{"symbol":"CCC","url":"https://intraalpha.com/companies/CCC","capturedAt":"2026-10-23T05:02:37.215Z","state":"ready","quote":{"symbol":"CCC","last_price":7.6401,"prev_close":7.64,"regular_close":7.64,"change":0.0001,"change_pct":0.0013,"regular_change":0,"regular_change_pct":0,"extended_change":0.0001,"extended_change_pct":0.0013,"bid":7.64,"ask":7.67,"bid_size":30000,"ask_size":500,"volume":26378040,"vwap":7.646381,"open":7.63,"high":7.68,"low":7.62,"close":7.64,"trade_count":41284,"last_trade_at":"2026-10-22T20:42:33.667916167Z","last_quote_at":"2026-10-22T23:59:58.293890162Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:35.580573574-04:00","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":"CCC","fetched_at":"2026-10-23T05:02:36.545530+00:00","name":"CCC Intelligent Solutions Holdings Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"CCC Intelligent Solutions Holdings Inc. is a leading provider of innovative digital solutions for the automotive and insurance industries, leveraging advanced data analytics and machine learning to optimize operational workflows. The company's comprehensive platform enhances claims management, vehicle valuation, and repair estimation, serving a wide-ranging clientele and facilitating improved decision-making processes. As a key player in the insurtech sector, CCC is well-positioned to benefit from increasing demand for data-driven solutions, underscoring its growth potential and significance in a rapidly evolving digital landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4499919000,"ebitda":317562000,"pe_ratio":109.14,"peg_ratio":null,"book_value":3.015,"dividend_per_share":null,"dividend_yield":null,"eps":0.07,"revenue_ttm":1112190000,"gross_profit_ttm":835204000,"profit_margin":0.0381,"operating_margin_ttm":0.167,"return_on_assets_ttm":0.0326,"return_on_equity_ttm":0.0217,"quarterly_earnings_growth":0.813,"quarterly_revenue_growth":0.098,"analyst_target_price":7.57,"analyst_number":3,"beta":0.465,"fifty_two_week_high":9.44,"fifty_two_week_low":4.08,"fifty_day_ma":7.05,"two_hundred_day_ma":6.09,"shares_outstanding":588995000,"forward_pe":13.59,"price_to_sales":4.046,"price_to_book":2.213,"ev_to_revenue":4.643,"ev_to_ebitda":15.29},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:36.545530+00:00"},"optionObservedAt":"2026-10-22T19:46:43.025Z","bars":[{"c":7.53,"h":7.64,"l":7.53,"n":9,"o":7.62,"t":"2026-10-16T08:00:00Z","v":640,"vw":7.609805},{"c":7.63,"h":7.63,"l":7.63,"n":4,"o":7.63,"t":"2026-10-16T08:25:00Z","v":1770,"vw":7.63},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-10-16T08:30:00Z","v":315,"vw":7.62},{"c":7.63,"h":7.63,"l":7.63,"n":5,"o":7.63,"t":"2026-10-16T10:40:00Z","v":581,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-16T10:50:00Z","v":1000,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":8,"o":7.63,"t":"2026-10-16T10:55:00Z","v":3863,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-16T11:00:00Z","v":997,"vw":7.63},{"c":7.64,"h":7.64,"l":7.63,"n":8,"o":7.63,"t":"2026-10-16T11:10:00Z","v":7119,"vw":7.639434},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-16T11:20:00Z","v":500,"vw":7.63},{"c":7.6385,"h":7.6385,"l":7.6385,"n":1,"o":7.6385,"t":"2026-10-16T11:45:00Z","v":100,"vw":7.6385},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-16T12:30:00Z","v":100,"vw":7.64},{"c":7.64,"h":7.65,"l":7.64,"n":53,"o":7.64,"t":"2026-10-16T12:50:00Z","v":304371,"vw":7.64003},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-16T13:00:00Z","v":640,"vw":7.64},{"c":7.64,"h":7.64,"l":7.64,"n":4,"o":7.64,"t":"2026-10-16T13:15:00Z","v":2963,"vw":7.64},{"c":7.64,"h":7.64,"l":7.64,"n":3,"o":7.64,"t":"2026-10-16T13:20:00Z","v":725,"vw":7.64},{"c":7.64,"h":7.64,"l":7.64,"n":161,"o":7.64,"t":"2026-10-16T13:25:00Z","v":135852,"vw":7.64},{"c":7.635,"h":7.64,"l":7.63,"n":909,"o":7.64,"t":"2026-10-16T13:30:00Z","v":1543365,"vw":7.633387},{"c":7.655,"h":7.655,"l":7.63,"n":889,"o":7.64,"t":"2026-10-16T13:35:00Z","v":999203,"vw":7.645463},{"c":7.65,"h":7.66,"l":7.65,"n":556,"o":7.655,"t":"2026-10-16T13:40:00Z","v":277109,"vw":7.651787},{"c":7.65,"h":7.66,"l":7.65,"n":846,"o":7.65,"t":"2026-10-16T13:45:00Z","v":2551745,"vw":7.652088},{"c":7.655,"h":7.66,"l":7.65,"n":1181,"o":7.655,"t":"2026-10-16T13:50:00Z","v":1720376,"vw":7.65293},{"c":7.65,"h":7.66,"l":7.65,"n":2824,"o":7.65,"t":"2026-10-16T13:55:00Z","v":11263128,"vw":7.654163},{"c":7.655,"h":7.66,"l":7.65,"n":2779,"o":7.655,"t":"2026-10-16T14:00:00Z","v":3913536,"vw":7.652383},{"c":7.6528,"h":7.66,"l":7.65,"n":1548,"o":7.6599,"t":"2026-10-16T14:05:00Z","v":1870844,"vw":7.655787},{"c":7.655,"h":7.66,"l":7.65,"n":810,"o":7.655,"t":"2026-10-16T14:10:00Z","v":2426544,"vw":7.655492},{"c":7.655,"h":7.66,"l":7.65,"n":1004,"o":7.655,"t":"2026-10-16T14:15:00Z","v":735690,"vw":7.652684},{"c":7.65,"h":7.66,"l":7.65,"n":2023,"o":7.655,"t":"2026-10-16T14:20:00Z","v":2303380,"vw":7.650809},{"c":7.645,"h":7.655,"l":7.64,"n":2427,"o":7.65,"t":"2026-10-16T14:25:00Z","v":3520804,"vw":7.643262},{"c":7.635,"h":7.645,"l":7.63,"n":2214,"o":7.6401,"t":"2026-10-16T14:30:00Z","v":3287838,"vw":7.637078},{"c":7.64,"h":7.64,"l":7.63,"n":1088,"o":7.63,"t":"2026-10-16T14:35:00Z","v":398799,"vw":7.635288},{"c":7.635,"h":7.64,"l":7.63,"n":1160,"o":7.64,"t":"2026-10-16T14:40:00Z","v":868551,"vw":7.63361},{"c":7.635,"h":7.64,"l":7.63,"n":1237,"o":7.63,"t":"2026-10-16T14:45:00Z","v":1272224,"vw":7.633695},{"c":7.635,"h":7.64,"l":7.63,"n":957,"o":7.63,"t":"2026-10-16T14:50:00Z","v":489531,"vw":7.634675},{"c":7.63,"h":7.64,"l":7.63,"n":1403,"o":7.63,"t":"2026-10-16T14:55:00Z","v":1786732,"vw":7.634506},{"c":7.63,"h":7.64,"l":7.63,"n":1334,"o":7.635,"t":"2026-10-16T15:00:00Z","v":2551666,"vw":7.633188},{"c":7.635,"h":7.64,"l":7.63,"n":932,"o":7.635,"t":"2026-10-16T15:05:00Z","v":380856,"vw":7.635902},{"c":7.635,"h":7.64,"l":7.63,"n":690,"o":7.635,"t":"2026-10-16T15:10:00Z","v":129582,"vw":7.636926},{"c":7.635,"h":7.64,"l":7.63,"n":866,"o":7.635,"t":"2026-10-16T15:15:00Z","v":993059,"vw":7.634745},{"c":7.635,"h":7.64,"l":7.63,"n":984,"o":7.635,"t":"2026-10-16T15:20:00Z","v":823074,"vw":7.63615},{"c":7.635,"h":7.64,"l":7.63,"n":900,"o":7.63,"t":"2026-10-16T15:25:00Z","v":275105,"vw":7.635045},{"c":7.635,"h":7.64,"l":7.63,"n":869,"o":7.63,"t":"2026-10-16T15:30:00Z","v":999299,"vw":7.633269},{"c":7.635,"h":7.64,"l":7.63,"n":1059,"o":7.63,"t":"2026-10-16T15:35:00Z","v":722961,"vw":7.63317},{"c":7.635,"h":7.64,"l":7.63,"n":732,"o":7.635,"t":"2026-10-16T15:40:00Z","v":865755,"vw":7.633487},{"c":7.635,"h":7.64,"l":7.63,"n":995,"o":7.635,"t":"2026-10-16T15:45:00Z","v":1102892,"vw":7.63687},{"c":7.63,"h":7.64,"l":7.63,"n":1069,"o":7.635,"t":"2026-10-16T15:50:00Z","v":1345115,"vw":7.633946},{"c":7.635,"h":