{"symbol":"PMT","url":"https://intraalpha.com/companies/PMT","capturedAt":"2026-10-23T02:21:30.231Z","state":"ready","quote":{"symbol":"PMT","last_price":7.01,"prev_close":6.84,"regular_close":7.01,"change":0.17,"change_pct":2.4854,"regular_change":0.17,"regular_change_pct":2.4854,"extended_change":0,"extended_change_pct":0,"bid":6.85,"ask":7.13,"bid_size":300,"ask_size":1000,"volume":1859690,"vwap":7.050368,"open":6.84,"high":7.1588,"low":6.8,"close":7.01,"trade_count":14262,"last_trade_at":"2026-10-22T23:00:00.00300192Z","last_quote_at":"2026-10-22T21:58:56.179881946Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:26.131108579-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PMT","fetched_at":"2026-10-23T02:21:29.878030+00:00","name":"PennyMac Mortgage Investment Trust","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"PennyMac Mortgage Investment Trust, a specialty finance company, invests primarily in mortgage-related assets in the United States. The company is headquartered in Westlake Village, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":602568000,"ebitda":null,"pe_ratio":4.75,"peg_ratio":0.758,"book_value":15.04,"dividend_per_share":1.6,"dividend_yield":0.232,"eps":1.44,"revenue_ttm":684412000,"gross_profit_ttm":567565000,"profit_margin":0.243,"operating_margin_ttm":0.109,"return_on_assets_ttm":0.0079,"return_on_equity_ttm":0.0894,"quarterly_earnings_growth":0.17,"quarterly_revenue_growth":0.061,"analyst_target_price":10.61,"analyst_number":1,"beta":1.172,"fifty_two_week_high":12.19,"fifty_two_week_low":6.7,"fifty_day_ma":8.57,"two_hundred_day_ma":10.63,"shares_outstanding":87202000,"forward_pe":8.42,"price_to_sales":3.732,"price_to_book":0.58,"ev_to_revenue":77.63,"ev_to_ebitda":5.74},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:21:29.878030+00:00"},"optionObservedAt":"2026-10-22T19:55:01.634Z","bars":[{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-16T08:00:00Z","v":250,"vw":7.09},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-16T11:00:00Z","v":110,"vw":7.09},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-16T11:20:00Z","v":128,"vw":7.01},{"c":7.11,"h":7.11,"l":7.11,"n":25,"o":7.11,"t":"2026-10-16T12:20:00Z","v":610,"vw":7.11},{"c":7.04,"h":7.13,"l":7.04,"n":107,"o":7.13,"t":"2026-10-16T13:30:00Z","v":37133,"vw":7.114117},{"c":7.06,"h":7.08,"l":7.0405,"n":51,"o":7.0405,"t":"2026-10-16T13:35:00Z","v":4168,"vw":7.055718},{"c":7.03,"h":7.06,"l":7.03,"n":77,"o":7.05,"t":"2026-10-16T13:40:00Z","v":6937,"vw":7.04339},{"c":7.025,"h":7.035,"l":7.005,"n":140,"o":7.03,"t":"2026-10-16T13:45:00Z","v":14816,"vw":7.018227},{"c":7.035,"h":7.08,"l":7.035,"n":237,"o":7.0398,"t":"2026-10-16T13:50:00Z","v":40957,"vw":7.056841},{"c":7.065,"h":7.07,"l":7.035,"n":152,"o":7.035,"t":"2026-10-16T13:55:00Z","v":11647,"vw":7.052169},{"c":7.045,"h":7.07,"l":7.045,"n":157,"o":7.06,"t":"2026-10-16T14:00:00Z","v":9291,"vw":7.051956},{"c":7.055,"h":7.07,"l":7.045,"n":143,"o":7.045,"t":"2026-10-16T14:05:00Z","v":6807,"vw":7.053305},{"c":7.055,"h":7.08,"l":7.055,"n":143,"o":7.06,"t":"2026-10-16T14:10:00Z","v":10790,"vw":7.064998},{"c":7.0395,"h":7.06,"l":7.035,"n":145,"o":7.055,"t":"2026-10-16T14:15:00Z","v":10929,"vw":7.044916},{"c":7.055,"h":7.055,"l":7.035,"n":132,"o":7.04,"t":"2026-10-16T14:20:00Z","v":8622,"vw":7.040044},{"c":7.045,"h":7.06,"l":7.045,"n":103,"o":7.055,"t":"2026-10-16T14:25:00Z","v":5171,"vw":7.051998},{"c":7.055,"h":7.06,"l":7.045,"n":134,"o":7.045,"t":"2026-10-16T14:30:00Z","v":12874,"vw":7.049744},{"c":7.035,"h":7.055,"l":7.035,"n":176,"o":7.055,"t":"2026-10-16T14:35:00Z","v":12869,"vw":7.047029},{"c":7.015,"h":7.035,"l":7.015,"n":164,"o":7.035,"t":"2026-10-16T14:40:00Z","v":11045,"vw":7.022988},{"c":7.06,"h":7.08,"l":7.015,"n":434,"o":7.015,"t":"2026-10-16T14:45:00Z","v":45890,"vw":7.059431},{"c":7.035,"h":7.07,"l":7.025,"n":352,"o":7.065,"t":"2026-10-16T14:50:00Z","v":36471,"vw":7.051823},{"c":7.03,"h":7.04,"l":7.025,"n":117,"o":7.035,"t":"2026-10-16T14:55:00Z","v":7587,"vw":7.032018},{"c":7.035,"h":7.035,"l":7.0212,"n":210,"o":7.03,"t":"2026-10-16T15:00:00Z","v":13746,"vw":7.028302},{"c":7.05,"h":7.06,"l":7.04,"n":137,"o":7.04,"t":"2026-10-16T15:05:00Z","v":10108,"vw":7.046574},{"c":7.05,"h":7.065,"l":7.05,"n":142,"o":7.05,"t":"2026-10-16T15:10:00Z","v":11677,"vw":7.057615},{"c":7.045,"h":7.055,"l":7.045,"n":135,"o":7.055,"t":"2026-10-16T15:15:00Z","v":7490,"vw":7.047331},{"c":7.04,"h":7.045,"l":7.035,"n":167,"o":7.04,"t":"2026-10-16T15:20:00Z","v":12334,"vw":7.039487},{"c":7.045,"h":7.05,"l":7.035,"n":107,"o":7.0387,"t":"2026-10-16T15:25:00Z","v":8365,"vw":7.040229},{"c":7.05,"h":7.05,"l":7.04,"n":83,"o":7.045,"t":"2026-10-16T15:30:00Z","v":3124,"vw":7.044808},{"c":7.035,"h":7.05,"l":7.035,"n":151,"o":7.045,"t":"2026-10-16T15:35:00Z","v":6679,"vw":7.04297},{"c":7.025,"h":7.035,"l":7.025,"n":90,"o":7.035,"t":"2026-10-16T15:40:00Z","v":6592,"vw":7.029622},{"c":6.99,"h":7.03,"l":6.98,"n":593,"o":7.025,"t":"2026-10-16T15:45:00Z","v":62271,"vw":6.9966},{"c":6.965,"h":6.98,"l":6.945,"n":571,"o":6.98,"t":"2026-10-16T15:50:00Z","v":64021,"vw":6.961205},{"c":7.045,"h":7.05,"l":6.965,"n":880,"o":6.965,"t":"2026-10-16T15:55:00Z","v":128196,"vw":7.015836},{"c":7.035,"h":7.06,"l":7.025,"n":455,"o":7.045,"t":"2026-10-16T16:00:00Z","v":48740,"vw":7.04498},{"c":7.02,"h":7.045,"l":7.01,"n":206,"o":7.035,"t":"2026-10-16T16:05:00Z","v":27077,"vw":7.026471},{"c":7.015,"h":7.025,"l":7.015,"n":205,"o":7.015,"t":"2026-10-16T16:10:00Z","v":28241,"vw":7.019533},{"c":7.035,"h":7.04,"l":7.02,"n":297,"o":7.02,"t":"2026-10-16T16:15:00Z","v":28355,"vw":7.031051},{"c":7.025,"h":7.035,"l":7.02,"n":142,"o":7.035,"t":"2026-10-16T16:20:00Z","v":13516,"vw":7.028389},{"c":7.01,"h":7.025,"l":7.01,"n":227,"o":7.025,"t":"2026-10-16T16:25:00Z","v":22299,"vw":7.01662},{"c":6.985,"h":7.01,"l":6.975,"n":642,"o":7.01,"t":"2026-10-16T16:30:00Z","v":139842,"vw":6.99255},{"c":6.965,"h":6.985,"l":6.96,"n":173,"o":6.985,"t":"2026-10-16T16:35:00Z","v":20710,"vw":6.973859},{"c":6.96,"h":6.97,"l":6.95,"n":187,"o":6.97,"t":"2026-10-16T16:40:00Z","v":21722,"vw":6.958917},{"c":6.95,"h":6.97,"l":6.95,"n":185,"o":6.955,"t":"2026-10-16T16:45:00Z","v":42390,"vw":6.965729},{"c":6.97,"h":6.97,"l":6.95,"n":147,"o":6.9501,"t":"2026-10-16T16:50:00Z","v":10423,"vw":6.958658},{"c":6.965,"h":6.98,"l":6.965,"n":118,"o":6.97,"t":"2026-10-16T16:55:00Z","v":33365,"vw":6.970258},{"c":6.955,"h":6.965,"l":6.952,"n":163,"o":6.965,"t":"2026-10-16T17:00:00Z","v":26561,"vw":6.958985},{"c":6.94,"h":6.955,"l":6.94,"n":211,"o":6.955,"t":"2026-10-16T17:05:00Z","v":24897,"vw":6.950122},{"c":6.935,"h":6.9488,"l":6.93,"n":136,"o":6.945,"t":"2026-10-16T17:10:00Z","v":40187,"vw":6.939325},{"c":6.935,"h":6.94,"l":6.92,"n":203,"o":6.94,"t":"2026-10-16T17:15:00Z","v":23131,"vw":6.92942},{"c":6.95,"h":6.95,"l":6.93,"n":144,"o":6.93,"t":"2026-10-16T17:20:00Z","v":21583,"vw":6.939706},{"c":6.96,"h":6.96,"l":6.9512,"n":103,"o":6.955,"t":"2026-10-16T17:25:00Z","v":12875,"vw":6.957155},{"c":6.94,"h":6.96,"l":6.9314,"n":188,"o":6.96,"t":"2026-10-16T17:30:00Z","v":36638,"vw":6.947652},{"c":6.93,"h":6.945,"l":6.93,"n":118,"o":6.94,"t":"2026-10-16T17:35:00Z","v":19755,"vw":6.93746},{"c":6.9412,"h":6.96,"l":6.925,"n":207,"o":6.928,"t":"2026-10-16T17:40:00Z","v":24593,"vw":6.9438},{"c":6.955,"h":6.955,"l":6.94,"n":123,"o":6.945,"t":"2026-10-16T17:45:00Z","v":20665,"vw":6.949366},{"c":6.94,"h":6.955,"l":6.935,"n":101,"o":6.955,"t":"2026-10-16T17:50:00Z","v":16197,"vw":6.941513},{"c":6.935,"h":6.945,"l":6.935,"n":136,"o":6.945,"t":"2026-10-16T17:55:00Z","v":18716,"vw":6.938169},{"c":6.94,"h":6.94,"l":6.935,"n":100,"o":6.935,"t":"2026-10-16T18:00:00Z","v":10976,"vw":6.936579},{"c":6.95,"h":6.95,"l":6.935,"n":144,"o":6.94,"t":"2026-10-16T18:05:00Z","v":18741,"vw":6.943472},{"c":6.935,"h":6.95,"l":6.935,"n":114,"o":6.95,"t":"2026-10-16T18:10:00Z","v":24095,"vw":6.940381},{"c":6.925,"h":6.935,"l":6.92,"n":228,"o":6.935,"t":"2026-10-16T18:15:00Z","v":40914,"vw":6.929153},{"c":6.94,"h":6.94,"l":6.92,"n":134,"o":6.925,"t":"2026-10-16T18:20:00Z","v":14294,"vw":6.92866},{"c":6.925,"h":6.945,"l":6.92,"n":211,"o":6.935,"t":"2026-10-16T18:25:00Z","v":42754,"vw":6.931595},{"c":6.935,"h":6.935,"l":6.927,"n":112,"o":6.93,"t":"2026-10-16T18:30:00Z","v":7772,"vw":6.932103},{"c":6.95,"h":6.95,"l":6.93,"n":173,"o":6.94,"t":"2026-10-16T18:35:00Z","v":23730,"vw":6.939313},{"c":6.96,"h":6.96,"l":6.945,"n":149,"o":6.945,"t":"2026-10-16T18:40:00Z","v":16638,"vw":6.9503},{"c":6.96,"h":6.96,"l":6.95,"n":103,"o":6.96,"t":"2026-10-16T18:45:00Z","v":12538,"vw":6.958383},{"c":6.955,"h":6.965,"l":6.95,"n":207,"o":6.955,"t":"2026-10-16T18:50:00Z","v":39859,"vw":6.959098},{"c":6.945,"h":6.955,"l":6.945,"n":144,"o":6.955,"t":"2026-10-16T18:55:00Z","v":22386,"vw":6.949286},{"c":6.955,"h":6.955,"l":6.94,"n":138,"o":6.945,"t":"2026-10-16T19:00:00Z","v":21693,"vw":6.949139},{"c":6.96,"h":6.965,"l":6.945,"n":228,"o":6.955,"t":"2026-10-16T19:05:00Z","v":43569,"vw":6.95407},{"c":6.96,"h":6.965,"l":6.955,"n":140,"o":6.96,"t":"2026-10-16T19:10:00Z","v":18732,"vw":6.959555},{"c":6.95,"h":6.965,"l":6.945,"n":214,"o":6.955,"t":"2026-10-16T19:15:00Z","v":36388,"vw":6.958272},{"c":6.955,"h":6.96,"l":6.945,"n":115,"o":6.945,"t":"2026-10-16T19:20:00Z","v":7913,"vw":6.953228},{"c":6.95,"h":6.96,"l":6.945,"n":202,"o":6.955,"t":"2026-10-16T19:25:00Z","v":30276,"vw":6.949919},{"c":6.95,"h":6.96,"l":6.945,"n":283,"o":6.95,"t":"2026-10-16T19:30:00Z","v":40974,"vw":6.951364},{"c":6.935,"h":6.955,"l":6.93,"n":333,"o":6.955,"t":"2026-10-16T19:35:00Z","v":64522,"vw":6.940918},{"c":6.93,"h":6.945,"l":6.93,"n":293,"o":6.94,"t":"2026-10-16T19:40:00Z","v":55051,"vw":6.939422},{"c":6.935,"h":6.94,"l":6.93,"n":267,"o":6.93,"t":"2026-10-16T19:45:00Z","v":51446,"vw":6.934292},{"c":6.945,"h":6.95,"l":6.935,"n":471,"o":6.935,"t":"2026-10-16T19:50:00Z","v":68479,"vw":6.9444},{"c":6.92,"h":6.96,"l":6.92,"n":1377,"o":6.95,"t":"2026-10-16T19:55:00Z","v":299838,"vw":6.938397},{"c":6.92,"h":6.92,"l":6.92,"n":19,"o":6.92,"t":"2026-10-16T20:00:00Z","v":485110,"vw":6.92},{"c":6.945,"h":6.945,"l":6.945,"n":1,"o":6.945,"t":"2026-10-16T20:05:00Z","v":100,"vw":6.945},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-16T20:40:00Z","v":6700,"vw":6.92},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-19T12:10:00Z","v":500,"vw":6.95},{"c":6.9,"h":6.9,"l":6.9,"n":6,"o":6.9,"t":"2026-10-19T13:25:00Z","v":6717,"vw":6.9},{"c":6.81,"h":6.88,"l":6.76,"n":469,"o":6.88,"t":"2026-10-19T13:30:00Z","v":87447,"vw":6.815006},{"c":6.81,"h":6.82,"l":6.795,"n":233,"o":6.81,"t":"2026-10-19T13:35:00Z","v":33403,"vw":6.805935},{"c":6.81,"h":6.83,"l":6.8,"n":191,"o":6.8,"t":"2026-10-19T13:40:00Z","v":11772,"vw":6.815051},{"c":6.795,"h":6.825,"l":6.775,"n":556,"o":6.8,"t":"2026-10-19T13:45:00Z","v":121326,"vw":6.797754},{"c":6.71,"h":6.79,"l":6.71,"n":303,"o":6.79,"t":"2026-10-19T13:50:00Z","v":34898,"vw":6.75425},{"c":6.725,"h":6.73,"l":6.7,"n":196,"o":6.71,"t":"2026-10-19T13:55:00Z","v":21224,"vw":6.715845},{"c":6.75,"h":6.76,"l":6.7201,"n":304,"o":6.725,"t":"2026-10-19T14:00:00Z","v":28366,"vw":6.740878},{"c":6.745,"h":6.765,"l":6.7401,"n":167,"o":6.7514,"t":"2026-10-19T14:05:00Z","v":16238,"vw":6.7565},{"c":6.755,"h":6.76,"l":6.745,"n":132,"o":6.745,"t":"2026-10-19T14:10:00Z","v":8061,"vw":6.747993},{"c":6.77,"h":6.785,"l":6.76,"n":342,"o":6.76,"t":"2026-10-19T14:15:00Z","v":37008,"vw":6.771673},{"c":6.76,"h":6.77,"l":6.755,"n":167,"o":6.77,"t":"2026-10-19T14:20:00Z","v":17943,"vw":6.762206},{"c":6.7588,"h":6.76,"l":6.75,"n":160,"o":6.76,"t":"2026-10-19T14:25:00Z","v":9517,"vw":6.756769},{"c":6.7524,"h":6.76,"l":6.745,"n":201,"o":6.76,"t":"2026-10-19T14:30:00Z","v":19946,"vw":6.75145},{"c":6.75,"h":6.7575,"l":6.735,"n":206,"o":6.755,"t":"2026-10-19T14:35:00Z","v":34461,"vw":6.741244},{"c":6.745,"h":6.76,"l":6.745,"n":240,"o":6.755,"t":"2026-10-19T14:40:00Z","v":29616,"vw":6.750799},{"c":6.7312,"h":6.7551,"l":6.73,"n":207,"o":6.75,"t":"2026-10-19T14:45:00Z","v":19712,"vw":6.747166},{"c":6.735,"h":6.74,"l":6.725,"n":391,"o":6.735,"t":"2026-10-19T14:50:00Z","v":59541,"vw":6.733192},{"c":6.745,"h":6.745,"l":6.73,"n":176,"o":6.735,"t":"2026-10-19T14:55:00Z","v":14641,"vw":6.741622},{"c":6.745,"h":6.75,"l":6.7444,"n":81,"o":6.7499,"t":"2026-10-19T15:00:00Z","v":1998,"vw":6.7461},{"c":6.77,"h":6.77,"l":6.745,"n":226,"o":6.7488,"t":"2026-10-19T15:05:00Z","v":29069,"vw":6.757566},{"c":6.785,"h":6.785,"l":6.7695,"n":180,"o":6.775,"t":"2026-10-19T15:10:00Z","v":35540,"vw":6.774791},{"c":6.78,"h":6.79,"l":6.775,"n":147,"o":6.785,"t":"2026-10-19T15:15:00Z","v":17018,"vw":6.781625},{"c":6.81,"h":6.81,"l":6.78,"n":221,"o":6.785,"t":"2026-10-19T15:20:00Z","v":22627,"vw":6.793594},{"c":6.805,"h":6.815,"l":6.8,"n":104,"o":6.815,"t":"2026-10-19T15:25:00Z","v":10151,"vw":6.807653},{"c":6.795,"h":6.805,"l":6.785,"n":203,"o":6.8,"t":"2026-10-19T15:30:00Z","v":15294,"vw":6.797645},{"c":6.795,"h":6.815,"l":6.795,"n":323,"o":6.795,"t":"2026-10-19T15:35:00Z","v":60171,"vw":6.804504},{"c":6.785,"h":6.8099,"l":6.785,"n":259,"o":6.795,"t":"2026-10-19T15:40:00Z","v":30209,"vw":6.796771},{"c":6.795,"h":6.8086,"l":6.785,"n":153,"o":6.785,"t":"2026-10-19T15:45:00Z","v":19691,"vw":6.796005},{"c":6.795,"h":6.8,"l":6.79,"n":107,"o":6.795,"t":"2026-10-19T15:50:00Z","v":11038,"vw":6.794929},{"c":6.785,"h":6.795,"l":6.78,"n":156,"o":6.795,"t":"2026-10-19T15:55:00Z","v":17746,"vw":6.781952},{"c":6.775,"h":6.78,"l":6.755,"n":247,"o":6.78,"t":"2026-10-19T16:00:00Z","v":20666,"vw":6.766468},{"c":6.77,"h":6.775,"l":6.76,"n":184,"o":6.775,"t":"2026-10-19T16:05:00Z","v":14715,"vw":6.763796},{"c":6.765,"h":6.775,"l":6.765,"n":88,"o":6.77,"t":"2026-10-19T16:10:00Z","v":7855,"vw":6.766839},{"c":6.755,"h":6.775,"l":6.755,"n":190,"o":6.765,"t":"2026-10-19T16:15:00Z","v":17397,"vw":6.766245},{"c":6.765,"h":6.77,"l":6.755,"n":82,"o":6.755,"t":"2026-10-19T16:20:00Z","v":16753,"vw":6.762601},{"c":6.7699,"h":6.77,"l":6.7635,"n":93,"o":6.7699,"t":"2026-10-19T16:25:00Z","v":9250,"vw":6.766036},{"c":6.765,"h":6.77,"l":6.75,"n":256,"o":6.765,"t":"2026-10-19T16:30:00Z","v":26848,"vw":6.759929},{"c":6.755,"h":6.765,"l":6.75,"n":169,"o":6.7614,"t":"2026-10-19T16:35:00Z","v":15282,"vw":6.756288},{"c":6.755,"h":6.755,"l":6.745,"n":131,"o":6.755,"t":"2026-10-19T16:40:00Z","v":12253,"vw":6.75236},{"c":6.755,"h":6.76,"l":6.75,"n":122,"o":6.755,"t":"2026-10-19T16:45:00Z","v":8476,"vw":6.754639},{"c":6.7577,"h":6.76,"l":6.755,"n":59,"o":6.755,"t":"2026-10-19T16:50:00Z","v":1985,"vw":6.75606},{"c":6.76,"h":6.77,"l":6.755,"n":247,"o":6.755,"t":"2026-10-19T16:55:00Z","v":21191,"vw":6.760236},{"c":6.76,"h":6.765,"l":6.745,"n":211,"o":6.755,"t":"2026-10-19T17:00:00Z","v":30482,"vw":6.754903},{"c":6.75,"h":6.7686,"l":6.75,"n":167,"o":6.76,"t":"2026-10-19T17:05:00Z","v":25582,"vw":6.759168},{"c":6.735,"h":6.75,"l":6.73,"n":159,"o":6.75,"t":"2026-10-19T17:10:00Z","v":23601,"vw":6.737756},{"c":6.725,"h":6.7388,"l":6.72,"n":328,"o":6.735,"t":"2026-10-19T17:15:00Z","v":52978,"vw":6.731874},{"c":6.74,"h":6.74,"l":6.72,"n":208,"o":6.725,"t":"2026-10-19T17:20:00Z","v":20433,"vw":6.726502},{"c":6.75,"h":6.75,"l":6.735,"n":152,"o":6.74,"t":"2026-10-19T17:25:00Z","v":15458,"vw":6.738397},{"c":6.745,"h":6.75,"l":6.7415,"n":295,"o":6.7497,"t":"2026-10-19T17:30:00Z","v":57312,"vw":6.747421},{"c":6.77,"h":6.77,"l":6.74,"n":272,"o":6.745,"t":"2026-10-19T17:35:00Z","v":35790,"vw":6.751245},{"c":6.7614,"h":6.78,"l":6.75,"n":180,"o":6.765,"t":"2026-10-19T17:40:00Z","v":26508,"vw":6.761618},{"c":6.755,"h":6.768,"l":6.75,"n":143,"o":6.765,"t":"2026-10-19T17:45:00Z","v":18495,"vw":6.760348},{"c":6.76,"h":6.76,"l":6.745,"n":176,"o":6.75,"t":"2026-10-19T17:50:00Z","v":14253,"vw":6.749456},{"c":6.75,"h":6.76,"l":6.75,"n":153,"o":6.755,"t":"2026-10-19T17:55:00Z","v":7443,"vw":6.752043},{"c":6.73,"h":6.745,"l":6.73,"n":114,"o":6.745,"t":"2026-10-19T18:00:00Z","v":6702,"vw":6.737682},{"c":6.73,"h":6.735,"l":6.7212,"n":211,"o":6.735,"t":"2026-10-19T18:05:00Z","v":26146,"vw":6.730294},{"c":6.725,"h":6.735,"l":6.725,"n":136,"o":6.7302,"t":"2026-10-19T18:10:00Z","v":45306,"vw":6.733457},{"c":6.725,"h":6.735,"l":6.725,"n":168,"o":6.73,"t":"2026-10-19T18:15:00Z","v":18010,"vw":6.728226},{"c":6.735,"h":6.74,"l":6.725,"n":215,"o":6.725,"t":"2026-10-19T18:20:00Z","v":21482,"vw":6.731148},{"c":6.745,"h":6.745,"l":6.73,"n":198,"o":6.735,"t":"2026-10-19T18:25:00Z","v":26829,"vw":6.738032},{"c":6.745,"h":6.7488,"l":6.74,"n":107,"o":6.7446,"t":"2026-10-19T18:30:00Z","v":7109,"vw":6.743674},{"c":6.745,"h":6.765,"l":6.745,"n":314,"o":6.745,"t":"2026-10-19T18:35:00Z","v":69284,"vw":6.753762},{"c":6.745,"h":6.75,"l":6.745,"n":194,"o":6.745,"t":"2026-10-19T18:40:00Z","v":74622,"vw":6.7475},{"c":6.74,"h":6.75,"l":6.73,"n":295,"o":6.745,"t":"2026-10-19T18:45:00Z","v":34962,"vw":6.740802},{"c":6.725,"h":6.74,"l":6.725,"n":288,"o":6.74,"t":"2026-10-19T18:50:00Z","v":62505,"vw":6.736616},{"c":6.725,"h":6.73,"l":6.715,"n":244,"o":6.72,"t":"2026-10-19T18:55:00Z","v":30274,"vw":6.721735},{"c":6.7488,"h":6.75,"l":6.725,"n":317,"o":6.725,"t":"2026-10-19T19:00:00Z","v":45471,"vw":6.735371},{"c":6.72,"h":6.745,"l":6.71,"n":224,"o":6.745,"t":"2026-10-19T19:05:00Z","v":41216,"vw":6.727159},{"c":6.715,"h":6.715,"l":6.7,"n":232,"o":6.715,"t":"2026-10-19T19:10:00Z","v":33947,"vw":6.708311},{"c":6.715,"h":6.715,"l":6.705,"n":223,"o":6.71,"t":"2026-10-19T19:15:00Z","v":29854,"vw":6.709748},{"c":6.745,"h":6.75,"l":6.715,"n":345,"o":6.715,"t":"2026-10-19T19:20:00Z","v":61328,"vw":6.730397},{"c":6.73,"h":6.75,"l":6.72,"n":230,"o":6.75,"t":"2026-10-19T19:25:00Z","v":32511,"vw":6.732789},{"c":6.735,"h":6.735,"l":6.71,"n":356,"o":6.72,"t":"2026-10-19T19:30:00Z","v":80177,"vw":6.723669},{"c":6.725,"h":6.74,"l":6.725,"n":189,"o":6.735,"t":"2026-10-19T19:35:00Z","v":24681,"vw":6.730723},{"c":6.75,"h":6.75,"l":6.725,"n":401,"o":6.725,"t":"2026-10-19T19:40:00Z","v":56880,"vw":6.736006},{"c":6.755,"h":6.77,"l":6.745,"n":342,"o":6.745,"t":"2026-10-19T19:45:00Z","v":49818,"vw":6.75829},{"c":6.755,"h":6.765,"l":6.75,"n":463,"o":6.755,"t":"2026-10-19T19:50:00Z","v":67714,"vw":6.757564},{"c":6.745,"h":6.77,"l":6.74,"n":1726,"o":6.76,"t":"2026-10-19T19:55:00Z","v":322527,"vw":6.750405},{"c":6.75,"h":6.75,"l":6.75,"n":26,"o":6.75,"t":"2026-10-19T20:00:00Z","v":459849,"vw":6.75},{"c":6.77,"h":6.77,"l":6.76,"n":4,"o":6.76,"t":"2026-10-19T20:10:00Z","v":593,"vw":6.761906},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-19T20:25:00Z","v":1500,"vw":6.78},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-19T20:35:00Z","v":5900,"vw":6.75},{"c":6.77,"h":6.77,"l":6.76,"n":27,"o":6.76,"t":"2026-10-19T22:10:00Z","v":819,"vw":6.764007},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-19T22:15:00Z","v":181,"vw":6.78},{"c":6.78,"h":6.78,"l":6.78,"n":3,"o":6.78,"t":"2026-10-20T08:00:00Z","v":603,"vw":6.78},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-20T09:40:00Z","v":1000,"vw":6.74},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-20T11:00:00Z","v":150,"vw":6.75},{"c":6.74,"h":6.76,"l":6.74,"n":35,"o":6.76,"t":"2026-10-20T11:15:00Z","v":1761,"vw":6.742502},{"c":6.74,"h":6.74,"l":6.74,"n":2,"o":6.74,"t":"2026-10-20T11:25:00Z","v":839,"vw":6.74},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-20T13:25:00Z","v":540,"vw":6.8},{"c":6.8179,"h":6.845,"l":6.78,"n":230,"o":6.81,"t":"2026-10-20T13:30:00Z","v":69282,"vw":6.814518},{"c":6.905,"h":6.94,"l":6.82,"n":371,"o":6.82,"t":"2026-10-20T13:35:00Z","v":42610,"vw":6.897261},{"c":6.93,"h":6.95,"l":6.91,"n":189,"o":6.91,"t":"2026-10-20T13:40:00Z","v":22080,"vw":6.924269},{"c":6.985,"h":6.99,"l":6.935,"n":168,"o":6.935,"t":"2026-10-20T13:45:00Z","v":26341,"vw":6.972766},{"c":6.9597,"h":6.985,"l":6.95,"n":167,"o":6.98,"t":"2026-10-20T13:50:00Z","v":15617,"vw":6.968707},{"c":6.99,"h":6.99,"l":6.95,"n":163,"o":6.96,"t":"2026-10-20T13:55:00Z","v":33245,"vw":6.966979},{"c":6.975,"h":7.005,"l":6.965,"n":182,"o":6.99,"t":"2026-10-20T14:00:00Z","v":22303,"vw":6.992644},{"c":6.97,"h":6.975,"l":6.955,"n":106,"o":6.975,"t":"2026-10-20T14:05:00Z","v":18305,"vw":6.966264},{"c":6.94,"h":6.966,"l":6.94,"n":84,"o":6.965,"t":"2026-10-20T14:10:00Z","v":14258,"vw":6.952548},{"c":6.95,"h":6.955,"l":6.94,"n":123,"o":6.945,"t":"2026-10-20T14:15:00Z","v":12255,"vw":6.947435},{"c":7.035,"h":7.045,"l":6.96,"n":220,"o":6.96,"t":"2026-10-20T14:20:00Z","v":29935,"vw":7.001193},{"c":7.06,"h":7.065,"l":7.035,"n":152,"o":7.04,"t":"2026-10-20T14:25:00Z","v":14992,"vw":7.051723},{"c":7.03,"h":7.065,"l":7.025,"n":245,"o":7.06,"t":"2026-10-20T14:30:00Z","v":28295,"vw":7.055493},{"c":7.025,"h":7.0413,"l":7.025,"n":119,"o":7.04,"t":"2026-10-20T14:35:00Z","v":23616,"vw":7.031012},{"c":7.04,"h":7.045,"l":7.025,"n":90,"o":7.025,"t":"2026-10-20T14:40:00Z","v":12221,"vw":7.036943},{"c":7.03,"h":7.05,"l":7.03,"n":88,"o":7.0399,"t":"2026-10-20T14:45:00Z","v":13174,"vw":7.038537},{"c":7.045,"h":7.045,"l":7.025,"n":105,"o":7.03,"t":"2026-10-20T14:50:00Z","v":17496,"vw":7.032668},{"c":7.045,"h":7.05,"l":7.045,"n":56,"o":7.045,"t":"2026-10-20T14:55:00Z","v":9919,"vw":7.045205},{"c":7.02,"h":7.055,"l":7.015,"n":215,"o":7.05,"t":"2026-10-20T15:00:00Z","v":61703,"vw":7.041362},{"c":7.03,"h":7.035,"l":7.0001,"n":231,"o":7.015,"t":"2026-10-20T15:05:00Z","v":45450,"vw":7.018956},{"c":7.02,"h":7.035,"l":7.01,"n":198,"o":7.025,"t":"2026-10-20T15:10:00Z","v":49609,"vw":7.022538},{"c":7.035,"h":7.05,"l":7.02,"n":170,"o":7.02,"t":"2026-10-20T15:15:00Z","v":36682,"vw":7.037074},{"c":7.035,"h":7.04,"l":7.015,"n":139,"o":7.035,"t":"2026-10-20T15:20:00Z","v":27210,"vw":7.02975},{"c":7.035,"h":7.035,"l":7.02,"n":114,"o":7.035,"t":"2026-10-20T15:25:00Z","v":20956,"vw":7.030838},{"c":7.02,"h":7.0386,"l":7.02,"n":81,"o":7.035,"t":"2026-10-20T15:30:00Z","v":10851,"vw":7.030979},{"c":7.06,"h":7.06,"l":7.025,"n":171,"o":7.025,"t":"2026-10-20T15:35:00Z","v":29489,"vw":7.046598},{"c":7.065,"h":7.095,"l":7.06,"n":282,"o":7.07,"t":"2026-10-20T15:40:00Z","v":69356,"vw":7.081215},{"c":7.045,"h":7.07,"l":7.045,"n":116,"o":7.065,"t":"2026-10-20T15:45:00Z","v":24816,"vw":7.052489},{"c":7.0401,"h":7.045,"l":7.0401,"n":30,"o":7.045,"t":"2026-10-20T15:50:00Z","v":2218,"vw":7.042311},{"c":7.04,"h":7.045,"l":7.03,"n":128,"o":7.045,"t":"2026-10-20T15:55:00Z","v":19835,"vw":7.040133},{"c":7.035,"h":7.05,"l":7.0305,"n":126,"o":7.04,"t":"2026-10-20T16:00:00Z","v":29172,"vw":7.042374},{"c":7.025,"h":7.04,"l":7.025,"n":59,"o":7.035,"t":"2026-10-20T16:05:00Z","v":11140,"vw":7.03358},{"c":7.0315,"h":7.0315,"l":7.025,"n":58,"o":7.025,"t":"2026-10-20T16:10:00Z","v":5790,"vw":7.029839},{"c":7.02,"h":7.035,"l":7.015,"n":90,"o":7.035,"t":"2026-10-20T16:15:00Z","v":9522,"vw":7.025367},{"c":7.015,"h":7.025,"l":7.015,"n":88,"o":7.02,"t":"2026-10-20T16:20:00Z","v":10280,"vw":7.019736},{"c":7.04,"h":7.04,"l":7.02,"n":74,"o":7.02,"t":"2026-10-20T16:25:00Z","v":15419,"vw":7.028398},{"c":7.0385,"h":7.0451,"l":7.0312,"n":94,"o":7.04,"t":"2026-10-20T16:30:00Z","v":13633,"vw":7.040124},{"c":7.035,"h":7.05,"l":7.035,"n":151,"o":7.04,"t":"2026-10-20T16:35:00Z","v":24535,"vw":7.041108},{"c":7.035,"h":7.045,"l":7.035,"n":104,"o":7.035,"t":"2026-10-20T16:40:00Z","v":21196,"vw":7.040053},{"c":7.04,"h":7.04,"l":7.04,"n":13,"o":7.04,"t":"2026-10-20T16:45:00Z","v":1605,"vw":7.04},{"c":7.015,"h":7.035,"l":7.01,"n":119,"o":7.0312,"t":"2026-10-20T16:50:00Z","v":13384,"vw":7.025238},{"c":7.015,"h":7.015,"l":7.015,"n":21,"o":7.015,"t":"2026-10-20T16:55:00Z","v":3023,"vw":7.015},{"c":7.035,"h":7.035,"l":7.015,"n":125,"o":7.015,"t":"2026-10-20T17:00:00Z","v":11339,"vw":7.024151},{"c":7.04,"h":7.045,"l":7.03,"n":135,"o":7.0312,"t":"2026-10-20T17:05:00Z","v":15611,"vw":7.039424},{"c":7.035,"h":7.035,"l":7.035,"