179,"iv":7.179000949801608,"gamma":0.10946324132109313,"theta":-0.4334075539862662,"vega":0.0011683437295772004,"rho":-0.00008269708023498016,"breakevenPct":21.88742237346348},{"delta":0.35,"premium":1.1554234510927244,"strike":7.129605160512485,"iv":7.283827750464931,"gamma":0.11006450390541285,"theta":-0.44938550370700714,"vega":0.0011923714258959216,"rho":-0.00009998435696091174,"breakevenPct":20.02434123936063},{"delta":0.4,"premium":1.4363936623525482,"strike":7.549747532489791,"iv":7.388654551128253,"gamma":0.11066576648973257,"theta":-0.46536345342774815,"vega":0.0012163991222146429,"rho":-0.00011727163368684335,"breakevenPct":18.161260105257785},{"delta":0.45,"premium":1.7173638736123715,"strike":7.969889904467097,"iv":7.4934813517915755,"gamma":0.1112670290740523,"theta":-0.48134140314848917,"vega":0.001240426818533364,"rho":-0.00013455891041277493,"breakevenPct":16.29817897115494},{"delta":0.5,"premium":1.9983340848721949,"strike":8.390032276444403,"iv":7.598308152454898,"gamma":0.11186829165837202,"theta":-0.4973193528692301,"vega":0.0012644545148520852,"rho":-0.00015184618713870652,"breakevenPct":14.435097837052092},{"delta":0.55,"premium":2.2793042961320182,"strike":8.81017464842171,"iv":7.70313495311822,"gamma":0.11246955424269174,"theta":-0.5132973025899712,"vega":0.0012884822111708064,"rho":-0.00016913346386463813,"breakevenPct":12.572016702949247},{"delta":0.6,"premium":2.560274507391841,"strike":9.230317020399015,"iv":7.807961753781543,"gamma":0.11307081682701146,"theta":-0.5292752523107122,"vega":0.0013125099074895276,"rho":-0.00018642074059056969,"breakevenPct":10.708935568846401},{"delta":0.65,"premium":2.841244718651665,"strike":9.650459392376321,"iv":7.912788554444865,"gamma":0.11367207941133119,"theta":-0.5452532020314531,"vega":0.0013365376038082487,"rho":-0.0002037080173165013,"breakevenPct":8.845854434743554},{"delta":0.7,"premium":2.533060462846228,"strike":9.557600377833655,"iv":6.7761195650207195,"gamma":0.13867389896706717,"theta":-0.46849512804856297,"vega":0.0013394434248093108,"rho":-0.00020589210832049054,"breakevenPct":5.963321084505651},{"delta":0.75,"premium":2.9677831114326065,"strike":10.016166464938733,"iv":6.1706019262795735,"gamma":0.14024436124700257,"theta":-0.37232155691055924,"vega":0.0012056212495838324,"rho":-0.0002246775731241317,"breakevenPct":5.6441318138403345},{"delta":0.8,"premium":4.3859309149509,"strike":11.305391740864454,"iv":7.35946490025756,"gamma":0.10305663274264797,"theta":-0.39430425845768874,"vega":0.0010631582317928972,"rho":-0.0002680169405402173,"breakevenPct":7.370002330474504},{"delta":0.85,"premium":5.719857899835306,"strike":12.584469640856724,"iv":8,"gamma":0.0746740247647393,"theta":-0.36531531296392256,"vega":0.0008872324874457439,"rho":-0.0003105424745139536,"breakevenPct":8.10426049502787},{"delta":0.9,"premium":6.9554014302231595,"strike":13.851693774587856,"iv":8,"gamma":0.056577212967654444,"theta":-0.27678329013363623,"vega":0.0006722168994129601,"rho":-0.000352117320204889,"breakevenPct":7.680156032601111}]}},"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"}}