7.64,"l":7.63,"n":787,"o":7.635,"t":"2026-10-16T15:55:00Z","v":225047,"vw":7.634986},{"c":7.635,"h":7.64,"l":7.63,"n":698,"o":7.635,"t":"2026-10-16T16:00:00Z","v":250228,"vw":7.631874},{"c":7.63,"h":7.64,"l":7.63,"n":949,"o":7.635,"t":"2026-10-16T16:05:00Z","v":623193,"vw":7.630506},{"c":7.625,"h":7.64,"l":7.62,"n":1842,"o":7.635,"t":"2026-10-16T16:10:00Z","v":2333313,"vw":7.630438},{"c":7.625,"h":7.63,"l":7.62,"n":1216,"o":7.625,"t":"2026-10-16T16:15:00Z","v":1744078,"vw":7.62316},{"c":7.625,"h":7.63,"l":7.62,"n":926,"o":7.62,"t":"2026-10-16T16:20:00Z","v":1732814,"vw":7.621507},{"c":7.625,"h":7.63,"l":7.62,"n":923,"o":7.625,"t":"2026-10-16T16:25:00Z","v":985176,"vw":7.624783},{"c":7.625,"h":7.63,"l":7.62,"n":664,"o":7.625,"t":"2026-10-16T16:30:00Z","v":229537,"vw":7.624533},{"c":7.62,"h":7.63,"l":7.62,"n":689,"o":7.62,"t":"2026-10-16T16:35:00Z","v":124872,"vw":7.622967},{"c":7.63,"h":7.63,"l":7.62,"n":802,"o":7.625,"t":"2026-10-16T16:40:00Z","v":311827,"vw":7.625861},{"c":7.63,"h":7.63,"l":7.62,"n":701,"o":7.625,"t":"2026-10-16T16:45:00Z","v":222009,"vw":7.628814},{"c":7.625,"h":7.63,"l":7.62,"n":750,"o":7.62,"t":"2026-10-16T16:50:00Z","v":471716,"vw":7.625738},{"c":7.625,"h":7.63,"l":7.62,"n":503,"o":7.62,"t":"2026-10-16T16:55:00Z","v":391547,"vw":7.625715},{"c":7.63,"h":7.63,"l":7.62,"n":491,"o":7.62,"t":"2026-10-16T17:00:00Z","v":73504,"vw":7.627998},{"c":7.625,"h":7.63,"l":7.62,"n":624,"o":7.62,"t":"2026-10-16T17:05:00Z","v":117182,"vw":7.626569},{"c":7.625,"h":7.63,"l":7.62,"n":576,"o":7.625,"t":"2026-10-16T17:10:00Z","v":113989,"vw":7.627469},{"c":7.63,"h":7.63,"l":7.62,"n":684,"o":7.62,"t":"2026-10-16T17:15:00Z","v":117591,"vw":7.626923},{"c":7.625,"h":7.63,"l":7.62,"n":977,"o":7.62,"t":"2026-10-16T17:20:00Z","v":580690,"vw":7.625656},{"c":7.625,"h":7.63,"l":7.62,"n":921,"o":7.625,"t":"2026-10-16T17:25:00Z","v":1405364,"vw":7.62849},{"c":7.625,"h":7.63,"l":7.62,"n":742,"o":7.63,"t":"2026-10-16T17:30:00Z","v":443774,"vw":7.624789},{"c":7.6228,"h":7.63,"l":7.62,"n":1019,"o":7.625,"t":"2026-10-16T17:35:00Z","v":580534,"vw":7.624356},{"c":7.62,"h":7.63,"l":7.62,"n":810,"o":7.625,"t":"2026-10-16T17:40:00Z","v":154943,"vw":7.622787},{"c":7.62,"h":7.63,"l":7.62,"n":1276,"o":7.62,"t":"2026-10-16T17:45:00Z","v":1625873,"vw":7.621098},{"c":7.625,"h":7.63,"l":7.62,"n":806,"o":7.625,"t":"2026-10-16T17:50:00Z","v":384952,"vw":7.623487},{"c":7.625,"h":7.63,"l":7.62,"n":813,"o":7.62,"t":"2026-10-16T17:55:00Z","v":954799,"vw":7.624671},{"c":7.625,"h":7.63,"l":7.62,"n":843,"o":7.625,"t":"2026-10-16T18:00:00Z","v":676360,"vw":7.624459},{"c":7.6239,"h":7.63,"l":7.62,"n":1486,"o":7.62,"t":"2026-10-16T18:05:00Z","v":712334,"vw":7.621063},{"c":7.61,"h":7.63,"l":7.61,"n":1933,"o":7.62,"t":"2026-10-16T18:10:00Z","v":3179005,"vw":7.621934},{"c":7.615,"h":7.62,"l":7.61,"n":1322,"o":7.615,"t":"2026-10-16T18:15:00Z","v":1650673,"vw":7.612015},{"c":7.62,"h":7.62,"l":7.61,"n":1030,"o":7.615,"t":"2026-10-16T18:20:00Z","v":4679164,"vw":7.618945},{"c":7.615,"h":7.62,"l":7.61,"n":1334,"o":7.615,"t":"2026-10-16T18:25:00Z","v":2427901,"vw":7.611291},{"c":7.615,"h":7.62,"l":7.61,"n":1250,"o":7.615,"t":"2026-10-16T18:30:00Z","v":1329045,"vw":7.61416},{"c":7.61,"h":7.62,"l":7.61,"n":915,"o":7.615,"t":"2026-10-16T18:35:00Z","v":353683,"vw":7.613532},{"c":7.61,"h":7.62,"l":7.61,"n":1526,"o":7.615,"t":"2026-10-16T18:40:00Z","v":1891164,"vw":7.611076},{"c":7.615,"h":7.62,"l":7.61,"n":1127,"o":7.615,"t":"2026-10-16T18:45:00Z","v":657855,"vw":7.613394},{"c":7.615,"h":7.62,"l":7.61,"n":1093,"o":7.615,"t":"2026-10-16T18:50:00Z","v":684680,"vw":7.615339},{"c":7.615,"h":7.62,"l":7.61,"n":1205,"o":7.615,"t":"2026-10-16T18:55:00Z","v":896344,"vw":7.613987},{"c":7.615,"h":7.62,"l":7.61,"n":1294,"o":7.61,"t":"2026-10-16T19:00:00Z","v":551764,"vw":7.613677},{"c":7.615,"h":7.62,"l":7.61,"n":1367,"o":7.615,"t":"2026-10-16T19:05:00Z","v":566136,"vw":7.615634},{"c":7.615,"h":7.62,"l":7.61,"n":1810,"o":7.615,"t":"2026-10-16T19:10:00Z","v":732786,"vw":7.614943},{"c":7.615,"h":7.62,"l":7.61,"n":1282,"o":7.615,"t":"2026-10-16T19:15:00Z","v":952021,"vw":7.612895},{"c":7.615,"h":7.62,"l":7.61,"n":1405,"o":7.615,"t":"2026-10-16T19:20:00Z","v":645541,"vw":7.614676},{"c":7.615,"h":7.62,"l":7.61,"n":1457,"o":7.615,"t":"2026-10-16T19:25:00Z","v":356973,"vw":7.614178},{"c":7.615,"h":7.615,"l":7.61,"n":1699,"o":7.615,"t":"2026-10-16T19:30:00Z","v":623678,"vw":7.614069},{"c":7.62,"h":7.62,"l":7.61,"n":1611,"o":7.615,"t":"2026-10-16T19:35:00Z","v":471033,"vw":7.613595},{"c":7.61,"h":7.62,"l":7.61,"n":2168,"o":7.615,"t":"2026-10-16T19:40:00Z","v":1212756,"vw":7.613225},{"c":7.615,"h":7.62,"l":7.61,"n":2391,"o":7.615,"t":"2026-10-16T19:45:00Z","v":1265613,"vw":7.613227},{"c":7.615,"h":7.62,"l":7.61,"n":3383,"o":7.615,"t":"2026-10-16T19:50:00Z","v":1554477,"vw":7.612775},{"c":7.61,"h":7.62,"l":7.61,"n":8827,"o":7.61,"t":"2026-10-16T19:55:00Z","v":5010211,"vw":7.611284},{"c":7.61,"h":7.62,"l":7.61,"n":32,"o":7.61,"t":"2026-10-16T20:00:00Z","v":4517293,"vw":7.611364},{"c":7.6005,"h":7.6005,"l":7.6,"n":2,"o":7.6,"t":"2026-10-16T22:10:00Z","v":200,"vw":7.60025},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-16T22:15:00Z","v":168,"vw":7.61},{"c":7.62,"h":7.62,"l":7.62,"n":6,"o":7.62,"t":"2026-10-19T08:00:00Z","v":2096,"vw":7.62},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-19T11:40:00Z","v":279,"vw":7.62},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-19T12:00:00Z","v":48900,"vw":7.61},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-19T12:05:00Z","v":100,"vw":7.61},{"c":7.62,"h":7.62,"l":7.62,"n":11,"o":7.62,"t":"2026-10-19T13:25:00Z","v":5332,"vw":7.62},{"c":7.625,"h":7.63,"l":7.61,"n":681,"o":7.61,"t":"2026-10-19T13:30:00Z","v":1029784,"vw":7.620259},{"c":7.625,"h":7.63,"l":7.62,"n":334,"o":7.6212,"t":"2026-10-19T13:35:00Z","v":551065,"vw":7.626583},{"c":7.625,"h":7.63,"l":7.62,"n":311,"o":7.625,"t":"2026-10-19T13:40:00Z","v":158538,"vw":7.62755},{"c":7.6201,"h":7.63,"l":7.62,"n":340,"o":7.625,"t":"2026-10-19T13:45:00Z","v":65011,"vw":7.624882},{"c":7.625,"h":7.63,"l":7.62,"n":402,"o":7.625,"t":"2026-10-19T13:50:00Z","v":386136,"vw":7.625906},{"c":7.625,"h":7.63,"l":7.62,"n":497,"o":7.62,"t":"2026-10-19T13:55:00Z","v":375132,"vw":7.624784},{"c":7.625,"h":7.63,"l":7.62,"n":552,"o":7.625,"t":"2026-10-19T14:00:00Z","v":493260,"vw":7.625642},{"c":7.625,"h":7.63,"l":7.62,"n":508,"o":7.625,"t":"2026-10-19T14:05:00Z","v":178435,"vw":7.625178},{"c":7.625,"h":7.63,"l":7.62,"n":726,"o":7.625,"t":"2026-10-19T14:10:00Z","v":260005,"vw":7.625614},{"c":7.625,"h":7.63,"l":7.62,"n":534,"o":7.63,"t":"2026-10-19T14:15:00Z","v":457277,"vw":7.627033},{"c":7.625,"h":7.63,"l":7.62,"n":531,"o":7.625,"t":"2026-10-19T14:20:00Z","v":109166,"vw":7.624654