n":47,"o":7.035,"t":"2026-10-20T17:10:00Z","v":4169,"vw":7.035},{"c":7.035,"h":7.035,"l":7.035,"n":60,"o":7.035,"t":"2026-10-20T17:15:00Z","v":2284,"vw":7.035},{"c":7.03,"h":7.0305,"l":7.025,"n":85,"o":7.03,"t":"2026-10-20T17:20:00Z","v":10372,"vw":7.029922},{"c":7.025,"h":7.03,"l":7.02,"n":96,"o":7.025,"t":"2026-10-20T17:25:00Z","v":17257,"vw":7.027057},{"c":7.025,"h":7.03,"l":7.02,"n":159,"o":7.025,"t":"2026-10-20T17:30:00Z","v":23110,"vw":7.027646},{"c":7.02,"h":7.03,"l":7.02,"n":80,"o":7.02,"t":"2026-10-20T17:35:00Z","v":8579,"vw":7.021848},{"c":7.0359,"h":7.04,"l":7.0224,"n":106,"o":7.025,"t":"2026-10-20T17:40:00Z","v":13455,"vw":7.029768},{"c":7.035,"h":7.04,"l":7.035,"n":54,"o":7.04,"t":"2026-10-20T17:45:00Z","v":4425,"vw":7.036383},{"c":7.04,"h":7.04,"l":7.04,"n":42,"o":7.04,"t":"2026-10-20T17:50:00Z","v":2050,"vw":7.04},{"c":7.035,"h":7.04,"l":7.03,"n":91,"o":7.035,"t":"2026-10-20T17:55:00Z","v":4770,"vw":7.035152},{"c":7.02,"h":7.04,"l":7.015,"n":266,"o":7.04,"t":"2026-10-20T18:00:00Z","v":40253,"vw":7.022574},{"c":6.995,"h":7.015,"l":6.995,"n":114,"o":7.015,"t":"2026-10-20T18:05:00Z","v":13508,"vw":7.005717},{"c":6.98,"h":6.995,"l":6.98,"n":91,"o":6.995,"t":"2026-10-20T18:10:00Z","v":13109,"vw":6.992071},{"c":6.955,"h":6.985,"l":6.95,"n":232,"o":6.985,"t":"2026-10-20T18:15:00Z","v":56734,"vw":6.972508},{"c":6.9458,"h":6.965,"l":6.945,"n":210,"o":6.955,"t":"2026-10-20T18:20:00Z","v":49679,"vw":6.955161},{"c":6.955,"h":6.955,"l":6.94,"n":118,"o":6.945,"t":"2026-10-20T18:25:00Z","v":12645,"vw":6.948673},{"c":6.945,"h":6.955,"l":6.945,"n":122,"o":6.955,"t":"2026-10-20T18:30:00Z","v":12431,"vw":6.950687},{"c":6.945,"h":6.945,"l":6.94,"n":89,"o":6.945,"t":"2026-10-20T18:35:00Z","v":6876,"vw":6.94359},{"c":6.95,"h":6.95,"l":6.94,"n":134,"o":6.941,"t":"2026-10-20T18:40:00Z","v":5175,"vw":6.944843},{"c":6.965,"h":6.965,"l":6.94,"n":253,"o":6.95,"t":"2026-10-20T18:45:00Z","v":44266,"vw":6.955491},{"c":6.98,"h":6.985,"l":6.96,"n":200,"o":6.965,"t":"2026-10-20T18:50:00Z","v":29458,"vw":6.973037},{"c":6.965,"h":6.98,"l":6.96,"n":133,"o":6.975,"t":"2026-10-20T18:55:00Z","v":12087,"vw":6.968592},{"c":6.96,"h":6.985,"l":6.955,"n":210,"o":6.965,"t":"2026-10-20T19:00:00Z","v":42943,"vw":6.969466},{"c":6.96,"h":6.96,"l":6.9512,"n":90,"o":6.955,"t":"2026-10-20T19:05:00Z","v":8493,"vw":6.956571},{"c":6.96,"h":6.96,"l":6.955,"n":103,"o":6.9597,"t":"2026-10-20T19:10:00Z","v":6205,"vw":6.958757},{"c":6.97,"h":6.97,"l":6.96,"n":138,"o":6.96,"t":"2026-10-20T19:15:00Z","v":15109,"vw":6.963551},{"c":6.95,"h":6.97,"l":6.9424,"n":171,"o":6.97,"t":"2026-10-20T19:20:00Z","v":16373,"vw":6.954923},{"c":6.93,"h":6.945,"l":6.93,"n":160,"o":6.945,"t":"2026-10-20T19:25:00Z","v":18955,"vw":6.937132},{"c":6.875,"h":6.925,"l":6.875,"n":314,"o":6.925,"t":"2026-10-20T19:30:00Z","v":52592,"vw":6.898642},{"c":6.86,"h":6.885,"l":6.86,"n":197,"o":6.87,"t":"2026-10-20T19:35:00Z","v":33868,"vw":6.87636},{"c":6.91,"h":6.925,"l":6.86,"n":1056,"o":6.865,"t":"2026-10-20T19:40:00Z","v":264540,"vw":6.895669},{"c":6.9,"h":6.915,"l":6.895,"n":442,"o":6.91,"t":"2026-10-20T19:45:00Z","v":100115,"vw":6.902334},{"c":6.94,"h":6.94,"l":6.895,"n":383,"o":6.9,"t":"2026-10-20T19:50:00Z","v":97093,"vw":6.91184},{"c":6.91,"h":6.935,"l":6.91,"n":1313,"o":6.935,"t":"2026-10-20T19:55:00Z","v":325404,"vw":6.921541},{"c":6.91,"h":6.91,"l":6.91,"n":19,"o":6.91,"t":"2026-10-20T20:00:00Z","v":448708,"vw":6.91},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-20T20:30:00Z","v":1313,"vw":6.91},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-20T23:50:00Z","v":100,"vw":7.04},{"c":6.91,"h":6.91,"l":6.91,"n":3,"o":6.91,"t":"2026-10-21T08:00:00Z","v":284,"vw":6.91},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-21T12:00:00Z","v":100,"vw":6.89},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-21T13:15:00Z","v":259,"vw":6.95},{"c":6.935,"h":6.99,"l":6.91,"n":128,"o":6.99,"t":"2026-10-21T13:30:00Z","v":29882,"vw":6.949623},{"c":6.925,"h":6.955,"l":6.92,"n":152,"o":6.935,"t":"2026-10-21T13:35:00Z","v":23419,"vw":6.944908},{"c":6.95,"h":6.965,"l":6.925,"n":88,"o":6.925,"t":"2026-10-21T13:40:00Z","v":8837,"vw":6.950912},{"c":6.965,"h":6.975,"l":6.95,"n":208,"o":6.95,"t":"2026-10-21T13:45:00Z","v":28218,"vw":6.963392},{"c":6.96,"h":6.97,"l":6.955,"n":126,"o":6.97,"t":"2026-10-21T13:50:00Z","v":14794,"vw":6.961998},{"c":6.94,"h":6.955,"l":6.94,"n":136,"o":6.955,"t":"2026-10-21T13:55:00Z","v":24513,"vw":6.944217},{"c":6.92,"h":6.94,"l":6.915,"n":198,"o":6.94,"t":"2026-10-21T14:00:00Z","v":38231,"vw":6.936372},{"c":6.875,"h":6.92,"l":6.875,"n":151,"o":6.92,"t":"2026-10-21T14:05:00Z","v":19727,"vw":6.898444},{"c":6.905,"h":6.91,"l":6.865,"n":215,"o":6.87,"t":"2026-10-21T14:10:00Z","v":51007,"vw":6.897199},{"c":6.875,"h":6.905,"l":6.87,"n":107,"o":6.905,"t":"2026-10-21T14:15:00Z","v":13773,"vw":6.887689},{"c":6.895,"h":6.895,"l":6.87,"n":123,"o":6.875,"t":"2026-10-21T14:20:00Z","v":16483,"vw":6.875973},{"c":6.895,"h":6.91,"l":6.895,"n":107,"o":6.895,"t":"2026-10-21T14:25:00Z","v":12383,"vw":6.901993},{"c":6.905,"h":6.905,"l":6.895,"n":45,"o":6.895,"t":"2026-10-21T14:30:00Z","v":3240,"vw":6.900832},{"c":6.915,"h":6.925,"l":6.905,"n":113,"o":6.905,"t":"2026-10-21T14:35:00Z","v":11416,"vw":6.917361},{"c":6.91,"h":6.92,"l":6.8988,"n":83,"o":6.92,"t":"2026-10-21T14:40:00Z","v":12412,"vw":6.906806},{"c":6.91,"h":6.93,"l":6.9,"n":124,"o":6.915,"t":"2026-10-21T14:45:00Z","v":18245,"vw":6.91314},{"c":6.895,"h":6.91,"l":6.89,"n":136,"o":6.91,"t":"2026-10-21T14:50:00Z","v":27628,"vw":6.898135},{"c":6.88,"h":6.895,"l":6.88,"n":73,"o":6.895,"t":"2026-10-21T14:55:00Z","v":5481,"vw":6.888627},{"c":6.875,"h":6.8806,"l":6.87,"n":182,"o":6.88,"t":"2026-10-21T15:00:00Z","v":30200,"vw":6.876447},{"c":6.86,"h":6.875,"l":6.86,"n":130,"o":6.875,"t":"2026-10-21T15:05:00Z","v":24232,"vw":6.871296},{"c":6.865,"h":6.875,"l":6.865,"n":127,"o":6.865,"t":"2026-10-21T15:10:00Z","v":25543,"vw":6.868516},{"c":6.86,"h":6.8686,"l":6.86,"n":71,"o":6.865,"t":"2026-10-21T15:15:00Z","v":9294,"vw":6.862857},{"c":6.875,"h":6.88,"l":6.86,"n":128,"o":6.865,"t":"2026-10-21T15:20:00Z","v":18858,"vw":6.869488},{"c":6.895,"h":6.895,"l":6.875,"n":171,"o":6.875,"t":"2026-10-21T15:25:00Z","v":21943,"vw":6.885131},{"c":6.895,"h":6.9,"l":6.8947,"n":57,"o":6.8947,"t":"2026-10-21T15:30:00Z","v":14693,"vw":6.896954},{"c":6.895,"h":6.895,"l":6.885,"n":133,"o":6.89,"t":"2026-10-21T15:35:00Z","v":15957,"vw":6.888212},{"c":6.865,"h":6.895,"l":6.86,"n":236,"o":6.891,"t":"2026-10-21T15:40:00Z","v":50413,"vw":6.87684},{"c":6.865,"h":6.87,"l":6.865,"n":84,"o":6.865,"t":"2026-10-21T15:45:00Z","v":9425,"vw":6.867987},{"c":6.885,"h":6.89,"l":6.865,"n":102,"o":6.87,"t":"2026-10-21T15:50:00Z","v":14898,"vw":6.875769},{"c":6.895,"h":6.905,"l":6.885,"n":149,"o":6.89,"t":"2026-10-21T15:55:00Z","v":30380,"vw":6.893179},{"c":6.895,"h":6.9,"l":6.89,"n":51,"o":6.895,"t":"2026-10-21T16:00:00Z","v":6205,"vw":6.893432},{"c":6.885,"h":6.9,"l":6.885,"n":134,"o":6.895,"t":"2026-10-21T16:05:00Z","v":17167,"vw":6.890697},{"c":6.88,"h":6.885,"l":6.88,"n":31,"o":6.885,"t":"2026-10-21T16:10:00Z","v":1935,"vw":6.882469},{"c":6.88,"h":6.89,"l":6.88,"n":106,"o":6.885,"t":"2026-10-21T16:15:00Z","v":13192,"vw":6.881409},{"c":6.875,"h":6.88,"l":6.875,"n":101,"o":6.88,"t":"2026-10-21T16:20:00Z","v":14958,"vw":6.87621},{"c":6.8726,"h":6.885,"l":6.865,"n":194,"o":6.8799,"t":"2026-10-21T16:25:00Z","v":37112,"vw":6.874137},{"c":6.865,"h":6.88,"l":6.865,"n":106,"o":6.875,"t":"2026-10-21T16:30:00Z","v":16269,"vw":6.870801},{"c":6.895,"h":6.905,"l":6.86,"n":243,"o":6.865,"t":"2026-10-21T16:35:00Z","v":55789,"vw":6.8891},{"c":6.875,"h":6.9,"l":6.875,"n":83,"o":6.9,"t":"2026-10-21T16:40:00Z","v":13049,"vw":6.889107},{"c":6.87,"h":6.88,"l":6.87,"n":68,"o":6.875,"t":"2026-10-21T16:45:00Z","v":9650,"vw":6.874938},{"c":6.865,"h":6.87,"l":6.86,"n":161,"o":6.87,"t":"2026-10-21T16:50:00Z","v":21643,"vw":6.863363},{"c":6.86,"h":6.865,"l":6.855,"n":177,"o":6.865,"t":"2026-10-21T16:55:00Z","v":43227,"vw":6.860502},{"c":6.865,"h":6.87,"l":6.86,"n":87,"o":6.865,"t":"2026-10-21T17:00:00Z","v":6597,"vw":6.864925},{"c":6.885,"h":6.8888,"l":6.8614,"n":226,"o":6.865,"t":"2026-10-21T17:05:00Z","v":38318,"vw":6.871741},{"c":6.87,"h":6.885,"l":6.87,"n":60,"o":6.885,"t":"2026-10-21T17:10:00Z","v":8126,"vw":6.879262},{"c":6.875,"h":6.88,"l":6.87,"n":70,"o":6.875,"t":"2026-10-21T17:15:00Z","v":5950,"vw":6.874456},{"c":6.875,"h":6.875,"l":6.86,"n":137,"o":6.87,"t":"2026-10-21T17:20:00Z","v":21359,"vw":6.869923},{"c":6.875,"h":6.88,"l":6.87,"n":45,"o":6.87,"t":"2026-10-21T17:25:00Z","v":5228,"vw":6.874963},{"c":6.885,"h":6.885,"l":6.86,"n":224,"o":6.875,"t":"2026-10-21T17:30:00Z","v":39568,"vw":6.874424},{"c":6.885,"h":6.885,"l":6.88,"n":52,"o":6.885,"t":"2026-10-21T17:35:00Z","v":2442,"vw":6.88445},{"c":6.885,"h":6.9,"l":6.8817,"n":166,"o":6.885,"t":"2026-10-21T17:40:00Z","v":29907,"vw":6.887339},{"c":6.895,"h":6.895,"l":6.88,"n":121,"o":6.885,"t":"2026-10-21T17:45:00Z","v":20279,"vw":6.883475},{"c":6.895,"h":6.895,"l":6.8901,"n":39,"o":6.895,"t":"2026-10-21T17:50:00Z","v":1960,"vw":6.894152},{"c":6.885,"h":6.9,"l":6.885,"n":116,"o":6.895,"t":"2026-10-21T17:55:00Z","v":12382,"vw":6.889859},{"c":6.88,"h":6.885,"l":6.88,"n":46,"o":6.885,"t":"2026-10-21T18:00:00Z","v":6783,"vw":6.881629},{"c":6.885,"h":6.885,"l":6.87,"n":153,"o":6.885,"t":"2026-10-21T18:05:00Z","v":25103,"vw":6.879466},{"c":6.8899,"h":6.89,"l":6.885,"n":39,"o":6.89,"t":"2026-10-21T18:10:00Z","v":3374,"vw":6.8863},{"c":6.885,"h":6.89,"l":6.88,"n":75,"o":6.89,"t":"2026-10-21T18:15:00Z","v":6840,"vw":6.885462},{"c":6.88,"h":6.89,"l":6.88,"n":139,"o":6.885,"t":"2026-10-21T18:20:00Z","v":23859,"vw":6.881959},{"c":6.875,"h":6.885,"l":6.87,"n":88,"o":6.88,"t":"2026-10-21T18:25:00Z","v":11944,"vw":6.878981},{"c":6.8817,"h":6.885,"l":6.87,"n":109,"o":6.875,"t":"2026-10-21T18:30:00Z","v":14700,"vw":6.879459},{"c":6.885,"h":6.89,"l":6.88,"n":84,"o":6.88,"t":"2026-10-21T18:35:00Z","v":9073,"vw":6.883354},{"c":6.89,"h":6.89,"l":6.885,"n":58,"o":6.89,"t":"2026-10-21T18:40:00Z","v":5043,"vw":6.88571},{"c":6.855,"h":6.8888,"l":6.85,"n":323,"o":6.885,"t":"2026-10-21T18:45:00Z","v":95718,"vw":6.864941},{"c":6.855,"h":6.86,"l":6.845,"n":229,"o":6.855,"t":"2026-10-21T18:50:00Z","v":58294,"vw":6.852354},{"c":6.845,"h":6.855,"l":6.845,"n":119,"o":6.855,"t":"2026-10-21T18:55:00Z","v":23330,"vw":6.850355},{"c":6.845,"h":6.845,"l":6.835,"n":220,"o":6.845,"t":"2026-10-21T19:00:00Z","v":34110,"vw":6.840623},{"c":6.82,"h":6.845,"l":6.82,"n":196,"o":6.845,"t":"2026-10-21T19:05:00Z","v":38066,"vw":6.835366},{"c":6.825,"h":6.825,"l":6.81,"n":91,"o":6.815,"t":"2026-10-21T19:10:00Z","v":14223,"vw":6.816575},{"c":6.84,"h":6.84,"l":6.82,"n":144,"o":6.82,"t":"2026-10-21T19:15:00Z","v":21012,"vw":6.829588},{"c":6.835,"h":6.85,"l":6.835,"n":207,"o":6.84,"t":"2026-10-21T19:20:00Z","v":34536,"vw":6.84059},{"c":6.8499,"h":6.865,"l":6.84,"n":193,"o":6.84,"t":"2026-10-21T19:25:00Z","v":32517,"vw":6.853779},{"c":6.845,"h":6.855,"l":6.845,"n":158,"o":6.85,"t":"2026-10-21T19:30:00Z","v":24177,"vw":6.849857},{"c":6.855,"h":6.86,"l":6.84,"n":264,"o":6.845,"t":"2026-10-21T19:35:00Z","v":41024,"vw":6.844992},{"c":6.845,"h":6.855,"l":6.845,"n":202,"o":6.855,"t":"2026-10-21T19:40:00Z","v":25354,"vw":6.849361},{"c":6.845,"h":6.855,"l":6.84,"n":282,"o":6.845,"t":"2026-10-21T19:45:00Z","v":28366,"vw":6.847421},{"c":6.875,"h":6.88,"l":6.84,"n":275,"o":6.845,"t":"2026-10-21T19:50:00Z","v":53690,"vw":6.858961},{"c":6.84,"h":6.88,"l":6.84,"n":972,"o":6.875,"t":"2026-10-21T19:55:00Z","v":182015,"vw":6.854925},{"c":6.85,"h":6.85,"l":6.84,"n":22,"o":6.84,"t":"2026-10-21T20:00:00Z","v":262832,"vw":6.840012},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-21T20:25:00Z","v":1099,"vw":6.9},{"c":6.88,"h":6.88,"l":6.87,"n":4,"o":6.88,"t":"2026-10-21T20:30:00Z","v":2147,"vw":6.878388},{"c":6.84,"h":6.91,"l":6.84,"n":2,"o":6.91,"t":"2026-10-21T20:35:00Z","v":3411,"vw":6.84316},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-22T08:00:00Z","v":600,"vw":6.8},{"c":6.83,"h":6.83,"l":6.77,"n":15,"o":6.81,"t":"2026-10-22T11:00:00Z","v":961,"vw":6.815706},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-10-22T11:05:00Z","v":500,"vw":6.83},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-22T11:10:00Z","v":100,"vw":6.83},{"c":6.8183,"h":6.8183,"l":6.8183,"n":1,"o":6.8183,"t":"2026-10-22T11:15:00Z","v":5000,"vw":6.8183},{"c":6.84,"h":6.84,"l":6.84,"n":2,"o":6.84,"t":"2026-10-22T11:30:00Z","v":500,"vw":6.84},{"c":6.84,"h":6.84,"l":6.8228,"n":14,"o":6.83,"t":"2026-10-22T11:35:00Z","v":7401,"vw":6.832745},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-22T12:05:00Z","v":395,"vw":6.84},{"c":6.95,"h":6.955,"l":6.8,"n":181,"o":6.84,"t":"2026-10-22T13:30:00Z","v":52482,"vw":6.865426},{"c":6.95,"h":6.955,"l":6.93,"n":241,"o":6.955,"t":"2026-10-22T13:35:00Z","v":52588,"vw":6.944179},{"c":6.995,"h":7.005,"l":6.955,"n":273,"o":6.96,"t":"2026-10-22T13:40:00Z","v":31227,"vw":6.981536},{"c":7.05,"h":7.065,"l":6.995,"n":201,"o":6.995,"t":"2026-10-22T13:45:00Z","v":27376,"vw":7.030873},{"c":7.025,"h":7.05,"l":6.995,"n":209,"o":7.05,"t":"2026-10-22T13:50:00Z","v":19201,"vw":7.030957},{"c":7.06,"h":7.06,"l":7.025,"n":292,"o":7.03,"t":"2026-10-22T13:55:00Z","v":33852,"vw":7.048658},{"c":7.05,"h":7.07,"l":7.05,"n":175,"o":7.065,"t":"2026-10-22T14:00:00Z","v":17853,"vw":7.062232},{"c":7.06,"h":7.09,"l":7.055,"n":155,"o":7.06,"t":"2026-10-22T14:05:00Z","v":15614,"vw":7.071863},{"c":7.085,"h":7.085,"l":7.05,"n":138,"o":7.065,"t":"2026-10-22T14:10:00Z","v":12097,"vw":7.069797},{"c":7.0748,"h":7.095,"l":7.07,"n":115,"o":7.085,"t":"2026-10-22T14:15:00Z","v":8067,"vw":7.082361},{"c":7.085,"h":7.09,"l":7.065,"n":112,"o":7.075,"t":"2026-10-22T14:20:00Z","v":9019,"vw":7.079344},{"c":7.08,"h":7.085,"l":7.07,"n":134,"o":7.08,"t":"2026-10-22T14:25:00Z","v":6860,"vw":7.080553},{"c":7.08,"h":7.12,"l":7.07,"n":247,"o":7.085,"t":"2026-10-22T14:30:00Z","v":72799,"vw":7.099081},{"c":7.07,"h":7.09,"l":7.045,"n":214,"o":7.07,"t":"2026-10-22T14:35:00Z","v":23673,"vw":7.062261},{"c":7.055,"h":7.075,"l":7.05,"n":191,"o":7.075,"t":"2026-10-22T14:40:00Z","v":16989,"vw":7.062593},{"c":7.07,"h":7.08,"l":7.055,"n":165,"o":7.055,"t":"2026-10-22T14:45:00Z","v":16077,"vw":7.069208},{"c":7.07,"h":7.075,"l":7.065,"n":166,"o":7.075,"t":"2026-10-22T14:50:00Z","v":13748,"vw":7.070035},{"c":7.08,"h":7.08,"l":7.065,"n":116,"o":7.08,"t":"2026-10-22T14:55:00Z","v":9575,"vw":7.072148},{"c":7.085,"h":7.09,"l":7.06,"n":164,"o":7.09,"t":"2026-10-22T15:00:00Z","v":11754,"vw":7.073646},{"c":7.075,"h":7.085,"l":7.06,"n":150,"o":7.0813,"t":"2026-10-22T15:05:00Z","v":17191,"vw":7.074856},{"c":7.085,"h":7.09,"l":7.07,"n":138,"o":7.08,"t":"2026-10-22T15:10:00Z","v":12679,"vw":7.080045},{"c":7.085,"h":7.09,"l":7.08,"n":128,"o":7.085,"t":"2026-10-22T15:15:00Z","v":9882,"vw":7.085829},{"c":7.085,"h":7.09,"l":7.07,"n":223,"o":7.085,"t":"2026-10-22T15:20:00Z","v":16388,"vw":7.081217},{"c":7.085,"h":7.086,"l":7.07,"n":153,"o":7.085,"t":"2026-10-22T15:25:00Z","v":12882,"vw":7.078965},{"c":7.1,"h":7.1,"l":7.09,"n":92,"o":7.09,"t":"2026-10-22T15:30:00Z","v":5653,"vw":7.092606},{"c":7.105,"h":7.115,"l":7.09,"n":173,"o":7.095,"t":"2026-10-22T15:35:00Z","v":17674,"vw":7.103827},{"c":7.12,"h":7.135,"l":7.09,"n":309,"o":7.105,"t":"2026-10-22T15:40:00Z","v":55195,"vw":7.112169},{"c":7.125,"h":7.13,"l":7.11,"n":201,"o":7.115,"t":"2026-10-22T15:45:00Z","v":36469,"vw":7.114852},{"c":7.1358,"h":7.155,"l":7.125,"n":189,"o":7.125,"t":"2026-10-22T15:50:00Z","v":22566,"vw":7.139712},{"c":7.155,"h":7.155,"l":7.13,"n":146,"o":7.135,"t":"2026-10-22T15:55:00Z","v":13899,"vw":7.14341},{"c":7.145,"h":7.155,"l":7.145,"n":117,"o":7.155,"t":"2026-10-22T16:00:00Z","v":14229,"vw":7.150142},{"c":7.145,"h":7.1588,"l":7.14,"n":114,"o":7.145,"t":"2026-10-22T16:05:00Z","v":16801,"vw":7.147945},{"c":7.135,"h":7.155,"l":7.13,"n":148,"o":7.145,"t":"2026-10-22T16:10:00Z","v":22136,"vw":7.146606},{"c":7.135,"h":7.14,"l":7.135,"n":61,"o":7.135,"t":"2026-10-22T16:15:00Z","v":6454,"vw":7.135494},{"c":7.125,"h":7.14,"l":7.12,"n":108,"o":7.135,"t":"2026-10-22T16:20:00Z","v":11237,"vw":7.131692},{"c":7.115,"h":7.135,"l":7.11,"n":159,"o":7.125,"t":"2026-10-22T16:25:00Z","v":19386,"vw":7.125889},{"c":7.11,"h":7.125,"l":7.11,"n":148,"o":7.115,"t":"2026-10-22T16:30:00Z","v":18757,"vw":7.117269},{"c":7.095,"h":7.105,"l":7.09,"n":68,"o":7.1,"t":"2026-10-22T16:35:00Z","v":5149,"vw":7.097466},{"c":7.105,"h":7.11,"l":7.095,"n":141,"o":7.095,"t":"2026-10-22T16:40:00Z","v":15815,"vw":7.100395},{"c":7.105,"h":7.115,"l":7.1043,"n":129,"o":7.105,"t":"2026-10-22T16:45:00Z","v":11365,"vw":7.108727},{"c":7.1055,"h":7.115,"l":7.1,"n":150,"o":7.105,"t":"2026-10-22T16:50:00Z","v":16795,"vw":7.109772},{"c":7.115,"h":7.115,"l":7.1,"n":109,"o":7.105,"t":"2026-10-22T16:55:00Z","v":10849,"vw":7.108616},{"c":7.095,"h":7.1112,"l":7.09,"n":116,"o":7.11,"t":"2026-10-22T17:00:00Z","v":9999,"vw":7.104139},{"c":7.095,"h":7.095,"l":7.08,"n":146,"o":7.095,"t":"2026-10-22T17:05:00Z","v":15561,"vw":7.090008},{"c":7.1,"h":7.11,"l":7.0913,"n":125,"o":7.095,"t":"2026-10-22T17:10:00Z","v":15171,"vw":7.099216},{"c":7.085,"h":7.105,"l":7.085,"n":128,"o":7.1,"t":"2026-10-22T17:15:00Z","v":17331,"vw":7.096213},{"c":7.095,"h":7.0999,"l":7.0813,"n":186,"o":7.09,"t":"2026-10-22T17:20:00Z","v":20116,"vw":7.089022},{"c":7.095,"h":7.095,"l":7.09,"n":65,"o":7.095,"t":"2026-10-22T17:25:00Z","v":4348,"vw":7.093943},{"c":7.095,"h":7.095,"l":7.085,"n":98,"o":7.095,"t":"2026-10-22T17:30:00Z","v":7690,"vw":7.090984},{"c":7.095,"h":7.1,"l":7.09,"n":64,"o":7.095,"t":"2026-10-22T17:35:00Z","v":4417,"vw":7.095},{"c":7.1,"h":7.1,"l":7.09,"n":65,"o":7.095,"t":"2026-10-22T17:40:00Z","v":6760,"vw":7.095803},{"c":7.0714,"h":7.095,"l":7.07,"n":198,"o":7.095,"t":"2026-10-22T17:45:00Z","v":20942,"vw":7.082344},{"c":7.065,"h":7.07,"l":7.065,"n":85,"o":7.07,"t":"2026-10-22T17:50:00Z","v":9630,"vw":7.066888},{"c":7.065,"h":7.08,"l":7.06,"n":153,"o":7.065,"t":"2026-10-22T17:55:00Z","v":16081,"vw":7.070192},{"c":7.045,"h":7.065,"l":7.045,"n":164,"o":7.065,"t":"2026-10-22T18:00:00Z","v":22048,"vw":7.05684},{"c":7.075,"h":7.08,"l":7.045,"n":112,"o":7.045,"t":"2026-10-22T18:05:00Z","v":14640,"vw":7.0652},{"c":7.06,"h":7.075,"l":7.06,"n":195,"o":7.075,"t":"2026-10-22T18:10:00Z","v":22271,"vw":7.07114},{"c":7.065,"h":7.07,"l":7.06,"n":91,"o":7.065,"t":"2026-10-22T18:15:00Z","v":6444,"vw":7.064814},{"c":7.075,"h":7.0775,"l":7.065,"n":133,"o":7.065,"t":"2026-10-22T18:20:00Z","v":10026,"vw":7.071028},{"c":7.065,"h":7.08,"l":7.065,"n":181,"o":7.075,"t":"2026-10-22T18:25:00Z","v":21502,"vw":7.069162},{"c":7.065,"h":7.075,"l":7.065,"n":188,"o":7.065,"t":"2026-10-22T18:30:00Z","v":14801,"vw":7.069191},{"c":7.075,"h":7.075,"l":7.06,"n":151,"o":7.07,"t":"2026-10-22T18:35:00Z","v":17998,"vw":7.063444},{"c":7.065,"h":7.08,"l":7.06,"n":85,"o":7.075,"t":"2026-10-22T18:40:00Z","v":7771,"vw":7.067209},{"c":7.07,"h":7.08,"l":7.065,"n":235,"o":7.065,"t":"2026-10-22T18:45:00Z","v":17097,"vw":7.072734},{"c":7.045,"h":7.065,"l":7.045,"n":231,"o":7.065,"t":"2026-10-22T18:50:00Z","v":17408,"vw":7.05711},{"c":7.06,"h":7.06,"l":7.0413,"n":174,"o":7.045,"t":"2026-10-22T18:55:00Z","v":14014,"vw":7.048639},{"c":7.08,"h":7.08,"l":7.055,"n":160,"o":7.055,"t":"2026-10-22T19:00:00Z","v":14676,"vw":7.067239},{"c":7.065,"h":7.09,"l":7.055,"n":283,"o":7.075,"t":"2026-10-22T19:05:00Z","v":25525,"vw":7.074633},{"c":7.055,"h":7.065,"l":7.05,"n":246,"o":7.065,"t":"2026-10-22T19:10:00Z","v":26675,"vw":7.058638},{"c":7.03,"h":7.055,"l":7.03,"n":212,"o":7.055,"t":"2026-10-22T19:15:00Z","v":18809,"vw":7.045001},{"c":7.045,"h":7.055,"l":7.035,"n":147,"o":7.035,"t":"2026-10-22T19:20:00Z","v":12487,"vw":7.045035},{"c":7.035,"h":7.05,"l":7.03,"n":208,"o":7.045,"t":"2026-10-22T19:25:00Z","v":19378,"vw":7.038346},{"c":7.02,"h":7.04,"l":7.01,"n":299,"o":7.035,"t":"2026-10-22T19:30:00Z","v":36980,"vw":7.022264},{"c":7.015,"h":7.025,"l":7.005,"n":264,"o":7.02,"t":"2026-10-22T19:35:00Z","v":30647,"vw":7.016263},{"c":7,"h":7.02,"l":7,"n":283,"o":7.015,"t":"2026-10-22T19:40:00Z","v":21894,"vw":7.009224},{"c":7.005,"h":7.01,"l":6.98,"n":367,"o":7.005,"t":"2026-10-22T19:45:00Z","v":68071,"vw":6.999842},{"c":7.025,"h":7.035,"l":7.005,"n":385,"o":7.005,"t":"2026-10-22T19:50:00Z","v":43131,"vw":7.020052},{"c":7.02,"h":7.04,"l":7,"n":1040,"o":7.03,"t":"2026-10-22T19:55:00Z","v":101435,"vw":7.015412},{"c":7.01,"h":7.01,"l":7.01,"n":8,"o":7.01,"t":"2026-10-22T20:00:00Z","v":226042,"vw":7.01},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-22T20:05:00Z","v":286,"vw":7.05},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-22T20:30:00Z","v":481,"vw":7.01},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-22T21:40:00Z","v":428,"vw":7.05},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-22T21:45:00Z","v":572,"vw":7.05}],"history":[{"c":13.81,"h":14.08,"l":13.79,"n":7078,"o":14.08,"t":"2024-10-21T04:00:00Z","v":658149,"vw":13.871674},{"c":13.67,"h":13.78,"l":13.63,"n":6227,"o":13.77,"t":"2024-10-22T04:00:00Z","v":653588,"vw":13.681341},{"c":13.52,"h":13.775,"l":13.29,"n":10220,"o":13.62,"t":"2024-10-23T04:00:00Z","v":1134570,"vw":13.496991},{"c":13.79,"h":13.83,"l":13.594,"n":7891,"o":13.61,"t":"2024-10-24T04:00:00Z","v":1043757,"vw":13.747597},{"c":13.6,"h":13.8658,"l":13.59,"n":6459,"o":13.81,"t":"2024-10-25T04:00:00Z","v":672362,"vw":13.716824},{"c":13.67,"h":13.73,"l":13.59,"n":6024,"o":13.63,"t":"2024-10-28T04:00:00Z","v":502092,"vw":13.664627},{"c":13.72,"h":13.745,"l":13.46,"n":5668,"o":13.62,"t":"2024-10-29T04:00:00Z","v":606653,"vw":13.678798},{"c":13.81,"h":13.93,"l":13.78,"n":4933,"o":13.79,"t":"2024-10-30T04:00:00Z","v":576103,"vw":13.852681},{"c":13.48,"h":13.81,"l":13.47,"n":6235,"o":13.78,"t":"2024-10-31T04:00:00Z","v":605670,"vw":13.555387},{"c":13.39,"h":13.6,"l":13.355,"n":7473,"o":13.56,"t":"2024-11-01T04:00:00Z","v":670889,"vw":13.424073},{"c":13.42,"h":13.515,"l":13.4101,"n":6576,"o":13.48,"t":"2024-11-04T05:00:00Z","v":784023,"vw":13.455577},{"c":13.37,"h":13.46,"l":13.32,"n":8764,"o":13.39,"t":"2024-11-05T05:00:00Z","v":782449,"vw":13.38868},{"c":13.44,"h":13.74,"l":13.13,"n":12261,"o":13.68,"t":"2024-11-06T05:00:00Z","v":1418953,"vw":13.380145},{"c":13.43,"h":13.53,"l":13.39,"n":11309,"o":13.47,"t":"2024-11-07T05:00:00Z","v":1066702,"vw":13.444746},{"c":13.44,"h":13.5,"l":13.385,"n":11094,"o":13.46,"t":"2024-11-08T05:00:00Z","v":1367312,"vw":13.447799},{"c":13.49,"h":13.55,"l":13.385,"n":9601,"o":13.45,"t":"2024-11-11T05:00:00Z","v":885149,"vw":13.474203},{"c":13.2,"h":13.44,"l":13.17,"n":7873,"o":13.43,"t":"2024-11-12T05:00:00Z","v":846796,"vw":13.252372},{"c":13.11,"h":13.315,"l":13.11,"n":8529,"o":13.2,"t":"2024-11-13T05:00:00Z","v":902917,"vw":13.191413},{"c":13.06,"h":13.22,"l":13.03,"n":7250,"o":13.11,"t":"2024-11-14T05:00:00Z","v":784573,"vw":13.094769},{"c":13.06,"h":13.09,"l":12.99,"n":6955,"o":13.04,"t":"2024-11-15T05:00:00Z","v":902058,"vw":13.044337},{"c":13.11,"h":13.18,"l":12.99,"n":5105,"o":13.04,"t":"2024-11-18T05:00:00Z","v":431475,"vw":13.101867},{"c":13.2,"h":13.23,"l":13.04,"n":5628,"o":13.05,"t":"2024-11-19T05:00:00Z","v":432725,"vw":13.166302},{"c":13.15,"h":13.19,"l":13.07,"n":4732,"o":13.17,"t":"2024-11-20T05:00:00Z","v":387263,"vw":13.12623},{"c":13.34,"h":13.36,"l":13.155,"n":4918,"o":13.21,"t":"2024-11-21T05:00:00Z","v":518461,"vw":13.281181},{"c":13.43,"h":13.515,"l":13.3801,"n":5790,"o":13.4,"t":"2024-11-22T05:00:00Z","v":508488,"vw":13.4406},{"c":13.58,"h":13.69,"l":13.51,"n":6278,"o":13.51,"t":"2024-11-25T05:00:00Z","v":544980,"vw":13.601086},{"c":13.45,"h":13.56,"l":13.33,"n":6491,"o":13.55,"t":"2024-11-26T05