},{"c":7.625,"h":7.63,"l":7.62,"n":581,"o":7.625,"t":"2026-10-19T14:25:00Z","v":95849,"vw":7.624719},{"c":7.62,"h":7.63,"l":7.62,"n":881,"o":7.625,"t":"2026-10-19T14:30:00Z","v":1407572,"vw":7.624464},{"c":7.62,"h":7.63,"l":7.62,"n":533,"o":7.625,"t":"2026-10-19T14:35:00Z","v":166424,"vw":7.624821},{"c":7.625,"h":7.63,"l":7.62,"n":594,"o":7.625,"t":"2026-10-19T14:40:00Z","v":150156,"vw":7.624463},{"c":7.62,"h":7.63,"l":7.62,"n":633,"o":7.625,"t":"2026-10-19T14:45:00Z","v":191221,"vw":7.62601},{"c":7.625,"h":7.63,"l":7.62,"n":604,"o":7.625,"t":"2026-10-19T14:50:00Z","v":130651,"vw":7.624237},{"c":7.6201,"h":7.63,"l":7.62,"n":616,"o":7.625,"t":"2026-10-19T14:55:00Z","v":616852,"vw":7.625083},{"c":7.625,"h":7.63,"l":7.62,"n":695,"o":7.625,"t":"2026-10-19T15:00:00Z","v":186951,"vw":7.624862},{"c":7.625,"h":7.63,"l":7.62,"n":701,"o":7.625,"t":"2026-10-19T15:05:00Z","v":127804,"vw":7.623964},{"c":7.6201,"h":7.63,"l":7.62,"n":758,"o":7.6201,"t":"2026-10-19T15:10:00Z","v":297974,"vw":7.621445},{"c":7.625,"h":7.63,"l":7.62,"n":717,"o":7.625,"t":"2026-10-19T15:15:00Z","v":191999,"vw":7.623189},{"c":7.625,"h":7.63,"l":7.62,"n":712,"o":7.625,"t":"2026-10-19T15:20:00Z","v":199311,"vw":7.623218},{"c":7.625,"h":7.63,"l":7.62,"n":922,"o":7.625,"t":"2026-10-19T15:25:00Z","v":1309688,"vw":7.621273},{"c":7.625,"h":7.63,"l":7.62,"n":718,"o":7.625,"t":"2026-10-19T15:30:00Z","v":447657,"vw":7.624019},{"c":7.63,"h":7.63,"l":7.62,"n":568,"o":7.62,"t":"2026-10-19T15:35:00Z","v":293240,"vw":7.622879},{"c":7.625,"h":7.63,"l":7.62,"n":828,"o":7.625,"t":"2026-10-19T15:40:00Z","v":779281,"vw":7.623465},{"c":7.63,"h":7.63,"l":7.62,"n":694,"o":7.625,"t":"2026-10-19T15:45:00Z","v":2924116,"vw":7.629287},{"c":7.625,"h":7.63,"l":7.62,"n":665,"o":7.625,"t":"2026-10-19T15:50:00Z","v":598715,"vw":7.624511},{"c":7.625,"h":7.63,"l":7.62,"n":653,"o":7.625,"t":"2026-10-19T15:55:00Z","v":471291,"vw":7.622497},{"c":7.625,"h":7.63,"l":7.62,"n":515,"o":7.625,"t":"2026-10-19T16:00:00Z","v":1121345,"vw":7.624479},{"c":7.625,"h":7.63,"l":7.62,"n":513,"o":7.625,"t":"2026-10-19T16:05:00Z","v":157752,"vw":7.624039},{"c":7.625,"h":7.63,"l":7.62,"n":761,"o":7.62,"t":"2026-10-19T16:10:00Z","v":665715,"vw":7.623478},{"c":7.625,"h":7.63,"l":7.62,"n":671,"o":7.625,"t":"2026-10-19T16:15:00Z","v":717344,"vw":7.623605},{"c":7.625,"h":7.63,"l":7.62,"n":585,"o":7.625,"t":"2026-10-19T16:20:00Z","v":325463,"vw":7.622472},{"c":7.625,"h":7.63,"l":7.62,"n":729,"o":7.625,"t":"2026-10-19T16:25:00Z","v":438823,"vw":7.625415},{"c":7.62,"h":7.63,"l":7.62,"n":701,"o":7.625,"t":"2026-10-19T16:30:00Z","v":392580,"vw":7.625538},{"c":7.625,"h":7.63,"l":7.62,"n":496,"o":7.625,"t":"2026-10-19T16:35:00Z","v":108668,"vw":7.625029},{"c":7.6201,"h":7.63,"l":7.62,"n":735,"o":7.625,"t":"2026-10-19T16:40:00Z","v":221677,"vw":7.625175},{"c":7.625,"h":7.63,"l":7.62,"n":620,"o":7.625,"t":"2026-10-19T16:45:00Z","v":133806,"vw":7.624975},{"c":7.625,"h":7.63,"l":7.62,"n":604,"o":7.625,"t":"2026-10-19T16:50:00Z","v":115388,"vw":7.624899},{"c":7.625,"h":7.63,"l":7.62,"n":651,"o":7.63,"t":"2026-10-19T16:55:00Z","v":264623,"vw":7.62267},{"c":7.625,"h":7.63,"l":7.62,"n":459,"o":7.625,"t":"2026-10-19T17:00:00Z","v":241537,"vw":7.621317},{"c":7.625,"h":7.63,"l":7.62,"n":488,"o":7.625,"t":"2026-10-19T17:05:00Z","v":162232,"vw":7.624907},{"c":7.625,"h":7.63,"l":7.62,"n":709,"o":7.625,"t":"2026-10-19T17:10:00Z","v":1694145,"vw":7.62957},{"c":7.625,"h":7.63,"l":7.62,"n":617,"o":7.625,"t":"2026-10-19T17:15:00Z","v":168379,"vw":7.62378},{"c":7.625,"h":7.63,"l":7.62,"n":602,"o":7.62,"t":"2026-10-19T17:20:00Z","v":141219,"vw":7.625699},{"c":7.625,"h":7.63,"l":7.62,"n":647,"o":7.625,"t":"2026-10-19T17:25:00Z","v":318464,"vw":7.62555},{"c":7.63,"h":7.63,"l":7.62,"n":611,"o":7.625,"t":"2026-10-19T17:30:00Z","v":222542,"vw":7.624163},{"c":7.625,"h":7.63,"l":7.62,"n":629,"o":7.62,"t":"2026-10-19T17:35:00Z","v":177297,"vw":7.623892},{"c":7.625,"h":7.63,"l":7.62,"n":570,"o":7.625,"t":"2026-10-19T17:40:00Z","v":138783,"vw":7.623071},{"c":7.625,"h":7.63,"l":7.62,"n":661,"o":7.62,"t":"2026-10-19T17:45:00Z","v":177402,"vw":7.623042},{"c":7.625,"h":7.63,"l":7.62,"n":592,"o":7.625,"t":"2026-10-19T17:50:00Z","v":155446,"vw":7.622417},{"c":7.625,"h":7.63,"l":7.62,"n":604,"o":7.62,"t":"2026-10-19T17:55:00Z","v":104358,"vw":7.623052},{"c":7.625,"h":7.63,"l":7.62,"n":689,"o":7.625,"t":"2026-10-19T18:00:00Z","v":789179,"vw":7.624769},{"c":7.625,"h":7.63,"l":7.62,"n":616,"o":7.62,"t":"2026-10-19T18:05:00Z","v":813020,"vw":7.6246},{"c":7.625,"h":7.63,"l":7.62,"n":758,"o":7.62,"t":"2026-10-19T18:10:00Z","v":372084,"vw":7.624115},{"c":7.625,"h":7.63,"l":7.62,"n":623,"o":7.625,"t":"2026-10-19T18:15:00Z","v":163511,"vw":7.623587},{"c":7.625,"h":7.63,"l":7.62,"n":513,"o":7.6203,"t":"2026-10-19T18:20:00Z","v":127138,"vw":7.623893},{"c":7.625,"h":7.63,"l":7.62,"n":556,"o":7.625,"t":"2026-10-19T18:25:00Z","v":1418614,"vw":7.624977},{"c":7.625,"h":7.63,"l":7.62,"n":578,"o":7.62,"t":"2026-10-19T18:30:00Z","v":175838,"vw":7.623417},{"c":7.625,"h":7.63,"l":7.62,"n":603,"o":7.621,"t":"2026-10-19T18:35:00Z","v":498040,"vw":7.626613},{"c":7.625,"h":7.63,"l":7.62,"n":864,"o":7.625,"t":"2026-10-19T18:40:00Z","v":475351,"vw":7.623419},{"c":7.625,"h":7.63,"l":7.62,"n":688,"o":7.625,"t":"2026-10-19T18:45:00Z","v":258487,"vw":7.624372},{"c":7.615,"h":7.63,"l":7.61,"n":1573,"o":7.63,"t":"2026-10-19T18:50:00Z","v":2765482,"vw":7.619554},{"c":7.615,"h":7.62,"l":7.61,"n":547,"o":7.615,"t":"2026-10-19T18:55:00Z","v":405036,"vw":7.618268},{"c":7.615,"h":7.62,"l":7.61,"n":540,"o":7.615,"t":"2026-10-19T19:00:00Z","v":365197,"vw":7.613672},{"c":7.615,"h":7.62,"l":7.61,"n":793,"o":7.615,"t":"2026-10-19T19:05:00Z","v":1837134,"vw":7.611802},{"c":7.615,"h":7.62,"l":7.61,"n":665,"o":7.615,"t":"2026-10-19T19:10:00Z","v":798035,"vw":7.613222},{"c":7.615,"h":7.62,"l":7.61,"n":562,"o":7.615,"t":"2026-10-19T19:15:00Z","v":301382,"vw":7.615304},{"c":7.615,"h":7.62,"l":7.61,"n":756,"o":7.615,"t":"2026-10-19T19:20:00Z","v":1037768,"vw":7.611142},{"c":7.615,"h":7.615,"l":7.61,"n":721,"o":7.615,"t":"2026-10-19T19:25:00Z","v":168490,"vw":7.612852},{"c":7.615,"h":7.615,"l":7.61,"n":805,"o":7.615,"t":"2026-10-19T19:30:00Z","v":202444,"vw":7.61209},{"c":7.615,"h":7.62,"l":7.61,"n":855,"o":7.615,"t":"2026-10-19T19:35:00Z","v":367510,"vw":7.611753},{"c":7.615,"h":7.62,"l":7.61,"n":1038,"o":7.615,"t":"2026-10-19T19:40:00Z","v":674474,"vw":7.611551},{"c":7.62,"h":7.62,"l":7.61,"n":1058,"o":7.61,"t":"2026-10-19T19:45:00Z","v":582113,"vw":7.613747},{"c":7.615,"h":7.62,"l":7.61,"n":2217,"o":7.61,"t":"2026-10-19T19:50:00Z","v":2192143,"vw":7.611479},{"c":7.615,"h":7.62,"l":7.61,"n":4184,"o":7.62,"t":"2026-10-19T19:55:00Z","v":3282347,"vw":7.612794},{"c":7.62,"h":7.63,"l":7.615,"n":31,"o":7.63,"t":"2026-10-19T20:00:00Z","v":6542993,"vw":7.629991},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-19T20:10:00Z","v":25000,"vw":7.61},{"c":7.6102,"h":7.6102,"l":7.6102,"n":1,"o":7.6102,"t":"2026-10-19T20:20:00Z","v":100,"vw":7.6102},{"c":7.6103,"h":7.6103,"l":7.6103,"n":1,"o":7.6103,"t":"2026-10-19T20:40:00Z","v":240,"vw":7.6103},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-20T08:00:00Z","v":100,"vw":7.63},{"c":7.62,"h":7.625,"l":7.62,"n":2,"o":7.625,"t":"2026-10-20T09:40:00Z","v":1297,"vw":7.621835},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-20T10:35:00Z","v":458,"vw":7.61},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-20T11:00:00Z","v":994,"vw":7.62},{"c":7.63,"h":7.63,"l":7.63,"n":3,"o":7.63,"t":"2026-10-20T13:25:00Z","v":2016,"vw":7.63},{"c":7.63,"h":7.63,"l":7.62,"n":537,"o":7.62,"t":"2026-10-20T13:30:00Z","v":1045810,"vw":7.623423},{"c":7.625,"h":7.63,"l":7.62,"n":704,"o":7.625,"t":"2026-10-20T13:35:00Z","v":876294,"vw":7.626464},{"c":7.625,"h":7.63,"l":7.62,"n":397,"o":7.625,"t":"2026-10-20T13:40:00Z","v":1808623,"vw":7.629069},{"c":7.625,"h":7.63,"l":7.62,"n":314,"o":7.625,"t":"2026-10-20T13:45:00Z","v":498726,"vw":7.62486},{"c":7.625,"h":7.63,"l":7.62,"n":270,"o":7.625,"t":"2026-10-20T13:50:00Z","v":77441,"vw":7.624627},{"c":7.625,"h":7.63,"l":7.62,"n":307,"o":7.625,"t":"2026-10-20T13:55:00Z","v":86195,"vw":7.624953},{"c":7.625,"h":7.63,"l":7.62,"n":276,"o":7.625,"t":"2026-10-20T14:00:00Z","v":97727,"vw":7.625031},{"c":7.625,"h":7.63,"l":7.62,"n":292,"o":7.63,"t":"2026-10-20T14:05:00Z","v":103887,"vw":7.624887},{"c":7.625,"h":7.63,"l":7.62,"n":415,"o":7.625,"t":"2026-10-20T14:10:00Z","v":120601,"vw":7.624073},{"c":7.625,"h":7.63,"l":7.62,"n":374,"o":7.625,"t":"2026-10-20T14:15:00Z","v":373664,"vw":7.624696},{"c":7.625,"h":7.63,"l":7.62,"n":457,"o":7.625,"t":"2026-10-20T14:20:00Z","v":152615,"vw":7.624353},{"c":7.625,"h":7.625,"l":7.62,"n":447,"o":7.625,"t":"2026-10-20T14:25:00Z","v":109339,"vw":7.624431},{"c":7.625,"h":7.63,"l":7.62,"n":431,"o":7.625,"t":"2026-10-20T14:30:00Z","v":139209,"vw":7.624845},{"c":7.625,"h":7.63,"l":7.62,"n":311,"o":7.625,"t":"2026-10-20T14:35:00Z","v":59728,"vw":7.62462},{"c":7.625,"h":7.63,"l":7.62,"n":353,"o":7.625,"t":"2026-10-20T14:40:00Z","v":319295,"vw":7.625604},{"c":7.6248,"h":7.63,"l":7.62,"n":229,"o":7.625,"t":"2026-10-20T14:45:00Z","v":54844,"vw":7.624947},{"c":7.625,"h":7.63,"l":7.62,"n":252,"o":7.625,"t":"2026-10-20T14:50:00Z","v":52254,"vw":7.625553},{"c":7.625,"h":7.63,"l":7.62,"n":426,"o":7.625,"t":"2026-10-20T14:55:00Z","v":170692,"vw":7.623436},{"c":7.625,"h":7.63,"l":7.62,"n":364,"o":7.62,"t":"2026-10-20T15:00:00Z","v":220066,"vw":7.620972},{"c":7.625,"h":7.63,"l":7.62,"n":311,"o":7.625,"t":"2026-10-20T15:05:00Z","v":79138,"vw":7.624636},{"c":7.625,"h":7.63,"l":7.62,"n":439,"o":7.625,"t":"2026-10-20T15:10:00Z","v":380676,"vw":7.62423},{"c":7.625,"h":7.63,"l":7.62,"n":437,"o":7.625,"t":"2026-10-20T15:15:00Z","v":535029,"vw":7.625178},{"c":7.625,"h":7.63,"l":7.62,"n":403,"o":7.625,"t":"2026-10-20T15:20:00Z","v":90947,"vw":7.625294},{"c":7.625,"h":7.63,"l":7.62,"n":479,"o":7.6274,"t":"2026-10-20T15:25:00Z","v":324767,"vw":7.625131},{"c":7.625,"h":7.63,"l":7.62,"n":502,"o":7.625,"t":"2026-10-20T15:30:00Z","v":82228,"vw":7.625033},{"c":7.62,"h":7.63,"l":7.62,"n":511,"o":7.625,"t":"2026-10-20T15:35:00Z","v":232505,"vw":7.622293},{"c":7.625,"h":7.63,"l":7.62,"n":413,"o":7.625,"t":"2026-10-20T15:40:00Z","v":102939,"vw":7.622965},{"c":7.625,"h":7.63,"l":7.62,"n":504,"o":7.625,"t":"2026-10-20T15:45:00Z","v":420305,"vw":7.622911},{"c":7.625,"h":7.63,"l":7.62,"n":320,"o":7.625,"t":"2026-10-20T15:50:00Z","v":73221,"vw":7.625147},{"c":7.625,"h":7.63,"l":7.62,"n":424,"o":7.625,"t":"2026-10-20T15:55:00Z","v":86471,"vw":7.625304},{"c":7.625,"h":7.63,"l":7.62,"n":379,"o":7.625,"t":"2026-10-20T16:00:00Z","v":95394,"vw":7.625951},{"c":7.63,"h":7.63,"l":7.62,"n":446,"o":7.625,"t":"2026-10-20T16:05:00Z","v":3406161,"vw":7.624885},{"c":7.625,"h":7.63,"l":7.62,"n":397,"o":7.62,"t":"2026-10-20T16:10:00Z","v":69909,"vw":7.624452},{"c":7.625,"h":7.63,"l":7.62,"n":506,"o":7.62,"t":"2026-10-20T16:15:00Z","v":114949,"vw":7.624617},{"c":7.625,"h":7.63,"l":7.62,"n":523,"o":7.625,"t":"2026-10-20T16:20:00Z","v":136429,"vw":7.624532},{"c":7.62,"h":7.63,"l":7.62,"n":432,"o":7.625,"t":"2026-10-20T16:25:00Z","v":101021,"vw":7.622359},{"c":7.625,"h":7.63,"l":7.62,"n":431,"o":7.62,"t":"2026-10-20T16:30:00Z","v":107526,"vw":7.623566},{"c":7.62,"h":7.63,"l":7.62,"n":456,"o":7.625,"t":"2026-10-20T16:35:00Z","v":96491,"vw":7.622825},{"c":7.625,"h":7.63,"l":7.62,"n":543,"o":7.625,"t":"2026-10-20T16:40:00Z","v":299965,"vw":7.626059},{"c":7.62,"h":7.63,"l":7.62,"n":463,"o":7.625,"t":"2026-10-20T16:45:00Z","v":179245,"vw":7.623505},{"c":7.6201,"h":7.63,"l":7.62,"n":410,"o":7.6201,"t":"2026-10-20T16:50:00Z","v":157492,"vw":7.6213},{"c":7.62,"h":7.63,"l":7.62,"n":449,"o":7.625,"t":"2026-10-20T16:55:00Z","v":116378,"vw":7.623044},{"c":7.625,"h":7.63,"l":7.62,"n":662,"o":7.625,"t":"2026-10-20T17:00:00Z","v":217462,"vw":7.626181},{"c":7.62,"h":7.63,"l":7.62,"n":551,"o":7.62,"t":"2026-10-20T17:05:00Z","v":213388,"vw":7.625685},{"c":7.62,"h":7.63,"l":7.62,"n":538,"o":7.62,"t":"2026-10-20T17:10:00Z","v":219336,"vw":7.621045},{"c":7.62,"h":7.63,"l":7.62,"n":545,"o":7.62,"t":"2026-10-20T17:15:00Z","v":154325,"vw":7.621103},{"c":7.625,"h":7.63,"l":7.62,"n":524,"o":7.625,"t":"2026-10-20T17:20:00Z","v":204136,"vw":7.621196},{"c":7.62,"h":7.63,"l":7.62,"n":657,"o":7.625,"t":"2026-10-20T17:25:00Z","v":122363,"vw":7.622259},{"c":7.62,"h":7.63,"l":7.62,"n":562,"o":7.62,"t":"2026-10-20T17:30:00Z","v":108691,"vw":7.62168},{"c":7.62,"h":7.63,"l":7.62,"n":537,"o":7.62,"t":"2026-10-20T17:35:00Z","v":107433,"vw":7.622164},{"c":7.625,"h":7.63,"l":7.62,"n":518,"o":7.625,"t":"2026-10-20T17:40:00Z","v":344612,"vw":7.625069},{"c":7.625,"h":7.625,"l":7.62,"n":384,"o":7.62,"t":"2026-10-20T17:45:00Z","v":92778,"vw":7.622926},{"c":7.62,"h":7.63,"l":7.62,"n":428,"o":7.625,"t":"2026-10-20T17:50:00Z","v":101227,"vw":7.624581},{"c":7.62,"h":7.63,"l":7.62,"n":510,"o":7.625,"t":"2026-10-20T17:55:00Z","v":86409,"vw":7.623212},{"c":7.62,"h":7.63,"l":7.62,"n":1214,"o":7.62,"t":"2026-10-20T18:00:00Z","v":1305830,"vw":7.620106},{"c":7.6212,"h":7.63,"l":7.62,"n":635,"o":7.62,"t":"2026-10-20T18:05:00Z","v":166208,"vw":7.621124},{"c":7.62,"h":7.63,"l":7.62,"n":621,"o":7.625,"t":"2026-10-20T18:10:00Z","v":121771,"vw":7.621777},{"c":7.625,"h":7.63,"l":7.62,"n":572,"o":7.63,"t":"2026-10-20T18:15:00Z","v":94712,"vw":7.623586},{"c":7.625,"h":7.63,"l":7.62,"n":372,"o":7.625,"t":"2026-10-20T18:20:00Z","v":77350,"vw":7.624754},{"c":7.625,"h":7.63,"l":7.62,"n":491,"o":7.625