:00:00Z","v":549305,"vw":13.424334},{"c":13.56,"h":13.675,"l":13.46,"n":4692,"o":13.46,"t":"2024-11-27T05:00:00Z","v":437470,"vw":13.588797},{"c":13.59,"h":13.67,"l":13.56,"n":2814,"o":13.56,"t":"2024-11-29T05:00:00Z","v":296147,"vw":13.613671},{"c":13.62,"h":13.66,"l":13.505,"n":5890,"o":13.59,"t":"2024-12-02T05:00:00Z","v":494079,"vw":13.605911},{"c":13.47,"h":13.635,"l":13.43,"n":4743,"o":13.62,"t":"2024-12-03T05:00:00Z","v":379782,"vw":13.480252},{"c":13.51,"h":13.57,"l":13.43,"n":5299,"o":13.51,"t":"2024-12-04T05:00:00Z","v":622219,"vw":13.500835},{"c":13.43,"h":13.56,"l":13.39,"n":4768,"o":13.53,"t":"2024-12-05T05:00:00Z","v":448784,"vw":13.443535},{"c":13.56,"h":13.59,"l":13.46,"n":4595,"o":13.5,"t":"2024-12-06T05:00:00Z","v":399627,"vw":13.538319},{"c":13.59,"h":13.66,"l":13.57,"n":4370,"o":13.66,"t":"2024-12-09T05:00:00Z","v":393695,"vw":13.604941},{"c":13.54,"h":13.615,"l":13.46,"n":7473,"o":13.6,"t":"2024-12-10T05:00:00Z","v":537409,"vw":13.556089},{"c":13.47,"h":13.6,"l":13.41,"n":4672,"o":13.59,"t":"2024-12-11T05:00:00Z","v":415975,"vw":13.479791},{"c":13.43,"h":13.5,"l":13.4152,"n":4329,"o":13.44,"t":"2024-12-12T05:00:00Z","v":646484,"vw":13.448066},{"c":13.55,"h":13.57,"l":13.3498,"n":4750,"o":13.43,"t":"2024-12-13T05:00:00Z","v":434383,"vw":13.507521},{"c":13.59,"h":13.83,"l":13.55,"n":9829,"o":13.58,"t":"2024-12-16T05:00:00Z","v":971116,"vw":13.673573},{"c":13.43,"h":13.71,"l":13.41,"n":8166,"o":13.53,"t":"2024-12-17T05:00:00Z","v":841817,"vw":13.50479},{"c":13.03,"h":13.5575,"l":12.965,"n":9601,"o":13.44,"t":"2024-12-18T05:00:00Z","v":921455,"vw":13.200771},{"c":12.95,"h":13.23,"l":12.94,"n":10190,"o":13.15,"t":"2024-12-19T05:00:00Z","v":1032227,"vw":13.029201},{"c":12.98,"h":13.17,"l":12.8,"n":10410,"o":12.84,"t":"2024-12-20T05:00:00Z","v":3411021,"vw":12.994053},{"c":12.9,"h":12.96,"l":12.83,"n":9857,"o":12.95,"t":"2024-12-23T05:00:00Z","v":908829,"vw":12.887829},{"c":13.06,"h":13.07,"l":12.88,"n":4994,"o":12.91,"t":"2024-12-24T05:00:00Z","v":566274,"vw":13.003204},{"c":13,"h":13.12,"l":12.93,"n":8461,"o":13.1,"t":"2024-12-26T05:00:00Z","v":907027,"vw":13.00779},{"c":12.55,"h":12.69,"l":12.46,"n":8371,"o":12.48,"t":"2024-12-27T05:00:00Z","v":1069630,"vw":12.590217},{"c":12.44,"h":12.55,"l":12.33,"n":8297,"o":12.5,"t":"2024-12-30T05:00:00Z","v":926986,"vw":12.448167},{"c":12.59,"h":12.67,"l":12.48,"n":8144,"o":12.49,"t":"2024-12-31T05:00:00Z","v":1025382,"vw":12.586325},{"c":12.56,"h":12.685,"l":12.47,"n":7295,"o":12.65,"t":"2025-01-02T05:00:00Z","v":650573,"vw":12.555177},{"c":12.7,"h":12.745,"l":12.525,"n":7137,"o":12.55,"t":"2025-01-03T05:00:00Z","v":944319,"vw":12.664875},{"c":12.51,"h":12.72,"l":12.51,"n":6117,"o":12.68,"t":"2025-01-06T05:00:00Z","v":889214,"vw":12.585167},{"c":12.48,"h":12.6,"l":12.43,"n":6303,"o":12.55,"t":"2025-01-07T05:00:00Z","v":599186,"vw":12.479471},{"c":12.41,"h":12.45,"l":12.2774,"n":6291,"o":12.38,"t":"2025-01-08T05:00:00Z","v":571731,"vw":12.389698},{"c":12.11,"h":12.25,"l":12.02,"n":7899,"o":12.25,"t":"2025-01-10T05:00:00Z","v":922169,"vw":12.126196},{"c":12,"h":12.12,"l":11.765,"n":8911,"o":12.1,"t":"2025-01-13T05:00:00Z","v":1064808,"vw":11.925988},{"c":12.26,"h":12.28,"l":11.965,"n":5793,"o":12,"t":"2025-01-14T05:00:00Z","v":655479,"vw":12.173751},{"c":12.52,"h":12.57,"l":12.37,"n":6569,"o":12.5,"t":"2025-01-15T05:00:00Z","v":605406,"vw":12.481558},{"c":12.57,"h":12.645,"l":12.49,"n":6390,"o":12.55,"t":"2025-01-16T05:00:00Z","v":848861,"vw":12.578949},{"c":12.71,"h":12.76,"l":12.645,"n":5491,"o":12.68,"t":"2025-01-17T05:00:00Z","v":563088,"vw":12.71032},{"c":12.7,"h":12.8,"l":12.67,"n":5686,"o":12.76,"t":"2025-01-21T05:00:00Z","v":483200,"vw":12.7116},{"c":12.6,"h":12.735,"l":12.57,"n":6908,"o":12.67,"t":"2025-01-22T05:00:00Z","v":477483,"vw":12.636387},{"c":12.56,"h":12.67,"l":12.51,"n":7727,"o":12.6,"t":"2025-01-23T05:00:00Z","v":755973,"vw":12.580957},{"c":12.61,"h":12.72,"l":12.46,"n":6548,"o":12.52,"t":"2025-01-24T05:00:00Z","v":760011,"vw":12.607229},{"c":12.9,"h":12.925,"l":12.6,"n":7200,"o":12.6,"t":"2025-01-27T05:00:00Z","v":690736,"vw":12.844594},{"c":12.8,"h":13.01,"l":12.77,"n":6107,"o":12.84,"t":"2025-01-28T05:00:00Z","v":529553,"vw":12.859891},{"c":12.69,"h":12.895,"l":12.635,"n":6206,"o":12.85,"t":"2025-01-29T05:00:00Z","v":442327,"vw":12.745216},{"c":12.89,"h":12.95,"l":12.78,"n":6790,"o":12.8,"t":"2025-01-30T05:00:00Z","v":641621,"vw":12.895933},{"c":13.6,"h":13.69,"l":13.23,"n":17115,"o":13.4,"t":"2025-01-31T05:00:00Z","v":2025881,"vw":13.538108},{"c":13.35,"h":13.625,"l":13.31,"n":12241,"o":13.41,"t":"2025-02-03T05:00:00Z","v":1128590,"vw":13.397792},{"c":13.51,"h":13.53,"l":13.1,"n":8856,"o":13.1,"t":"2025-02-04T05:00:00Z","v":819995,"vw":13.426354},{"c":13.55,"h":13.64,"l":13.45,"n":7865,"o":13.53,"t":"2025-02-05T05:00:00Z","v":947467,"vw":13.5319},{"c":13.63,"h":13.635,"l":13.46,"n":7920,"o":13.58,"t":"2025-02-06T05:00:00Z","v":988843,"vw":13.56802},{"c":13.5,"h":13.605,"l":13.42,"n":5927,"o":13.59,"t":"2025-02-07T05:00:00Z","v":623807,"vw":13.493504},{"c":13.62,"h":13.62,"l":13.4601,"n":7264,"o":13.59,"t":"2025-02-10T05:00:00Z","v":549894,"vw":13.578008},{"c":13.65,"h":13.69,"l":13.55,"n":6913,"o":13.55,"t":"2025-02-11T05:00:00Z","v":613851,"vw":13.638734},{"c":13.62,"h":13.65,"l":13.44,"n":6495,"o":13.48,"t":"2025-02-12T05:00:00Z","v":629693,"vw":13.582359},{"c":13.72,"h":13.735,"l":13.58,"n":5460,"o":13.65,"t":"2025-02-13T05:00:00Z","v":368019,"vw":13.678769},{"c":13.77,"h":13.77,"l":13.675,"n":5374,"o":13.75,"t":"2025-02-14T05:00:00Z","v":439615,"vw":13.735793},{"c":13.76,"h":13.86,"l":13.7,"n":5366,"o":13.7,"t":"2025-02-18T05:00:00Z","v":391651,"vw":13.777041},{"c":13.79,"h":13.85,"l":13.64,"n":5155,"o":13.65,"t":"2025-02-19T05:00:00Z","v":379413,"vw":13.769008},{"c":14,"h":14.025,"l":13.75,"n":5373,"o":13.75,"t":"2025-02-20T05:00:00Z","v":563224,"vw":13.960909},{"c":14.07,"h":14.16,"l":13.99,"n":7515,"o":14.11,"t":"2025-02-21T05:00:00Z","v":766487,"vw":14.068761},{"c":14.11,"h":14.245,"l":14.05,"n":7027,"o":14.07,"t":"2025-02-24T05:00:00Z","v":604976,"vw":14.148254},{"c":14.53,"h":14.54,"l":14.1872,"n":10319,"o":14.19,"t":"2025-02-25T05:00:00Z","v":1498871,"vw":14.445884},{"c":14.42,"h":14.78,"l":14.38,"n":9864,"o":14.47,"t":"2025-02-26T05:00:00Z","v":1194061,"vw":14.543155},{"c":14.39,"h":14.525,"l":14.36,"n":7523,"o":14.37,"t":"2025-02-27T05:00:00Z","v":623072,"vw":14.41262},{"c":14.65,"h":14.66,"l":14.44,"n":6666,"o":14.44,"t":"2025-02-28T05:00:00Z","v":657672,"vw":14.614374},{"c":14.59,"h":14.7,"l":14.47,"n":8340,"o":14.63,"t":"2025-03-03T05:00:00Z","v":646477,"vw":14.588407},{"c":14.36,"h":14.56,"l":14.3,"n":8472,"o":14.46,"t":"2025-03-04T05:00:00Z","v":805260,"vw":14.417547},{"c":14.5,"h":14.55,"l":14.35,"n":5057,"o":14.4,"t":"2025-03-05T05:00:00Z","v":430948,"vw":14.476961},{"c":14.33,"h":14.51,"l":14.33,"n":7247,"o":14.34,"t":"2025-03-06T05:00:00Z","v":727906,"vw":14.396778},{"c":14.76,"h":14.77,"l":14.2953,"n":7486,"o":14.36,"t":"2025-03-07T05:00:00Z","v":693149,"vw":14.667738},{"c":14.63,"h":14.925,"l":14.575,"n":8281,"o":14.71,"t":"2025-03-10T04:00:00Z","v":754891,"vw":14.737478},{"c":14.33,"h":14.72,"l":14.26,"n":9752,"o":14.69,"t":"2025-03-11T04:00:00Z","v":781167,"vw":14.424929},{"c":14.33,"h":14.365,"l":14.14,"n":8983,"o":14.34,"t":"2025-03-12T04:00:00Z","v":835812,"vw":14.272589},{"c":14.26,"h":14.58,"l":14.25,"n":6112,"o":14.38,"t":"2025-03-13T04:00:00Z","v":511071,"vw":14.341226},{"c":14.51,"h":14.53,"l":14.31,"n":5585,"o":14.37,"t":"2025-03-14T04:00:00Z","v":401298,"vw":14.47921},{"c":14.59,"h":14.59,"l":14.4,"n":7296,"o":14.4,"t":"2025-03-17T04:00:00Z","v":533513,"vw":14.542276},{"c":14.66,"h":14.74,"l":14.55,"n":8626,"o":14.65,"t":"2025-03-18T04:00:00Z","v":891842,"vw":14.665956},{"c":14.64,"h":14.75,"l":14.56,"n":9106,"o":14.73,"t":"2025-03-19T04:00:00Z","v":599950,"vw":14.643612},{"c":14.76,"h":14.835,"l":14.65,"n":7799,"o":14.66,"t":"2025-03-20T04:00:00Z","v":583099,"vw":14.757237},{"c":14.63,"h":14.74,"l":14.59,"n":8398,"o":14.68,"t":"2025-03-21T04:00:00Z","v":1754130,"vw":14.640631},{"c":14.73,"h":14.875,"l":14.5856,"n":7355,"o":14.68,"t":"2025-03-24T04:00:00Z","v":678385,"vw":14.760279},{"c":14.65,"h":14.785,"l":14.6,"n":6441,"o":14.73,"t":"2025-03-25T04:00:00Z","v":592168,"vw":14.659561},{"c":14.65,"h":14.69,"l":14.475,"n":7793,"o":14.67,"t":"2025-03-26T04:00:00Z","v":613067,"vw":14.608706},{"c":14.77,"h":14.815,"l":14.585,"n":8351,"o":14.6,"t":"2025-03-27T04:00:00Z","v":957623,"vw":14.754342},{"c":14.63,"h":14.83,"l":14.47,"n":7572,"o":14.83,"t":"2025-03-28T04:00:00Z","v":647292,"vw":14.583067},{"c":14.65,"h":14.87,"l":14.5,"n":6712,"o":14.53,"t":"2025-03-31T04:00:00Z","v":786842,"vw":14.703678},{"c":14.61,"h":14.68,"l":14.545,"n":5975,"o":14.63,"t":"2025-04-01T04:00:00Z","v":433238,"vw":14.60442},{"c":14.58,"h":14.63,"l":14.45,"n":7032,"o":14.55,"t":"2025-04-02T04:00:00Z","v":914470,"vw":14.567113},{"c":14.43,"h":14.61,"l":14.21,"n":12232,"o":14.34,"t":"2025-04-03T04:00:00Z","v":1521250,"vw":14.397349},{"c":13.67,"h":14.18,"l":13.52,"n":12361,"o":14.06,"t":"2025-04-04T04:00:00Z","v":1272445,"vw":13.73702},{"c":13.03,"h":13.87,"l":12.8301,"n":17520,"o":13.27,"t":"2025-04-07T04:00:00Z","v":1924940,"vw":13.154411},{"c":12.69,"h":13.62,"l":12.62,"n":14491,"o":13.5,"t":"2025-04-08T04:00:00Z","v":1377445,"vw":12.988014},{"c":13.41,"h":13.46,"l":12.13,"n":21529,"o":12.51,"t":"2025-04-09T04:00:00Z","v":2492238,"vw":12.757297},{"c":12.62,"h":13.3,"l":12.36,"n":14920,"o":13.3,"t":"2025-04-10T04:00:00Z","v":1924950,"vw":12.65893},{"c":12.19,"h":12.27,"l":11.81,"n":12085,"o":12.22,"t":"2025-04-11T04:00:00Z","v":1342975,"vw":12.087904},{"c":12.56,"h":12.64,"l":12.2309,"n":10240,"o":12.37,"t":"2025-04-14T04:00:00Z","v":998041,"vw":12.491102},{"c":12.75,"h":12.86,"l":12.52,"n":7378,"o":12.61,"t":"2025-04-15T04:00:00Z","v":626786,"vw":12.760303},{"c":12.69,"h":12.87,"l":12.6549,"n":8238,"o":12.77,"t":"2025-04-16T04:00:00Z","v":807284,"vw":12.728211},{"c":12.99,"h":13.07,"l":12.71,"n":8122,"o":12.71,"t":"2025-04-17T04:00:00Z","v":719988,"vw":12.955448},{"c":12.9,"h":12.9852,"l":12.745,"n":7507,"o":12.86,"t":"2025-04-21T04:00:00Z","v":528929,"vw":12.844705},{"c":13.21,"h":13.21,"l":12.96,"n":10097,"o":13.05,"t":"2025-04-22T04:00:00Z","v":902460,"vw":13.127809},{"c":12.29,"h":13.025,"l":12.22,"n":27843,"o":12.71,"t":"2025-04-23T04:00:00Z","v":3309448,"vw":12.491789},{"c":12.07,"h":12.32,"l":12.025,"n":15993,"o":12.26,"t":"2025-04-24T04:00:00Z","v":2247782,"vw":12.158127},{"c":12.2,"h":12.23,"l":11.98,"n":11015,"o":12.07,"t":"2025-04-25T04:00:00Z","v":1130997,"vw":12.139585},{"c":12.61,"h":12.67,"l":12.235,"n":12320,"o":12.26,"t":"2025-04-28T04:00:00Z","v":1182862,"vw":12.561867},{"c":12.84,"h":12.965,"l":12.56,"n":12780,"o":12.74,"t":"2025-04-29T04:00:00Z","v":1155080,"vw":12.841655},{"c":12.84,"h":12.945,"l":12.52,"n":9623,"o":12.74,"t":"2025-04-30T04:00:00Z","v":1000940,"vw":12.815918},{"c":12.81,"h":12.975,"l":12.73,"n":8872,"o":12.89,"t":"2025-05-01T04:00:00Z","v":894318,"vw":12.826033},{"c":12.92,"h":13.02,"l":12.845,"n":7723,"o":12.92,"t":"2025-05-02T04:00:00Z","v":750272,"vw":12.948032},{"c":12.83,"h":12.94,"l":12.79,"n":6333,"o":12.87,"t":"2025-05-05T04:00:00Z","v":531658,"vw":12.856603},{"c":12.62,"h":12.845,"l":12.62,"n":6487,"o":12.79,"t":"2025-05-06T04:00:00Z","v":557019,"vw":12.692246},{"c":12.65,"h":12.74,"l":12.585,"n":7148,"o":12.67,"t":"2025-05-07T04:00:00Z","v":536145,"vw":12.658199},{"c":12.69,"h":12.89,"l":12.67,"n":6520,"o":12.72,"t":"2025-05-08T04:00:00Z","v":562131,"vw":12.732728},{"c":12.74,"h":12.77,"l":12.6,"n":5538,"o":12.72,"t":"2025-05-09T04:00:00Z","v":486466,"vw":12.734241},{"c":12.87,"h":12.97,"l":12.77,"n":7387,"o":12.9,"t":"2025-05-12T04:00:00Z","v":671993,"vw":12.875353},{"c":12.92,"h":13,"l":12.88,"n":6133,"o":12.97,"t":"2025-05-13T04:00:00Z","v":440374,"vw":12.941795},{"c":12.83,"h":13,"l":12.815,"n":5717,"o":12.9,"t":"2025-05-14T04:00:00Z","v":505499,"vw":12.869918},{"c":13.09,"h":13.1,"l":12.85,"n":5669,"o":12.85,"t":"2025-05-15T04:00:00Z","v":475961,"vw":13.046443},{"c":13.13,"h":13.22,"l":13.105,"n":6572,"o":13.13,"t":"2025-05-16T04:00:00Z","v":612187,"vw":13.144561},{"c":12.96,"h":13.05,"l":12.8846,"n":6579,"o":13,"t":"2025-05-19T04:00:00Z","v":431234,"vw":12.947656},{"c":12.91,"h":12.99,"l":12.89,"n":4921,"o":12.9,"t":"2025-05-20T04:00:00Z","v":375835,"vw":12.930924},{"c":12.4,"h":12.81,"l":12.39,"n":6691,"o":12.76,"t":"2025-05-21T04:00:00Z","v":631388,"vw":12.506841},{"c":12.31,"h":12.43,"l":12.13,"n":9774,"o":12.37,"t":"2025-05-22T04:00:00Z","v":891664,"vw":12.297805},{"c":12.22,"h":12.325,"l":12.15,"n":7799,"o":12.17,"t":"2025-05-23T04:00:00Z","v":537101,"vw":12.241076},{"c":12.41,"h":12.45,"l":12.23,"n":6003,"o":12.32,"t":"2025-05-27T04:00:00Z","v":479110,"vw":12.386002},{"c":12.28,"h":12.44,"l":12.22,"n":8511,"o":12.37,"t":"2025-05-28T04:00:00Z","v":710696,"vw":12.300485},{"c":12.34,"h":12.44,"l":12.3,"n":6011,"o":12.41,"t":"2025-05-29T04:00:00Z","v":547163,"vw":12.350542},{"c":12.28,"h":12.335,"l":12.18,"n":5791,"o":12.28,"t":"2025-05-30T04:00:00Z","v":621236,"vw":12.288778},{"c":12.12,"h":12.22,"l":12.065,"n":8847,"o":12.19,"t":"2025-06-02T04:00:00Z","v":858325,"vw":12.142571},{"c":12.24,"h":12.31,"l":12.03,"n":7209,"o":12.04,"t":"2025-06-03T04:00:00Z","v":717492,"vw":12.210864},{"c":12.3,"h":12.355,"l":12.1531,"n":5770,"o":12.22,"t":"2025-06-04T04:00:00Z","v":701787,"vw":12.277394},{"c":12.36,"h":12.51,"l":12.27,"n":6386,"o":12.3,"t":"2025-06-05T04:00:00Z","v":770150,"vw":12.379175},{"c":12.43,"h":12.5,"l":12.31,"n":5836,"o":12.48,"t":"2025-06-06T04:00:00Z","v":507600,"vw":12.398962},{"c":12.51,"h":12.63,"l":12.49,"n":5090,"o":12.49,"t":"2025-06-09T04:00:00Z","v":638651,"vw":12.529547},{"c":12.73,"h":12.7691,"l":12.48,"n":4837,"o":12.58,"t":"2025-06-10T04:00:00Z","v":457189,"vw":12.702361},{"c":12.78,"h":12.88,"l":12.76,"n":5334,"o":12.8,"t":"2025-06-11T04:00:00Z","v":494960,"vw":12.808895},{"c":12.88,"h":12.9002,"l":12.71,"n":4538,"o":12.73,"t":"2025-06-12T04:00:00Z","v":414803,"vw":12.837628},{"c":12.58,"h":12.8,"l":12.54,"n":7697,"o":12.67,"t":"2025-06-13T04:00:00Z","v":574732,"vw":12.614408},{"c":12.45,"h":12.72,"l":12.405,"n":6934,"o":12.68,"t":"2025-06-16T04:00:00Z","v":615538,"vw":12.516343},{"c":12.26,"h":12.41,"l":12.215,"n":7547,"o":12.38,"t":"2025-06-17T04:00:00Z","v":858524,"vw":12.275507},{"c":12.36,"h":12.48,"l":12.22,"n":8286,"o":12.24,"t":"2025-06-18T04:00:00Z","v":618891,"vw":12.384119},{"c":12.44,"h":12.499,"l":12.365,"n":7447,"o":12.41,"t":"2025-06-20T04:00:00Z","v":2586921,"vw":12.434991},{"c":12.51,"h":12.57,"l":12.2547,"n":5995,"o":12.42,"t":"2025-06-23T04:00:00Z","v":600650,"vw":12.455242},{"c":12.64,"h":12.73,"l":12.54,"n":6027,"o":12.58,"t":"2025-06-24T04:00:00Z","v":567555,"vw":12.655284},{"c":12.66,"h":12.8,"l":12.545,"n":5900,"o":12.55,"t":"2025-06-25T04:00:00Z","v":614237,"vw":12.692862},{"c":12.89,"h":12.94,"l":12.66,"n":6490,"o":12.76,"t":"2025-06-26T04:00:00Z","v":623920,"vw":12.82546},{"c":12.75,"h":12.915,"l":12.6551,"n":5074,"o":12.89,"t":"2025-06-27T04:00:00Z","v":746375,"vw":12.754184},{"c":12.86,"h":12.895,"l":12.745,"n":6298,"o":12.82,"t":"2025-06-30T04:00:00Z","v":690626,"vw":12.845326},{"c":13,"h":13.135,"l":12.84,"n":6092,"o":12.87,"t":"2025-07-01T04:00:00Z","v":692608,"vw":12.987079},{"c":13.23,"h":13.3,"l":12.98,"n":6305,"o":13.01,"t":"2025-07-02T04:00:00Z","v":1018965,"vw":13.195075},{"c":13.23,"h":13.37,"l":13.1,"n":4926,"o":13.21,"t":"2025-07-03T04:00:00Z","v":478985,"vw":13.242544},{"c":13.05,"h":13.285,"l":13.04,"n":7384,"o":13.2,"t":"2025-07-07T04:00:00Z","v":893015,"vw":13.122766},{"c":13.13,"h":13.315,"l":13.03,"n":7348,"o":13.05,"t":"2025-07-08T04:00:00Z","v":982050,"vw":13.171485},{"c":13.19,"h":13.2685,"l":13.09,"n":7697,"o":13.18,"t":"2025-07-09T04:00:00Z","v":1149675,"vw":13.168646},{"c":13.14,"h":13.25,"l":13.105,"n":10586,"o":13.19,"t":"2025-07-10T04:00:00Z","v":1594085,"vw":13.159714},{"c":12.59,"h":12.715,"l":12.5501,"n":8849,"o":12.66,"t":"2025-07-11T04:00:00Z","v":927792,"vw":12.61122},{"c":12.62,"h":12.66,"l":12.455,"n":8236,"o":12.51,"t":"2025-07-14T04:00:00Z","v":965657,"vw":12.589251},{"c":12.53,"h":12.765,"l":12.52,"n":7813,"o":12.62,"t":"2025-07-15T04:00:00Z","v":868328,"vw":12.62292},{"c":12.76,"h":12.76,"l":12.55,"n":10073,"o":12.55,"t":"2025-07-16T04:00:00Z","v":797633,"vw":12.692602},{"c":12.63,"h":12.89,"l":12.57,"n":9985,"o":12.65,"t":"2025-07-17T04:00:00Z","v":900750,"vw":12.69975},{"c":12.51,"h":12.74,"l":12.45,"n":8099,"o":12.72,"t":"2025-07-18T04:00:00Z","v":1062711,"vw":12.529953},{"c":12.48,"h":12.65,"l":12.48,"n":8708,"o":12.61,"t":"2025-07-21T04:00:00Z","v":951134,"vw":12.525542},{"c":12.69,"h":12.75,"l":12.5,"n":9169,"o":12.5,"t":"2025-07-22T04:00:00Z","v":931681,"vw":12.676823},{"c":12.89,"h":12.91,"l":12.22,"n":14515,"o":12.3,"t":"2025-07-23T04:00:00Z","v":1615596,"vw":12.733565},{"c":12.77,"h":13.01,"l":12.77,"n":8616,"o":12.86,"t":"2025-07-24T04:00:00Z","v":766352,"vw":12.853866},{"c":12.39,"h":12.61,"l":12.29,"n":10460,"o":12.47,"t":"2025-07-25T04:00:00Z","v":1287094,"vw":12.425219},{"c":12.21,"h":12.5,"l":12.2,"n":9535,"o":12.39,"t":"2025-07-28T04:00:00Z","v":977432,"vw":12.286138},{"c":12.26,"h":12.375,"l":12.225,"n":7454,"o":12.34,"t":"2025-07-29T04:00:00Z","v":723538,"vw":12.288256},{"c":12.03,"h":12.3453,"l":11.98,"n":8158,"o":12.26,"t":"2025-07-30T04:00:00Z","v":962944,"vw":12.118923},{"c":11.79,"h":12.0307,"l":11.77,"n":11928,"o":12,"t":"2025-07-31T04:00:00Z","v":1337139,"vw":11.867242},{"c":11.8,"h":11.94,"l":11.7,"n":10472,"o":11.94,"t":"2025-08-01T04:00:00Z","v":959491,"vw":11.806367},{"c":12.12,"h":12.13,"l":11.82,"n":7308,"o":11.82,"t":"2025-08-04T04:00:00Z","v":1015226,"vw":12.072944},{"c":12.08,"h":12.17,"l":12.06,"n":6860,"o":12.11,"t":"2025-08-05T04:00:00Z","v":585259,"vw":12.102608},{"c":11.97,"h":12.1,"l":11.915,"n":7085,"o":12.1,"t":"2025-08-06T04:00:00Z","v":711205,"vw":11.969246},{"c":11.98,"h":12.025,"l":11.91,"n":7554,"o":11.92,"t":"2025-08-07T04:00:00Z","v":615066,"vw":11.968197},{"c":11.97,"h":12.0699,"l":11.97,"n":5533,"o":12.03,"t":"2025-08-08T04:00:00Z","v":770073,"vw":11.995565},{"c":11.87,"h":12.04,"l":11.845,"n":5783,"o":12.01,"t":"2025-08-11T04:00:00Z","v":559151,"vw":11.909586},{"c":12.05,"h":12.13,"l":11.9205,"n":4907,"o":11.94,"t":"2025-08-12T04:00:00Z","v":543647,"vw":12.042535},{"c":12.26,"h":12.265,"l":12.045,"n":5166,"o":12.07,"t":"2025-08-13T04:00:00Z","v":690964,"vw":12.207595},{"c":12.18,"h":12.225,"l":12.07,"n":5764,"o":12.13,"t":"2025-08-14T04:00:00Z","v":583686,"vw":12.156569},{"c":12.16,"h":12.255,"l":12.11,"n":6021,"o":12.18,"t":"2025-08-15T04:00:00Z","v":603475,"vw":12.180064},{"c":12,"h":12.11,"l":11.9345,"n":6084,"o":12.08,"t":"2025-08-18T04:00:00Z","v":874275,"vw":12.003663},{"c":12.16,"h":12.18,"l":12.03,"n":4864,"o":12.03,"t":"2025-08-19T04:00:00Z","v":507231,"vw":12.129454},{"c":12.17,"h":12.255,"l":12.11,"n":4589,"o":12.19,"t":"2025-08-20T04:00:00Z","v":388049,"vw":12.171187},{"c":11.89,"h":12.115,"l":11.88,"n":5302,"o":12.05,"t":"2025-08-21T04:00:00Z","v":455536,"vw":11.950234},{"c":12.36,"h":12.39,"l":11.95,"n":8140,"o":11.95,"t":"2025-08-22T04:00:00Z","v":848793,"vw":12.307146},{"c":12.25,"h":12.35,"l":12.195,"n":7537,"o":12.27,"t":"2025-08-25T04:00:00Z","v":676179,"vw":12.252831},{"c":12.29,"h":12.355,"l":12.1801,"n":5980,"o":12.2,"t":"2025-08-26T04:00:00Z","v":552126,"vw":12.279677},{"c":12.13,"h":12.345,"l":12.1,"n":6979,"o":12.25,"t":"2025-08-27T04:00:00Z","v":676464,"vw":12.180743},{"c":12.18,"h":12.22,"l":12.05,"n":5553,"o":12.22,"t":"2025-08-28T04:00:00Z","v":544973,"vw":12.133747},{"c":12.31,"h":12.35,"l":12.14,"n":6249,"o":12.17,"t":"2025-08-29T04:00:00Z","v":534093,"vw":12.271159},{"c":12.13,"h":12.28,"l":12.04,"n":6492,"o":12.2,"t":"2025-09-02T04:00:00Z","v":650711,"vw":12.127358},{"c":12.39,"h":12.39,"l":12.06,"n":6434,"o":12.06,"t":"2025-09-03T04:00:00Z","v":729389,"vw":12.339287},{"c":12.57,"h":12.59,"l":12.37,"n":7900,"o":12.45,"t":"2025-09-04T04:00:00Z","v":715330,"vw":12.500491},{"c":12.6,"h":12.77,"l":12.51,"n":7571,"o":12.67,"t":"2025-09-05T04:00:00Z","v":516721,"vw":12.616806},{"c":12.48,"h":12.635,"l":12.3635,"n":8843,"o":12.6,"t":"2025-09-08T04:00:00Z","v":1038744,"vw":12.484056},{"c":12.39,"h":12.5,"l":12.39,"n":7169,"o":12.42,"t":"2025-09-09T04:00:00Z","v":502703,"vw":12.436397},{"c":12.38,"h":12.46,"l":12.33,"n":6079,"o":12.42,"t":"2025-09-10T04:00:00Z","v":680718,"vw":12.386522},{"c":12.36,"h":12.47,"l":12.325,"n":6233,"o":12.39,"t":"2025-09-11T04:00:00Z","v":677219,"vw":12.383293},{"c":12.25,"h":12.3588,"l":12.22,"n":6571,"o":12.32,"t":"2025-09-12T04:00:00Z","v":493764,"vw":12.269086},{"c":12.25,"h":12.33,"l":12.19,"n":5827,"o":12.33,"t":"2025-09-15T04:00:00Z","v":427982,"vw":12.252855},{"c":12.15,"h":12.27,"l":12.115,"n":6450,"o":12.2,"t":"2025-09-16T04:00:00Z","v":579179,"vw":12.164806},{"c":12.24,"h":12.47,"l":12.16,"n":5640,"o":12.16,"t":"2025-09-17T04:00:00Z","v":517078,"vw":12.284167},{"c":12.19,"h":12.26,"l":12.095,"n":10037,"o":12.25,"t":"2025-09-18T04:00:00Z","v":914087,"vw":12.187496},{"c":12.1,"h":12.22,"l":12.065,"n":8318,"o":12.22,"t":"2025-09-19T04:00:00Z","v":2080919,"vw":12.110078},{"c":11.94,"h":12.15,"l":11.88,"n":7858,"o":12.12,"t":"2025-09-22T04:00:00Z","v":936282,"vw":11.977574},{"c":12.02,"h":12.09,"l":11.95,"n":7353,"o":11.96,"t":"2025-09-23T04:00:00Z","v":647136,"vw":12.017962},{"c":12.06,"h":12.11,"l":11.97,"n":5631,"o":12.01,"t":"2025-09-24T04:00:00Z","v":485708,"vw":12.050872},{"c":12.08,"h":12.14,"l":11.975,"n":7425,"o":12.12,"t":"2025-09-25T04:00:00Z","v":692160,"vw":12.071174},{"c":12.19,"h":12.19,"l":12.085,"n":5517,"o":12.1,"t":"2025-09-26T04:00:00Z","v":468600,"vw":12.159556},{"c":12.16,"h":12.185,"l":12.05,"n":5636,"o":12.17,"t":"2025-09-29T04:00:00Z","v":457452,"vw":12.127503},{"c":12.26,"h":12.27,"l":12.105,"n":6583,"o":12.16,"t":"2025-09-30T04:00:00Z","v":765928,"vw":12.216532},{"c":12.51,"h":12.535,"l":12.24,"n":8101,"o":12.28,"t":"2025-10-01T04:00:00Z","v":769872,"vw":12.411198},{"c":12.59,"h":12.63,"l":12.44,"n":7379,"o":12.51,"t":"2025-10-02T04:00:00Z","v":677057,"vw":12.546712},{"c":12.6,"h":12.76,"l":12.535,"n":8889,"o":12.56,"t":"2025-10-03T04:00:00Z","v":1056494,"vw":12.602412},{"c":12.44,"h":12.625,"l":12.385,"n":8651,"o":12.6,"t":"2025-10-06T04:00:00Z","v":811018,"vw":12.478025},{"c":12.41,"h":12.56,"l":12.38,"n":11028,"o":12.38,"t":"2025-10-07T04:00:00Z","v":1381908,"vw":12.440463},{"c":12.55,"h":12.565,"l":12.42,"n":8852,"o":12.53,"t":"2025-10-08T04:00:00Z","v":907355,"vw":12.516706},{"c":12.25,"h":12.565,"l":12.2,"n":10474,"o":12.52,"t":"2025-10-09T04:00:00Z","v":1407288,"vw":12.318827},{"c":11.77,"h":11.965,"l":11.71,"n":11675,"o":11.89,"t":"2025-10-10T04:00:00Z","v":1256263,"vw":11.808341},{"c":11.85,"h":11.92,"l":11.72,"n":8565,"o":11.81,"t":"2025-10-13T04:00:00Z","v":980496,"vw":11.806305},{"c":11.98,"h":11.99,"l":11.74,"n":10266,"o":11.79,"t":"2025-10-14T04:00:00Z","v":1077482,"vw":11.905386},{"c":12.05,"h":12.105,"l":11.98,"n":7652,"o":11.99,"t":"2025-10-15T04:00:00Z","v":755995,"vw":12.048827},{"c":11.65,"h":12.0798,"l":11.62,"n":10817,"o":12.02,"t":"2025-10-16T04:00:00Z","v":895816,"vw":11.765189},{"c":11.72,"h":11.72,"l":11.595,"n":9241,"o":11.64,"t":"2025-10-17T04:00:00Z","v":760999,"vw":11.675804},{"c":11.83,"h":11.855,"l":11.66,"n":6625,"o":11.75,"t":"2025-10-20T04:00:00Z","v":568354,"vw":11.773083},{"c":11.7,"h":11.83,"l":11.68,"n":7583,"o":11.82,"t":"2025-10-21T04:00:00Z","v":698616,"vw":11.728903},{"c":12.68,"h":12.68,"l":12.23,"n":16239,"o":12.43,"t":"2025-10-22T04:00:00Z","v":2029567,"vw":12.540849},{"c":12.56,"h":12.73,"l":12.385,"n":13998,"o":12.7,"t":"2025-10-23T04