,"t":"2026-10-20T18:25:00Z","v":90993,"vw":7.625243},{"c":7.62,"h":7.63,"l":7.62,"n":504,"o":7.625,"t":"2026-10-20T18:30:00Z","v":115426,"vw":7.622891},{"c":7.62,"h":7.63,"l":7.62,"n":451,"o":7.62,"t":"2026-10-20T18:35:00Z","v":65270,"vw":7.623865},{"c":7.625,"h":7.63,"l":7.62,"n":571,"o":7.625,"t":"2026-10-20T18:40:00Z","v":122602,"vw":7.624437},{"c":7.625,"h":7.63,"l":7.62,"n":678,"o":7.62,"t":"2026-10-20T18:45:00Z","v":299053,"vw":7.623433},{"c":7.625,"h":7.63,"l":7.62,"n":545,"o":7.625,"t":"2026-10-20T18:50:00Z","v":5706876,"vw":7.62497},{"c":7.62,"h":7.63,"l":7.62,"n":472,"o":7.625,"t":"2026-10-20T18:55:00Z","v":72389,"vw":7.623611},{"c":7.625,"h":7.63,"l":7.62,"n":570,"o":7.625,"t":"2026-10-20T19:00:00Z","v":101997,"vw":7.625331},{"c":7.625,"h":7.63,"l":7.62,"n":518,"o":7.63,"t":"2026-10-20T19:05:00Z","v":496111,"vw":7.62499},{"c":7.625,"h":7.63,"l":7.62,"n":547,"o":7.625,"t":"2026-10-20T19:10:00Z","v":240361,"vw":7.625731},{"c":7.625,"h":7.63,"l":7.62,"n":604,"o":7.63,"t":"2026-10-20T19:15:00Z","v":187436,"vw":7.623458},{"c":7.625,"h":7.63,"l":7.62,"n":549,"o":7.63,"t":"2026-10-20T19:20:00Z","v":89163,"vw":7.623646},{"c":7.625,"h":7.63,"l":7.62,"n":645,"o":7.625,"t":"2026-10-20T19:25:00Z","v":85628,"vw":7.624769},{"c":7.625,"h":7.63,"l":7.62,"n":763,"o":7.625,"t":"2026-10-20T19:30:00Z","v":170854,"vw":7.626425},{"c":7.625,"h":7.63,"l":7.62,"n":821,"o":7.625,"t":"2026-10-20T19:35:00Z","v":200050,"vw":7.622812},{"c":7.6299,"h":7.63,"l":7.62,"n":917,"o":7.625,"t":"2026-10-20T19:40:00Z","v":214560,"vw":7.624559},{"c":7.625,"h":7.63,"l":7.62,"n":915,"o":7.625,"t":"2026-10-20T19:45:00Z","v":241058,"vw":7.624396},{"c":7.625,"h":7.63,"l":7.62,"n":1861,"o":7.63,"t":"2026-10-20T19:50:00Z","v":1354331,"vw":7.622181},{"c":7.62,"h":7.63,"l":7.62,"n":2714,"o":7.63,"t":"2026-10-20T19:55:00Z","v":1271467,"vw":7.623003},{"c":7.62,"h":7.63,"l":7.62,"n":36,"o":7.63,"t":"2026-10-20T20:00:00Z","v":6881108,"vw":7.629998},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-20T20:05:00Z","v":1868000,"vw":7.63},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-20T20:10:00Z","v":300,"vw":7.62},{"c":7.6205,"h":7.6205,"l":7.62,"n":2,"o":7.62,"t":"2026-10-20T20:25:00Z","v":202,"vw":7.62025},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-10-20T21:45:00Z","v":300,"vw":7.62},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-21T09:00:00Z","v":8400,"vw":7.63},{"c":7.6303,"h":7.6303,"l":7.6303,"n":1,"o":7.6303,"t":"2026-10-21T11:00:00Z","v":3957,"vw":7.6303},{"c":7.63,"h":7.63,"l":7.63,"n":7,"o":7.63,"t":"2026-10-21T11:05:00Z","v":55569,"vw":7.63},{"c":7.6285,"h":7.6285,"l":7.6285,"n":1,"o":7.6285,"t":"2026-10-21T12:05:00Z","v":200,"vw":7.6285},{"c":7.625,"h":7.63,"l":7.62,"n":625,"o":7.63,"t":"2026-10-21T13:30:00Z","v":976532,"vw":7.627501},{"c":7.6201,"h":7.63,"l":7.62,"n":436,"o":7.625,"t":"2026-10-21T13:35:00Z","v":200482,"vw":7.624922},{"c":7.625,"h":7.63,"l":7.62,"n":462,"o":7.625,"t":"2026-10-21T13:40:00Z","v":227291,"vw":7.624288},{"c":7.63,"h":7.63,"l":7.62,"n":411,"o":7.62,"t":"2026-10-21T13:45:00Z","v":183203,"vw":7.625504},{"c":7.625,"h":7.63,"l":7.62,"n":451,"o":7.625,"t":"2026-10-21T13:50:00Z","v":1037138,"vw":7.62361},{"c":7.625,"h":7.63,"l":7.62,"n":315,"o":7.625,"t":"2026-10-21T13:55:00Z","v":41969,"vw":7.624373},{"c":7.625,"h":7.63,"l":7.62,"n":370,"o":7.625,"t":"2026-10-21T14:00:00Z","v":655997,"vw":7.625353},{"c":7.625,"h":7.63,"l":7.62,"n":454,"o":7.625,"t":"2026-10-21T14:05:00Z","v":460829,"vw":7.62537},{"c":7.63,"h":7.63,"l":7.62,"n":405,"o":7.625,"t":"2026-10-21T14:10:00Z","v":221974,"vw":7.62509},{"c":7.625,"h":7.63,"l":7.62,"n":486,"o":7.625,"t":"2026-10-21T14:15:00Z","v":512238,"vw":7.625033},{"c":7.63,"h":7.63,"l":7.62,"n":434,"o":7.63,"t":"2026-10-21T14:20:00Z","v":143785,"vw":7.625551},{"c":7.63,"h":7.63,"l":7.62,"n":360,"o":7.63,"t":"2026-10-21T14:25:00Z","v":66840,"vw":7.62703},{"c":7.625,"h":7.63,"l":7.62,"n":395,"o":7.63,"t":"2026-10-21T14:30:00Z","v":205500,"vw":7.626526},{"c":7.63,"h":7.63,"l":7.62,"n":323,"o":7.625,"t":"2026-10-21T14:35:00Z","v":61499,"vw":7.625461},{"c":7.63,"h":7.63,"l":7.62,"n":279,"o":7.625,"t":"2026-10-21T14:40:00Z","v":129552,"vw":7.628275},{"c":7.625,"h":7.63,"l":7.62,"n":458,"o":7.625,"t":"2026-10-21T14:45:00Z","v":1710429,"vw":7.629139},{"c":7.625,"h":7.63,"l":7.62,"n":407,"o":7.625,"t":"2026-10-21T14:50:00Z","v":370958,"vw":7.625048},{"c":7.63,"h":7.63,"l":7.62,"n":427,"o":7.625,"t":"2026-10-21T14:55:00Z","v":681073,"vw":7.625072},{"c":7.63,"h":7.63,"l":7.62,"n":334,"o":7.625,"t":"2026-10-21T15:00:00Z","v":100077,"vw":7.628864},{"c":7.63,"h":7.63,"l":7.625,"n":457,"o":7.63,"t":"2026-10-21T15:05:00Z","v":545040,"vw":7.629816},{"c":7.63,"h":7.63,"l":7.625,"n":430,"o":7.625,"t":"2026-10-21T15:10:00Z","v":112894,"vw":7.629065},{"c":7.63,"h":7.63,"l":7.62,"n":318,"o":7.63,"t":"2026-10-21T15:15:00Z","v":286215,"vw":7.621102},{"c":7.63,"h":7.63,"l":7.62,"n":458,"o":7.63,"t":"2026-10-21T15:20:00Z","v":225498,"vw":7.629505},{"c":7.63,"h":7.63,"l":7.625,"n":414,"o":7.63,"t":"2026-10-21T15:25:00Z","v":240787,"vw":7.629896},{"c":7.63,"h":7.63,"l":7.625,"n":271,"o":7.63,"t":"2026-10-21T15:30:00Z","v":42944,"vw":7.628478},{"c":7.63,"h":7.63,"l":7.62,"n":294,"o":7.629,"t":"2026-10-21T15:35:00Z","v":269156,"vw":7.621903},{"c":7.63,"h":7.63,"l":7.6201,"n":283,"o":7.63,"t":"2026-10-21T15:40:00Z","v":59190,"vw":7.627584},{"c":7.63,"h":7.63,"l":7.6225,"n":646,"o":7.63,"t":"2026-10-21T15:45:00Z","v":569076,"vw":7.629831},{"c":7.629,"h":7.63,"l":7.62,"n":519,"o":7.63,"t":"2026-10-21T15:50:00Z","v":820110,"vw":7.625209},{"c":7.635,"h":7.64,"l":7.625,"n":1053,"o":7.63,"t":"2026-10-21T15:55:00Z","v":716866,"vw":7.632338},{"c":7.64,"h":7.64,"l":7.63,"n":350,"o":7.635,"t":"2026-10-21T16:00:00Z","v":73808,"vw":7.635708},{"c":7.64,"h":7.64,"l":7.63,"n":334,"o":7.64,"t":"2026-10-21T16:05:00Z","v":91836,"vw":7.638767},{"c":7.635,"h":7.64,"l":7.63,"n":589,"o":7.64,"t":"2026-10-21T16:10:00Z","v":181864,"vw":7.635553},{"c":7.635,"h":7.64,"l":7.63,"n":428,"o":7.635,"t":"2026-10-21T16:15:00Z","v":191196,"vw":7.638687},{"c":7.64,"h":7.64,"l":7.63,"n":336,"o":7.64,"t":"2026-10-21T16:20:00Z","v":68413,"vw":7.636163},{"c":7.64,"h":7.64,"l":7.63,"n":331,"o":7.64,"t":"2026-10-21T16:25:00Z","v":148050,"vw":7.639391},{"c":7.64,"h":7.64,"l":7.63,"n":505,"o":7.64,"t":"2026-10-21T16:30:00Z","v":413671,"vw":7.639426},{"c":7.64,"h":7.64,"l":7.635,"n":404,"o":7.64,"t":"2026-10-21T16:35:00Z","v":349664,"vw":7.639766},{"c":7.64,"h":7.64,"l":7.635,"n":310,"o":7.635,"t":"2026-10-21T16:40:00Z","v":82888,"vw":7.63901},{"c":7.645,"h":7.645,"l":7.63,"n":913,"o":7.635,"t":"2026-10-21T16:45:00Z","v":750544,"vw":7.640815},{"c":7.645,"h":7.65,"l":7.64,"n":388,"o":7.645,"t":"2026-10-21T16:50:00Z","v":95867,"vw":7.644725},{"c":7.645,"h":7.65,"l":7.64,"n":527,"o":7.65,"t":"2026-10-21T16:55:00Z","v":223838,"vw":7.644946},{"c":7.645,"h":7.65,"l":7.64,"n":344,"o":7.645,"t":"2026-10-21T17:00:00Z","v":150860,"vw":7.644963},{"c":7.645,"h":7.65,"l":7.64,"n":313,"o":7.645,"t":"2026-10-21T17:05:00Z","v":103491,"vw":7.644728},{"c":7.645,"h":7.65,"l":7.64,"n":372,"o":7.645,"t":"2026-10-21T17:10:00Z","v":45726,"vw":7.644018},{"c":7.645,"h":7.65,"l":7.64,"n":383,"o":7.645,"t":"2026-10-21T17:15:00Z","v":135845,"vw":7.64461},{"c":7.645,"h":7.65,"l":7.64,"n":411,"o":7.645,"t":"2026-10-21T17:20:00Z","v":96047,"vw":7.644835},{"c":7.645,"h":7.65,"l":7.64,"n":368,"o":7.645,"t":"2026-10-21T17:25:00Z","v":132063,"vw":7.644756},{"c":7.645,"h":7.65,"l":7.64,"n":410,"o":7.645,"t":"2026-10-21T17:30:00Z","v":112324,"vw":7.644924},{"c":7.64,"h":7.65,"l":7.64,"n":355,"o":7.64,"t":"2026-10-21T17:35:00Z","v":76048,"vw":7.644353},{"c":7.64,"h":7.65,"l":7.64,"n":467,"o":7.645,"t":"2026-10-21T17:40:00Z","v":59714,"vw":7.644061},{"c":7.645,"h":7.65,"l":7.64,"n":664,"o":7.645,"t":"2026-10-21T17:45:00Z","v":145886,"vw":7.645749},{"c":7.64,"h":7.65,"l":7.64,"n":628,"o":7.645,"t":"2026-10-21T17:50:00Z","v":134409,"vw":7.644131},{"c":7.635,"h":7.65,"l":7.63,"n":1238,"o":7.645,"t":"2026-10-21T17:55:00Z","v":1072443,"vw":7.640068},{"c":7.64,"h":7.645,"l":7.635,"n":748,"o":7.635,"t":"2026-10-21T18:00:00Z","v":761236,"vw":7.640432},{"c":7.635,"h":7.645,"l":7.63,"n":371,"o":7.6401,"t":"2026-10-21T18:05:00Z","v":143531,"vw":7.63873},{"c":7.635,"h":7.64,"l":7.63,"n":232,"o":7.635,"t":"2026-10-21T18:10:00Z","v":39406,"vw":7.635891},{"c":7.635,"h":7.64,"l":7.63,"n":350,"o":7.635,"t":"2026-10-21T18:15:00Z","v":155528,"vw":7.633429},{"c":7.63,"h":7.64,"l":7.63,"n":1253,"o":7.635,"t":"2026-10-21T18:20:00Z","v":1321389,"vw":7.630838},{"c":7.63,"h":7.64,"l":7.63,"n":276,"o":7.635,"t":"2026-10-21T18:25:00Z","v":61001,"vw":7.632494},{"c":7.635,"h":7.64,"l":7.63,"n":509,"o":7.635,"t":"2026-10-21T18:30:00Z","v":236235,"vw":7.63486},{"c":7.635,"h":7.64,"l":7.63,"n":620,"o":7.63,"t":"2026-10-21T18:35:00Z","v":689754,"vw":7.633494},{"c":7.635,"h":7.64,"l":7.63,"n":485,"o":7.63,"t":"2026-10-21T18:40:00Z","v":92674,"vw":7.631391},{"c":7.635,"h":7.64,"l":7.63,"n":601,"o":7.63,"t":"2026-10-21T18:45:00Z","v":343463,"vw":7.636722},{"c":7.635,"h":7.64,"l":7.63,"n":529,"o":7.635,"t":"2026-10-21T18:50:00Z","v":126010,"vw":7.635342},{"c":7.635,"h":7.64,"l":7.63,"n":619,"o":7.635,"t":"2026-10-21T18:55:00Z","v":120833,"vw":7.634384},{"c":7.64,"h":7.64,"l":7.63,"n":542,"o":7.64,"t":"2026-10-21T19:00:00Z","v":97407,"vw":7.63251},{"c":7.635,"h":7.64,"l":7.63,"n":565,"o":7.635,"t":"2026-10-21T19:05:00Z","v":314325,"vw":7.631888},{"c":7.635,"h":7.64,"l":7.63,"n":443,"o":7.64,"t":"2026-10-21T19:10:00Z","v":128334,"vw":7.632535},{"c":7.635,"h":7.64,"l":7.63,"n":530,"o":7.64,"t":"2026-10-21T19:15:00Z","v":86686,"vw":7.635346},{"c":7.635,"h":7.64,"l":7.63,"n":565,"o":7.635,"t":"2026-10-21T19:20:00Z","v":85899,"vw":7.635519},{"c":7.64,"h":7.64,"l":7.63,"n":642,"o":7.64,"t":"2026-10-21T19:25:00Z","v":85242,"vw":7.635505},{"c":7.635,"h":7.64,"l":7.63,"n":654,"o":7.64,"t":"2026-10-21T19:30:00Z","v":279628,"vw":7.632},{"c":7.635,"h":7.64,"l":7.63,"n":747,"o":7.64,"t":"2026-10-21T19:35:00Z","v":282186,"vw":7.634338},{"c":7.635,"h":7.64,"l":7.63,"n":1026,"o":7.635,"t":"2026-10-21T19:40:00Z","v":258552,"vw":7.634932},{"c":7.635,"h":7.64,"l":7.63,"n":943,"o":7.635,"t":"2026-10-21T19:45:00Z","v":169830,"vw":7.634915},{"c":7.635,"h":7.64,"l":7.63,"n":1458,"o":7.635,"t":"2026-10-21T19:50:00Z","v":599243,"vw":7.631645},{"c":7.635,"h":7.64,"l":7.63,"n":3398,"o":7.63,"t":"2026-10-21T19:55:00Z","v":1271631,"vw":7.632369},{"c":7.63,"h":7.64,"l":7.63,"n":38,"o":7.64,"t":"2026-10-21T20:00:00Z","v":1929708,"vw":7.639642},{"c":7.63,"h":7.63,"l":7.63,"n":4,"o":7.63,"t":"2026-10-21T20:35:00Z","v":5400,"vw":7.63},{"c":7.6397,"h":7.6398,"l":7.6397,"n":3,"o":7.6398,"t":"2026-10-21T23:25:00Z","v":1110,"vw":7.63972},{"c":7.6397,"h":7.6397,"l":7.6397,"n":1,"o":7.6397,"t":"2026-10-21T23:50:00Z","v":100,"vw":7.6397},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-22T08:30:00Z","v":1964,"vw":7.64},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-22T09:30:00Z","v":1964,"vw":7.64},{"c":7.6398,"h":7.6398,"l":7.6398,"n":2,"o":7.6398,"t":"2026-10-22T10:40:00Z","v":121,"vw":7.6398},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-22T13:10:00Z","v":100000,"vw":7.64},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-22T13:15:00Z","v":101,"vw":7.64},{"c":7.64,"h":7.64,"l":7.64,"n":43,"o":7.64,"t":"2026-10-22T13:25:00Z","v":91164,"vw":7.64},{"c":7.626,"h":7.64,"l":7.625,"n":773,"o":7.63,"t":"2026-10-22T13:30:00Z","v":1777939,"vw":7.630107},{"c":7.625,"h":7.63,"l":7.62,"n":338,"o":7.625,"t":"2026-10-22T13:35:00Z","v":891094,"vw":7.621261},{"c":7.63,"h":7.63,"l":7.62,"n":148,"o":7.63,"t":"2026-10-22T13:40:00Z","v":98483,"vw":7.627236},{"c":7.62,"h":7.63,"l":7.62,"n":322,"o":7.63,"t":"2026-10-22T13:45:00Z","v":177182,"vw":7.628283},{"c":7.63,"h":7.63,"l":7.62,"n":279,"o":7.63,"t":"2026-10-22T13:50:00Z","v":209573,"vw":7.629359},{"c":7.645,"h":7.65,"l":7.63,"n":668,"o":7.63,"t":"2026-10-22T13:55:00Z","v":1431083,"vw":7.638337},{"c":7.645,"h":7.65,"l":7.64,"n":254,"o":7.645,"t":"2026-10-22T14:00:00Z","v":71028,"vw":7.643628},{"c":7.645,"h":7.65,"l":7.64,"n":273,"o":7.645,"t":"2026-10-22T14:05:00Z","v":63173,"vw":7.645024},{"c":7.649,"h":7.65,"l":7.645,"n":275,"o":7.645,"t":"2026-10-22T14:10:00Z","v":174832,"vw":7.648854},{"c":7.65,"h":7.65,"l":7.64,"n":335,"o":7.645,"t":"2026-10-22T14:15:00Z","v":287971,"vw":7.644864},{"c":7.65,"h":7.65,"l":7.64,"n":314,"o":7.65,"t":"2026-10-22T14:20:00Z","v":96062,"vw":7.64589},{"c":7.65,"h":7.65,"l":7.64,"n":331,"o":7.645,"t":"2026-10-22T14:25:00Z","v":101119,"vw":7.645818},{"c":7.65,"h":7.65,"l":7.645,"n":371,"o":7.65,"t":"2026-10-22T14:30:00Z","v":105016,"vw":7.648446},{"c":7.65,"h":7.65,"l":7.64,"n":363,"o":7.645,"t":"2026-10-22T14:35:00Z","v":133390,"vw":7.644097},{"c":7.645,"h":7.65,"l":7.64,"n":285,"o":7.645,"t":"2026-10-22T14:40:00Z","v":139879,"vw":7.648699},{"c":7.65,"h":7.65,"l":7.64,"n":488,"o":7.65,"t":"2026-10-22T14:45:00Z","v":371936,"vw":7.647953},{"c":7.645,"h":7.65,"l":7.64,"n":350,"o":7.65,"t":"2026-10-22T14:50:00Z","v":285850,"vw":7.647407},{"c":7.65,"h":7.65,"l":7.64,"n":309,"o":7.65,"t":"2026-10-22T14:55:00Z","v":95556,"vw":7.648628},{"c":7.65,"h":7.65,"l":7.64,"n":417,"o":7.65,"t":"2026-10-22T15:00:00Z","v":143084,"vw":7.648597},{"c":7.645,"h":7.65,"l":7.64,"n":998,"o":7.6499,"t":"2026-10-22T15:05:00Z","v":994275,"vw":7.642733},{"c":7.6401,"h":7.65,"l":7.64,"n":889,"o":7.645,"t":"2026-10-22T15:10:00Z","v":1171281,"vw":7.641985},