:00:00Z","v":1535646,"vw":12.557085},{"c":12.61,"h":12.75,"l":12.555,"n":13452,"o":12.67,"t":"2025-10-24T04:00:00Z","v":1424536,"vw":12.614872},{"c":12.6,"h":12.665,"l":12.438,"n":8774,"o":12.6,"t":"2025-10-27T04:00:00Z","v":942717,"vw":12.538034},{"c":12.6,"h":12.64,"l":12.46,"n":9681,"o":12.54,"t":"2025-10-28T04:00:00Z","v":833033,"vw":12.566705},{"c":12.32,"h":12.76,"l":12.285,"n":10196,"o":12.7,"t":"2025-10-29T04:00:00Z","v":980034,"vw":12.44463},{"c":12.04,"h":12.33,"l":11.815,"n":12230,"o":12.25,"t":"2025-10-30T04:00:00Z","v":1289564,"vw":11.989823},{"c":12.04,"h":12.095,"l":11.86,"n":8498,"o":12,"t":"2025-10-31T04:00:00Z","v":794217,"vw":12.025618},{"c":12.04,"h":12.125,"l":11.88,"n":10124,"o":12.02,"t":"2025-11-03T05:00:00Z","v":996101,"vw":12.021903},{"c":12.18,"h":12.2,"l":11.965,"n":7838,"o":12.005,"t":"2025-11-04T05:00:00Z","v":711757,"vw":12.136229},{"c":12.19,"h":12.28,"l":12.16,"n":7294,"o":12.16,"t":"2025-11-05T05:00:00Z","v":747610,"vw":12.209119},{"c":12.07,"h":12.21,"l":12.02,"n":7743,"o":12.2,"t":"2025-11-06T05:00:00Z","v":692311,"vw":12.06947},{"c":12.16,"h":12.19,"l":12,"n":7316,"o":12.05,"t":"2025-11-07T05:00:00Z","v":578805,"vw":12.100413},{"c":12.19,"h":12.21,"l":12.0844,"n":7541,"o":12.15,"t":"2025-11-10T05:00:00Z","v":586251,"vw":12.16552},{"c":12.43,"h":12.52,"l":12.25,"n":8841,"o":12.27,"t":"2025-11-11T05:00:00Z","v":838962,"vw":12.450215},{"c":12.39,"h":12.52,"l":12.32,"n":7783,"o":12.44,"t":"2025-11-12T05:00:00Z","v":723459,"vw":12.40278},{"c":12.41,"h":12.46,"l":12.35,"n":6563,"o":12.36,"t":"2025-11-13T05:00:00Z","v":692594,"vw":12.405582},{"c":12.46,"h":12.46,"l":12.275,"n":8128,"o":12.41,"t":"2025-11-14T05:00:00Z","v":558268,"vw":12.396094},{"c":12.33,"h":12.4532,"l":12.29,"n":6460,"o":12.45,"t":"2025-11-17T05:00:00Z","v":518992,"vw":12.358298},{"c":12.36,"h":12.405,"l":12.26,"n":8797,"o":12.33,"t":"2025-11-18T05:00:00Z","v":754475,"vw":12.340817},{"c":12.35,"h":12.445,"l":12.305,"n":7283,"o":12.39,"t":"2025-11-19T05:00:00Z","v":525237,"vw":12.350609},{"c":12.37,"h":12.515,"l":12.37,"n":7004,"o":12.45,"t":"2025-11-20T05:00:00Z","v":540757,"vw":12.434719},{"c":12.67,"h":12.75,"l":12.36,"n":8090,"o":12.4,"t":"2025-11-21T05:00:00Z","v":915745,"vw":12.623881},{"c":12.71,"h":12.73,"l":12.58,"n":9137,"o":12.72,"t":"2025-11-24T05:00:00Z","v":915485,"vw":12.685069},{"c":12.82,"h":12.895,"l":12.74,"n":11961,"o":12.75,"t":"2025-11-25T05:00:00Z","v":1089060,"vw":12.81758},{"c":12.92,"h":13.05,"l":12.683,"n":9951,"o":12.76,"t":"2025-11-26T05:00:00Z","v":1256612,"vw":12.922492},{"c":12.84,"h":12.98,"l":12.77,"n":4608,"o":12.98,"t":"2025-11-28T05:00:00Z","v":507735,"vw":12.849453},{"c":12.9,"h":12.91,"l":12.71,"n":9417,"o":12.78,"t":"2025-12-01T05:00:00Z","v":765230,"vw":12.844179},{"c":12.81,"h":12.97,"l":12.81,"n":8317,"o":12.93,"t":"2025-12-02T05:00:00Z","v":724543,"vw":12.865093},{"c":12.89,"h":12.915,"l":12.81,"n":6523,"o":12.88,"t":"2025-12-03T05:00:00Z","v":792287,"vw":12.870566},{"c":12.66,"h":12.905,"l":12.6242,"n":8420,"o":12.9,"t":"2025-12-04T05:00:00Z","v":876620,"vw":12.697495},{"c":12.7,"h":12.855,"l":12.62,"n":10442,"o":12.66,"t":"2025-12-05T05:00:00Z","v":1254748,"vw":12.731936},{"c":12.67,"h":12.75,"l":12.555,"n":8841,"o":12.66,"t":"2025-12-08T05:00:00Z","v":929861,"vw":12.640948},{"c":12.55,"h":12.74,"l":12.51,"n":8430,"o":12.67,"t":"2025-12-09T05:00:00Z","v":847344,"vw":12.582928},{"c":12.55,"h":12.645,"l":12.52,"n":8294,"o":12.54,"t":"2025-12-10T05:00:00Z","v":724929,"vw":12.577517},{"c":12.61,"h":12.71,"l":12.575,"n":9936,"o":12.605,"t":"2025-12-11T05:00:00Z","v":833899,"vw":12.622333},{"c":12.46,"h":12.705,"l":12.44,"n":9920,"o":12.63,"t":"2025-12-12T05:00:00Z","v":841108,"vw":12.558063},{"c":12.65,"h":12.7,"l":12.5,"n":10195,"o":12.56,"t":"2025-12-15T05:00:00Z","v":1097495,"vw":12.622613},{"c":12.5,"h":12.69,"l":12.49,"n":12094,"o":12.69,"t":"2025-12-16T05:00:00Z","v":1018948,"vw":12.555165},{"c":12.74,"h":12.835,"l":12.54,"n":13216,"o":12.54,"t":"2025-12-17T05:00:00Z","v":1668140,"vw":12.744766},{"c":13.19,"h":13.2355,"l":12.9187,"n":13527,"o":13.1,"t":"2025-12-18T05:00:00Z","v":1546592,"vw":13.133298},{"c":13.18,"h":13.305,"l":13.11,"n":10983,"o":13.14,"t":"2025-12-19T05:00:00Z","v":4230601,"vw":13.183672},{"c":13.33,"h":13.37,"l":13.14,"n":10647,"o":13.17,"t":"2025-12-22T05:00:00Z","v":1015918,"vw":13.272841},{"c":12.97,"h":13.31,"l":12.93,"n":10816,"o":13.29,"t":"2025-12-23T05:00:00Z","v":1139338,"vw":13.061493},{"c":13.04,"h":13.065,"l":12.87,"n":5785,"o":13.06,"t":"2025-12-24T05:00:00Z","v":667580,"vw":12.964679},{"c":12.53,"h":12.685,"l":12.5001,"n":7888,"o":12.57,"t":"2025-12-26T05:00:00Z","v":1092427,"vw":12.550915},{"c":12.53,"h":12.62,"l":12.485,"n":8145,"o":12.59,"t":"2025-12-29T05:00:00Z","v":935842,"vw":12.520744},{"c":12.57,"h":12.64,"l":12.53,"n":6403,"o":12.55,"t":"2025-12-30T05:00:00Z","v":611935,"vw":12.586661},{"c":12.55,"h":12.69,"l":12.52,"n":7201,"o":12.57,"t":"2025-12-31T05:00:00Z","v":662652,"vw":12.581806},{"c":12.65,"h":12.685,"l":12.39,"n":9510,"o":12.58,"t":"2026-01-02T05:00:00Z","v":1279561,"vw":12.583528},{"c":12.7,"h":12.715,"l":12.33,"n":13884,"o":12.61,"t":"2026-01-05T05:00:00Z","v":1565331,"vw":12.622421},{"c":12.59,"h":12.69,"l":12.37,"n":14587,"o":12.67,"t":"2026-01-06T05:00:00Z","v":1224532,"vw":12.519041},{"c":12.54,"h":12.64,"l":12.44,"n":13583,"o":12.61,"t":"2026-01-07T05:00:00Z","v":1396345,"vw":12.520147},{"c":12.76,"h":12.835,"l":12.44,"n":12918,"o":12.44,"t":"2026-01-08T05:00:00Z","v":1594052,"vw":12.734967},{"c":13.08,"h":13.095,"l":12.83,"n":11882,"o":12.85,"t":"2026-01-09T05:00:00Z","v":1383689,"vw":13.020621},{"c":13.08,"h":13.12,"l":12.91,"n":9016,"o":13.01,"t":"2026-01-12T05:00:00Z","v":849773,"vw":13.067588},{"c":13.18,"h":13.27,"l":13,"n":10540,"o":13.12,"t":"2026-01-13T05:00:00Z","v":1100348,"vw":13.155005},{"c":13.27,"h":13.27,"l":13.105,"n":11539,"o":13.19,"t":"2026-01-14T05:00:00Z","v":1278234,"vw":13.193503},{"c":13.47,"h":13.505,"l":13.15,"n":13011,"o":13.28,"t":"2026-01-15T05:00:00Z","v":1168035,"vw":13.414611},{"c":13.81,"h":13.81,"l":13.42,"n":11893,"o":13.42,"t":"2026-01-16T05:00:00Z","v":1246177,"vw":13.700144},{"c":13.34,"h":13.6533,"l":13.3,"n":12138,"o":13.57,"t":"2026-01-20T05:00:00Z","v":1123257,"vw":13.387642},{"c":13.3,"h":13.425,"l":13.09,"n":11257,"o":13.38,"t":"2026-01-21T05:00:00Z","v":908060,"vw":13.245415},{"c":13.24,"h":13.415,"l":13.22,"n":11806,"o":13.24,"t":"2026-01-22T05:00:00Z","v":1242990,"vw":13.292618},{"c":13.41,"h":13.42,"l":13.145,"n":11324,"o":13.285,"t":"2026-01-23T05:00:00Z","v":1146603,"vw":13.332079},{"c":13.46,"h":13.46,"l":13.16,"n":11434,"o":13.41,"t":"2026-01-26T05:00:00Z","v":1109745,"vw":13.326997},{"c":13.53,"h":13.545,"l":13.28,"n":11227,"o":13.4,"t":"2026-01-27T05:00:00Z","v":901682,"vw":13.47919},{"c":13.48,"h":13.635,"l":13.435,"n":10779,"o":13.56,"t":"2026-01-28T05:00:00Z","v":995189,"vw":13.513784},{"c":13.51,"h":13.57,"l":13.33,"n":14193,"o":13.57,"t":"2026-01-29T05:00:00Z","v":1175435,"vw":13.450188},{"c":11.83,"h":13.48,"l":11.695,"n":45165,"o":13.2,"t":"2026-01-30T05:00:00Z","v":5988044,"vw":11.936486},{"c":11.99,"h":12.175,"l":11.75,"n":20594,"o":11.92,"t":"2026-02-02T05:00:00Z","v":2628473,"vw":12.00816},{"c":12.1,"h":12.22,"l":11.89,"n":16759,"o":12,"t":"2026-02-03T05:00:00Z","v":1966269,"vw":12.03442},{"c":12.38,"h":12.46,"l":12.01,"n":14950,"o":12.04,"t":"2026-02-04T05:00:00Z","v":1475440,"vw":12.328127},{"c":12.25,"h":12.41,"l":12.17,"n":11516,"o":12.38,"t":"2026-02-05T05:00:00Z","v":1205379,"vw":12.259891},{"c":12.22,"h":12.3365,"l":12.155,"n":11225,"o":12.25,"t":"2026-02-06T05:00:00Z","v":1071192,"vw":12.236469},{"c":12.13,"h":12.2,"l":11.875,"n":13219,"o":12.16,"t":"2026-02-09T05:00:00Z","v":1307376,"vw":12.064304},{"c":12.18,"h":12.225,"l":12.055,"n":10769,"o":12.18,"t":"2026-02-10T05:00:00Z","v":794228,"vw":12.137193},{"c":12.36,"h":12.495,"l":12.22,"n":9557,"o":12.23,"t":"2026-02-11T05:00:00Z","v":976177,"vw":12.376201},{"c":12.49,"h":12.6468,"l":12.4,"n":9866,"o":12.5,"t":"2026-02-12T05:00:00Z","v":1012632,"vw":12.512566},{"c":12.64,"h":12.765,"l":12.35,"n":9345,"o":12.56,"t":"2026-02-13T05:00:00Z","v":1090587,"vw":12.648095},{"c":12.51,"h":12.72,"l":12.42,"n":9173,"o":12.68,"t":"2026-02-17T05:00:00Z","v":772196,"vw":12.515822},{"c":12.45,"h":12.597,"l":12.435,"n":8704,"o":12.55,"t":"2026-02-18T05:00:00Z","v":720342,"vw":12.489344},{"c":12.35,"h":12.465,"l":12.2639,"n":7457,"o":12.45,"t":"2026-02-19T05:00:00Z","v":728754,"vw":12.364493},{"c":12.29,"h":12.399,"l":12.23,"n":10453,"o":12.35,"t":"2026-02-20T05:00:00Z","v":842480,"vw":12.296284},{"c":12.15,"h":12.44,"l":12.14,"n":9422,"o":12.32,"t":"2026-02-23T05:00:00Z","v":802920,"vw":12.212902},{"c":12.13,"h":12.2299,"l":11.91,"n":12023,"o":12.2,"t":"2026-02-24T05:00:00Z","v":970099,"vw":12.051912},{"c":12.11,"h":12.175,"l":11.945,"n":8901,"o":12.15,"t":"2026-02-25T05:00:00Z","v":731927,"vw":12.074537},{"c":12.31,"h":12.335,"l":12.11,"n":7253,"o":12.18,"t":"2026-02-26T05:00:00Z","v":722245,"vw":12.273137},{"c":12.26,"h":12.415,"l":12.165,"n":7950,"o":12.18,"t":"2026-02-27T05:00:00Z","v":713226,"vw":12.297682},{"c":12.19,"h":12.28,"l":11.94,"n":9830,"o":12.12,"t":"2026-03-02T05:00:00Z","v":1287778,"vw":12.114172},{"c":12.06,"h":12.19,"l":11.9,"n":10873,"o":12,"t":"2026-03-03T05:00:00Z","v":956004,"vw":12.041686},{"c":12,"h":12.145,"l":11.945,"n":9244,"o":12.08,"t":"2026-03-04T05:00:00Z","v":985708,"vw":12.025161},{"c":12.06,"h":12.185,"l":11.8802,"n":9048,"o":11.97,"t":"2026-03-05T05:00:00Z","v":882494,"vw":12.062306},{"c":11.89,"h":12.035,"l":11.82,"n":12018,"o":11.95,"t":"2026-03-06T05:00:00Z","v":1134605,"vw":11.933588},{"c":11.87,"h":11.95,"l":11.355,"n":11411,"o":11.8,"t":"2026-03-09T04:00:00Z","v":1403069,"vw":11.671323},{"c":11.89,"h":12.08,"l":11.805,"n":10156,"o":11.85,"t":"2026-03-10T04:00:00Z","v":1010892,"vw":11.910099},{"c":11.89,"h":11.94,"l":11.785,"n":9629,"o":11.89,"t":"2026-03-11T04:00:00Z","v":846251,"vw":11.870428},{"c":11.74,"h":11.905,"l":11.685,"n":12635,"o":11.84,"t":"2026-03-12T04:00:00Z","v":1205020,"vw":11.760688},{"c":11.64,"h":11.9,"l":11.61,"n":9455,"o":11.82,"t":"2026-03-13T04:00:00Z","v":980929,"vw":11.675531},{"c":11.65,"h":11.9109,"l":11.64,"n":8906,"o":11.78,"t":"2026-03-16T04:00:00Z","v":769048,"vw":11.72281},{"c":11.72,"h":11.9,"l":11.675,"n":11783,"o":11.77,"t":"2026-03-17T04:00:00Z","v":933952,"vw":11.755478},{"c":11.62,"h":11.85,"l":11.615,"n":11436,"o":11.64,"t":"2026-03-18T04:00:00Z","v":1373697,"vw":11.737439},{"c":11.63,"h":11.76,"l":11.54,"n":10835,"o":11.56,"t":"2026-03-19T04:00:00Z","v":953557,"vw":11.649769},{"c":11.22,"h":11.66,"l":11.17,"n":21504,"o":11.64,"t":"2026-03-20T04:00:00Z","v":3104052,"vw":11.266899},{"c":11.35,"h":11.49,"l":11.305,"n":15752,"o":11.39,"t":"2026-03-23T04:00:00Z","v":1329625,"vw":11.37966},{"c":11.31,"h":11.405,"l":11.2,"n":11366,"o":11.25,"t":"2026-03-24T04:00:00Z","v":894521,"vw":11.322881},{"c":11.42,"h":11.58,"l":11.39,"n":10787,"o":11.48,"t":"2026-03-25T04:00:00Z","v":669112,"vw":11.456348},{"c":11.31,"h":11.38,"l":11.235,"n":10769,"o":11.35,"t":"2026-03-26T04:00:00Z","v":738642,"vw":11.297257},{"c":11.2,"h":11.315,"l":11.145,"n":8891,"o":11.25,"t":"2026-03-27T04:00:00Z","v":695806,"vw":11.225122},{"c":11.35,"h":11.39,"l":11.22,"n":8895,"o":11.25,"t":"2026-03-30T04:00:00Z","v":917767,"vw":11.321142},{"c":11.66,"h":11.665,"l":11.415,"n":9272,"o":11.47,"t":"2026-03-31T04:00:00Z","v":981024,"vw":11.569872},{"c":11.78,"h":11.81,"l":11.59,"n":9531,"o":11.64,"t":"2026-04-01T04:00:00Z","v":855311,"vw":11.743926},{"c":11.96,"h":11.99,"l":11.57,"n":10785,"o":11.59,"t":"2026-04-02T04:00:00Z","v":943156,"vw":11.872372},{"c":11.95,"h":12.08,"l":11.87,"n":11019,"o":11.96,"t":"2026-04-06T04:00:00Z","v":1507906,"vw":11.961491},{"c":11.78,"h":11.9899,"l":11.78,"n":9644,"o":11.95,"t":"2026-04-07T04:00:00Z","v":1109176,"vw":11.841069},{"c":12,"h":12.08,"l":11.925,"n":15464,"o":12,"t":"2026-04-08T04:00:00Z","v":2807153,"vw":12.001799},{"c":11.6,"h":11.72,"l":11.5,"n":12430,"o":11.53,"t":"2026-04-09T04:00:00Z","v":1258015,"vw":11.620731},{"c":11.89,"h":11.9,"l":11.67,"n":9639,"o":11.69,"t":"2026-04-10T04:00:00Z","v":1148988,"vw":11.818354},{"c":11.95,"h":11.96,"l":11.79,"n":10706,"o":11.85,"t":"2026-04-13T04:00:00Z","v":1171985,"vw":11.893254},{"c":12.07,"h":12.08,"l":11.915,"n":10619,"o":11.93,"t":"2026-04-14T04:00:00Z","v":1408721,"vw":11.998557},{"c":12.13,"h":12.15,"l":11.99,"n":9082,"o":12.04,"t":"2026-04-15T04:00:00Z","v":848414,"vw":12.096227},{"c":11.87,"h":12.12,"l":11.835,"n":9628,"o":12.1,"t":"2026-04-16T04:00:00Z","v":843196,"vw":11.907263},{"c":12.09,"h":12.125,"l":11.91,"n":10796,"o":11.98,"t":"2026-04-17T04:00:00Z","v":995479,"vw":12.067945},{"c":11.98,"h":12.0002,"l":11.81,"n":12290,"o":12,"t":"2026-04-20T04:00:00Z","v":1117675,"vw":11.931681},{"c":11.86,"h":12.06,"l":11.79,"n":15686,"o":11.96,"t":"2026-04-21T04:00:00Z","v":1282558,"vw":11.877247},{"c":11.87,"h":11.935,"l":11.79,"n":8295,"o":11.93,"t":"2026-04-22T04:00:00Z","v":677691,"vw":11.870081},{"c":11.95,"h":11.975,"l":11.83,"n":9653,"o":11.85,"t":"2026-04-23T04:00:00Z","v":859856,"vw":11.915894},{"c":12.12,"h":12.19,"l":11.93,"n":9828,"o":11.94,"t":"2026-04-24T04:00:00Z","v":1675239,"vw":12.079326},{"c":12.1,"h":12.24,"l":12.03,"n":8016,"o":12.09,"t":"2026-04-27T04:00:00Z","v":661386,"vw":12.105927},{"c":12.21,"h":12.22,"l":12.09,"n":8979,"o":12.17,"t":"2026-04-28T04:00:00Z","v":758723,"vw":12.164585},{"c":12,"h":12.2263,"l":11.905,"n":11245,"o":12.16,"t":"2026-04-29T04:00:00Z","v":1041281,"vw":12.000882},{"c":12.18,"h":12.22,"l":11.995,"n":12506,"o":12.02,"t":"2026-04-30T04:00:00Z","v":1365916,"vw":12.165728},{"c":12.33,"h":12.37,"l":12.1289,"n":9704,"o":12.23,"t":"2026-05-01T04:00:00Z","v":781120,"vw":12.302417},{"c":12.11,"h":12.255,"l":12.03,"n":11534,"o":12.22,"t":"2026-05-04T04:00:00Z","v":793251,"vw":12.119484},{"c":12.13,"h":12.2203,"l":12.07,"n":8558,"o":12.12,"t":"2026-05-05T04:00:00Z","v":623629,"vw":12.153308},{"c":11.03,"h":11.73,"l":10.91,"n":26158,"o":11.51,"t":"2026-05-06T04:00:00Z","v":3161416,"vw":11.112915},{"c":11.08,"h":11.25,"l":11,"n":16200,"o":11.07,"t":"2026-05-07T04:00:00Z","v":1485364,"vw":11.087887},{"c":11,"h":11.12,"l":10.86,"n":12974,"o":10.93,"t":"2026-05-08T04:00:00Z","v":1240461,"vw":11.007926},{"c":10.78,"h":11.01,"l":10.76,"n":10706,"o":11.01,"t":"2026-05-11T04:00:00Z","v":1033163,"vw":10.863895},{"c":10.46,"h":10.78,"l":10.46,"n":13139,"o":10.76,"t":"2026-05-12T04:00:00Z","v":1202223,"vw":10.565332},{"c":10.51,"h":10.57,"l":10.295,"n":11431,"o":10.37,"t":"2026-05-13T04:00:00Z","v":1051058,"vw":10.473735},{"c":10.46,"h":10.65,"l":10.415,"n":10718,"o":10.57,"t":"2026-05-14T04:00:00Z","v":966932,"vw":10.517839},{"c":10.28,"h":10.5292,"l":10.28,"n":10811,"o":10.4,"t":"2026-05-15T04:00:00Z","v":1051311,"vw":10.32813},{"c":10.42,"h":10.4958,"l":10.33,"n":11718,"o":10.36,"t":"2026-05-18T04:00:00Z","v":926896,"vw":10.429531},{"c":10.29,"h":10.445,"l":10.225,"n":11810,"o":10.35,"t":"2026-05-19T04:00:00Z","v":689622,"vw":10.319037},{"c":10.5,"h":10.6,"l":10.27,"n":10276,"o":10.27,"t":"2026-05-20T04:00:00Z","v":734911,"vw":10.484496},{"c":10.52,"h":10.5894,"l":10.3401,"n":10514,"o":10.41,"t":"2026-05-21T04:00:00Z","v":711532,"vw":10.504057},{"c":10.5,"h":10.59,"l":10.48,"n":7292,"o":10.49,"t":"2026-05-22T04:00:00Z","v":607710,"vw":10.516815},{"c":10.37,"h":10.419,"l":10.175,"n":16555,"o":10.38,"t":"2026-05-26T04:00:00Z","v":1258022,"vw":10.313666},{"c":10.48,"h":10.595,"l":10.405,"n":10757,"o":10.44,"t":"2026-05-27T04:00:00Z","v":713871,"vw":10.503672},{"c":10.53,"h":10.56,"l":10.4,"n":9242,"o":10.44,"t":"2026-05-28T04:00:00Z","v":528852,"vw":10.515019},{"c":10.46,"h":10.5825,"l":10.435,"n":9784,"o":10.55,"t":"2026-05-29T04:00:00Z","v":784162,"vw":10.472474},{"c":10.36,"h":10.44,"l":10.3,"n":10857,"o":10.35,"t":"2026-06-01T04:00:00Z","v":942722,"vw":10.364097},{"c":10.43,"h":10.51,"l":10.33,"n":9499,"o":10.33,"t":"2026-06-02T04:00:00Z","v":674762,"vw":10.430308},{"c":10.02,"h":10.375,"l":10.01,"n":10602,"o":10.36,"t":"2026-06-03T04:00:00Z","v":966363,"vw":10.125088},{"c":10.19,"h":10.25,"l":10.08,"n":11366,"o":10.08,"t":"2026-06-04T04:00:00Z","v":712660,"vw":10.187195},{"c":10.18,"h":10.29,"l":10.145,"n":9711,"o":10.16,"t":"2026-06-05T04:00:00Z","v":733625,"vw":10.206662},{"c":9.88,"h":10.23,"l":9.86,"n":12500,"o":10.21,"t":"2026-06-08T04:00:00Z","v":943866,"vw":9.979336},{"c":10.11,"h":10.2457,"l":9.98,"n":9997,"o":9.98,"t":"2026-06-09T04:00:00Z","v":952918,"vw":10.133315},{"c":9.86,"h":10.145,"l":9.84,"n":12082,"o":10.11,"t":"2026-06-10T04:00:00Z","v":856413,"vw":9.938519},{"c":9.89,"h":9.97,"l":9.83,"n":17994,"o":9.89,"t":"2026-06-11T04:00:00Z","v":1790206,"vw":9.892714},{"c":10.12,"h":10.16,"l":9.93,"n":11635,"o":9.98,"t":"2026-06-12T04:00:00Z","v":1231536,"vw":10.072881},{"c":10.14,"h":10.36,"l":10.115,"n":9961,"o":10.16,"t":"2026-06-15T04:00:00Z","v":1066553,"vw":10.190613},{"c":10.19,"h":10.39,"l":10.17,"n":12946,"o":10.23,"t":"2026-06-16T04:00:00Z","v":1256204,"vw":10.243938},{"c":10.06,"h":10.26,"l":10.02,"n":18120,"o":10.1,"t":"2026-06-17T04:00:00Z","v":1485805,"vw":10.123166},{"c":10.25,"h":10.27,"l":10.04,"n":19412,"o":10.04,"t":"2026-06-18T04:00:00Z","v":4166524,"vw":10.216902},{"c":9.94,"h":10.26,"l":9.92,"n":14537,"o":10.2,"t":"2026-06-22T04:00:00Z","v":1723705,"vw":10.021951},{"c":10.05,"h":10.11,"l":9.96,"n":9510,"o":10.01,"t":"2026-06-23T04:00:00Z","v":1149438,"vw":10.051734},{"c":10.46,"h":10.485,"l":10.09,"n":13975,"o":10.09,"t":"2026-06-24T04:00:00Z","v":1528630,"vw":10.365658},{"c":10.51,"h":10.68,"l":10.35,"n":13515,"o":10.38,"t":"2026-06-25T04:00:00Z","v":1233007,"vw":10.525171},{"c":10.77,"h":10.87,"l":10.33,"n":27953,"o":10.45,"t":"2026-06-26T04:00:00Z","v":4881187,"vw":10.736814},{"c":10.96,"h":11,"l":10.625,"n":18649,"o":10.77,"t":"2026-06-29T04:00:00Z","v":1913993,"vw":10.859211},{"c":11.28,"h":11.38,"l":10.92,"n":18100,"o":10.94,"t":"2026-06-30T04:00:00Z","v":2319000,"vw":11.246115},{"c":11.23,"h":11.42,"l":11.1,"n":16875,"o":11.17,"t":"2026-07-01T04:00:00Z","v":1538696,"vw":11.274934},{"c":10.81,"h":11.37,"l":10.75,"n":21738,"o":11.315,"t":"2026-07-02T04:00:00Z","v":2290191,"vw":10.936083},{"c":10.9,"h":10.9484,"l":10.67,"n":20179,"o":10.88,"t":"2026-07-06T04:00:00Z","v":2281017,"vw":10.826246},{"c":10.6,"h":10.9799,"l":10.49,"n":23209,"o":10.93,"t":"2026-07-07T04:00:00Z","v":2511224,"vw":10.658877},{"c":10.45,"h":10.62,"l":10.45,"n":16212,"o":10.55,"t":"2026-07-08T04:00:00Z","v":1857430,"vw":10.507742},{"c":10.11,"h":10.235,"l":9.98,"n":12468,"o":10.03,"t":"2026-07-09T04:00:00Z","v":1212334,"vw":10.136159},{"c":10.28,"h":10.345,"l":10.13,"n":13112,"o":10.2,"t":"2026-07-10T04:00:00Z","v":1199490,"vw":10.259487},{"c":10.18,"h":10.27,"l":10.05,"n":12929,"o":10.22,"t":"2026-07-13T04:00:00Z","v":1542688,"vw":10.139749},{"c":10.12,"h":10.29,"l":10.11,"n":13185,"o":10.16,"t":"2026-07-14T04:00:00Z","v":1411508,"vw":10.18217},{"c":9.83,"h":10.185,"l":9.8,"n":17765,"o":10.17,"t":"2026-07-15T04:00:00Z","v":1982738,"vw":9.951551},{"c":10.09,"h":10.19,"l":9.85,"n":12544,"o":9.87,"t":"2026-07-16T04:00:00Z","v":1322321,"vw":10.086146},{"c":9.9,"h":10.26,"l":9.845,"n":12612,"o":10.08,"t":"2026-07-17T04:00:00Z","v":1423247,"vw":9.941911},{"c":9.74,"h":9.91,"l":9.69,"n":14727,"o":9.91,"t":"2026-07-20T04:00:00Z","v":1723040,"vw":9.768508},{"c":9.8,"h":9.875,"l":9.68,"n":10949,"o":9.72,"t":"2026-07-21T04:00:00Z","v":1299072,"vw":9.802647},{"c":9.85,"h":9.91,"l":9.755,"n":11635,"o":9.89,"t":"2026-07-22T04:00:00Z","v":1293457,"vw":9.830277},{"c":9.58,"h":9.84,"l":9.56,"n":15738,"o":9.82,"t":"2026-07-23T04:00:00Z","v":1877126,"vw":9.658723},{"c":9.74,"h":9.815,"l":9.61,"n":11787,"o":9.62,"t":"2026-07-24T04:00:00Z","v":1323311,"vw":9.724607},{"c":9.62,"h":9.89,"l":9.615,"n":11225,"o":9.79,"t":"2026-07-27T04:00:00Z","v":1168206,"vw":9.688327},{"c":9.79,"h":9.925,"l":9.66,"n":10582,"o":9.67,"t":"2026-07-28T04:00:00Z","v":1096424,"vw":9.806774},{"c":9.69,"h":9.82,"l":9.635,"n":15125,"o":9.8,"t":"2026-07-29T04:00:00Z","v":1439357,"vw":9.718267},{"c":9.31,"h":9.7185,"l":9.045,"n":27550,"o":9.57,"t":"2026-07-30T04:00:00Z","v":3328698,"vw":9.239644},{"c":9.43,"h":9.455,"l":9.07,"n":18404,"o":9.29,"t":"2026-07-31T04:00:00Z","v":1807156,"vw":9.324684},{"c":9.44,"h":9.61,"l":9.37,"n":13250,"o":9.37,"t":"2026-08-03T04:00:00Z","v":1266204,"vw":9.459094},{"c":9.53,"h":9.54,"l":9.4,"n":14052,"o":9.46,"t":"2026-08-04T04:00:00Z","v":900963,"vw":9.489017},{"c":9.45,"h":9.495,"l":9.25,"n":13936,"o":9.49,"t":"2026-08-05T04:00:00Z","v":1099634,"vw":9.407891},{"c":9.34,"h":9.49,"l":9.32,"n":11080,"o":9.45,"t":"2026-08-06T04:00:00Z","v":1159969,"vw":9.358636},{"c":9.65,"h":9.74,"l":9.45,"n":12696,"o":9.48,"t":"2026-08-07T04:00:00Z","v":1039723,"vw":9.651742},{"c":9.38,"h":9.575,"l":9.315,"n":12186,"o":9.54,"t":"2026-08-10T04:00:00Z","v":1054073,"vw":9.380365},{"c":9.45,"h":9.555,"l":9.375,"n":12773,"o":9.42,"t":"2026-08-11T04:00:00Z","v":1328952,"vw":9.48612},{"c":9.48,"h":9.61,"l":9.415,"n":10393,"o":9.51,"t":"2026-08-12T04:00:00Z","v":948929,"vw":9.480993},{"c":9.49,"h":9.6101,"l":9.465,"n":11125,"o":9.53,"t":"2026-08-13T04:00:00Z","v":1220227,"vw":9.524047},{"c":9.45,"h":9.635,"l":9.45,"n":9298,"o":9.49,"t":"2026-08-14T04:00:00Z","v":898939,"vw":9.504907},{"c":9.62,"h":9.81,"l":9.53,"n":13566,"o":9.8,"t":"2026-08-17T04:00:00Z","v":1300114,"vw":9.646409},{"c":9.43,"h":9.665,"l":9.43,"n":12187,"o":9.64,"t":"2026-08-18T04:00:00Z","v":1422364,"vw":9.490799},{"c":9.54,"h":9.655,"l":9.515,"n":10651,"o":9.53,"t":"2026-08-19T04:00:00Z","v":813594,"vw":9.579452},{"c":9.39,"h":9.4999,"l":9.325,"n":11206,"o":9.49,"t":"2026-08-20T04:00:00Z","v":1068578,"vw":9.395969},{"c":9.35,"h":9.425,"l":9.23,"n":15408,"o":9.38,"t":"2026-08-21T04:00:00Z","v":2687158,"vw":9.331424},{"c":9.29,"h":9.39,"l":9.255,"n":14327,"o":9.39,"t":"2026-08-24T04:00:00Z","v":1518707,"vw":9.299115},{"c":9.29,"h":9.32,"l":9.19,"n":9850,"o":9.3,"t":"2026-08-25T04:00:00Z","v":1142447,"vw":9.265771},{"c":9.23,"h":9.305,"l":9.22,"n":8813,"o":9.3,"t":"2026-08-26T04:00:00Z","v":651640,"vw":9.253156},{"c":9.33,"h":9.35,"l":9.17,"n":6700,"o":9.2,"t":"2026-08-27T04:00:00Z","v":858530,"vw":9.280157},{"c":9.34,"h":9.4201,"l":9.33,"n":7432,"o":9.37,"t":"2026-08-28T04:00:00Z","v":665008,"vw":9.352993},{"c":9.32,"h":9.451,"l":9.28,"n":9728,"o":9.32,"t":"2026-08-31T04:00:00Z","v":1040402,"vw":9.363251},{"c":9.24,"h":9.365,"l":9.23,"n":14397,"o":9.27,"t":"2026-09-01T04:00:00Z","v":1370516,"vw":9.269965},{"c":9.51,"h":9.63,"l":9.31,"n":10141,"o":9.34,"t":"2026-09-02T04:00:00Z","v":889168,"vw":9.468888},{"c":9.63,"h":9.65,"l":9.48,"n":11748,"o":9.6,"t":"2026-09-03T04:00:00Z","v":1314104,"vw":9.605433},{"c":9.64,"h":9.715,"l":9.57,"n":8574,"o":9.57,"t":"2026-09-04T04:00:00Z","v":813099,"vw":9.665268},{"c":9.61,"h":9.7,"l":9.605,"n":10687,"o":9.66,"t":"2026-09-08T04:00:00Z","v":878223,"vw":9.636495},{"c":9.42,"h":9.61,"l":9.42,"n":13134,"o":9.6,"t":"2026-09-09T04:00:00Z","v":1724075,"vw":9.478686},{"c":9.17,"h":9.4,"l":9.17,"n":17271,"o":9.35,"t":"2026-09-10T04:00:00Z","v":1434103,"vw":9.227671},{"c":9.17,"h":9.3,"l":9.15,"n":10725,"o":9.23,"t":"2026-09-11T04:00:00Z","v":1129593,"vw":9.181712},{"c":9.05,"h":9.18,"l":8.99,"n":19382,"o":9.15,"t":"2026-09-14T04:00:00Z","v":1694363,"vw":9.079348},{"c":8.98,"h":9.15,"l":8.97,"n":18914,"o":9.02,"t":"2026-09-15T04:00:00Z","v":2682009,"vw":9.06909},{"c":8.88,"h":9.15,"l":8.835,"n":18354,"o":9.06,"t":"2026-09-16T04:00:00Z","v":2402380,"vw":8.942113},{"c":8.94,"h":9.16,"l":8.94,"n":16267,"o":9.01,"t":"2026-09-17T04:00:00Z","v":1962314,"vw":8.993226},{"c":8.8,"h":8.999,"l":8.8,"n":11746,"o":8.9,"t":"2026-09-18T04