{"c":7.645,"h":7.65,"l":7.64,"n":537,"o":7.64,"t":"2026-10-22T15:15:00Z","v":163388,"vw":7.643767},{"c":7.6401,"h":7.65,"l":7.64,"n":590,"o":7.645,"t":"2026-10-22T15:20:00Z","v":118696,"vw":7.641181},{"c":7.645,"h":7.65,"l":7.64,"n":595,"o":7.64,"t":"2026-10-22T15:25:00Z","v":97877,"vw":7.642717},{"c":7.635,"h":7.65,"l":7.63,"n":1223,"o":7.64,"t":"2026-10-22T15:30:00Z","v":2009746,"vw":7.639586},{"c":7.635,"h":7.64,"l":7.63,"n":278,"o":7.635,"t":"2026-10-22T15:35:00Z","v":60861,"vw":7.637269},{"c":7.635,"h":7.64,"l":7.63,"n":405,"o":7.64,"t":"2026-10-22T15:40:00Z","v":132028,"vw":7.639379},{"c":7.65,"h":7.65,"l":7.635,"n":511,"o":7.64,"t":"2026-10-22T15:45:00Z","v":257892,"vw":7.642244},{"c":7.645,"h":7.65,"l":7.64,"n":515,"o":7.645,"t":"2026-10-22T15:50:00Z","v":200902,"vw":7.648662},{"c":7.65,"h":7.65,"l":7.64,"n":306,"o":7.65,"t":"2026-10-22T15:55:00Z","v":48013,"vw":7.646913},{"c":7.65,"h":7.65,"l":7.64,"n":283,"o":7.65,"t":"2026-10-22T16:00:00Z","v":61510,"vw":7.647971},{"c":7.645,"h":7.65,"l":7.64,"n":598,"o":7.65,"t":"2026-10-22T16:05:00Z","v":723478,"vw":7.640988},{"c":7.64,"h":7.65,"l":7.64,"n":407,"o":7.64,"t":"2026-10-22T16:10:00Z","v":48728,"vw":7.644132},{"c":7.645,"h":7.65,"l":7.64,"n":476,"o":7.645,"t":"2026-10-22T16:15:00Z","v":70576,"vw":7.644554},{"c":7.645,"h":7.65,"l":7.64,"n":455,"o":7.645,"t":"2026-10-22T16:20:00Z","v":53777,"vw":7.645556},{"c":7.645,"h":7.65,"l":7.64,"n":407,"o":7.645,"t":"2026-10-22T16:25:00Z","v":70660,"vw":7.644858},{"c":7.645,"h":7.65,"l":7.64,"n":434,"o":7.645,"t":"2026-10-22T16:30:00Z","v":92853,"vw":7.645056},{"c":7.64,"h":7.65,"l":7.64,"n":491,"o":7.645,"t":"2026-10-22T16:35:00Z","v":77528,"vw":7.644742},{"c":7.645,"h":7.65,"l":7.64,"n":486,"o":7.645,"t":"2026-10-22T16:40:00Z","v":57319,"vw":7.64431},{"c":7.645,"h":7.65,"l":7.64,"n":660,"o":7.64,"t":"2026-10-22T16:45:00Z","v":91012,"vw":7.644102},{"c":7.645,"h":7.65,"l":7.64,"n":449,"o":7.6412,"t":"2026-10-22T16:50:00Z","v":51251,"vw":7.643944},{"c":7.645,"h":7.65,"l":7.64,"n":493,"o":7.65,"t":"2026-10-22T16:55:00Z","v":89684,"vw":7.644804},{"c":7.645,"h":7.65,"l":7.64,"n":387,"o":7.649,"t":"2026-10-22T17:00:00Z","v":72263,"vw":7.645473},{"c":7.65,"h":7.65,"l":7.64,"n":414,"o":7.65,"t":"2026-10-22T17:05:00Z","v":58757,"vw":7.644784},{"c":7.645,"h":7.65,"l":7.64,"n":520,"o":7.645,"t":"2026-10-22T17:10:00Z","v":74965,"vw":7.644949},{"c":7.645,"h":7.65,"l":7.64,"n":551,"o":7.649,"t":"2026-10-22T17:15:00Z","v":88007,"vw":7.644592},{"c":7.645,"h":7.65,"l":7.64,"n":468,"o":7.65,"t":"2026-10-22T17:20:00Z","v":58193,"vw":7.646397},{"c":7.645,"h":7.65,"l":7.64,"n":530,"o":7.645,"t":"2026-10-22T17:25:00Z","v":384667,"vw":7.640785},{"c":7.645,"h":7.65,"l":7.64,"n":349,"o":7.65,"t":"2026-10-22T17:30:00Z","v":67936,"vw":7.64527},{"c":7.645,"h":7.65,"l":7.64,"n":385,"o":7.65,"t":"2026-10-22T17:35:00Z","v":43010,"vw":7.645794},{"c":7.645,"h":7.65,"l":7.64,"n":389,"o":7.645,"t":"2026-10-22T17:40:00Z","v":119042,"vw":7.645979},{"c":7.645,"h":7.65,"l":7.64,"n":610,"o":7.645,"t":"2026-10-22T17:45:00Z","v":529534,"vw":7.647579},{"c":7.65,"h":7.65,"l":7.64,"n":342,"o":7.65,"t":"2026-10-22T17:50:00Z","v":51591,"vw":7.647109},{"c":7.65,"h":7.65,"l":7.64,"n":394,"o":7.65,"t":"2026-10-22T17:55:00Z","v":79666,"vw":7.648021},{"c":7.65,"h":7.65,"l":7.64,"n":367,"o":7.65,"t":"2026-10-22T18:00:00Z","v":70304,"vw":7.646867},{"c":7.655,"h":7.66,"l":7.6401,"n":720,"o":7.65,"t":"2026-10-22T18:05:00Z","v":743311,"vw":7.657189},{"c":7.66,"h":7.67,"l":7.655,"n":415,"o":7.66,"t":"2026-10-22T18:10:00Z","v":166101,"vw":7.662021},{"c":7.66,"h":7.68,"l":7.66,"n":879,"o":7.66,"t":"2026-10-22T18:15:00Z","v":940972,"vw":7.670905},{"c":7.66,"h":7.67,"l":7.66,"n":332,"o":7.665,"t":"2026-10-22T18:20:00Z","v":82826,"vw":7.666489},{"c":7.665,"h":7.67,"l":7.66,"n":362,"o":7.66,"t":"2026-10-22T18:25:00Z","v":162650,"vw":7.664988},{"c":7.67,"h":7.67,"l":7.66,"n":423,"o":7.66,"t":"2026-10-22T18:30:00Z","v":89428,"vw":7.664445},{"c":7.67,"h":7.67,"l":7.66,"n":343,"o":7.66,"t":"2026-10-22T18:35:00Z","v":93896,"vw":7.663788},{"c":7.66,"h":7.67,"l":7.66,"n":388,"o":7.665,"t":"2026-10-22T18:40:00Z","v":363475,"vw":7.664944},{"c":7.665,"h":7.67,"l":7.66,"n":493,"o":7.665,"t":"2026-10-22T18:45:00Z","v":177690,"vw":7.664549},{"c":7.665,"h":7.67,"l":7.66,"n":612,"o":7.665,"t":"2026-10-22T18:50:00Z","v":77000,"vw":7.662644},{"c":7.66,"h":7.67,"l":7.66,"n":750,"o":7.66,"t":"2026-10-22T18:55:00Z","v":88838,"vw":7.662495},{"c":7.665,"h":7.67,"l":7.66,"n":705,"o":7.66,"t":"2026-10-22T19:00:00Z","v":104024,"vw":7.662605},{"c":7.67,"h":7.67,"l":7.66,"n":798,"o":7.6601,"t":"2026-10-22T19:05:00Z","v":835500,"vw":7.667293},{"c":7.665,"h":7.67,"l":7.66,"n":502,"o":7.67,"t":"2026-10-22T19:10:00Z","v":103755,"vw":7.66738},{"c":7.665,"h":7.67,"l":7.66,"n":375,"o":7.6688,"t":"2026-10-22T19:15:00Z","v":104909,"vw":7.6683},{"c":7.66,"h":7.67,"l":7.66,"n":619,"o":7.67,"t":"2026-10-22T19:20:00Z","v":420240,"vw":7.665506},{"c":7.66,"h":7.67,"l":7.66,"n":483,"o":7.665,"t":"2026-10-22T19:25:00Z","v":78446,"vw":7.663861},{"c":7.665,"h":7.67,"l":7.66,"n":649,"o":7.665,"t":"2026-10-22T19:30:00Z","v":126157,"vw":7.663864},{"c":7.665,"h":7.67,"l":7.66,"n":665,"o":7.665,"t":"2026-10-22T19:35:00Z","v":179810,"vw":7.664652},{"c":7.665,"h":7.67,"l":7.66,"n":749,"o":7.66,"t":"2026-10-22T19:40:00Z","v":193078,"vw":7.662885},{"c":7.655,"h":7.665,"l":7.65,"n":874,"o":7.665,"t":"2026-10-22T19:45:00Z","v":478860,"vw":7.659447},{"c":7.665,"h":7.67,"l":7.65,"n":1442,"o":7.655,"t":"2026-10-22T19:50:00Z","v":703318,"vw":7.660502},{"c":7.655,"h":7.67,"l":7.65,"n":2482,"o":7.665,"t":"2026-10-22T19:55:00Z","v":1036531,"vw":7.660635},{"c":7.65,"h":7.65,"l":7.64,"n":39,"o":7.64,"t":"2026-10-22T20:00:00Z","v":3296893,"vw":7.640001},{"c":7.6401,"h":7.6401,"l":7.6401,"n":1,"o":7.6401,"t":"2026-10-22T20:40:00Z","v":200,"vw":7.6401}],"history":[{"c":11.33,"h":11.38,"l":11.15,"n":16964,"o":11.16,"t":"2024-10-21T04:00:00Z","v":4366709,"vw":11.297598},{"c":11.32,"h":11.38,"l":11.265,"n":13327,"o":11.31,"t":"2024-10-22T04:00:00Z","v":2360725,"vw":11.316551},{"c":11.08,"h":11.39,"l":11.065,"n":16683,"o":11.34,"t":"2024-10-23T04:00:00Z","v":2400029,"vw":11.210927},{"c":11.15,"h":11.285,"l":11.08,"n":14022,"o":11.1,"t":"2024-10-24T04:00:00Z","v":1495861,"vw":11.18836},{"c":11,"h":11.31,"l":10.99,"n":18991,"o":11.2,"t":"2024-10-25T04:00:00Z","v":2606559,"vw":11.070841},{"c":10.95,"h":11.22,"l":10.92,"n":21909,"o":11.1,"t":"2024-10-28T04:00:00Z","v":3301004,"vw":10.985583},{"c":10.93,"h":11.4,"l":10.465,"n":39058,"o":10.5,"t":"2024-10-29T04:00:00Z","v":4983166,"vw":10.91745},{"c":10.61,"h":11.01,"l":10.59,"n":24595,"o":10.85,"t":"2024-10-30T04:00:00Z","v":3056784,"vw":10.747521},{"c":10.41,"h":10.685,"l":10.4,"