:00:00Z","v":4395672,"vw":8.817451},{"c":8.88,"h":8.96,"l":8.855,"n":10965,"o":8.9,"t":"2026-09-21T04:00:00Z","v":1724060,"vw":8.898819},{"c":9.01,"h":9.105,"l":8.96,"n":12720,"o":8.96,"t":"2026-09-22T04:00:00Z","v":1581937,"vw":9.028344},{"c":8.73,"h":8.97,"l":8.73,"n":14281,"o":8.96,"t":"2026-09-23T04:00:00Z","v":1691008,"vw":8.783831},{"c":8.45,"h":8.775,"l":8.44,"n":14518,"o":8.7,"t":"2026-09-24T04:00:00Z","v":2028360,"vw":8.539841},{"c":8.33,"h":8.4896,"l":8.24,"n":13967,"o":8.47,"t":"2026-09-25T04:00:00Z","v":1841307,"vw":8.347982},{"c":8.07,"h":8.33,"l":7.97,"n":17260,"o":8.29,"t":"2026-09-28T04:00:00Z","v":2239310,"vw":8.097401},{"c":8,"h":8.22,"l":7.975,"n":14388,"o":8.11,"t":"2026-09-29T04:00:00Z","v":1881901,"vw":8.063356},{"c":7.88,"h":8.15,"l":7.88,"n":14189,"o":8.08,"t":"2026-09-30T04:00:00Z","v":2186968,"vw":7.934935},{"c":7.76,"h":7.88,"l":7.64,"n":17411,"o":7.88,"t":"2026-10-01T04:00:00Z","v":2943358,"vw":7.755778},{"c":7.8,"h":8.0094,"l":7.7,"n":16261,"o":7.92,"t":"2026-10-02T04:00:00Z","v":2207044,"vw":7.838077},{"c":7.87,"h":7.92,"l":7.68,"n":15591,"o":7.81,"t":"2026-10-05T04:00:00Z","v":2913862,"vw":7.843748},{"c":8.03,"h":8.03,"l":7.82,"n":16686,"o":7.94,"t":"2026-10-06T04:00:00Z","v":2997746,"vw":7.946806},{"c":7.9,"h":7.98,"l":7.785,"n":18013,"o":7.97,"t":"2026-10-07T04:00:00Z","v":2657060,"vw":7.861695},{"c":7.49,"h":7.56,"l":7.31,"n":17977,"o":7.45,"t":"2026-10-08T04:00:00Z","v":3767988,"vw":7.459074},{"c":7.36,"h":7.53,"l":7.34,"n":13569,"o":7.49,"t":"2026-10-09T04:00:00Z","v":2239477,"vw":7.381738},{"c":7.05,"h":7.35,"l":7.04,"n":22168,"o":7.34,"t":"2026-10-12T04:00:00Z","v":4545480,"vw":7.135281},{"c":7.04,"h":7.21,"l":6.83,"n":23210,"o":7.13,"t":"2026-10-13T04:00:00Z","v":4957002,"vw":6.946996},{"c":6.87,"h":6.95,"l":6.8,"n":17657,"o":6.95,"t":"2026-10-14T04:00:00Z","v":3432048,"vw":6.848845},{"c":7.06,"h":7.29,"l":7.02,"n":19520,"o":7.02,"t":"2026-10-15T04:00:00Z","v":3422426,"vw":7.154738},{"c":6.92,"h":7.13,"l":6.92,"n":17198,"o":7.13,"t":"2026-10-16T04:00:00Z","v":2861505,"vw":6.967039},{"c":6.75,"h":6.88,"l":6.7,"n":18942,"o":6.88,"t":"2026-10-19T04:00:00Z","v":3129412,"vw":6.75399},{"c":6.91,"h":7.095,"l":6.78,"n":13698,"o":6.81,"t":"2026-10-20T04:00:00Z","v":2841530,"vw":6.955773},{"c":6.84,"h":6.99,"l":6.81,"n":11500,"o":6.99,"t":"2026-10-21T04:00:00Z","v":2158940,"vw":6.872042},{"c":7.01,"h":7.1588,"l":6.8,"n":14262,"o":6.84,"t":"2026-10-22T04:00:00Z","v":1859690,"vw":7.050368}],"volatilityBars":[{"c":9.04,"h":9.065,"l":8.96,"n":243,"o":8.96,"t":"2026-09-22T13:30:00Z","v":44842,"vw":9.000676},{"c":9.025,"h":9.06,"l":9.005,"n":519,"o":9.035,"t":"2026-09-22T13:45:00Z","v":66858,"vw":9.038258},{"c":9.095,"h":9.105,"l":9.025,"n":639,"o":9.03,"t":"2026-09-22T14:00:00Z","v":79687,"vw":9.076773},{"c":9.06,"h":9.095,"l":9.055,"n":409,"o":9.095,"t":"2026-09-22T14:15:00Z","v":49035,"vw":9.06824},{"c":9.035,"h":9.07,"l":9.035,"n":422,"o":9.06,"t":"2026-09-22T14:30:00Z","v":34653,"vw":9.056633},{"c":9.035,"h":9.045,"l":9.025,"n":408,"o":9.035,"t":"2026-09-22T14:45:00Z","v":38592,"vw":9.036616},{"c":9.035,"h":9.05,"l":9.025,"n":353,"o":9.035,"t":"2026-09-22T15:00:00Z","v":16860,"vw":9.036798},{"c":9.015,"h":9.045,"l":9.01,"n":329,"o":9.04,"t":"2026-09-22T15:15:00Z","v":29633,"vw":9.025456},{"c":8.995,"h":9.015,"l":8.995,"n":335,"o":9.015,"t":"2026-09-22T15:30:00Z","v":19232,"vw":9.006938},{"c":8.975,"h":8.995,"l":8.975,"n":464,"o":8.99,"t":"2026-09-22T15:45:00Z","v":37677,"vw":8.985394},{"c":8.995,"h":8.995,"l":8.98,"n":250,"o":8.98,"t":"2026-09-22T16:00:00Z","v":15141,"vw":8.987229},{"c":8.985,"h":9.01,"l":8.985,"n":279,"o":8.995,"t":"2026-09-22T16:15:00Z","v":18770,"vw":8.997835},{"c":8.975,"h":8.98,"l":8.975,"n":256,"o":8.98,"t":"2026-09-22T16:30:00Z","v":15456,"vw":8.978258},{"c":9.03,"h":9.03,"l":8.98,"n":356,"o":8.98,"t":"2026-09-22T16:45:00Z","v":25106,"vw":9.00323},{"c":9.015,"h":9.025,"l":9.015,"n":254,"o":9.025,"t":"2026-09-22T17:00:00Z","v":10550,"vw":9.020221},{"c":9.01,"h":9.0191,"l":9,"n":295,"o":9.015,"t":"2026-09-22T17:15:00Z","v":13813,"vw":9.00977},{"c":9.015,"h":9.02,"l":9.005,"n":296,"o":9.01,"t":"2026-09-22T17:30:00Z","v":12482,"vw":9.01182},{"c":9.035,"h":9.0391,"l":9.01,"n":482,"o":9.015,"t":"2026-09-22T17:45:00Z","v":35739,"vw":9.019655},{"c":9.045,"h":9.05,"l":9.035,"n":423,"o":9.035,"t":"2026-09-22T18:00:00Z","v":52220,"vw":9.039782},{"c":9.05,"h":9.055,"l":9.0401,"n":366,"o":9.045,"t":"2026-09-22T18:15:00Z","v":32144,"vw":9.049709},{"c":9.035,"h":9.055,"l":9.035,"n":294,"o":9.055,"t":"2026-09-22T18:30:00Z","v":33713,"vw":9.049322},{"c":9.02,"h":9.035,"l":9.01,"n":322,"o":9.035,"t":"2026-09-22T18:45:00Z","v":27422,"vw":9.017645},{"c":9.045,"h":9.05,"l":9.02,"n":536,"o":9.02,"t":"2026-09-22T19:00:00Z","v":29349,"vw":9.03231},{"c":9.07,"h":9.07,"l":9.04,"n":686,"o":9.05,"t":"2026-09-22T19:15:00Z","v":55922,"vw":9.052329},{"c":9.075,"h":9.09,"l":9.065,"n":690,"o":9.065,"t":"2026-09-22T19:30:00Z","v":47985,"vw":9.075604},{"c":9.02,"h":9.095,"l":9.02,"n":2049,"o":9.075,"t":"2026-09-22T19:45:00Z","v":231806,"vw":9.043719},{"c":9.01,"h":9.022,"l":9.01,"n":24,"o":9.022,"t":"2026-09-22T20:00:00Z","v":495360,"vw":9.010002},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-09-22T20:45:00Z","v":300,"vw":9.06},{"c":8.9697,"h":8.9697,"l":8.9697,"n":1,"o":8.9697,"t":"2026-09-22T22:30:00Z","v":357,"vw":8.9697},{"c":9.03,"h":9.03,"l":9.03,"n":5,"o":9.03,"t":"2026-09-23T11:00:00Z","v":329,"vw":9.03},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-09-23T11:30:00Z","v":105,"vw":8.9},{"c":8.9708,"h":8.9708,"l":8.9708,"n":4,"o":8.9708,"t":"2026-09-23T13:15:00Z","v":289,"vw":8.9708},{"c":8.9,"h":8.97,"l":8.9,"n":438,"o":8.96,"t":"2026-09-23T13:30:00Z","v":40898,"vw":8.938682},{"c":8.845,"h":8.905,"l":8.845,"n":357,"o":8.9001,"t":"2026-09-23T13:45:00Z","v":29979,"vw":8.872763},{"c":8.82,"h":8.8591,"l":8.82,"n":378,"o":8.85,"t":"2026-09-23T14:00:00Z","v":27246,"vw":8.838605},{"c":8.765,"h":8.84,"l":8.76,"n":758,"o":8.825,"t":"2026-09-23T14:15:00Z","v":77773,"vw":8.78927},{"c":8.785,"h":8.79,"l":8.77,"n":322,"o":8.77,"t":"2026-09-23T14:30:00Z","v":34249,"vw":8.782882},{"c":8.7862,"h":8.795,"l":8.775,"n":433,"o":8.78,"t":"2026-09-23T14:45:00Z","v":27477,"vw":8.786945},{"c":8.785,"h":8.79,"l":8.775,"n":328,"o":8.785,"t":"2026-09-23T15:00:00Z","v":21324,"vw":8.783955},{"c":8.8,"h":8.815,"l":8.775,"n":526,"o":8.78,"t":"2026-09-23T15:15:00Z","v":85518,"vw":8.797483},{"c":8.82,"h":8.82,"l":8.795,"n":526,"o":8.8,"t":"2026-09-23T15:30:00Z","v":114365,"vw":8.811063},{"c":8.805,"h":8.83,"l":8.805,"n":358,"o":8.815,"t":"2026-09-23T15:45:00Z","v":43850,"vw":8.817555},{"c":8.805,"h":8.8071,"l":8.79,"n":266,"o":8.8,"t":"2026-09-23T16:00:00Z","v":17682,"vw":8.799175},{"c":8.825,"h":8.835,"l":8.805,"n":349,"o":8.805,"t":"2026-09-23T16:15:00Z","v":44511,"vw":8.819409},{"c":8.835,"h":8.835,"l":8.82,"n":300,"o":8.825,"t":"2026-09-23T16:30:00Z","v":20702,"vw":8.830079},{"c":8.815,"h":8.8399,"l":8.81,"n":280,"o":8.8399,"t":"2026-09-23T16:45:00Z","v":21440,"vw":8.824471},{"c":8.8062,"h":8.825,"l":8.8,"n":677,"o":8.82,"t":"2026-09-23T17:00:00Z","v":92383,"vw":8.813472},{"c":8.825,"h":8.83,"l":8.805,"n":339,"o":8.8059,"t":"2026-09-23T17:15:00Z","v":35241,"vw":8.816482},{"c":8.825,"h":8.835,"l":8.815,"n":373,"o":8.825,"t":"2026-09-23T17:30:00Z","v":25080,"vw":8.823277},{"c":8.7944,"h":8.825,"l":8.78,"n":524,"o":8.825,"t":"2026-09-23T17:45:00Z","v":76257,"vw":8.803352},{"c":8.806,"h":8.815,"l":8.795,"n":358,"o":8.8,"t":"2026-09-23T18:00:00Z","v":28265,"vw":8.80126},{"c":8.8,"h":8.8052,"l":8.79,"n":224,"o":8.805,"t":"2026-09-23T18:15:00Z","v":12545,"vw":8.800468},{"c":8.761,"h":8.795,"l":8.761,"n":428,"o":8.795,"t":"2026-09-23T18:30:00Z","v":37745,"vw":8.777932},{"c":8.75,"h":8.765,"l":8.745,"n":609,"o":8.765,"t":"2026-09-23T18:45:00Z","v":48490,"vw":8.75343},{"c":8.755,"h":8.77,"l":8.74,"n":554,"o":8.755,"t":"2026-09-23T19:00:00Z","v":46961,"vw":8.752449},{"c":8.78,"h":8.78,"l":8.74,"n":670,"o":8.755,"t":"2026-09-23T19:15:00Z","v":65913,"vw":8.754658},{"c":8.755,"h":8.79,"l":8.745,"n":1016,"o":8.775,"t":"2026-09-23T19:30:00Z","v":121903,"vw":8.767491},{"c":8.73,"h":8.78,"l":8.73,"n":2237,"o":8.755,"t":"2026-09-23T19:45:00Z","v":261987,"vw":8.750661},{"c":8.76,"h":8.76,"l":8.73,"n":22,"o":8.73,"t":"2026-09-23T20:00:00Z","v":217104,"vw":8.730206},{"c":8.7754,"h":8.7754,"l":8.7754,"n":1,"o":8.7754,"t":"2026-09-23T20:15:00Z","v":300,"vw":8.7754},{"c":8.77,"h":8.77,"l":8.76,"n":2,"o":8.76,"t":"2026-09-23T20:30:00Z","v":650,"vw":8.762308},{"c":8.7754,"h":8.7754,"l":8.7754,"n":1,"o":8.7754,"t":"2026-09-23T21:45:00Z","v":100,"vw":8.7754},{"c":8.75,"h":8.75,"l":8.75,"n":4,"o":8.75,"t":"2026-09-23T22:45:00Z","v":537,"vw":8.75},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-09-24T11:00:00Z","v":118,"vw":8.76},{"c":8.73,"h":8.73,"l":8.73,"n":5,"o":8.73,"t":"2026-09-24T11:45:00Z","v":373,"vw":8.73},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-09-24T12:15:00Z","v":138,"vw":8.73},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-09-24T13:15:00Z","v":700,"vw":8.71},{"c":8.675,"h":8.775,"l":8.675,"n":482,"o":8.7,"t":"2026-09-24T13:30:00Z","v":62289,"vw":8.700972},{"c":8.635,"h":8.685,"l":8.635,"n":542,"o":8.67,"t":"2026-09-24T13:45:00Z","v":53269,"vw":8.667468},{"c":8.645,"h":8.655,"l":8.62,"n":574,"o":8.635,"t":"2026-09-24T14:00:00Z","v":53153,"vw":8.640889},{"c":8.645,"h":8.65,"l":8.625,"n":501,"o":8.64,"t":"2026-09-24T14:15:00Z","v":49714,"vw":8.637105},{"c":8.635,"h":8.665,"l":8.635,"n":406,"o":8.645,"t":"2026-09-24T14:30:00Z","v":26855,"vw":8.652895},{"c":8.605,"h":8.635,"l":8.605,"n":459,"o":8.635,"t":"2026-09-24T14:45:00Z","v":36658,"vw":8.619622},{"c":8.58,"h":8.605,"l":8.57,"n":506,"o":8.605,"t":"2026-09-24T15:00:00Z","v":62486,"vw":8.587558},{"c":8.605,"h":8.61,"l":8.575,"n":283,"o":8.585,"t":"2026-09-24T15:15:00Z","v":31007,"vw":8.596405},{"c":8.55,"h":8.605,"l":8.54,"n":746,"o":8.605,"t":"2026-09-24T15:30:00Z","v":115074,"vw":8.564027},{"c":8.5659,"h":8.5699,"l":8.545,"n":305,"o":8.545,"t":"2026-09-24T15:45:00Z","v":46299,"vw":8.556968},{"c":8.575,"h":8.575,"l":8.56,"n":289,"o":8.565,"t":"2026-09-24T16:00:00Z","v":25013,"vw":8.568525},{"c":8.605,"h":8.655,"l":8.57,"n":705,"o":8.575,"t":"2026-09-24T16:15:00Z","v":99175,"vw":8.614955},{"c":8.605,"h":8.615,"l":8.57,"n":517,"o":8.605,"t":"2026-09-24T16:30:00Z","v":70593,"vw":8.584617},{"c":8.595,"h":8.6,"l":8.58,"n":259,"o":8.6,"t":"2026-09-24T16:45:00Z","v":23018,"vw":8.593807},{"c":8.595,"h":8.595,"l":8.58,"n":338,"o":8.59,"t":"2026-09-24T17:00:00Z","v":36974,"vw":8.58699},{"c":8.56,"h":8.59,"l":8.56,"n":245,"o":8.59,"t":"2026-09-24T17:15:00Z","v":45041,"vw":8.574962},{"c":8.555,"h":8.565,"l":8.55,"n":229,"o":8.562,"t":"2026-09-24T17:30:00Z","v":25628,"vw":8.55468},{"c":8.585,"h":8.59,"l":8.545,"n":314,"o":8.56,"t":"2026-09-24T17:45:00Z","v":44174,"vw":8.567197},{"c":8.56,"h":8.585,"l":8.555,"n":476,"o":8.585,"t":"2026-09-24T18:00:00Z","v":64037,"vw":8.566642},{"c":8.57,"h":8.585,"l":8.54,"n":465,"o":8.555,"t":"2026-09-24T18:15:00Z","v":73138,"vw":8.560342},{"c":8.555,"h":8.57,"l":8.55,"n":335,"o":8.565,"t":"2026-09-24T18:30:00Z","v":25683,"vw":8.560217},{"c":8.54,"h":8.555,"l":8.5301,"n":497,"o":8.555,"t":"2026-09-24T18:45:00Z","v":40904,"vw":8.540572},{"c":8.52,"h":8.545,"l":8.52,"n":621,"o":8.54,"t":"2026-09-24T19:00:00Z","v":58514,"vw":8.530216},{"c":8.515,"h":8.53,"l":8.5,"n":954,"o":8.525,"t":"2026-09-24T19:15:00Z","v":140597,"vw":8.507747},{"c":8.485,"h":8.51,"l":8.475,"n":782,"o":8.51,"t":"2026-09-24T19:30:00Z","v":97694,"vw":8.487555},{"c":8.46,"h":8.485,"l":8.44,"n":2238,"o":8.48,"t":"2026-09-24T19:45:00Z","v":289130,"vw":8.460566},{"c":8.46,"h":8.47,"l":8.45,"n":20,"o":8.45,"t":"2026-09-24T20:00:00Z","v":321124,"vw":8.450023},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-24T20:15:00Z","v":200,"vw":8.5},{"c":8.48,"h":8.5,"l":8.48,"n":7,"o":8.5,"t":"2026-09-24T21:00:00Z","v":870,"vw":8.489412},{"c":8.5107,"h":8.5107,"l":8.5107,"n":1,"o":8.5107,"t":"2026-09-24T21:45:00Z","v":400,"vw":8.5107},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-24T22:00:00Z","v":590,"vw":8.5},{"c":8.4996,"h":8.4996,"l":8.4996,"n":1,"o":8.4996,"t":"2026-09-24T23:45:00Z","v":100,"vw":8.4996},{"c":8.4946,"h":8.4946,"l":8.4946,"n":1,"o":8.4946,"t":"2026-09-25T12:00:00Z","v":2000,"vw":8.4946},{"c":8.5,"h":8.5,"l":8.49,"n":3,"o":8.49,"t":"2026-09-25T12:15:00Z","v":807,"vw":8.49268},{"c":8.49,"h":8.5,"l":8.4205,"n":3,"o":8.5,"t":"2026-09-25T12:30:00Z","v":860,"vw":8.468331},{"c":8.49,"h":8.5,"l":8.49,"n":3,"o":8.4955,"t":"2026-09-25T12:45:00Z","v":500,"vw":8.4931},{"c":8.49,"h":8.4991,"l":8.46,"n":7,"o":8.46,"t":"2026-09-25T13:00:00Z","v":779,"vw":8.490178},{"c":8.445,"h":8.4896,"l":8.44,"n":238,"o":8.47,"t":"2026-09-25T13:30:00Z","v":37153,"vw":8.468678},{"c":8.43,"h":8.445,"l":8.42,"n":143,"o":8.445,"t":"2026-09-25T13:45:00Z","v":12686,"vw":8.430532},{"c":8.385,"h":8.43,"l":8.36,"n":532,"o":8.425,"t":"2026-09-25T14:00:00Z","v":63306,"vw":8.379506},{"c":8.35,"h":8.39,"l":8.35,"n":305,"o":8.385,"t":"2026-09-25T14:15:00Z","v":30017,"vw":8.373669},{"c":8.335,"h":8.3508,"l":8.335,"n":316,"o":8.3508,"t":"2026-09-25T14:30:00Z","v":36896,"vw":8.339884},{"c":8.325,"h":8.365,"l":8.315,"n":608,"o":8.335,"t":"2026-09-25T14:45:00Z","v":56590,"vw":8.338298},{"c":8.32,"h":8.345,"l":8.31,"n":383,"o":8.325,"t":"2026-09-25T15:00:00Z","v":44731,"vw":8.332723},{"c":8.27,"h":8.33,"l":8.27,"n":480,"o":8.325,"t":"2026-09-25T15:15:00Z","v":64632,"vw":8.300644},{"c":8.26,"h":8.31,"l":8.26,"n":718,"o":8.275,"t":"2026-09-25T15:30:00Z","v":64983,"vw":8.285407},{"c":8.285,"h":8.285,"l":8.24,"n":510,"o":8.26,"t":"2026-09-25T15:45:00Z","v":50320,"vw":8.256877},{"c":8.375,"h":8.3858,"l":8.28,"n":836,"o":8.285,"t":"2026-09-25T16:00:00Z","v":101809,"vw":8.339651},{"c":8.395,"h":8.4,"l":8.35,"n":493,"o":8.37,"t":"2026-09-25T16:15:00Z","v":67041,"vw":8.368742},{"c":8.415,"h":8.42,"l":8.395,"n":309,"o":8.395,"t":"2026-09-25T16:30:00Z","v":26465,"vw":8.40577},{"c":8.405,"h":8.415,"l":8.4,"n":235,"o":8.41,"t":"2026-09-25T16:45:00Z","v":16609,"vw":8.408491},{"c":8.4,"h":8.42,"l":8.395,"n":272,"o":8.41,"t":"2026-09-25T17:00:00Z","v":30932,"vw":8.412494},{"c":8.375,"h":8.3999,"l":8.365,"n":476,"o":8.3999,"t":"2026-09-25T17:15:00Z","v":69734,"vw":8.373467},{"c":8.3899,"h":8.3899,"l":8.36,"n":879,"o":8.375,"t":"2026-09-25T17:30:00Z","v":88827,"vw":8.368782},{"c":8.385,"h":8.39,"l":8.37,"n":278,"o":8.38,"t":"2026-09-25T17:45:00Z","v":33184,"vw":8.379372},{"c":8.375,"h":8.38,"l":8.365,"n":349,"o":8.38,"t":"2026-09-25T18:00:00Z","v":25630,"vw":8.372568},{"c":8.335,"h":8.375,"l":8.33,"n":570,"o":8.37,"t":"2026-09-25T18:15:00Z","v":64567,"vw":8.354818},{"c":8.335,"h":8.34,"l":8.33,"n":320,"o":8.33,"t":"2026-09-25T18:30:00Z","v":21397,"vw":8.334299},{"c":8.35,"h":8.36,"l":8.32,"n":643,"o":8.335,"t":"2026-09-25T18:45:00Z","v":63328,"vw":8.337383},{"c":8.335,"h":8.35,"l":8.325,"n":524,"o":8.345,"t":"2026-09-25T19:00:00Z","v":61800,"vw":8.334816},{"c":8.325,"h":8.3485,"l":8.325,"n":555,"o":8.335,"t":"2026-09-25T19:15:00Z","v":55501,"vw":8.330451},{"c":8.345,"h":8.36,"l":8.32,"n":731,"o":8.32,"t":"2026-09-25T19:30:00Z","v":72293,"vw":8.34017},{"c":8.33,"h":8.38,"l":8.325,"n":1937,"o":8.345,"t":"2026-09-25T19:45:00Z","v":227642,"vw":8.354622},{"c":8.33,"h":8.33,"l":8.33,"n":20,"o":8.33,"t":"2026-09-25T20:00:00Z","v":226708,"vw":8.33},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-09-25T21:30:00Z","v":100,"vw":8.35},{"c":8.3039,"h":8.3039,"l":8.3039,"n":1,"o":8.3039,"t":"2026-09-25T21:45:00Z","v":1000,"vw":8.3039},{"c":8.3665,"h":8.3665,"l":8.3665,"n":1,"o":8.3665,"t":"2026-09-25T22:45:00Z","v":100,"vw":8.3665},{"c":8.3663,"h":8.3663,"l":8.3663,"n":1,"o":8.3663,"t":"2026-09-25T23:00:00Z","v":200,"vw":8.3663},{"c":8.3671,"h":8.3686,"l":8.3671,"n":3,"o":8.3671,"t":"2026-09-25T23:15:00Z","v":300,"vw":8.3676},{"c":8.31,"h":8.31,"l":8.31,"n":5,"o":8.31,"t":"2026-09-28T11:00:00Z","v":586,"vw":8.31},{"c":8.32,"h":8.32,"l":8.32,"n":3,"o":8.32,"t":"2026-09-28T11:45:00Z","v":2000,"vw":8.32},{"c":8.33,"h":8.33,"l":8.33,"n":2,"o":8.33,"t":"2026-09-28T12:15:00Z","v":710,"vw":8.33},{"c":8.2714,"h":8.33,"l":8.165,"n":529,"o":8.29,"t":"2026-09-28T13:30:00Z","v":56567,"vw":8.228637},{"c":8.245,"h":8.3,"l":8.245,"n":386,"o":8.28,"t":"2026-09-28T13:45:00Z","v":36016,"vw":8.284141},{"c":8.225,"h":8.25,"l":8.22,"n":479,"o":8.245,"t":"2026-09-28T14:00:00Z","v":28737,"vw":8.234862},{"c":8.23,"h":8.23,"l":8.21,"n":351,"o":8.225,"t":"2026-09-28T14:15:00Z","v":26493,"vw":8.22314},{"c":8.19,"h":8.23,"l":8.19,"n":241,"o":8.23,"t":"2026-09-28T14:30:00Z","v":14574,"vw":8.209794},{"c":8.13,"h":8.19,"l":8.13,"n":534,"o":8.19,"t":"2026-09-28T14:45:00Z","v":43002,"vw":8.154164},{"c":8.035,"h":8.1361,"l":8.03,"n":546,"o":8.1361,"t":"2026-09-28T15:00:00Z","v":44236,"vw":8.09266},{"c":8,"h":8.0399,"l":7.975,"n":918,"o":8.0399,"t":"2026-09-28T15:15:00Z","v":128547,"vw":7.99717},{"c":7.99,"h":8.02,"l":7.985,"n":618,"o":7.995,"t":"2026-09-28T15:30:00Z","v":64190,"vw":8.003029},{"c":7.97,"h":7.995,"l":7.97,"n":426,"o":7.985,"t":"2026-09-28T15:45:00Z","v":42342,"vw":7.98365},{"c":7.9901,"h":8.005,"l":7.975,"n":494,"o":7.975,"t":"2026-09-28T16:00:00Z","v":39091,"vw":7.988604},{"c":8.095,"h":8.1,"l":7.99,"n":1010,"o":7.99,"t":"2026-09-28T16:15:00Z","v":123647,"vw":8.044734},{"c":8.09,"h":8.0991,"l":8.055,"n":408,"o":8.0991,"t":"2026-09-28T16:30:00Z","v":43284,"vw":8.080154},{"c":8.14,"h":8.165,"l":8.0899,"n":1779,"o":8.0899,"t":"2026-09-28T16:45:00Z","v":192481,"vw":8.136896},{"c":8.1899,"h":8.19,"l":8.125,"n":495,"o":8.15,"t":"2026-09-28T17:00:00Z","v":50287,"vw":8.15663},{"c":8.13,"h":8.195,"l":8.12,"n":323,"o":8.18,"t":"2026-09-28T17:15:00Z","v":23386,"vw":8.157759},{"c":8.14,"h":8.14,"l":8.11,"n":394,"o":8.1325,"t":"2026-09-28T17:30:00Z","v":30608,"vw":8.124254},{"c":8.155,"h":8.16,"l":8.13,"n":256,"o":8.14,"t":"2026-09-28T17:45:00Z","v":18064,"vw":8.144008},{"c":8.14,"h":8.16,"l":8.14,"n":625,"o":8.15,"t":"2026-09-28T18:00:00Z","v":56914,"vw":8.151088},{"c":8.125,"h":8.15,"l":8.12,"n":1293,"o":8.145,"t":"2026-09-28T18:15:00Z","v":139105,"vw":8.138783},{"c":8.091,"h":8.125,"l":8.09,"n":399,"o":8.125,"t":"2026-09-28T18:30:00Z","v":53352,"vw":8.102283},{"c":8.13,"h":8.135,"l":8.075,"n":635,"o":8.09,"t":"2026-09-28T18:45:00Z","v":90272,"vw":8.104754},{"c":8.11,"h":8.13,"l":8.105,"n":458,"o":8.13,"t":"2026-09-28T19:00:00Z","v":38623,"vw":8.117985},{"c":8.125,"h":8.125,"l":8.11,"n":530,"o":8.11,"t":"2026-09-28T19:15:00Z","v":44337,"vw":8.117837},{"c":8.105,"h":8.125,"l":8.09,"n":540,"o":8.125,"t":"2026-09-28T19:30:00Z","v":40055,"vw":8.103565},{"c":8.08,"h":8.11,"l":8.065,"n":2228,"o":8.1,"t":"2026-09-28T19:45:00Z","v":300360,"vw":8.084002},{"c":8.15,"h":8.15,"l":8.07,"n":32,"o":8.07,"t":"2026-09-28T20:00:00Z","v":371801,"vw":8.070023},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-09-28T20:45:00Z","v":120,"vw":8.11},{"c":8.209,"h":8.209,"l":8.209,"n":1,"o":8.209,"t":"2026-09-28T21:30:00Z","v":100,"vw":8.209},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-09-28T23:45:00Z","v":500,"vw":8.18},{"c":8.151,"h":8.151,"l":8.06,"n":592,"o":8.11,"t":"2026-09-29T13:30:00Z","v":66702,"vw":8.101297},{"c":8.155,"h":8.18,"l":8.145,"n":566,"o":8.16,"t":"2026-09-29T13:45:00Z","v":92226,"vw":8.167143},{"c":8.205,"h":8.205,"l":8.16,"n":458,"o":8.16,"t":"2026-09-29T14:00:00Z","v":65075,"vw":8.186192},{"c":8.17,"h":8.22,"l":8.165,"n":434,"o":8.21,"t":"2026-09-29T14:15:00Z","v":48705,"vw":8.198889},{"c":8.185,"h":8.195,"l":8.17,"n":430,"o":8.175,"t":"2026-09-29T14:30:00Z","v":35642,"vw":8.185118},{"c":8.18,"h":8.2,"l":8.175,"n":259,"o":8.19,"t":"2026-09-29T14:45:00Z","v":17215,"vw":8.186954},{"c":8.14,"h":8.175,"l":8.13,"n":379,"o":8.175,"t":"2026-09-29T15:00:00Z","v":26045,"vw":8.151155},{"c":8.125,"h":8.155,"l":8.125,"n":297,"o":8.14,"t":"2026-09-29T15:15:00Z","v":22112,"vw":8.140561},{"c":8.115,"h":8.14,"l":8.11,"n":262,"o":8.125,"t":"2026-09-29T15:30:00Z","v":13681,"vw":8.130433},{"c":8.105,"h":8.135,"l":8.1024,"n":358,"o":8.12,"t":"2026-09-29T15:45:00Z","v":27412,"vw":8.119062},{"c":8.13,"h":8.135,"l":8.1,"n":537,"o":8.105,"t":"2026-09-29T16:00:00Z","v":53609,"vw":8.110261},{"c":8.115,"h":8.13,"l":8.115,"n":225,"o":8.125,"t":"2026-09-29T16:15:00Z","v":13886,"vw":8.120101},{"c":8.03,"h":8.115,"l":8.03,"n":427,"o":8.115,"t":"2026-09-29T16:30:00Z","v":40975,"vw":8.075378},{"c":8.025,"h":8.04,"l":8.025,"n":361,"o":8.035,"t":"2026-09-29T16:45:00Z","v":35387,"vw":8.030662},{"c":8.04,"h":8.04,"l":8.02,"n":408,"o":8.03,"t":"2026-09-29T17:00:00Z","v":34551,"vw":8.026806},{"c":8.025,"h":8.04,"l":8.02,"n":384,"o":8.035,"t":"2026-09-29T17:15:00Z","v":44780,"vw":8.033814},{"c":8.005,"h":8.03,"l":8.005,"n":382,"o":8.0299,"t":"2026-09-29T17:30:00Z","v":36038,"vw":8.019367},{"c":7.985,"h":8.0101,"l":7.975,"n":499,"o":8.005,"t":"2026-09-29T17:45:00Z","v":62554,"vw":7.994537},{"c":8.01,"h":8.04,"l":7.99,"n":537,"o":7.99,"t":"2026-09-29T18:00:00Z","v":56708,"vw":8.010616},{"c":8.025,"h":8.04,"l":8.005,"n":520,"o":8.015,"t":"2026-09-29T18:15:00Z","v":79108,"vw":8.018953},{"c":8.025,"h":8.03,"l":8.005,"n":417,"o":8.03,"t":"2026-09-29T18:30:00Z","v":39777,"vw":8.014875},{"c":8.03,"h":8.03,"l":8.005,"n":542,"o":8.02,"t":"2026-09-29T18:45:00Z","v":44845,"vw":8.016268},{"c":8.065,"h":8.07,"l":8.03,"n":760,"o":8.03,"t":"2026-09-29T19:00:00Z","v":112086,"vw":8.049347},{"c":8.09,"h":8.1,"l":8.06,"n":867,"o":8.065,"t":"2026-09-29T19:15:00Z","v":96993,"vw":8.079691},{"c":8.065,"h":8.1,"l":8.055,"n":866,"o":8.1,"t":"2026-09-29T19:30:00Z","v":95532,"vw":8.073671},{"c":8,"h":8.07,"l":8,"n":2095,"o":8.065,"t":"2026-09-29T19:45:00Z","v":262828,"vw":8.030576},{"c":8.2093,"h":8.2093,"l":8,"n":27,"o":8,"t":"2026-09-29T20:00:00Z","v":261702,"vw":8.000143},{"c":8.0544,"h":8.0544,"l":8.0544,"n":2,"o":8.0544,"t":"2026-09-29T20:15:00Z","v":55695,"vw":8.0544},{"c":8.1295,"h":8.1295,"l":8.1295,"n":1,"o":8.1295,"t":"2026-09-29T22:00:00Z","v":280,"vw":8.1295},{"c":8.05,"h":8.05,"l":8.04,"n":14,"o":8.04,"t":"2026-09-30T11:45:00Z","v":2200,"vw":8.045617},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-09-30T12:00:00Z","v":248,"vw":8.05},{"c":8.1345,"h":8.1345,"l":8.1345,"n":1,"o":8.1345,"t":"2026-09-30T13:00:00Z","v":100,"vw":8.1345},{"c":8.04,"h":8.15,"l":8.04,"n":824,"o":8.08,"t":"2026-09-30T13:30:00Z","v":109485,"vw":8.078569},{"c":7.995,"h":8.0399,"l":7.985,"n":685,"o":8.0399,"t":"2026-09-30T13:45:00Z","v":97841,"vw":8.015691},{"c":8.055,"h":8.06,"l":7.99,"n":629,"o":7.995,"t":"2026-09-30T14:00:00Z","v":74195,"vw":8.021745},{"c":8.0307,"h":8.08,"l":8.025,"n":518,"o":8.06,"t":"2026-09-30T14:15:00Z","v":47761,"vw":8.058775},{"c":8.02,"h":8.0399,"l":8.01,"n":345,"o":8.03,"t":"2026-09-30T14:30:00Z","v":46636,"vw":8.018142},{"c":7.9567,"h":8.0199,"l":7.955,"n":474,"o":8.0199,"t":"2026-09-30T14:45:00Z","v":54716,"vw":7.991281},{"c":7.955,"h":7.975,"l":7.945,"n":408,"o":7.955,"t":"2026-09-30T15:00:00Z","v":54031,"vw":7.954751},{"c":7.925,"h":7.965,"l":7.9099,"n":514,"o":7.955,"t":"2026-09-30T15:15:00Z","v":55140,"vw":7.936103},{"c":7.92,"h":7.9398,"l":7.91,"n":450,"o":7.93,"t":"2026-09-30T15:30:00Z","v":71784,"vw":7.922704},{"c":7.905,"h":7.925,"l":7.905,"n":223,"o":7.915,"t":"2026-09-30T15:45:00Z","v":27906,"vw":7.915688},{"c":7.93,"h":7.93,"l":7.895,"n":390,"o":7.905,"t":"2026-09-30T16:00:00Z","v":46901,"vw":7.912586},{"c":7.935,"h":7.935,"l":7.92,"n":174,"o":7.935,"t":"2026-09-30T16:15:00Z","v":20921,"vw":7.931291},{"c":7.93,"h":7.94,"l":7.925,"n":312,"o":7.9301,"t":"2026-09-30T16:30:00Z","v":30152,"vw":7.931139},{"c":7.925,"h":7.93,"l":7.91,"n":318,"o":7.93,"t":"2026-09-30T16:45:00Z","v":32440,"vw":7.920563},{"c":7.925,"h":7.94,"l":7.9242,"n":396,"o":7.925,"t":"2026-09-30T17:00:00Z","v":92550,"vw":7.934468},{"c":7.91,"h":7.96,"l":7.905,"n":903,"o":7.925,"t":"2026-09-30T17:15:00Z","v":140686,"vw":7.940746},{"c":7.915,"h":7.92,"l":7.91,"n":176,"o":7.915,"t":"2026-09-30T17:30:00Z","v":13718,"vw":7.916482},{"c":7.905,"h":7.92,"l":7.9,"n":426,"o":7.91,"t":"2026-09-30T17:45:00Z","v":57376,"vw":7.910914},{"c":7.915,"h":7.92,"l":7.905,"n":244,"o":7.91,"t":"2026-09-30T18:00:00Z","v":15233,"vw":7.91081},{"c":7.915,"h":7.925,"l":7.905,"n":365,"o":7.915,"t":"2026-09-30T18:15:00Z","v":31433,"vw":7.915254},{"c":7.91,"h":7.9191,"l":7.895,"n":527,"o":7.915,"t":"2026-09-30T18:30:00Z","v":63958,"vw":7.906079},{"c":7.925,"h":7.94,"l":7.895,"n":486,"o":7.91,"t":"2026-09-30T18:45:00Z","v":52819,"vw":7.914668},{"c":7.94,"h":7.95,"l":7.9209,"n":398,"o":7.925,"t":"2026-09-30T19:00:00Z","v":33411,"vw":7.936115},{"c":7.935,"h":7.955,"l":7.93,"n":450,"o":7.945,"t":"2026-09-30T19:15:00Z","v":42323,"vw":7.944842},{"c":7.915,"h":7.95,"l":7.915,"n":673,"o":7.935,"t":"2026-09-30T19:30:00Z","v":67518,"vw":7.931127},{"c":7.89,"h":7.93,"l":7.8809,"n":2392,"o":7.92,"t":"2026-09-30T19:45:00Z","v":307222,"vw":7.907542},{"c":7.88,"h":7.88,"l":7.88,"n":10,"o":7.88,"t":"2026-09-30T20:00:00Z","v":437751,"vw":7.88},{"c":8.0039,"h":8.0039,"l":7.955,"n":3,"o":7.955,"t":"2026-09-30T20:45:00Z","v":439,"vw":7.981365},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-09-30T21:30:00Z","v":100,"vw":7.91},{"c":7.96,"h":7.96,"l":7.96,"n":4,"o":7.96,"t":"2026-09-30T22:45:00Z","v":6000,"vw":7.96},{"c":7.9531,"h":7.9531,"l":7.9531,"n":1,"o":7.9531,"t":"2026-09-30T23:00:00Z","v":245,"vw":7.9531},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-09-30T23:30:00Z","v":337,"vw":7.93},{"c":7.9,"h":7.9,"l":7.9,"n":3,"o":7.9,"t":"2026-10-01T11:15:00Z","v":116,"vw":7.9},{"c":7.92,"h":7.92,"l":7.91,"n":3,"o":7.91,"t":"2026-10-01T11:30:00Z","v":1000,"vw":7.91734},{"c":7.9784,"h":7.9784,"l":7.9784,"n":1,"o":7.9784,"t":"2026-10-01T12:45:00Z","v":375,"vw":7.9784},{"c":7.718,"h":7.88,"l":7.69,"n":1261,"o":7.88,"t":"2026-10-01T13:30:00Z","v":306317,"vw":7.778239},{"c":7.685,"h":7.74,"l":7.68,"n":617,"o":7.72,"t":"2026-10-01T13:45:00Z","v":129033,"vw":7.717675},{"c":7.775,"h":7.785,"l":7.665,"n":618,"o":7.69,"t":"2026-10-01T14:00:00Z","v":109781,"vw":7.710449},{"c":7.72,"h":7.785,"l":7.71,"n":782,"o":7.78,"t":"2026-10-01T14:15:00Z","v":67528,"vw":7.750595},{"c":7.735,"h":7.7591,"l":7.685,"n":572,"o":7.715,"t":"2026-10-01T14:30:00Z","v":94703,"vw":7.720996},{"c":7.665,"h":7.75,"l":7.655,"n":981,"o":7.74,"t":"2026-10-01T14:45:00Z","v":128958,"vw":7.684995},{"c":7.655,"h":7.68,"l":7.64,"n":476,"o":7.665,"t":"2026-10-01T15:00:00Z","v":66981,"vw":7.659399},{"c":7.675,"h":7.7,"l":7.6505,"n":652,"o":7.655,"t":"2026-10-01T15:15:00Z","v":117668,"vw":7.678238},{"c":7.7,"h":7.715,"l":7.6637,"n":512,"o":7.6799,"t":"2026-10-01T15:30:00Z","v":53912,"vw":7.6852},{"c":7.755,"h":7.765,"l":7.705,"n":432,"o":7.705,"t":"2026-10-01T15:45:00Z","v":64534,"vw":7.737895},{"c":7.72,"h":7.76,"l":7.69,"n":1068,"o":7.755,"t":"2026-10-01T16:00:00Z","v":198192,"vw":7.716469},{"c":7.765,"h":7.77,"l":7.715,"n":367,"o":7.715,"t":"2026-10-01T16:15:00Z","v":36724,"vw":7.74515},{"c":7.815,"h":7.815,"l":7.77,"n":391,"o":7.77,"t":"2026-10-01T16:30:00Z","v":38257,"vw":7.791739},{"c":7.775,"h":7.815,"l":7.755,"n":492,"o":7.815,"t":"2026-10-01T16:45:00Z","v":68891,"vw":7.785685},{"c":7.775,"h":7.79,"l":7.775,"n":289,"o":7.775,"t":"2026-10-01T17:00:00Z","v":21280,"vw":7.782545},{"c":7.805,"h":7.82,"l":7.7717,"n":362,"o":7.775,"t":"2026-10-01T17:15:00Z","v":35048,"vw":7.801438},{"c":7.815,"h":7.8391,"l":7.8,"n":504,"o":7.81,"t":"2026-10-01T17:30:00Z","v":62186,"vw":7.81682},{"c":7.765,"h":7.8191,"l":7.765,"n":394,"o":7.81,"t":"2026-10-01T17:45:00Z","v":48486,"vw":7.788513},{"c":7.785,"h":7.795,"l":7.765,"n":499,"o":7.765,"t":"2026-10-01T18:00:00Z","v":58155,"vw":7.780746},{"c":7.7699,"h":7.795,"l":7.755,"n":365,"o":7.79,"t":"2026-10-01T18:15:00Z","v":27323,"vw":7.772817},{"c":7.755,"h":7.765,"l":7.745,"n":345,"o":7.76,"t":"2026-10-01T18:30:00Z","v":29434,"vw":7.754765},{"c":7.8,"h":7.8,"l":7.745,"n":371,"o":7.75,"t":"2026-10-01T18:45:00Z","v":42001,"vw":7.767067},{"c":7.81,"h":7.81,"l":7.79,"n":472,"o":7.8,"t":"2026-10-01T19:00:00Z","v":49246,"vw":7.798887},{"c":7.825,"h":7.83,"l":7.805,"n":508,"o":7.81,"t":"2026-10-01T19:15:00Z","v":77454,"vw":7.820478},{"c":7.835,"h":7.84,"l":7.815,"n":783,"o":7.825,"t":"2026-10-01T19:30:00Z","v":94195,"vw":7.823983},{"c":7.77,"h":7.84,"l":7.76,"n":3094,"o":7.835,"t":"2026-10-01T19:45:00Z","v":473103,"vw":7.793898},{"c":7.76,"h":7.77,"l":7.75,"n":26,"o":7.76,"t":"2026-10-01T20:00:00Z","v":430897,"vw":7.759997},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-01T20:15:00Z","v":2240,"vw":7.76},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-01T20:45:00Z","v":100,"vw":7.81},{"c":7.81,"h":7.82,"l":7.81,"n":3,"o":7.82,"t":"2026-10-01T21:00:00Z","v":1000,"vw":7.817568},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-01T21:15:00Z","v":142,"vw":7.83},{"c":7.7624,"h":7.7624,"l":7.7624,"n":1,"o":7.7624,"t":"2026-10-01T23:45:00Z","v":500,"vw":7.7624},{"c":7.8885,"h":7.8893,"l":7.82,"n":5,"o":7.8621,"t":"2026-10-02T11:00:00Z","v":3370,"vw":7.884682},{"c":7.87,"h":7.87,"l":7.85,"n":5,"o":7.85,"t":"2026-10-02T11:15:00Z","v":500,"vw":7.857552},{"c":7.74,"h":7.89,"l":7.74,"n":18,"o":7.89,"t":"2026-10-02T11:30:00Z","v":3639,"vw":7.871454},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-02T12:45:00Z","v":100,"vw":7.87},{"c":7.88,"h":7.89,"l":7.87,"n":4,"o":7.87,"t":"2026-10-02T13:00:00Z","v":4552,"vw":7.871579},{"c":7.96,"h":7.96,"l":7.87,"n":7,"o":7.87,"t":"2026-10-02T13:15:00Z","v":888,"vw":7.94125},{"c":7.855,"h":8.0094,"l":7.8391,"n":1105,"o":7.92,"t":"2026-10-02T13:30:00Z","v":124564,"vw":7.930512},{"c":7.82,"h":7.895,"l":7.79,"n":697,"o":7.855,"t":"2026-10-02T13:45:00Z","v":89981,"vw":7.850688},{"c":7.905,"h":7.905,"l":7.7893,"n":930,"o":7.815,"t":"2026-10-02T14:00:00Z","v":127571,"vw":7.857919},{"c":7.945,"h":7.945,"l":7.885,"n":404,"o":7.9,"t":"2026-10-02T14:15:00Z","v":44468,"vw":7.909574},{"c":7.945,"h":7.96,"l":7.93,"n":484,"o":7.94,"t":"2026-10-02T14:30:00Z","v":45525,"vw":7.948328},{"c":7.87,"h":7.96,"l":7.865,"n":706,"o":7.95,"t":"2026-10-02T14:45:00Z","v":124334,"vw":7.912769},{"c":7.795,"h":7.865,"l":7.795,"n":367,"o":7.865,"t":"2026-10-02T15:00:00Z","v":38262,"vw":7.819617},{"c":7.75,"h":7.79,"l":7.715,"n":646,"o":7.79,"t":"2026-10-02T15:15:00Z","v":108504,"vw":7.740499},{"c":7.7192,"h":7.75,"l":7.7,"n":793,"o":7.745,"t":"2026-10-02T15:30:00Z","v":126975,"vw":7.724276},{"c":7.755,"h":7.77,"l":7.715,"n":346,"o":7.715,"t":"2026-10-02T15:45:00Z","v":26405,"vw":7.742696},{"c":7.77,"h":7.77,"l":7.7409,"n":384,"o":7.755,"t":"2026-10-02T16:00:00Z","v":34372,"vw":7.755825},{"c":7.805,"h":7.81,"l":7.77,"n":309,"o":7.775,"t":"2026-10-02T16:15:00Z","v":28920,"vw":7.79428},{"c":7.825,"h":7.825,"l":7.805,"n":269,"o":7.805,"t":"2026-10-02T16:30:00Z","v":22964,"vw":7.813868},{"c":7.86,"h":7.86,"l":7.811,"n":594,"o":7.825,"t":"2026-10-02T16:45:00Z","v":63421,"vw":7.83365},{"c":7.855,"h":7.87,"l":7.84,"n":378,"o":7.86,"t":"2026-10-02T17:00:00Z","v":33788,"vw":7.856429},{"c":7.855,"h":7.865,"l":7.85,"n":379,"o":7.855,"t":"2026-10-02T17:15:00Z","v":42105,"vw":7.85676},{"c":7.8735,"h":7.88,"l":7.835,"n":599,"o":7.855,"t":"2026-10-02T17:30:00Z","v":71148,"vw":7.849477},{"c":7.9,"h":7.9,"l":7.875,"n":323,"o":7.875,"t":"2026-10-02T17:45:00Z","v":31434,"vw":7.890532},{"c":7.905,"h":7.91,"l":7.89,"n":619,"o":7.895,"t":"2026-10-02T18:00:00Z","v":62611,"vw":7.898729},{"c":7.885,"h":7.905,"l":7.87,"n":405,"o":7.905,"t":"2026-10-02T18:15:00Z","v":37640,"vw":7.884936},{"c":7.89,"h":7.9,"l":7.88,"n":447,"o":7.885,"t":"2026-10-02T18:30:00Z","v":35274,"vw":7.889527},{"c":7.875,"h":7.91,"l":7.8709,"n":635,"o":7.89,"t":"2026-10-02T18:45:00Z","v":93154,"vw":7.895831},{"c":7.8787,"h":7.905,"l":7.865,"n":673,"o":7.88,"t":"2026-10-02T19:00:00Z","v":72874,"vw":7.884564},{"c":7.865,"h":7.89,"l":7.865,"n":660,"o":7.88,"t":"2026-10-02T19:15:00Z","v":62260,"vw":7.880066},{"c":7.825,"h":7.865,"l":7.81,"n":867,"o":7.865,"t":"2026-10-02T19:30:00Z","v":103333,"vw":7.831213},{"c":7.8,"h":7.84,"l":7.79,"n":1891,"o":7.825,"t":"2026-10-02T19:45:00Z","v":252206,"vw":7.807257},{"c":7.8,"h":7.8,"l":7.8,"n":12,"o":7.8,"t":"2026-10-02T20:00:00Z","v":274368,"vw":7.8},{"c":7.8481,"h":7.8481,"l":7.8481,"n":1,"o":7.8481,"t":"2026-10-02T20:30:00Z","v":154,"vw":7.8481},{"c":7.86,"h":7.86,"l":7.8481,"n":8,"o":7.8481,"t":"2026-10-02T20:45:00Z","v":1572,"vw":7.854673},{"c":7.82,"h":7.84,"l":7.82,"n":9,"o":7.84,"t":"2026-10-02T22:45:00Z","v":1595,"vw":7.827585},{"c":7.84,"h":7.85,"l":7.84,"n":6,"o":7.84,"t":"2026-10-05T11:00:00Z","v":1583,"vw":7.845064},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-05T11:15:00Z","v":489,"vw":7.9},{"c":7.8841,"h":7.8841,"l":7.8841,"n":1,"o":7.8841,"t":"2026-10-05T11:45:00Z","v":100,"vw":7.8841},{"c":7.83,"h":7.86,"l":7.83,"n":5,"o":7.86,"t":"2026-10-05T12:15:00Z","v":2184,"vw":7.83962},{"c":7.85,"h":7.85,"l":7.83,"n":5,"o":7.84,"t":"2026-10-05T12:30:00Z","v":1325,"vw":7.840181},{"c":7.8914,"h":7.8914,"l":7.83,"n":4,"o":7.83,"t":"2026-10-05T13:00:00Z","v":1800,"vw":7.840233},{"c":7.84,"h":7.89,"l":7.82,"n":13,"o":7.865,"t":"2026-10-05T13:15:00Z","v":2017,"vw":7.835008},{"c":7.785,"h":7.81,"l":7.68,"n":1010,"o":7.81,"t":"2026-10-05T13:30:00Z","v":213788,"vw":7.724201},{"c":7.82,"h":7.865,"l":7.785,"n":718,"o":7.785,"t":"2026-10-05T13:45:00Z","v":101463,"vw":7.823937},{"c":7.9,"h":7.92,"l":7.815,"n":597,"o":7.82,"t":"2026-10-05T14:00:00Z","v":69602,"vw":7.884602},{"c":7.85,"h":7.9,"l":7.84,"n":409,"o":7.895,"t":"2026-10-05T14:15:00Z","v":56306,"vw":7.868565},{"c":7.825,"h":7.865,"l":7.825,"n":479,"o":7.85,"t":"2026-10-05T14:30:00Z","v":43970,"vw":7.844695},{"c":7.85,"h":7.855,"l":7.805,"n":511,"o":7.8203,"t":"2026-10-05T14:45:00Z","v":54852,"vw":7.827505},{"c":7.865,"h":7.865,"l":7.83,"n":431,"o":7.85,"t":"2026-10-05T15:00:00Z","v":51805,"vw":7.845507},{"c":7.86,"h":7.895,"l":7.85,"n":542,"o":7.865,"t":"2026-10-05T15:15:00Z","v":84599,"vw":7.869591},{"c":7.865,"h":7.885,"l":7.86,"n":378,"o":7.87,"t":"2026-10-05T15:30:00Z","v":43903,"vw":7.872667},{"c":7.845,"h":7.87,"l":7.845,"n":262,"o":7.865,"t":"2026-10-05T15:45:00Z","v":23462,"vw":7.855623},{"c":7.835,"h":7.845,"l":7.825,"n":367,"o":7.845,"t":"2026-10-05T16:00:00Z","v":39286,"vw":7.835058},{"c":7.865,"h":7.8676,"l":7.834,"n":406,"o":7.835,"t":"2026-10-05T16:15:00Z","v":69765,"vw":7.844463},{"c":7.85,"h":7.87,"l":7.85,"n":274,"o":7.86,"t":"2026-10-05T16:30:00Z","v":32156,"vw":7.860661},{"c":7.875,"h":7.88,"l":7.8509,"n":374,"o":7.855,"t":"2026-10-05T16:45:00Z","v":44836,"vw":7.865913},{"c":7.815,"h":7.875,"l":7.815,"n":287,"o":7.875,"t":"2026-10-05T17:00:00Z","v":38383,"vw":7.837666},{"c":7.8,"h":7.825,"l":7.8,"n":318,"o":7.82,"t":"2026-10-05T17:15:00Z","v":24194,"vw":7.81571},{"c":7.82,"h":7.825,"l":7.8,"n":490,"o":7.8,"t":"2026-10-05T17:30:00Z","v":58108,"vw":7.810143},{"c":7.815,"h":7.8291,"l":7.81,"n":348,"o":7.825,"t":"2026-10-05T17:45:00Z","v":23937,"vw":7.821039},{"c":7.815,"h":7.825,"l":7.8,"n":450,"o":7.815,"t":"2026-10-05T18:00:00Z","v":49143,"vw":7.813846},{"c":7.825,"h":7.825,"l":7.8009,"n":436,"o":7.815,"t":"2026-10-05T18:15:00Z","v":47525,"vw":7.811631},{"c":7.815,"h":7.83,"l":7.805,"n":357,"o":7.825,"t":"2026-10-05T18:30:00Z","v":35451,"vw":7.814763},{"c":7.865,"h":7.865,"l":7.815,"n":592,"o":7.815,"t":"2026-10-05T18:45:00Z","v":68428,"vw":7.842516},{"c":7.8885,"h":7.8885,"l":7.85,"n":534,"o":7.865,"t":"2026-10-05T19:00:00Z","v":81592,"vw":7.862165},{"c":7.86,"h":7.895,"l":7.84,"n":846,"o":7.89,"t":"2026-10-05T19:15:00Z","v":140460,"vw":7.860426},{"c":7.855,"h":7.865,"l":7.84,"n":712,"o":7.865,"t":"2026-10-05T19:30:00Z","v":92612,"vw":7.850117},{"c":7.88,"h":7.88,"l":7.82,"n":3202,"o":7.855,"t":"2026-10-05T19:45:00Z","v":476142,"vw":7.848026},{"c":7.87,"h":7.87,"l":7.87,"n":14,"o":7.87,"t":"2026-10-05T20:00:00Z","v":807855,"vw":7.87},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-05T20:15:00Z","v":1000,"vw":7.89},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-05T20:30:00Z","v":1000,"vw":7.9},{"c":7.93,"h":7.9301,"l":7.9,"n":7,"o":7.9,"t":"2026-10-05T20:45:00Z","v":6185,"vw":7.905887},{"c":7.8799,"h":7.88,"l":7.87,"n":3,"o":7.88,"t":"2026-10-05T22:00:00Z","v":300,"vw":7.876633},{"c":7.9165,"h":7.9165,"l":7.9165,"n":1,"o":7.9165,"t":"2026-10-05T22:45:00Z","v":250,"vw":7.9165},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-05T23:15:00Z","v":300,"vw":7.91},{"c":7.94,"h":7.94,"l":7.94,"n":9,"o":7.94,"t":"2026-10-06T08:00:00Z","v":2030,"vw":7.94},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-10-06T10:45:00Z","v":1000,"vw":7.94},{"c":7.96,"h":7.96,"l":7.95,"n":9,"o":7.95,"t":"2026-10-06T11:00:00Z","v":421,"vw":7.953333},{"c":7.96,"h":7.97,"l":7.95,"n":6,"o":7.95,"t":"2026-10-06T12:00:00Z","v":3100,"vw":7.959516},{"c":7.8899,"h":8,"l":7.88,"n":721,"o":7.94,"t":"2026-10-06T13:30:00Z","v":169262,"vw":7.931816},{"c":7.86,"h":7.91,"l":7.85,"n":671,"o":7.8899,"t":"2026-10-06T13:45:00Z","v":105031,"vw":7.878203},{"c":7.855,"h":7.88,"l":7.82,"n":829,"o":7.8585,"t":"2026-10-06T14:00:00Z","v":110209,"vw":7.851689},{"c":7.855,"h":7.87,"l":7.82,"n":568,"o":7.85,"t":"2026-10-06T14:15:00Z","v":71780,"vw":7.842677},{"c":7.875,"h":7.88,"l":7.84,"n":494,"o":7.85,"t":"2026-10-06T14:30:00Z","v":40896,"vw":7.858986},{"c":7.9199,"h":7.92,"l":7.865,"n":453,"o":7.875,"t":"2026-10-06T14:45:00Z","v":68929,"vw":7.895735},{"c":7.9318,"h":7.95,"l":7.91,"n":502,"o":7.915,"t":"2026-10-06T15:00:00Z","v":51234,"vw":7.926972},{"c":7.945,"h":7.95,"l":7.905,"n":496,"o":7.93,"t":"2026-10-06T15:15:00Z","v":53587,"vw":7.929772},{"c":7.949,"h":7.95,"l":7.915,"n":440,"o":7.945,"t":"2026-10-06T15:30:00Z","v":66210,"vw":7.936535},{"c":7.945,"h":7.96,"l":7.935,"n":521,"o":7.945,"t":"2026-10-06T15:45:00Z","v":48813,"vw":7.946325},{"c":7.975,"h":7.9799,"l":7.94,"n":540,"o":7.945,"t":"2026-10-06T16:00:00Z","v":75611,"vw":7.967289},{"c":7.955,"h":7.98,"l":7.95,"n":518,"o":7.975,"t":"2026-10-06T16:15:00Z","v":56118,"vw":7.965958},{"c":7.965,"h":7.975,"l":7.955,"n":397,"o":7.96,"t":"2026-10-06T16:30:00Z","v":39497,"vw":7.966521},{"c":7.965,"h":7.9756,"l":7.95,"n":464,"o":7.965,"t":"2026-10-06T16:45:00Z","v":68727,"vw":7.962952},{"c":7.915,"h":7.965,"l":7.9,"n":1010,"o":7.965,"t":"2026-10-06T17:00:00Z","v":206400,"vw":7.937844},{"c":7.89,"h":7.91,"l":7.88,"n":717,"o":7.91,"t":"2026-10-06T17:15:00Z","v":96520,"vw":7.893287},{"c":7.915,"h":7.92,"l":7.875,"n":476,"o":7.89,"t":"2026-10-06T17:30:00Z","v":62537,"vw":7.899113},{"c":7.935,"h":7.94,"l":7.91,"n":380,"o":7.92,"t":"2026-10-06T17:45:00Z","v":40236,"vw":7.925382},{"c":7.925,"h":7.94,"l":7.9109,"n":368,"o":7.935,"t":"2026-10-06T18:00:00Z","v":72057,"vw":7.932159},{"c":7.9,"h":7.935,"l":7.8909,"n":563,"o":7.92,"t":"2026-10-06T18:15:00Z","v":79697,"vw":7.914279},{"c":7.89,"h":7.92,"l":7.885,"n":548,"o":7.905,"t":"2026-10-06T18:30:00Z","v":122424,"vw":7.894094},{"c":7.945,"h":7.945,"l":7.885,"n":437,"o":7.885,"t":"2026-10-06T18:45:00Z","v":61293,"vw":7.912463},{"c":7.925,"h":7.945,"l":7.92,"n":472,"o":7.945,"t":"2026-10-06T19:00:00Z","v":60911,"vw":7.936195},{"c":7.925,"h":7.955,"l":7.91,"n":765,"o":7.92,"t":"2026-10-06T19:15:00Z","v":116313,"vw":7.934653},{"c":7.96,"h":7.975,"l":7.925,"n":736,"o":7.925,"t":"2026-10-06T19:30:00Z","v":101998,"vw":7.952171},{"c":8.02,"h":8.03,"l":7.95,"n":2379,"o":7.965,"t":"2026-10-06T19:45:00Z","v":416310,"vw":7.990768},{"c":7.98,"h":8.03,"l":7.98,"n":40,"o":8.03,"t":"2026-10-06T20:00:00Z","v":509286,"vw":8.024697},{"c":8.03,"h":8.05,"l":8.03,"n":15,"o":8.04,"t":"2026-10-06T20:15:00Z","v":5600,"vw":8.036607},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-06T20:30:00Z","v":100,"vw":8.04},{"c":8.0562,"h":8.07,"l":8.0515,"n":3,"o":8.07,"t":"2026-10-06T21:15:00Z","v":2100,"vw":8.062548},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-06T21:45:00Z","v":150,"vw":8.05},{"c":8.0883,"h":8.0883,"l":8.0883,"n":1,"o":8.0883,"t":"2026-10-06T22:15:00Z","v":800,"vw":8.0883},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-06T22:45:00Z","v":300,"vw":8.09},{"c":8.0792,"h":8.0792,"l":8.0792,"n":1,"o":8.0792,"t":"2026-10-06T23:00:00Z","v":191,"vw":8.0792},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-06T23:45:00Z","v":500,"vw":8.05},{"c":8.0072,"h":8.03,"l":8,"n":10,"o":8.03,"t":"2026-10-07T08:00:00Z","v":3236,"vw":8.004338},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-07T10:45:00Z","v":150,"vw":8},{"c":8.032,"h":8.05,"l":8.032,"n":38,"o":8.04,"t":"2026-10-07T11:00:00Z","v":25197,"vw":8.048456},{"c":8,"h":8.03,"l":8,"n":5,"o":8.03,"t":"2026-10-07T11:30:00Z","v":1606,"vw":8.001875},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-07T11:45:00Z","v":103,"vw":8},{"c":8.0163,"h":8.02,"l":8.0163,"n":2,"o":8.02,"t":"2026-10-07T12:30:00Z","v":200,"vw":8.01815},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-07T13:00:00Z","v":500,"vw":8},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-07T13:15:00Z","v":1000,"vw":8},{"c":7.895,"h":7.98,"l":7.82,"n":1462,"o":7.97,"t":"2026-10-07T13:30:00Z","v":221377,"vw":7.892237},{"c":7.86,"h":7.905,"l":7.825,"n":870,"o":7.9,"t":"2026-10-07T13:45:00Z","v":88215,"vw":7.85503},{"c":7.9,"h":7.93,"l":7.86,"n":753,"o":7.86,"t":"2026-10-07T14:00:00Z","v":93162,"vw":7.88659},{"c":7.9,"h":7.905,"l":7.865,"n":725,"o":7.9,"t":"2026-10-07T14:15:00Z","v":72687,"vw":7.886856},{"c":7.875,"h":7.92,"l":7.865,"n":436,"o":7.89,"t":"2026-10-07T14:30:00Z","v":76205,"vw":7.895869},{"c":7.875,"h":7.89,"l":7.85,"n":517,"o":7.88,"t":"2026-10-07T14:45:00Z","v":69388,"vw":7.86606},{"c":7.89,"h":7.91,"l":7.86,"n":704,"o":7.875,"t":"2026-10-07T15:00:00Z","v":74401,"vw":7.87389},{"c":7.83,"h":7.885,"l":7.83,"n":412,"o":7.8812,"t":"2026-10-07T15:15:00Z","v":51189,"vw":7.853381},{"c":7.825,"h":7.85,"l":7.82,"n":685,"o":7.835,"t":"2026-10-07T15:30:00Z","v":84359,"vw":7.833601},{"c":7.815,"h":7.835,"l":7.815,"n":451,"o":7.82,"t":"2026-10-07T15:45:00Z","v":47940,"vw":7.825941},{"c":7.79,"h":7.8188,"l":7.785,"n":532,"o":7.81,"t":"2026-10-07T16:00:00Z","v":75700,"vw":7.797075},{"c":7.805,"h":7.8088,"l":7.785,"n":349,"o":7.785,"t":"2026-10-07T16:15:00Z","v":38432,"vw":7.798378},{"c":7.8,"h":7.805,"l":7.79,"n":396,"o":7.805,"t":"2026-10-07T16:30:00Z","v":41664,"vw":7.799187},{"c":7.8,"h":7.82,"l":7.795,"n":431,"o":7.8,"t":"2026-10-07T16:45:00Z","v":62720,"vw":7.810522},{"c":7.875,"h":7.905,"l":7.8,"n":1093,"o":7.805,"t":"2026-10-07T17:00:00Z","v":130081,"vw":7.850853},{"c":7.885,"h":7.91,"l":7.865,"n":406,"o":7.875,"t":"2026-10-07T17:15:00Z","v":51436,"vw":7.884582},{"c":7.89,"h":7.89,"l":7.845,"n":633,"o":7.885,"t":"2026-10-07T17:30:00Z","v":82537,"vw":7.866968},{"c":7.845,"h":7.885,"l":7.84,"n":468,"o":7.885,"t":"2026-10-07T17:45:00Z","v":60182,"vw":7.861509},{"c":7.855,"h":7.87,"l":7.84,"n":430,"o":7.85,"t":"2026-10-07T18:00:00Z","v":38650,"vw":7.853511},{"c":7.865,"h":7.875,"l":7.85,"n":478,"o":7.855,"t":"2026-10-07T18:15:00Z","v":39315,"vw":7.860691},{"c":7.86,"h":7.88,"l":7.84,"n":534,"o":7.865,"t":"2026-10-07T18:30:00Z","v":53258,"vw":7.858837},{"c":7.875,"h":7.885,"l":7.86,"n":476,"o":7.86,"t":"2026-10-07T18:45:00Z","v":51582,"vw":7.874747},{"c":7.835,"h":7.88,"l":7.82,"n":549,"o":7.8745,"t":"2026-10-07T19:00:00Z","v":78303,"vw":7.846769},{"c":7.835,"h":7.84,"l":7.825,"n":504,"o":7.835,"t":"2026-10-07T19:15:00Z","v":65333,"vw":7.834748},{"c":7.82,"h":7.84,"l":7.8,"n":1196,"o":7.835,"t":"2026-10-07T19:30:00Z","v":147502,"vw":7.821738},{"c":7.89,"h":7.89,"l":7.815,"n":2213,"o":7.825,"t":"2026-10-07T19:45:00Z","v":388333,"vw":7.858379},{"c":7.94,"h":7.94,"l":7.9,"n":20,"o":7.9,"t":"2026-10-07T20:00:00Z","v":307558,"vw":7.900787},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-07T20:30:00Z","v":9000,"vw":7.91},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-07T20:45:00Z","v":630,"vw":7.93},{"c":7.922,"h":7.93,"l":7.922,"n":10,"o":7.93,"t":"2026-10-07T21:00:00Z","v":3300,"vw":7.926337},{"c":7.93,"h":7.93,"l":7.93,"n":2,"o":7.93,"t":"2026-10-07T22:00:00Z","v":1300,"vw":7.93},{"c":7.932,"h":7.94,"l":7.932,"n":2,"o":7.94,"t":"2026-10-07T22:15:00Z","v":820,"vw":7.936},{"c":7.9524,"h":7.9524,"l":7.9524,"n":1,"o":7.9524,"t":"2026-10-07T22:45:00Z","v":200,"vw":7.9524},{"c":7.98,"h":8,"l":7.98,"n":3,"o":8,"t":"2026-10-07T23:15:00Z","v":2614,"vw":7.999044},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-07T23:30:00Z","v":117,"vw":8},{"c":7.91,"h":8.01,"l":7.91,"n":21,"o":8.01,"t":"2026-10-07T23:45:00Z","v":6571,"vw":7.991544},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-08T08:00:00Z","v":674,"vw":7.5},{"c":7.47,"h":7.49,"l":7.47,"n":19,"o":7.49,"t":"2026-10-08T11:00:00Z","v":1729,"vw":7.485929},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-08T11:30:00Z","v":104,"vw":7.45},{"c":7.5,"h":7.5,"l":7.49,"n":6,"o":7.49,"t":"2026-10-08T11:45:00Z","v":1500,"vw":7.495333},{"c":7.4626,"h":7.48,"l":7.4626,"n":3,"o":7.48,"t":"2026-10-08T12:15:00Z","v":1100,"vw":7.472091},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-08T12:30:00Z","v":100,"vw":7.51},{"c":7.52,"h":7.52,"l":7.47,"n":16,"o":7.49,"t":"2026-10-08T12:45:00Z","v":5214,"vw":7.506045},{"c":7.5,"h":7.5,"l":7.46,"n":14,"o":7.46,"t":"2026-10-08T13:00:00Z","v":810,"vw":7.471182},{"c":7.545,"h":7.55,"l":7.43,"n":802,"o":7.45,"t":"2026-10-08T13:30:00Z","v":233647,"vw":7.49055},{"c":7.5,"h":7.56,"l":7.495,"n":571,"o":7.545,"t":"2026-10-08T13:45:00Z","v":72709,"vw":7.529199},{"c":7.43,"h":7.52,"l":7.415,"n":895,"o":7.505,"t":"2026-10-08T14:00:00Z","v":161595,"vw":7.458436},{"c":7.44,"h":7.46,"l":7.425,"n":452,"o":7.425,"t":"2026-10-08T14:15:00Z","v":73187,"vw":7.437503},{"c":7.415,"h":7.45,"l":7.405,"n":860,"o":7.44,"t":"2026-10-08T14:30:00Z","v":133843,"vw":7.420193},{"c":7.37,"h":7.415,"l":7.36,"n":550,"o":7.415,"t":"2026-10-08T14:45:00Z","v":86542,"vw":7.379565},{"c":7.36,"h":7.38,"l":7.35,"n":568,"o":7.37,"t":"2026-10-08T15:00:00Z","v":92657,"vw":7.363063},{"c":7.345,"h":7.36,"l":7.32,"n":832,"o":7.36,"t":"2026-10-08T15:15:00Z","v":132820,"vw":7.334242},{"c":7.345,"h":7.3499,"l":7.33,"n":913,"o":7.345,"t":"2026-10-08T15:30:00Z","v":146579,"vw":7.338059},{"c":7.32,"h":7.35,"l":7.3101,"n":699,"o":7.345,"t":"2026-10-08T15:45:00Z","v":103219,"vw":7.332932},{"c":7.355,"h":7.365,"l":7.31,"n":436,"o":7.3288,"t":"2026-10-08T16:00:00Z","v":74365,"vw":7.33642},{"c":7.36,"h":7.42,"l":7.345,"n":709,"o":7.355,"t":"2026-10-08T16:15:00Z","v":112809,"vw":7.381305},{"c":7.385,"h":7.395,"l":7.355,"n":423,"o":7.36,"t":"2026-10-08T16:30:00Z","v":71111,"vw":7.376098},{"c":7.445,"h":7.465,"l":7.39,"n":593,"o":7.39,"t":"2026-10-08T16:45:00Z","v":91022,"vw":7.437125},{"c":7.4303,"h":7.445,"l":7.4,"n":488,"o":7.445,"t":"2026-10-08T17:00:00Z","v":62561,"vw":7.424305},{"c":7.44,"h":7.465,"l":7.415,"n":503,"o":7.43,"t":"2026-10-08T17:15:00Z","v":67126,"vw":7.438305},{"c":7.495,"h":7.495,"l":7.435,"n":441,"o":7.44,"t":"2026-10-08T17:30:00Z","v":57745,"vw":7.462068},{"c":7.495,"h":7.5,"l":7.465,"n":393,"o":7.495,"t":"2026-10-08T17:45:00Z","v":63608,"vw":7.48078},{"c":7.525,"h":7.53,"l":7.49,"n":702,"o":7.495,"t":"2026-10-08T18:00:00Z","v":177901,"vw":7.506554},{"c":7.495,"h":7.53,"l":7.49,"n":404,"o":7.525,"t":"2026-10-08T18:15:00Z","v":65457,"vw":7.501225},{"c":7.495,"h":7.495,"l":7.475,"n":436,"o":7.495,"t":"2026-10-08T18:30:00Z","v":65248,"vw":7.48438},{"c":7.495,"h":7.505,"l":7.4838,"n":505,"o":7.495,"t":"2026-10-08T18:45:00Z","v":55940,"vw":7.495074},{"c":7.515,"h":7.53,"l":7.485,"n":767,"o":7.495,"t":"2026-10-08T19:00:00Z","v":96999,"vw":7.512757},{"c":7.515,"h":7.54,"l":7.505,"n":934,"o":7.515,"t":"2026-10-08T19:15:00Z","v":142751,"vw":7.522032},{"c":7.51,"h":7.52,"l":7.495,"n":709,"o":7.515,"t":"2026-10-08T19:30:00Z","v":98025,"vw":7.509599},{"c":7.5,"h":7.55,"l":7.5,"n":2156,"o":7.515,"t":"2026-10-08T19:45:00Z","v":434301,"vw":7.520286},{"c":7.49,"h":7.49,"l":7.49,"n":28,"o":7.49,"t":"2026-10-08T20:00:00Z","v":779167,"vw":7.49},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-08T21:00:00Z","v":317,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-08T21:45:00Z","v":100,"vw":7.5},{"c":7.5472,"h":7.5472,"l":7.5438,"n":3,"o":7.5438,"t":"2026-10-08T23:00:00Z","v":301,"vw":7.546067},{"c":7.51,"h":7.51,"l":7.51,"n":3,"o":7.51,"t":"2026-10-08T23:45:00Z","v":102,"vw":7.51},{"c":7.5373,"h":7.5373,"l":7.4913,"n":3,"o":7.515,"t":"2026-10-09T11:00:00Z","v":750,"vw":7.523593},{"c":7.529,"h":7.5293,"l":7.529,"n":4,"o":7.5293,"t":"2026-10-09T11:30:00Z","v":4154,"vw":7.529199},{"c":7.53,"h":7.53,"l":7.53,"n":3,"o":7.53,"t":"2026-10-09T11:45:00Z","v":455,"vw":7.53},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-09T13:15:00Z","v":475,"vw":7.51},{"c":7.415,"h":7.53,"l":7.3519,"n":827,"o":7.49,"t":"2026-10-09T13:30:00Z","v":232845,"vw":7.412476},{"c":7.39,"h":7.425,"l":7.37,"n":444,"o":7.42,"t":"2026-10-09T13:45:00Z","v":56760,"vw":7.402391},{"c":7.365,"h":7.39,"l":7.34,"n":668,"o":7.38,"t":"2026-10-09T14:00:00Z","v":95731,"vw":7.36382},{"c":7.4001,"h":7.41,"l":7.36,"n":380,"o":7.365,"t":"2026-10-09T14:15:00Z","v":55611,"vw":7.384009},{"c":7.395,"h":7.4015,"l":7.37,"n":468,"o":7.4015,"t":"2026-10-09T14:30:00Z","v":53873,"vw":7.389567},{"c":7.35,"h":7.395,"l":7.35,"n":366,"o":7.395,"t":"2026-10-09T14:45:00Z","v":54811,"vw":7.374269},{"c":7.365,"h":7.378,"l":7.34,"n":401,"o":7.36,"t":"2026-10-09T15:00:00Z","v":52750,"vw":7.358877},{"c":7.365,"h":7.375,"l":7.355,"n":363,"o":7.365,"t":"2026-10-09T15:15:00Z","v":50349,"vw":7.364094},{"c":7.385,"h":7.39,"l":7.36,"n":673,"o":7.365,"t":"2026-10-09T15:30:00Z","v":83413,"vw":7.377406},{"c":7.39,"h":7.3988,"l":7.36,"n":373,"o":7.38,"t":"2026-10-09T15:45:00Z","v":50955,"vw":7.379071},{"c":7.355,"h":7.39,"l":7.35,"n":266,"o":7.385,"t":"2026-10-09T16:00:00Z","v":51596,"vw":7.375535},{"c":7.37,"h":7.37,"l":7.34,"n":392,"o":7.355,"t":"2026-10-09T16:15:00Z","v":47973,"vw":7.356124},{"c":7.375,"h":7.39,"l":7.36,"n":285,"o":7.365,"t":"2026-10-09T16:30:00Z","v":45994,"vw":7.37265},{"c":7.385,"h":7.39,"l":7.375,"n":236,"o":7.375,"t":"2026-10-09T16:45:00Z","v":18405,"vw":7.383999},{"c":7.365,"h":7.4,"l":7.365,"n":363,"o":7.385,"t":"2026-10-09T17:00:00Z","v":37771,"vw":7.384467},{"c":7.365,"h":7.39,"l":7.36,"n":386,"o":7.365,"t":"2026-10-09T17:15:00Z","v":47550,"vw":7.373711},{"c":7.39,"h":7.4,"l":7.365,"n":422,"o":7.365,"t":"2026-10-09T17:30:00Z","v":77903,"vw":7.386065},{"c":7.395,"h":7.41,"l":7.39,"n":486,"o":7.395,"t":"2026-10-09T17:45:00Z","v":60028,"vw":7.398596},{"c":7.39,"h":7.4,"l":7.385,"n":371,"o":7.395,"t":"2026-10-09T18:00:00Z","v":41046,"vw":7.393208},{"c":7.405,"h":7.405,"l":7.38,"n":391,"o":7.385,"t":"2026-10-09T18:15:00Z","v":48548,"vw":7.392495},{"c":7.37,"h":7.41,"l":7.37,"n":476,"o":7.405,"t":"2026-10-09T18:30:00Z","v":66320,"vw":7.390205},{"c":7.395,"h":7.4,"l":7.38,"n":518,"o":7.38,"t":"2026-10-09T18:45:00Z","v":67567,"vw":7.385991},{"c":7.4023,"h":7.41,"l":7.39,"n":450,"o":7.4,"t":"2026-10-09T19:00:00Z","v":39824,"vw":7.400866},{"c":7.385,"h":7.405,"l":7.38,"n":441,"o":7.405,"t":"2026-10-09T19:15:00Z","v":41327,"vw":7.389329},{"c":7.39,"h":7.4,"l":7.37,"n":749,"o":7.385,"t":"2026-10-09T19:30:00Z","v":112188,"vw":7.380823},{"c":7.37,"h":7.4,"l":7.37,"n":1958,"o":7.395,"t":"2026-10-09T19:45:00Z","v":323630,"vw":7.381831},{"c":7.36,"h":7.38,"l":7.36,"n":41,"o":7.375,"t":"2026-10-09T20:00:00Z","v":301463,"vw":7.36029},{"c":7.4721,"h":7.4721,"l":7.4721,"n":1,"o":7.4721,"t":"2026-10-09T20:30:00Z","v":150,"vw":7.4721},{"c":7.38,"h":7.39,"l":7.38,"n":10,"o":7.39,"t":"2026-10-12T11:00:00Z","v":1083,"vw":7.385238},{"c":7.235,"h":7.35,"l":7.17,"n":1312,"o":7.34,"t":"2026-10-12T13:30:00Z","v":237380,"vw":7.233867},{"c":7.245,"h":7.28,"l":7.215,"n":721,"o":7.24,"t":"2026-10-12T13:45:00Z","v":113611,"vw":7.242503},{"c":7.27,"h":7.29,"l":7.23,"n":671,"o":7.245,"t":"2026-10-12T14:00:00Z","v":87484,"vw":7.260695},{"c":7.225,"h":7.275,"l":7.22,"n":618,"o":7.275,"t":"2026-10-12T14:15:00Z","v":82481,"vw":7.24258},{"c":7.215,"h":7.225,"l":7.2,"n":658,"o":7.2212,"t":"2026-10-12T14:30:00Z","v":118620,"vw":7.212741},{"c":7.24,"h":7.245,"l":7.205,"n":654,"o":7.215,"t":"2026-10-12T14:45:00Z","v":90211,"vw":7.225307},{"c":7.235,"h":7.24,"l":7.21,"n":484,"o":7.235,"t":"2026-10-12T15:00:00Z","v":72933,"vw":7.22847},{"c":7.22,"h":7.245,"l":7.21,"n":427,"o":7.24,"t":"2026-10-12T15:15:00Z","v":61586,"vw":7.228712},{"c":7.2,"h":7.255,"l":7.2,"n":1009,"o":7.215,"t":"2026-10-12T15:30:00Z","v":298083,"vw":7.216675},{"c":7.165,"h":7.2,"l":7.16,"n":679,"o":7.2,"t":"2026-10-12T15:45:00Z","v":184211,"vw":7.183328},{"c":7.175,"h":7.1875,"l":7.16,"n":534,"o":7.165,"t":"2026-10-12T16:00:00Z","v":113799,"vw":7.171751},{"c":7.135,"h":7.185,"l":7.13,"n":658,"o":7.175,"t":"2026-10-12T16:15:00Z","v":124891,"vw":7.162694},{"c":7.135,"h":7.1499,"l":7.13,"n":447,"o":7.135,"t":"2026-10-12T16:30:00Z","v":82485,"vw":7.139706},{"c":7.115,"h":7.135,"l":7.105,"n":595,"o":7.135,"t":"2026-10-12T16:45:00Z","v":100235,"vw":7.117867},{"c":7.09,"h":7.115,"l":7.09,"n":529,"o":7.115,"t":"2026-10-12T17:00:00Z","v":134715,"vw":7.095295},{"c":7.06,"h":7.095,"l":7.06,"n":936,"o":7.09,"t":"2026-10-12T17:15:00Z","v":187149,"vw":7.078894},{"c":7.055,"h":7.07,"l":7.04,"n":571,"o":7.06,"t":"2026-10-12T17:30:00Z","v":105503,"vw":7.05333},{"c":7.095,"h":7.105,"l":7.05,"n":840,"o":7.0595,"t":"2026-10-12T17:45:00Z","v":135074,"vw":7.079717},{"c":7.13,"h":7.135,"l":7.085,"n":742,"o":7.095,"t":"2026-10-12T18:00:00Z","v":142279,"vw":7.109934},{"c":7.105,"h":7.125,"l":7.1,"n":657,"o":7.12,"t":"2026-10-12T18:15:00Z","v":89195,"vw":7.110836},{"c":7.115,"h":7.135,"l":7.095,"n":882,"o":7.1,"t":"2026-10-12T18:30:00Z","v":169329,"vw":7.115221},{"c":7.115,"h":7.13,"l":7.1,"n":633,"o":7.11,"t":"2026-10-12T18:45:00Z","v":96337,"vw":7.113244},{"c":7.1,"h":7.135,"l":7.08,"n":1412,"o":7.12,"t":"2026-10-12T19:00:00Z","v":256785,"vw":7.098847},{"c":7.11,"h":7.11,"l":7.085,"n":847,"o":7.095,"t":"2026-10-12T19:15:00Z","v":132697,"vw":7.09422},{"c":7.105,"h":7.115,"l":7.085,"n":1463,"o":7.11,"t":"2026-10-12T19:30:00Z","v":287310,"vw":7.100435},{"c":7.07,"h":7.14,"l":7.06,"n":3081,"o":7.105,"t":"2026-10-12T19:45:00Z","v":651585,"vw":7.091132},{"c":7.11,"h":7.11,"l":7.05,"n":24,"o":7.07,"t":"2026-10-12T20:00:00Z","v":368348,"vw":7.050071},{"c":7.09,"h":7.09,"l":7.05,"n":9,"o":7.0646,"t":"2026-10-12T20:30:00Z","v":17940,"vw":7.069804},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-12T21:15:00Z","v":401,"vw":7.09},{"c":7.1023,"h":7.1023,"l":7.1023,"n":1,"o":7.1023,"t":"2026-10-12T22:30:00Z","v":100,"vw":7.1023},{"c":7.05,"h":7.05,"l":7.05,"n":3,"o":7.05,"t":"2026-10-13T11:00:00Z","v":576,"vw":7.05},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-13T11:30:00Z","v":700,"vw":7.09},{"c":7.1,"h":7.11,"l":7.1,"n":2,"o":7.11,"t":"2026-10-13T12:15:00Z","v":1069,"vw":7.108419},{"c":7.09,"h":7.09,"l":7.09,"n":7,"o":7.09,"t":"2026-10-13T12:30:00Z","v":5000,"vw":7.09},{"c":7.11,"h":7.12,"l":7.0577,"n":26,"o":7.0577,"t":"2026-10-13T12:45:00Z","v":6410,"vw":7.110843},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-13T13:15:00Z","v":102,"vw":7.1},{"c":7.11,"h":7.21,"l":7.09,"n":597,"o":7.13,"t":"2026-10-13T13:30:00Z","v":105827,"vw":7.138652},{"c":7.01,"h":7.135,"l":6.975,"n":717,"o":7.11,"t":"2026-10-13T13:45:00Z","v":90073,"vw":7.029366},{"c":6.93,"h":7.005,"l":6.905,"n":1966,"o":7.005,"t":"2026-10-13T14:00:00Z","v":326407,"vw":6.954146},{"c":6.895,"h":6.935,"l":6.885,"n":654,"o":6.925,"t":"2026-10-13T14:15:00Z","v":82139,"vw":6.906058},{"c":6.8801,"h":6.915,"l":6.87,"n":808,"o":6.899,"t":"2026-10-13T14:30:00Z","v":105817,"vw":6.895423},{"c":6.895,"h":6.905,"l":6.855,"n":697,"o":6.88,"t":"2026-10-13T14:45:00Z","v":93283,"vw":6.884146},{"c":6.905,"h":6.93,"l":6.895,"n":1208,"o":6.895,"t":"2026-10-13T15:00:00Z","v":220387,"vw":6.907759},{"c":6.895,"h":6.93,"l":6.885,"n":811,"o":6.9,"t":"2026-10-13T15:15:00Z","v":240486,"vw":6.911722},{"c":6.86,"h":6.9,"l":6.85,"n":422,"o":6.895,"t":"2026-10-13T15:30:00Z","v":57862,"vw":6.873708},{"c":6.865,"h":6.875,"l":6.855,"n":615,"o":6.865,"t":"2026-10-13T15:45:00Z","v":89308,"vw":6.867029},{"c":6.865,"h":6.875,"l":6.85,"n":701,"o":6.865,"t":"2026-10-13T16:00:00Z","v":266418,"vw":6.868995},{"c":6.84,"h":6.87,"l":6.84,"n":569,"o":6.86,"t":"2026-10-13T16:15:00Z","v":99433,"vw":6.85305},{"c":6.8601,"h":6.87,"l":6.84,"n":404,"o":6.845,"t":"2026-10-13T16:30:00Z","v":72460,"vw":6.853991},{"c":6.875,"h":6.89,"l":6.83,"n":1225,"o":6.865,"t":"2026-10-13T16:45:00Z","v":871183,"vw":6.849204},{"c":6.945,"h":6.975,"l":6.87,"n":1171,"o":6.875,"t":"2026-10-13T17:00:00Z","v":272453,"vw":6.940616},{"c":6.9901,"h":7.005,"l":6.94,"n":757,"o":6.94,"t":"2026-10-13T17:15:00Z","v":157552,"vw":6.975169},{"c":6.975,"h":7,"l":6.965,"n":571,"o":6.99,"t":"2026-10-13T17:30:00Z","v":81644,"vw":6.976754},{"c":6.915,"h":6.975,"l":6.91,"n":723,"o":6.97,"t":"2026-10-13T17:45:00Z","v":156251,"vw":6.946488},{"c":6.965,"h":6.985,"l":6.91,"n":826,"o":6.91,"t":"2026-10-13T18:00:00Z","v":107313,"vw":6.960877},{"c":6.965,"h":6.965,"l":6.94,"n":575,"o":6.965,"t":"2026-10-13T18:15:00Z","v":63580,"vw":6.953907},{"c":6.965,"h":6.975,"l":6.955,"n":533,"o":6.965,"t":"2026-10-13T18:30:00Z","v":46496,"vw":6.963155},{"c":7.015,"h":7.025,"l":6.955,"n":788,"o":6.96,"t":"2026-10-13T18:45:00Z","v":105823,"vw":6.990369},{"c":7.02,"h":7.04,"l":7.005,"n":501,"o":7.015,"t":"2026-10-13T19:00:00Z","v":58194,"vw":7.020387},{"c":7.04,"h":7.045,"l":7.01,"n":829,"o":7.02,"t":"2026-10-13T19:15:00Z","v":95971,"vw":7.027649},{"c":7.075,"h":7.085,"l":7.03,"n":1047,"o":7.04,"t":"2026-10-13T19:30:00Z","v":85633,"vw":7.055212},{"c":7.05,"h":7.11,"l":7.05,"n":3218,"o":7.07,"t":"2026-10-13T19:45:00Z","v":529608,"vw":7.082294},{"c":7.04,"h":7.04,"l":7.04,"n":18,"o":7.04,"t":"2026-10-13T20:00:00Z","v":451983,"vw":7.04},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-13T20:30:00Z","v":2523,"vw":7.04},{"c":7.0761,"h":7.0761,"l":7.0761,"n":2,"o":7.0761,"t":"2026-10-13T22:15:00Z","v":150,"vw":7.0761},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-13T22:30:00Z","v":130,"vw":7.09},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-14T11:00:00Z","v":140,"vw":7.1},{"c":6.98,"h":7,"l":6.98,"n":12,"o":7,"t":"2026-10-14T12:30:00Z","v":743,"vw":6.982857},{"c":6.89,"h":6.95,"l":6.83,"n":751,"o":6.95,"t":"2026-10-14T13:30:00Z","v":139905,"vw":6.885652},{"c":6.91,"h":6.91,"l":6.875,"n":556,"o":6.89,"t":"2026-10-14T13:45:00Z","v":54716,"vw":6.895466},{"c":6.8599,"h":6.915,"l":6.845,"n":1019,"o":6.91,"t":"2026-10-14T14:00:00Z","v":184065,"vw":6.864644},{"c":6.875,"h":6.88,"l":6.85,"n":456,"o":6.855,"t":"2026-10-14T14:15:00Z","v":62451,"vw":6.861225},{"c":6.89,"h":6.925,"l":6.875,"n":700,"o":6.875,"t":"2026-10-14T14:30:00Z","v":111540,"vw":6.889932},{"c":6.835,"h":6.89,"l":6.8314,"n":488,"o":6.89,"t":"2026-10-14T14:45:00Z","v":53319,"vw":6.855491},{"c":6.82,"h":6.835,"l":6.8,"n":935,"o":6.83,"t":"2026-10-14T15:00:00Z","v":154722,"vw":6.815391},{"c":6.825,"h":6.83,"l":6.805,"n":519,"o":6.815,"t":"2026-10-14T15:15:00Z","v":106331,"vw":6.811914},{"c":6.835,"h":6.86,"l":6.825,"n":682,"o":6.825,"t":"2026-10-14T15:30:00Z","v":117671,"vw":6.837941},{"c":6.845,"h":6.85,"l":6.83,"n":447,"o":6.835,"t":"2026-10-14T15:45:00Z","v":87883,"vw":6.839644},{"c":6.825,"h":6.845,"l":6.81,"n":769,"o":6.845,"t":"2026-10-14T16:00:00Z","v":280491,"vw":6.827915},{"c":6.83,"h":6.845,"l":6.81,"n":711,"o":6.825,"t":"2026-10-14T16:15:00Z","v":199956,"vw":6.828413},{"c":6.82,"h":6.83,"l":6.81,"n":538,"o":6.82,"t":"2026-10-14T16:30:00Z","v":70101,"vw":6.817868},{"c":6.81,"h":6.82,"l":6.8075,"n":587,"o":6.82,"t":"2026-10-14T16:45:00Z","v":131435,"vw":6.810992},{"c":6.835,"h":6.845,"l":6.81,"n":490,"o":6.815,"t":"2026-10-14T17:00:00Z","v":103331,"vw":6.830539},{"c":6.835,"h":6.85,"l":6.825,"n":497,"o":6.835,"t":"2026-10-14T17:15:00Z","v":74389,"vw":6.831003},{"c":6.855,"h":6.855,"l":6.82,"n":438,"o":6.835,"t":"2026-10-14T17:30:00Z","v":73578,"vw":6.834973},{"c":6.845,"h":6.855,"l":6.8313,"n":407,"o":6.855,"t":"2026-10-14T17:45:00Z","v":51315,"vw":6.84047},{"c":6.855,"h":6.865,"l":6.835,"n":604,"o":6.85,"t":"2026-10-14T18:00:00Z","v":78027,"vw":6.849579},{"c":6.875,"h":6.875,"l":6.845,"n":440,"o":6.855,"t":"2026-10-14T18:15:00Z","v":79049,"vw":6.861241},{"c":6.855,"h":6.87,"l":6.855,"n":516,"o":6.87,"t":"2026-10-14T18:30:00Z","v":88576,"vw":6.859744},{"c":6.85,"h":6.865,"l":6.84,"n":593,"o":6.855,"t":"2026-10-14T18:45:00Z","v":84769,"vw":6.852459},{"c":6.84,"h":6.865,"l":6.84,"n":598,"o":6.855,"t":"2026-10-14T19:00:00Z","v":92376,"vw":6.85313},{"c":6.845,"h":6.865,"l":6.84,"n":630,"o":6.845,"t":"2026-10-14T19:15:00Z","v":94220,"vw":6.850412},{"c":6.875,"h":6.88,"l":6.845,"n":956,"o":6.845,"t":"2026-10-14T19:30:00Z","v":190240,"vw":6.861553},{"c":6.875,"h":6.88,"l":6.85,"n":2093,"o":6.875,"t":"2026-10-14T19:45:00Z","v":291240,"vw":6.861682},{"c":6.95,"h":6.95,"l":6.87,"n":17,"o":6.87,"t":"2026-10-14T20:00:00Z","v":368947,"vw":6.870027},{"c":6.95,"h":6.95,"l":6.88,"n":4,"o":6.88,"t":"2026-10-14T20:15:00Z","v":279,"vw":6.914653},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-14T20:45:00Z","v":1726,"vw":6.87},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-14T22:30:00Z","v":500,"vw":6.88},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-14T23:00:00Z","v":226,"vw":6.88},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-10-14T23:15:00Z","v":501,"vw":6.88},{"c":6.8805,"h":6.8805,"l":6.8805,"n":1,"o":6.8805,"t":"2026-10-14T23:45:00Z","v":100,"vw":6.8805},{"c":6.9113,"h":6.93,"l":6.9113,"n":2,"o":6.93,"t":"2026-10-15T11:15:00Z","v":273,"vw":6.92315},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-15T11:30:00Z","v":125,"vw":6.94},{"c":7,"h":7,"l":6.93,"n":14,"o":6.93,"t":"2026-10-15T11:45:00Z","v":25350,"vw":6.959735},{"c":7.02,"h":7.02,"l":6.99,"n":26,"o":7,"t":"2026-10-15T12:00:00Z","v":42000,"vw":7.003096},{"c":6.9801,"h":7.02,"l":6.9801,"n":4,"o":7.02,"t":"2026-10-15T12:15:00Z","v":682,"vw":7.012578},{"c":7.0064,"h":7.0138,"l":7,"n":17,"o":7.0138,"t":"2026-10-15T12:45:00Z","v":1550,"vw":7.008507},{"c":6.97,"h":6.99,"l":6.97,"n":8,"o":6.99,"t":"2026-10-15T13:00:00Z","v":4695,"vw":6.98},{"c":7.095,"h":7.13,"l":7.02,"n":911,"o":7.02,"t":"2026-10-15T13:30:00Z","v":156264,"vw":7.079872},{"c":7.145,"h":7.2286,"l":7.09,"n":1472,"o":7.09,"t":"2026-10-15T13:45:00Z","v":271219,"vw":7.168411},{"c":7.255,"h":7.275,"l":7.145,"n":1223,"o":7.145,"t":"2026-10-15T14:00:00Z","v":145552,"vw":7.222282},{"c":7.235,"h":7.29,"l":7.23,"n":739,"o":7.26,"t":"2026-10-15T14:15:00Z","v":73802,"vw":7.256244},{"c":7.24,"h":7.27,"l":7.23,"n":740,"o":7.235,"t":"2026-10-15T14:30:00Z","v":164837,"vw":7.257056},{"c":7.205,"h":7.24,"l":7.195,"n":438,"o":7.24,"t":"2026-10-15T14:45:00Z","v":68567,"vw":7.216913},{"c":7.235,"h":7.245,"l":7.21,"n":466,"o":7.21,"t":"2026-10-15T15:00:00Z","v":82380,"vw":7.228271},{"c":7.21,"h":7.235,"l":7.205,"n":346,"o":7.235,"t":"2026-10-15T15:15:00Z","v":43624,"vw":7.216734},{"c":7.15,"h":7.235,"l":7.145,"n":459,"o":7.215,"t":"2026-10-15T15:30:00Z","v":68569,"vw":7.200671},{"c":7.15,"h":7.1588,"l":7.14,"n":393,"o":7.15,"t":"2026-10-15T15:45:00Z","v":53689,"vw":7.148509},{"c":7.125,"h":7.15,"l":7.115,"n":546,"o":7.145,"t":"2026-10-15T16:00:00Z","v":115385,"vw":7.140604},{"c":7.19,"h":7.19,"l":7.13,"n":475,"o":7.13,"t":"2026-10-15T16:15:00Z","v":54087,"vw":7.15373},{"c":7.23,"h":7.235,"l":7.195,"n":328,"o":7.195,"t":"2026-10-15T16:30:00Z","v":49599,"vw":7.223254},{"c":7.23,"h":7.235,"l":7.22,"n":282,"o":7.235,"t":"2026-10-15T16:45:00Z","v":47471,"vw":7.230022},{"c":7.22,"h":7.235,"l":7.21,"n":475,"o":7.235,"t":"2026-10-15T17:00:00Z","v":81562,"vw":7.223208},{"c":7.195,"h":7.225,"l":7.19,"n":267,"o":7.22,"t":"2026-10-15T17:15:00Z","v":34338,"vw":7.212305},{"c":7.215,"h":7.25,"l":7.195,"n":731,"o":7.195,"t":"2026-10-15T17:30:00Z","v":125059,"vw":7.223023},{"c":7.215,"h":7.225,"l":7.205,"n":535,"o":7.21,"t":"2026-10-15T17:45:00Z","v":83549,"vw":7.215327},{"c":7.1901,"h":7.23,"l":7.19,"n":854,"o":7.21,"t":"2026-10-15T18:00:00Z","v":137434,"vw":7.210885},{"c":7.185,"h":7.195,"l":7.16,"n":647,"o":7.195,"t":"2026-10-15T18:15:00Z","v":87185,"vw":7.181171},{"c":7.1699,"h":7.19,"l":7.16,"n":573,"o":7.185,"t":"2026-10-15T18:30:00Z","v":86357,"vw":7.176527},{"c":7.15,"h":7.19,"l":7.15,"n":734,"o":7.165,"t":"2026-10-15T18:45:00Z","v":174515,"vw":7.173664},{"c":7.15,"h":7.165,"l":7.135,"n":687,"o":7.155,"t":"2026-10-15T19:00:00Z","v":91371,"vw":7.148102},{"c":7.11,"h":7.155,"l":7.11,"n":934,"o":7.15,"t":"2026-10-15T19:15:00Z","v":108898,"vw":7.12746},{"c":7.065,"h":7.115,"l":7.055,"n":1283,"o":7.11,"t":"2026-10-15T19:30:00Z","v":170480,"vw":7.084229},{"c":7.06,"h":7.08,"l":7.0445,"n":2778,"o":7.065,"t":"2026-10-15T19:45:00Z","v":433225,"vw":7.059443},{"c":7.06,"h":7.06,"l":7.06,"n":18,"o":7.06,"t":"2026-10-15T20:00:00Z","v":316210,"vw":7.06},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-15T20:30:00Z","v":9588,"vw":7.06},{"c":7.08,"h":7.08,"l":7.08,"n":5,"o":7.08,"t":"2026-10-15T22:30:00Z","v":300,"vw":7.08},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-15T23:30:00Z","v":5000,"vw":7.1},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-16T08:00:00Z","v":250,"vw":7.09},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-16T11:00:00Z","v":110,"vw":7.09},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-16T11:15:00Z","v":128,"vw":7.01},{"c":7.11,"h":7.11,"l":7.11,"n":25,"o":7.11,"t":"2026-10-16T12:15:00Z","v":610,"vw":7.11},{"c":7.03,"h":7.13,"l":7.03,"n":235,"o":7.13,"t":"2026-10-16T13:30:00Z","v":48238,"vw":7.099367},{"c":7.065,"h":7.08,"l":7.005,"n":529,"o":7.03,"t":"2026-10-16T13:45:00Z","v":67420,"vw":7.047507},{"c":7.055,"h":7.08,"l":7.045,"n":443,"o":7.06,"t":"2026-10-16T14:00:00Z","v":26888,"vw":7.057719},{"c":7.045,"h":7.06,"l":7.035,"n":380,"o":7.055,"t":"2026-10-16T14:15:00Z","v":24722,"vw":7.044535},{"c":7.015,"h":7.06,"l":7.015,"n":474,"o":7.045,"t":"2026-10-16T14:30:00Z","v":36788,"vw":7.041019},{"c":7.03,"h":7.08,"l":7.015,"n":903,"o":7.015,"t":"2026-10-16T14:45:00Z","v":89948,"vw":7.054165},{"c":7.05,"h":7.065,"l":7.0212,"n":489,"o":7.03,"t":"2026-10-16T15:00:00Z","v":35531,"vw":7.043066},{"c":7.045,"h":7.055,"l":7.035,"n":409,"o":7.055,"t":"2026-10-16T15:15:00Z","v":28189,"vw":7.041821},{"c":7.025,"h":7.05,"l":7.025,"n":324,"o":7.045,"t":"2026-10-16T15:30:00Z","v":16395,"vw":7.037613},{"c":7.045,"h":7.05,"l":6.945,"n":2044,"o":7.025,"t":"2026-10-16T15:45:00Z","v":254488,"vw":6.997793},{"c":7.015,"h":7.06,"l":7.01,"n":866,"o":7.045,"t":"2026-10-16T16:00:00Z","v":104058,"vw":7.03313},{"c":7.01,"h":7.04,"l":7.01,"n":666,"o":7.02,"t":"2026-10-16T16:15:00Z","v":64170,"vw":7.025499},{"c":6.96,"h":7.01,"l":6.95,"n":1002,"o":7.01,"t":"2026-10-16T16:30:00Z","v":182274,"vw":6.986892},{"c":6.965,"h":6.98,"l":6.95,"n":450,"o":6.955,"t":"2026-10-16T16:45:00Z","v":86178,"vw":6.966836},{"c":6.935,"h":6.965,"l":6.93,"n":510,"o":6.965,"t":"2026-10-16T17:00:00Z","v":91645,"vw":6.9477},{"c":6.96,"h":6.96,"l":6.92,"n":450,"o":6.94,"t":"2026-10-16T17:15:00Z","v":57589,"vw":6.939766},{"c":6.9412,"h":6.96,"l":6.925,"n":513,"o":6.96,"t":"2026-10-16T17:30:00Z","v":80986,"vw":6.94409},{"c":6.935,"h":6.955,"l":6.935,"n":360,"o":6.945,"t":"2026-10-16T17:45:00Z","v":55578,"vw":6.943258},{"c":6.935,"h":6.95,"l":6.935,"n":358,"o":6.935,"t":"2026-10-16T18:00:00Z","v":53812,"vw":6.940692},{"c":6.925,"h":6.945,"l":6.92,"n":573,"o":6.935,"t":"2026-10-16T18:15:00Z","v":97962,"vw":6.930179},{"c":6.96,"h":6.96,"l":6.927,"n":434,"o":6.93,"t":"2026-10-16T18:30:00Z","v":48140,"vw":6.942119},{"c":6.945,"h":6.965,"l":6.945,"n":454,"o":6.96,"t":"2026-10-16T18:45:00Z","v":74783,"vw":6.956135},{"c":6.96,"h":6.965,"l":6.94,"n":506,"o":6.945,"t":"2026-10-16T19:00:00Z","v":83994,"vw":6.953961},{"c":6.95,"h":6.965,"l":6.945,"n":531,"o":6.955,"t":"2026-10-16T19:15:00Z","v":74577,"vw":6.954273},{"c":6.93,"h":6.96,"l":6.93,"n":909,"o":6.95,"t":"2026-10-16T19:30:00Z","v":160547,"vw":6.942899},{"c":6.92,"h":6.96,"l":6.92,"n":2115,"o":6.93,"t":"2026-10-16T19:45:00Z","v":419763,"vw":6.938827},{"c":6.945,"h":6.945,"l":6.92,"n":20,"o":6.92,"t":"2026-10-16T20:00:00Z","v":485210,"vw":6.920006},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-16T20:30:00Z","v":6700,"vw":6.92},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-19T12:00:00Z","v":500,"vw":6.95},{"c":6.9,"h":6.9,"l":6.9,"n":6,"o":6.9,"t":"2026-10-19T13:15:00Z","v":6717,"vw":6.9},{"c":6.81,"h":6.88,"l":6.76,"n":893,"o":6.88,"t":"2026-10-19T13:30:00Z","v":132622,"vw":6.812708},{"c":6.725,"h":6.825,"l":6.7,"n":1055,"o":6.8,"t":"2026-10-19T13:45:00Z","v":177448,"vw":6.779812},{"c":6.755,"h":6.765,"l":6.7201,"n":603,"o":6.725,"t":"2026-10-19T14:00:00Z","v":52665,"vw":6.746392},{"c":6.7588,"h":6.785,"l":6.75,"n":669,"o":6.76,"t":"2026-10-19T14:15:00Z","v":64468,"vw":6.767008},{"c":6.745,"h":6.76,"l":6.735,"n":647,"o":6.76,"t":"2026-10-19T14:30:00Z","v":84023,"vw":6.746924},{"c":6.745,"h":6.7551,"l":6.725,"n":774,"o":6.75,"t":"2026-10-19T14:45:00Z","v":93894,"vw":6.737238},{"c":6.785,"h":6.785,"l":6.7444,"n":487,"o":6.7499,"t":"2026-10-19T15:00:00Z","v":66607,"vw":6.766824},{"c":6.805,"h":6.815,"l":6.775,"n":472,"o":6.785,"t":"2026-10-19T15:15:00Z","v":49796,"vw":6.792251},{"c":6.785,"h":6.815,"l":6.785,"n":785,"o":6.8,"t":"2026-10-19T15:30:00Z","v":105674,"vw":6.801451},{"c":6.785,"h":6.8086,"l":6.78,"n":416,"o":6.785,"t":"2026-10-19T15:45:00Z","v":48475,"vw":6.790434},{"c":6.765,"h":6.78,"l":6.755,"n":519,"o":6.78,"t":"2026-10-19T16:00:00Z","v":43236,"vw":6.765585},{"c":6.7699,"h":6.775,"l":6.755,"n":365,"o":6.765,"t":"2026-10-19T16:15:00Z","v":43400,"vw":6.764702},{"c":6.755,"h":6.77,"l":6.745,"n":556,"o":6.765,"t":"2026-10-19T16:30:00Z","v":54383,"vw":6.757145},{"c":6.76,"h":6.77,"l":6.75,"n":428,"o":6.755,"t":"2026-10-19T16:45:00Z","v":31652,"vw":6.758544},{"c":6.735,"h":6.7686,"l":6.73,"n":537,"o":6.755,"t":"2026-10-19T17:00:00Z","v":79665,"vw":6.751159},{"c":6.75,"h":6.75,"l":6.72,"n":688,"o":6.735,"t":"2026-10-19T17:15:00Z","v":88869,"vw":6.731762},{"c":6.7614,"h":6.78,"l":6.74,"n":747,"o":6.7497,"t":"2026-10-19T17:30:00Z","v":119610,"vw":6.751683},{"c":6.75,"h":6.768,"l":6.745,"n":472,"o":6.765,"t":"2026-10-19T17:45:00Z","v":40191,"vw":6.754989},{"c":6.725,"h":6.745,"l":6.7212,"n":461,"o":6.745,"t":"2026-10-19T18:00:00Z","v":78154,"vw":6.732756},{"c":6.745,"h":6.745,"l":6.725,"n":581,"o":6.73,"t":"2026-10-19T18:15:00Z","v":66321,"vw":6.73323},{"c":6.745,"h":6.765,"l":6.74,"n":615,"o":6.7446,"t":"2026-10-19T18:30:00Z","v":151015,"vw":6.75024},{"c":6.725,"h":6.75,"l":6.715,"n":827,"o":6.745,"t":"2026-10-19T18:45:00Z","v":127741,"vw":6.734173},{"c":6.715,"h":6.75,"l":6.7,"n":773,"o":6.725,"t":"2026-10-19T19:00:00Z","v":120634,"vw":6.725017},{"c":6.73,"h":6.75,"l":6.705,"n":798,"o":6.71,"t":"2026-10-19T19:15:00Z","v":123693,"vw":6.726239},{"c":6.75,"h":6.75,"l":6.71,"n":946,"o":6.72,"t":"2026-10-19T19:30:00Z","v":161738,"vw":6.728765},{"c":6.745,"h":6.77,"l":6.74,"n":2531,"o":6.745,"t":"2026-10-19T19:45:00Z","v":440059,"vw":6.752258},{"c":6.77,"h":6.77,"l":6.75,"n":30,"o":6.75,"t":"2026-10-19T20:00:00Z","v":460442,"vw":6.750017},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-19T20:15:00Z","v":1500,"vw":6.78},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-19T20:30:00Z","v":5900,"vw":6.75},{"c":6.77,"h":6.77,"l":6.76,"n":27,"o":6.76,"t":"2026-10-19T22:00:00Z","v":819,"vw":6.764007},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-19T22:15:00Z","v":181,"vw":6.78},{"c":6.78,"h":6.78,"l":6.78,"n":3,"o":6.78,"t":"2026-10-20T08:00:00Z","v":603,"vw":6.78},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-20T09:30:00Z","v":1000,"vw":6.74},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-20T11:00:00Z","v":150,"vw":6.75},{"c":6.74,"h":6.76,"l":6.74,"n":37,"o":6.76,"t":"2026-10-20T11:15:00Z","v":2600,"vw":6.741513},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-20T13:15:00Z","v":540,"vw":6.8},{"c":6.93,"h":6.95,"l":6.78,"n":790,"o":6.81,"t":"2026-10-20T13:30:00Z","v":133972,"vw":6.860869},{"c":6.99,"h":6.99,"l":6.935,"n":498,"o":6.935,"t":"2026-10-20T13:45:00Z","v":75203,"vw":6.969384},{"c":6.94,"h":7.005,"l":6.94,"n":372,"o":6.99,"t":"2026-10-20T14:00:00Z","v":54866,"vw":6.973428},{"c":7.06,"h":7.065,"l":6.94,"n":495,"o":6.945,"t":"2026-10-20T14:15:00Z","v":57182,"vw":7.002794},{"c":7.04,"h":7.065,"l":7.025,"n":454,"o":7.06,"t":"2026-10-20T14:30:00Z","v":64132,"vw":7.042536},{"c":7.045,"h":7.05,"l":7.025,"n":249,"o":7.0399,"t":"2026-10-20T14:45:00Z","v":40589,"vw":7.037579},{"c":7.02,"h":7.055,"l":7.0001,"n":644,"o":7.05,"t":"2026-10-20T15:00:00Z","v":156762,"vw":7.028982},{"c":7.035,"h":7.05,"l":7.015,"n":423,"o":7.02,"t":"2026-10-20T15:15:00Z","v":84848,"vw":7.033239},{"c":7.065,"h":7.095,"l":7.02,"n":534,"o":7.035,"t":"2026-10-20T15:30:00Z","v":109696,"vw":7.067458},{"c":7.04,"h":7.07,"l":7.03,"n":274,"o":7.065,"t":"2026-10-20T15:45:00Z","v":46869,"vw":7.046873},{"c":7.0315,"h":7.05,"l":7.025,"n":243,"o":7.04,"t":"2026-10-20T16:00:00Z","v":46102,"vw":7.038953},{"c":7.04,"h":7.04,"l":7.015,"n":252,"o":7.035,"t":"2026-10-20T16:15:00Z","v":35221,"vw":7.025211},{"c":7.035,"h":7.05,"l":7.0312,"n":349,"o":7.04,"t":"2026-10-20T16:30:00Z","v":59364,"vw":7.040502},{"c":7.015,"h":7.04,"l":7.01,"n":153,"o":7.04,"t":"2026-10-20T16:45:00Z","v":18012,"vw":7.024453},{"c":7.035,"h":7.045,"l":7.015,"n":307,"o":7.015,"t":"2026-10-20T17:00:00Z","v":31119,"vw":7.033301},{"c":7.025,"h":7.035,"l":7.02,"n":241,"o":7.035,"t":"2026-10-20T17:15:00Z","v":29913,"vw":7.02848},{"c":7.0359,"h":7.04,"l":7.02,"n":345,"o":7.025,"t":"2026-10-20T17:30:00Z","v":45144,"vw":7.027118},{"c":7.035,"h":7.04,"l":7.03,"n":187,"o":7.04,"t":"2026-10-20T17:45:00Z","v":11245,"vw":7.03648},{"c":6.98,"h":7.04,"l":6.98,"n":471,"o":7.04,"t":"2026-10-20T18:00:00Z","v":66870,"vw":7.013218},{"c":6.955,"h":6.985,"l":6.94,"n":560,"o":6.985,"t":"2026-10-20T18:15:00Z","v":119058,"vw":6.962891},{"c":6.95,"h":6.955,"l":6.94,"n":345,"o":6.955,"t":"2026-10-20T18:30:00Z","v":24482,"vw":6.947723},{"c":6.965,"h":6.985,"l":6.94,"n":586,"o":6.95,"t":"2026-10-20T18:45:00Z","v":85811,"vw":6.963338},{"c":6.96,"h":6.985,"l":6.9512,"n":403,"o":6.965,"t":"2026-10-20T19:00:00Z","v":57641,"vw":6.967048},{"c":6.93,"h":6.97,"l":6.93,"n":469,"o":6.96,"t":"2026-10-20T19:15:00Z","v":50437,"vw":6.950781},{"c":6.91,"h":6.925,"l":6.86,"n":1567,"o":6.925,"t":"2026-10-20T19:30:00Z","v":351000,"vw":6.89431},{"c":6.91,"h":6.94,"l":6.895,"n":2138,"o":6.91,"t":"2026-10-20T19:45:00Z","v":522612,"vw":6.91633},{"c":6.91,"h":6.91,"l":6.91,"n":19,"o":6.91,"t":"2026-10-20T20:00:00Z","v":448708,"vw":6.91},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-20T20:30:00Z","v":1313,"vw":6.91},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-20T23:45:00Z","v":100,"vw":7.04},{"c":6.91,"h":6.91,"l":6.91,"n":3,"o":6.91,"t":"2026-10-21T08:00:00Z","v":284,"vw":6.91},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-21T12:00:00Z","v":100,"vw":6.89},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-21T13:15:00Z","v":259,"vw":6.95},{"c":6.95,"h":6.99,"l":6.91,"n":368,"o":6.99,"t":"2026-10-21T13:30:00Z","v":62138,"vw":6.94802},{"c":6.94,"h":6.975,"l":6.94,"n":470,"o":6.95,"t":"2026-10-21T13:45:00Z","v":67525,"vw":6.956139},{"c":6.905,"h":6.94,"l":6.865,"n":564,"o":6.94,"t":"2026-10-21T14:00:00Z","v":108965,"vw":6.911235},{"c":6.895,"h":6.91,"l":6.87,"n":337,"o":6.905,"t":"2026-10-21T14:15:00Z","v":42639,"vw":6.887492},{"c":6.91,"h":6.925,"l":6.895,"n":241,"o":6.895,"t":"2026-10-21T14:30:00Z","v":27068,"vw":6.910552},{"c":6.88,"h":6.93,"l":6.88,"n":333,"o":6.915,"t":"2026-10-21T14:45:00Z","v":51354,"vw":6.902492},{"c":6.865,"h":6.8806,"l":6.86,"n":439,"o":6.88,"t":"2026-10-21T15:00:00Z","v":79975,"vw":6.872373},{"c":6.895,"h":6.895,"l":6.86,"n":370,"o":6.865,"t":"2026-10-21T15:15:00Z","v":50095,"vw":6.875175},{"c":6.865,"h":6.9,"l":6.86,"n":426,"o":6.8947,"t":"2026-10-21T15:30:00Z","v":81063,"vw":6.882594},{"c":6.895,"h":6.905,"l":6.865,"n":335,"o":6.865,"t":"2026-10-21T15:45:00Z","v":54703,"vw":6.884471},{"c":6.88,"h":6.9,"l":6.88,"n":216,"o":6.895,"t":"2026-10-21T16:00:00Z","v":25307,"vw":6.890813},{"c":6.8726,"h":6.89,"l":6.865,"n":401,"o":6.885,"t":"2026-10-21T16:15:00Z","v":65262,"vw":6.87607},{"c":6.875,"h":6.905,"l":6.86,"n":432,"o":6.875,"t":"2026-10-21T16:30:00Z","v":85107,"vw":6.885691},{"c":6.86,"h":6.88,"l":6.855,"n":406,"o":6.875,"t":"2026-10-21T16:45:00Z","v":74520,"vw":6.863104},{"c":6.87,"h":6.8888,"l":6.86,"n":373,"o":6.865,"t":"2026-10-21T17:00:00Z","v":53041,"vw":6.872053},{"c":6.875,"h":6.88,"l":6.86,"n":252,"o":6.875,"t":"2026-10-21T17:15:00Z","v":32537,"vw":6.871415},{"c":6.885,"h":6.9,"l":6.86,"n":442,"o":6.875,"t":"2026-10-21T17:30:00Z","v":71917,"vw":6.880018},{"c":6.885,"h":6.9,"l":6.88,"n":276,"o":6.885,"t":"2026-10-21T17:45:00Z","v":34621,"vw":6.886154},{"c":6.8899,"h":6.89,"l":6.87,"n":238,"o":6.885,"t":"2026-10-21T18:00:00Z","v":35260,"vw":6.880436},{"c":6.875,"h":6.89,"l":6.87,"n":302,"o":6.89,"t":"2026-10-21T18:15:00Z","v":42643,"vw":6.881592},{"c":6.89,"h":6.89,"l":6.87,"n":251,"o":6.875,"t":"2026-10-21T18:30:00Z","v":28816,"vw":6.881751},{"c":6.845,"h":6.8888,"l":6.845,"n":671,"o":6.885,"t":"2026-10-21T18:45:00Z","v":177342,"vw":6.858916},{"c":6.825,"h":6.845,"l":6.81,"n":507,"o":6.845,"t":"2026-10-21T19:00:00Z","v":86399,"vw":6.834522},{"c":6.8499,"h":6.865,"l":6.82,"n":544,"o":6.82,"t":"2026-10-21T19:15:00Z","v":88065,"vw":6.843013},{"c":6.845,"h":6.86,"l":6.84,"n":624,"o":6.85,"t":"2026-10-21T19:30:00Z","v":90555,"vw":6.847481},{"c":6.84,"h":6.88,"l":6.84,"n":1529,"o":6.845,"t":"2026-10-21T19:45:00Z","v":264071,"vw":6.855039},{"c":6.85,"h":6.85,"l":6.84,"n":22,"o":6.84,"t":"2026-10-21T20:00:00Z","v":262832,"vw":6.840012},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-21T20:15:00Z","v":1099,"vw":6.9},{"c":6.84,"h":6.91,"l":6.84,"n":6,"o":6.88,"t":"2026-10-21T20:30:00Z","v":5558,"vw":6.856769},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-22T08:00:00Z","v":600,"vw":6.8},{"c":6.83,"h":6.83,"l":6.77,"n":18,"o":6.81,"t":"2026-10-22T11:00:00Z","v":1561,"vw":6.822298},{"c":6.8183,"h":6.8183,"l":6.8183,"n":1,"o":6.8183,"t":"2026-10-22T11:15:00Z","v":5000,"vw":6.8183},{"c":6.84,"h":6.84,"l":6.8228,"n":16,"o":6.84,"t":"2026-10-22T11:30:00Z","v":7901,"vw":6.833204},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-22T12:00:00Z","v":395,"vw":6.84},{"c":6.995,"h":7.005,"l":6.8,"n":695,"o":6.84,"t":"2026-10-22T13:30:00Z","v":136297,"vw":6.921917},{"c":7.06,"h":7.065,"l":6.995,"n":702,"o":6.995,"t":"2026-10-22T13:45:00Z","v":80429,"vw":7.038409},{"c":7.085,"h":7.09,"l":7.05,"n":468,"o":7.065,"t":"2026-10-22T14:00:00Z","v":45564,"vw":7.067472},{"c":7.08,"h":7.095,"l":7.065,"n":361,"o":7.085,"t":"2026-10-22T14:15:00Z","v":23946,"vw":7.08074},{"c":7.055,"h":7.12,"l":7.045,"n":652,"o":7.085,"t":"2026-10-22T14:30:00Z","v":113461,"vw":7.086328},{"c":7.08,"h":7.08,"l":7.055,"n":447,"o":7.055,"t":"2026-10-22T14:45:00Z","v":39400,"vw":7.07021},{"c":7.085,"h":7.09,"l":7.06,"n":452,"o":7.09,"t":"2026-10-22T15:00:00Z","v":41624,"vw":7.0761},{"c":7.085,"h":7.09,"l":7.07,"n":504,"o":7.085,"t":"2026-10-22T15:15:00Z","v":39152,"vw":7.081628},{"c":7.12,"h":7.135,"l":7.09,"n":574,"o":7.09,"t":"2026-10-22T15:30:00Z","v":78522,"vw":7.109118},{"c":7.155,"h":7.155,"l":7.11,"n":536,"o":7.115,"t":"2026-10-22T15:45:00Z","v":72934,"vw":7.12752},{"c":7.135,"h":7.1588,"l":7.13,"n":379,"o":7.155,"t":"2026-10-22T16:00:00Z","v":53166,"vw":7.147946},{"c":7.115,"h":7.14,"l":7.11,"n":328,"o":7.135,"t":"2026-10-22T16:15:00Z","v":37077,"vw":7.129228},{"c":7.105,"h":7.125,"l":7.09,"n":357,"o":7.115,"t":"2026-10-22T16:30:00Z","v":39721,"vw":7.108208},{"c":7.115,"h":7.115,"l":7.1,"n":388,"o":7.105,"t":"2026-10-22T16:45:00Z","v":39009,"vw":7.109159},{"c":7.1,"h":7.1112,"l":7.08,"n":387,"o":7.11,"t":"2026-10-22T17:00:00Z","v":40731,"vw":7.096884},{"c":7.095,"h":7.105,"l":7.0813,"n":379,"o":7.1,"t":"2026-10-22T17:15:00Z","v":41795,"vw":7.092495},{"c":7.1,"h":7.1,"l":7.085,"n":227,"o":7.095,"t":"2026-10-22T17:30:00Z","v":18867,"vw":7.093588},{"c":7.065,"h":7.095,"l":7.06,"n":436,"o":7.095,"t":"2026-10-22T17:45:00Z","v":46653,"vw":7.07486},{"c":7.06,"h":7.08,"l":7.045,"n":471,"o":7.065,"t":"2026-10-22T18:00:00Z","v":58959,"vw":7.064243},{"c":7.065,"h":7.08,"l":7.06,"n":405,"o":7.065,"t":"2026-10-22T18:15:00Z","v":37972,"vw":7.068897},{"c":7.065,"h":7.08,"l":7.06,"n":424,"o":7.065,"t":"2026-10-22T18:30:00Z","v":40570,"vw":7.066084},{"c":7.06,"h":7.08,"l":7.0413,"n":640,"o":7.065,"t":"2026-10-22T18:45:00Z","v":48519,"vw":7.060014},{"c":7.055,"h":7.09,"l":7.05,"n":689,"o":7.055,"t":"2026-10-22T19:00:00Z","v":66876,"vw":7.066447},{"c":7.035,"h":7.055,"l":7.03,"n":567,"o":7.055,"t":"2026-10-22T19:15:00Z","v":50674,"vw":7.042418},{"c":7,"h":7.04,"l":7,"n":846,"o":7.035,"t":"2026-10-22T19:30:00Z","v":89521,"vw":7.017122},{"c":7.02,"h":7.04,"l":6.98,"n":1792,"o":7.005,"t":"2026-10-22T19:45:00Z","v":212637,"vw":7.011075},{"c":7.05,"h":7.05,"l":7.01,"n":9,"o":7.01,"t":"2026-10-22T20:00:00Z","v":226328,"vw":7.010051},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-22T20:30:00Z","v":481,"vw":7.01},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-22T21:30:00Z","v":428,"vw":7.05},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-22T21:45:00Z","v":572,"vw":7.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.7200720189524207,"strike":16.221152303238732,"iv":2.905138518363686,"gamma":0.09938347852250927,"theta":-0.034541828706366746,"vega":0.006842293183401083,"rho":0.0010797657637174355,"breakevenPct":141.67224425379678},{"delta":0.35,"premium":0.28027554422435763,"strike":7.380368699745048,"iv":0.5003405765836437,"gamma":0.3944698960580506,"theta":-0.006097175916846441,"vega":0.006994724455775643,"rho":0.0016665578315583774,"breakevenPct":9.281658259192666},{"delta":0.4,"premium":0.496004118454599,"strike":7.135222592665229,"iv":0.6153827417140616,"gamma":0.3618262404393018,"theta":-0.0069110609923514425,"vega":0.006778995881545401,"rho":0.0017779098424260977,"breakevenPct":8.862007291295685},{"delta":0.45,"premium":0.7117326926848402,"strike":6.890076485585409,"iv":0.7304249068444792,"gamma":0.32918258482055307,"theta":-0.007724946067856443,"vega":0.0065632673073151605,"rho":0.0018892618532938181,"breakevenPct":8.442356323398705},{"delta":0.5,"premium":0.9274612669150815,"strike":6.644930378505589,"iv":0.845467071974897,"gamma":0.29653892920180425,"theta":-0.008538831143361444,"vega":0.006347538733084919,"rho":0.0020006138641615384,"breakevenPct":8.022705355501724},{"delta":0.55,"premium":1.143189841145323,"strike":6.399784271425769,"iv":0.9605092371053148,"gamma":0.2638952735830555,"theta":-0.009352716218866446,"vega":0.006131810158854677,"rho":0.0021119658750292586,"breakevenPct":7.603054387604743},{"delta":0.6,"premium":1.358918415375564,"strike":6.1546381643459505,"iv":1.0755514022357324,"gamma":0.23125161796430674,"theta":-0.010166601294371445,"vega":0.005916081584624436,"rho":0.002223317885896979,"breakevenPct":7.183403419707763},{"delta":0.65,"premium":1.5746469896058053,"strike":5.909492057266131,"iv":1.1905935673661503,"gamma":0.19860796234555794,"theta":-0.010980486369876447,"vega":0.005700353010394195,"rho":0.002334669896764699,"breakevenPct":6.763752451810783},{"delta":0.7,"premium":1.7903755638360461,"strike":5.664345950186311,"iv":1.3056357324965677,"gamma":0.16596430672680923,"theta":-0.011794371445381447,"vega":0.005484624436163954,"rho":0.0024460219076324194,"breakevenPct":6.344101483913803},{"delta":0.75,"premium":2.0061041380662874,"strike":5.419199843106492,"iv":1.4206778976269856,"gamma":0.13332065110806046,"theta":-0.012608256520886447,"vega":0.005268895861933713,"rho":0.0025573739185001396,"breakevenPct":5.9244505160168215},{"delta":0.8,"premium":2.221832712296529,"strike":5.174053736026671,"iv":1.5357200627574035,"gamma":0.10067699548931164,"theta":-0.01342214159639145,"vega":0.005053167287703471,"rho":0.0026687259293678603,"breakevenPct":5.50479954811984},{"delta":0.85,"premium":2.7143176224574788,"strike":4.650188018085074,"iv":1.8779265506879859,"gamma":0.06911740808130967,"theta":-0.01407772808408656,"vega":0.004546179671568061,"rho":0.002560303183839732,"breakevenPct":5.0571418051719315},{"delta":0.9,"premium":3.8843783895522366,"strike":3.443939804585323,"iv":2.7762939668534576,"gamma":0.040211918706515346,"theta":-0.014345755960247114,"vega":0.0033261095735268847,"rho":0.0019138112071355583,"breakevenPct":4.540915750892436}],"put":[{"delta":0.1,"premium":0.5,"strike":3.1230614434727118,"iv":3.7312095785441866,"gamma":0.029610183904925792,"theta":-0.0195130457650222,"vega":0.003336708173230295,"rho":-0.0009532768631101459,"breakevenPct":62.58114916586717},{"delta":0.15,"premium":0.5,"strike":4.248342762613942,"iv":2.6466726225608124,"gamma":0.053926741468817235,"theta":-0.018146076814664167,"vega":0.004469176551450579,"rho":-0.0012337296284410985,"breakevenPct":46.528633914209095},{"delta":0.2,"premium":0.5031791114592198,"strike":5.079477786480493,"iv":1.8733421310418399,"gamma":0.08236557881659691,"theta":-0.0168091085720478,"vega":0.0052756853808112155,"rho":-0.0015171145273065263,"breakevenPct":34.71756526360522},{"delta":0.25,"premium":0.5127539619873823,"strike":5.318849049684559,"iv":1.7260970627030503,"gamma":0.11909762205071509,"theta":-0.015532495778134847,"vega":0.005426428519575929,"rho":-0.001806398294847166,"breakevenPct":31.439442400896198},{"delta":0.3,"premium":0.522328812515545,"strike":5.558220312888624,"iv":1.578851994364261,"gamma":0.15582966528483327,"theta":-0.014255882984221892,"vega":0.005577171658340642,"rho":-0.0020956820623878056,"breakevenPct":28.16131953818718},{"delta":0.35,"premium":0.5319036630437075,"strike":5.797591576092689,"iv":1.4316069260254713,"gamma":0.19256170851895144,"theta":-0.012979270190308936,"vega":0.005727914797105356,"rho":-0.0023849658299284456,"breakevenPct":24.883196675478153},{"delta":0.4,"premium":0.5414785135718702,"strike":6.036962839296754,"iv":1.2843618576866818,"gamma":0.22929375175306965,"theta":-0.01170265739639598,"vega":0.00587865793587007,"rho":-0.0026742495974690856,"breakevenPct":21.605073812769128},{"delta":0.45,"premium":0.5510533641000328,"strike":6.276334102500819,"iv":1.1371167893478922,"gamma":0.2660257949871878,"theta":-0.010426044602483028,"vega":0.006029401074634783,"rho":-0.0029635333650097255,"breakevenPct":18.326950950060105},{"delta":0.5,"premium":0.5606282146281953,"strike":6.515705365704884,"iv":0.9898717210091027,"gamma":0.302757838221306,"theta":-0.009149431808570072,"vega":0.006180144213399497,"rho":-0.0032528171325503655,"breakevenPct":15.04882808735108},{"delta":0.55,"premium":0.570203065156358,"strike":6.75507662890895,"iv":0.842626652670313,"gamma":0.33948988145542425,"theta":-0.007872819014657115,"vega":0.006330887352164211,"rho":-0.0035421009000910055,"breakevenPct":11.770705224642054},{"delta":0.6,"premium":0.5797779156845205,"strike":6.994447892113014,"iv":0.6953815843315236,"gamma":0.37622192468954235,"theta":-0.006596206220744163,"vega":0.006481630490928925,"rho":-0.003831384667631645,"breakevenPct":8.492582361933035},{"delta":0.65,"premium":0.5893527662126832,"strike":7.23381915531708,"iv":0.548136515992734,"gamma":0.41295396792366057,"theta":-0.005319593426831207,"vega":0.006632373629693638,"rho":-0.0041206684351722846,"breakevenPct":5.214459499224006},{"delta":0.7,"premium":0.5989276167408457,"strike":7.473190418521145,"iv":0.4008914476539447,"gamma":0.44968601115777873,"theta":-0.004042980632918252,"vega":0.006783116768458351,"rho":-0.0044099522027129245,"breakevenPct":1.9363366365149872},{"delta":0.75,"premium":5.177799327484916,"strike":11.791960124985213,"iv":1.9117452564421136,"gamma":0.08643880948417468,"theta":-0.01945078385348735,"vega":0.00626475009680028,"rho":-0.008263014100546617,"breakevenPct":5.64677892296297},{"delta":0.8,"premium":7.950406504801673,"strike":14.63584010916841,"iv":2.2426913893062523,"gamma":0.06345994836191822,"theta":-0.019724849266776152,"vega":0.0054993627693524574,"rho":-0.010729318947617285,"breakevenPct":4.630048439846848}]},"raw":{"call":[{"delta":0.3,"premium":0.7200720189524207,"strike":16.221152303238732,"iv":2.905138518363686,"gamma":0.09938347852250927,"theta":-0.034541828706366746,"vega":0.006842293183401083,"rho":0.0010797657637174355,"breakevenPct":141.67224425379678},{"delta":0.35,"premium":0.28027554422435763,"strike":7.380368699745048,"iv":0.5003405765836437,"gamma":0.3944698960580506,"theta":-0.006097175916846441,"vega":0.006994724455775643,"rho":0.0016665578315583774,"breakevenPct":9.281658259192666},{"delta":0.4,"premium":0.496004118454599,"strike":7.135222592665229,"iv":0.6153827417140616,"gamma":0.3618262404393018,"theta":-0.0069110609923514425,"vega":0.006778995881545401,"rho":0.0017779098424260977,"breakevenPct":8.862007291295685},{"delta":0.45,"premium":0.7117326926848402,"strike":6.890076485585409,"iv":0.7304249068444792,"gamma":0.32918258482055307,"theta":-0.007724946067856443,"vega":0.0065632673073151605,"rho":0.0018892618532938181,"breakevenPct":8.442356323398705},{"delta":0.5,"premium":0.9274612669150815,"strike":6.644930378505589,"iv":0.845467071974897,"gamma":0.29653892920180425,"theta":-0.008538831143361444,"vega":0.006347538733084919,"rho":0.0020006138641615384,"breakevenPct":8.022705355501724},{"delta":0.55,"premium":1.143189841145323,"strike":6.399784271425769,"iv":0.9605092371053148,"gamma":0.2638952735830555,"theta":-0.009352716218866446,"vega":0.006131810158854677,"rho":0.0021119658750292586,"breakevenPct":7.603054387604743},{"delta":0.6,"premium":1.358918415375564,"strike":6.1546381643459505,"iv":1.0755514022357324,"gamma":0.23125161796430674,"theta":-0.010166601294371445,"vega":0.005916081584624436,"rho":0.002223317885896979,"breakevenPct":7.183403419707763},{"delta":0.65,"premium":1.5746469896058053,"strike":5.909492057266131,"iv":1.1905935673661503,"gamma":0.19860796234555794,"theta":-0.010980486369876447,"vega":0.005700353010394195,"rho":0.002334669896764699,"breakevenPct":6.763752451810783},{"delta":0.7,"premium":1.7903755638360461,"strike":5.664345950186311,"iv":1.3056357324965677,"gamma":0.16596430672680923,"theta":-0.011794371445381447,"vega":0.005484624436163954,"rho":0.0024460219076324194,"breakevenPct":6.344101483913803},{"delta":0.75,"premium":2.0061041380662874,"strike":5.419199843106492,"iv":1.4206778976269856,"gamma":0.13332065110806046,"theta":-0.012608256520886447,"vega":0.005268895861933713,"rho":0.0025573739185001396,"breakevenPct":5.9244505160168215},{"delta":0.8,"premium":2.221832712296529,"strike":5.174053736026671,"iv":1.5357200627574035,"gamma":0.10067699548931164,"theta":-0.01342214159639145,"vega":0.005053167287703471,"rho":0.0026687259293678603,"breakevenPct":5.50479954811984},{"delta":0.85,"premium":2.7143176224574788,"strike":4.650188018085074,"iv":1.8779265506879859,"gamma":0.06911740808130967,"theta":-0.01407772808408656,"vega":0.004546179671568061,"rho":0.002560303183839732,"breakevenPct":5.0571418051719315},{"delta":0.9,"premium":3.8843783895522366,"strike":3.443939804585323,"iv":2.7762939668534576,"gamma":0.040211918706515346,"theta":-0.014345755960247114,"vega":0.0033261095735268847,"rho":0.0019138112071355583,"breakevenPct":4.540915750892436}],"put":[{"delta":0.1,"premium":0.5,"strike":3.1230614434727118,"iv":3.7312095785441866,"gamma":0.029610183904925792,"theta":-0.0195130457650222,"vega":0.003336708173230295,"rho":-0.0009532768631101459,"breakevenPct":62.58114916586717},{"delta":0.15,"premium":0.5,"strike":4.248342762613942,"iv":2.6466726225608124,"gamma":0.053926741468817235,"theta":-0.018146076814664167,"vega":0.004469176551450579,"rho":-0.0012337296284410985,"breakevenPct":46.528633914209095},{"delta":0.2,"premium":0.5031791114592198,"strike":5.079477786480493,"iv":1.8733421310418399,"gamma":0.08236557881659691,"theta":-0.0168091085720478,"vega":0.0052756853808112155,"rho":-0.0015171145273065263,"breakevenPct":34.71756526360522},{"delta":0.25,"premium":0.5127539619873823,"strike":5.318849049684559,"iv":1.7260970627030503,"gamma":0.11909762205071509,"theta":-0.015532495778134847,"vega":0.005426428519575929,"rho":-0.001806398294847166,"breakevenPct":31.439442400896198},{"delta":0.3,"premium":0.522328812515545,"strike":5.558220312888624,"iv":1.578851994364261,"gamma":0.15582966528483327,"theta":-0.014255882984221892,"vega":0.005577171658340642,"rho":-0.0020956820623878056,"breakevenPct":28.16131953818718},{"delta":0.35,"premium":0.5319036630437075,"strike":5.797591576092689,"iv":1.4316069260254713,"gamma":0.19256170851895144,"theta":-0.012979270190308936,"vega":0.005727914797105356,"rho":-0.0023849658299284456,"breakevenPct":24.883196675478153},{"delta":0.4,"premium":0.5414785135718702,"strike":6.036962839296754,"iv":1.2843618576866818,"gamma":0.22929375175306965,"theta":-0.01170265739639598,"vega":0.00587865793587007,"rho":-0.0026742495974690856,"breakevenPct":21.605073812769128},{"delta":0.45,"premium":0.5510533641000328,"strike":6.276334102500819,"iv":1.1371167893478922,"gamma":0.2660257949871878,"theta":-0.010426044602483028,"vega":0.006029401074634783,"rho":-0.0029635333650097255,"breakevenPct":18.326950950060105},{"delta":0.5,"premium":0.5606282146281953,"strike":6.515705365704884,"iv":0.9898717210091027,"gamma":0.302757838221306,"theta":-0.009149431808570072,"vega":0.006180144213399497,"rho":-0.0032528171325503655,"breakevenPct":15.04882808735108},{"delta":0.55,"premium":0.570203065156358,"strike":6.75507662890895,"iv":0.842626652670313,"gamma":0.33948988145542425,"theta":-0.007872819014657115,"vega":0.006330887352164211,"rho":-0.0035421009000910055,"breakevenPct":11.770705224642054},{"delta":0.6,"premium":0.5797779156845205,"strike":6.994447892113014,"iv":0.6953815843315236,"gamma":0.37622192468954235,"theta":-0.006596206220744163,"vega":0.006481630490928925,"rho":-0.003831384667631645,"breakevenPct":8.492582361933035},{"delta":0.65,"premium":0.5893527662126832,"strike":7.23381915531708,"iv":0.548136515992734,"gamma":0.41295396792366057,"theta":-0.005319593426831207,"vega":0.006632373629693638,"rho":-0.0041206684351722846,"breakevenPct":5.214459499224006},{"delta":0.7,"premium":0.5989276167408457,"strike":7.473190418521145,"iv":0.4008914476539447,"gamma":0.44968601115777873,"theta":-0.004042980632918252,"vega":0.006783116768458351,"rho":-0.0044099522027129245,"breakevenPct":1.9363366365149872},{"delta":0.75,"premium":5.177799327484916,"strike":11.791960124985213,"iv":1.9117452564421136,"gamma":0.08643880948417468,"theta":-0.01945078385348735,"vega":0.00626475009680028,"rho":-0.008263014100546617,"breakevenPct":5.64677892296297},{"delta":0.8,"premium":7.950406504801673,"strike":14.63584010916841,"iv":2.2426913893062523,"gamma":0.06345994836191822,"theta":-0.019724849266776152,"vega":0.0054993627693524574,"rho":-0.010729318947617285,"breakevenPct":4.630048439846848}]}},"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"}}