n":18832,"o":10.62,"t":"2024-10-31T04:00:00Z","v":2240588,"vw":10.512443},{"c":10.47,"h":10.49,"l":10.29,"n":17693,"o":10.39,"t":"2024-11-01T04:00:00Z","v":2376165,"vw":10.416823},{"c":10.66,"h":10.705,"l":10.43,"n":15515,"o":10.48,"t":"2024-11-04T05:00:00Z","v":2258806,"vw":10.620756},{"c":10.8,"h":10.965,"l":10.66,"n":20009,"o":10.68,"t":"2024-11-05T05:00:00Z","v":2504913,"vw":10.843019},{"c":11.17,"h":11.21,"l":10.97,"n":18219,"o":11.11,"t":"2024-11-06T05:00:00Z","v":2119207,"vw":11.108343},{"c":11.39,"h":11.5,"l":11.17,"n":23308,"o":11.17,"t":"2024-11-07T05:00:00Z","v":3503267,"vw":11.411398},{"c":11.41,"h":11.42,"l":11.275,"n":13401,"o":11.4,"t":"2024-11-08T05:00:00Z","v":1599263,"vw":11.386385},{"c":11.42,"h":11.51,"l":11.375,"n":15183,"o":11.43,"t":"2024-11-11T05:00:00Z","v":1626493,"vw":11.436695},{"c":11.5,"h":11.52,"l":11.3,"n":17465,"o":11.4,"t":"2024-11-12T05:00:00Z","v":3128333,"vw":11.481929},{"c":11.62,"h":12.02,"l":11.58,"n":44392,"o":11.72,"t":"2024-11-13T05:00:00Z","v":7328709,"vw":11.785113},{"c":11.84,"h":11.96,"l":11.41,"n":34255,"o":11.56,"t":"2024-11-14T05:00:00Z","v":4852523,"vw":11.813462},{"c":11.77,"h":12,"l":11.61,"n":32567,"o":12,"t":"2024-11-15T05:00:00Z","v":4814266,"vw":11.780062},{"c":11.61,"h":11.78,"l":11.56,"n":25157,"o":11.75,"t":"2024-11-18T05:00:00Z","v":3169648,"vw":11.629213},{"c":11.78,"h":11.935,"l":11.44,"n":23872,"o":11.6,"t":"2024-11-19T05:00:00Z","v":3195370,"vw":11.774279},{"c":12.02,"h":12.04,"l":11.78,"n":21550,"o":11.8,"t":"2024-11-20T05:00:00Z","v":3495781,"vw":11.96078},{"c":12.34,"h":12.37,"l":12.05,"n":23325,"o":12.11,"t":"2024-11-21T05:00:00Z","v":3194152,"vw":12.294445},{"c":12.47,"h":12.565,"l":12.37,"n":25108,"o":12.41,"t":"2024-11-22T05:00:00Z","v":3156728,"vw":12.485985},{"c":12.74,"h":12.83,"l":12.282,"n":28294,"o":12.282,"t":"2024-11-25T05:00:00Z","v":3802163,"vw":12.693032},{"c":12.62,"h":12.8,"l":12.49,"n":17843,"o":12.71,"t":"2024-11-26T05:00:00Z","v":2531673,"vw":12.597908},{"c":12.61,"h":12.71,"l":12.55,"n":21264,"o":12.62,"t":"2024-11-27T05:00:00Z","v":1934601,"vw":12.640425},{"c":12.6,"h":12.685,"l":12.58,"n":7205,"o":12.62,"t":"2024-11-29T05:00:00Z","v":820969,"vw":12.624765},{"c":12.65,"h":12.695,"l":12.48,"n":23140,"o":12.58,"t":"2024-12-02T05:00:00Z","v":2727093,"vw":12.614568},{"c":12.55,"h":12.585,"l":12.26,"n":29127,"o":12.35,"t":"2024-12-03T05:00:00Z","v":5263190,"vw":12.505743},{"c":12.75,"h":12.76,"l":12.6,"n":23955,"o":12.69,"t":"2024-12-04T05:00:00Z","v":3120422,"vw":12.709628},{"c":12.74,"h":12.88,"l":12.64,"n":16204,"o":12.78,"t":"2024-12-05T05:00:00Z","v":2029672,"vw":12.737209},{"c":12.67,"h":12.8382,"l":12.645,"n":15287,"o":12.75,"t":"2024-12-06T05:00:00Z","v":2178127,"vw":12.693525},{"c":12.43,"h":12.75,"l":12.405,"n":22477,"o":12.67,"t":"2024-12-09T05:00:00Z","v":2679872,"vw":12.537942},{"c":12.47,"h":12.54,"l":12.35,"n":16408,"o":12.41,"t":"2024-12-10T05:00:00Z","v":1495214,"vw":12.467123},{"c":12.34,"h":12.43,"l":12.095,"n":33986,"o":12.2,"t":"2024-12-11T05:00:00Z","v":4054797,"vw":12.35253},{"c":12.24,"h":12.47,"l":12.23,"n":30083,"o":12.32,"t":"2024-12-12T05:00:00Z","v":4018457,"vw":12.321447},{"c":12.13,"h":12.33,"l":12.04,"n":21805,"o":12.29,"t":"2024-12-13T05:00:00Z","v":2982657,"vw":12.153191},{"c":12.22,"h":12.27,"l":12.04,"n":25487,"o":12.12,"t":"2024-12-16T05:00:00Z","v":2938831,"vw":12.176269},{"c":12.1,"h":12.33,"l":12.08,"n":22827,"o":12.21,"t":"2024-12-17T05:00:00Z","v":3412029,"vw":12.191026},{"c":11.73,"h":12.15,"l":11.69,"n":25142,"o":12.15,"t":"2024-12-18T05:00:00Z","v":9314269,"vw":11.921905},{"c":11.79,"h":11.86,"l":11.695,"n":28110,"o":11.82,"t":"2024-12-19T05:00:00Z","v":4712437,"vw":11.783265},{"c":12.05,"h":12.295,"l":11.99,"n":28596,"o":12.28,"t":"2024-12-20T05:00:00Z","v":7189047,"vw":12.134845},{"c":11.88,"h":12.06,"l":11.77,"n":25499,"o":11.94,"t":"2024-12-23T05:00:00Z","v":3637116,"vw":11.843531},{"c":11.89,"h":12.17,"l":11.87,"n":11475,"o":12.17,"t":"2024-12-24T05:00:00Z","v":1712231,"vw":11.947875},{"c":11.88,"h":11.9,"l":11.76,"n":20322,"o":11.82,"t":"2024-12-26T05:00:00Z","v":2324980,"vw":11.842099},{"c":11.95,"h":11.96,"l":11.82,"n":16910,"o":11.85,"t":"2024-12-27T05:00:00Z","v":1736182,"vw":11.907642},{"c":11.8,"h":11.83,"l":11.695,"n":15961,"o":11.82,"t":"2024-12-30T05:00:00Z","v":1581293,"vw":11.791385},{"c":11.73,"h":11.84,"l":11.7,"n":14691,"o":11.84,"t":"2024-12-31T05:00:00Z","v":1565448,"vw":11.747717},{"c":11.6,"h":11.8,"l":11.59,"n":18615,"o":11.8,"t":"2025-01-02T05:00:00Z","v":2136293,"vw":11.668234},{"c":11.55,"h":11.72,"l":11.53,"n":19084,"o":11.63,"t":"2025-01-03T05:00:00Z","v":2687487,"vw":11.623588},{"c":11.41,"h":11.73,"l":11.39,"n":26056,"o":11.6,"t":"2025-01-06T05:00:00Z","v":3248715,"vw":11.513521},{"c":11.33,"h":11.46,"l":11.19,"n":26002,"o":11.43,"t":"2025-01-07T05:00:00Z","v":3896780,"vw":11.287251},{"c":11.5,"h":11.53,"l":11.26,"n":25649,"o":11.26,"t":"2025-01-08T05:00:00Z","v":4423609,"vw":11.43148},{"c":11.1,"h":11.4,"l":11.09,"n":19997,"o":11.38,"t":"2025-01-10T05:00:00Z","v":2380284,"vw":11.167206},{"c":11.03,"h":11.235,"l":11,"n":24040,"o":11,"t":"2025-01-13T05:00:00Z","v":3086206,"vw":11.111339},{"c":10.99,"h":11.15,"l":10.955,"n":35637,"o":11.05,"t":"2025-01-14T05:00:00Z","v":6227411,"vw":11.032519},{"c":11,"h":11.19,"l":10.98,"n":35519,"o":11.14,"t":"2025-01-15T05:00:00Z","v":6001149,"vw":11.039336},{"c":11.11,"h":11.14,"l":10.935,"n":29932,"o":11.03,"t":"2025-01-16T05:00:00Z","v":4223264,"vw":11.073497},{"c":11.2,"h":11.285,"l":11.09,"n":26060,"o":11.25,"t":"2025-01-17T05:00:00Z","v":3623949,"vw":11.207968},{"c":11.27,"h":11.37,"l":11.2,"n":22888,"o":11.24,"t":"2025-01-21T05:00:00Z","v":4037486,"vw":11.278573},{"c":11.7,"h":11.71,"l":11.28,"n":28386,"o":11.37,"t":"2025-01-22T05:00:00Z","v":4642096,"vw":11.574431},{"c":11.41,"h":11.72,"l":11.34,"n":27169,"o":11.62,"t":"2025-01-23T05:00:00Z","v":3775070,"vw":11.446002},{"c":11.36,"h":11.49,"l":11.29,"n":16848,"o":11.42,"t":"2025-01-24T05:00:00Z","v":2390944,"vw":11.375385},{"c":11.3,"h":11.66,"l":11.28,"n":30755,"o":11.435,"t":"2025-01-27T05:00:00Z","v":4786387,"vw":11.469053},{"c":11.24,"h":11.54,"l":11.17,"n":40739,"o":11.28,"t":"2025-01-28T05:00:00Z","v":6331802,"vw":11.344508},{"c":11.13,"h":11.29,"l":11,"n":35914,"o":11.22,"t":"2025-01-29T05:00:00Z","v":4949753,"vw":11.165782},{"c":11.18,"h":11.22,"l":11.05,"n":34185,"o":11.12,"t":"2025-01-30T05:00:00Z","v":6200644,"vw":11.136423},{"c":11.11,"h":11.27,"l":11.05,"n":32742,"o":11.16,"t":"2025-01-31T05:00:00Z","v":4606896,"vw":11.143151},{"c":10.94,"h":11.04,"l":10.81,"n":34960,"o":10.94,"t":"2025-02-03T05:00:00Z","v":5364689,"vw":10.964854},{"c":10.96,"h":11.015,"l":10.86,"n":31615,"o":10.92,"t":"2025-02-04T05:00:00Z","v":4606918,"vw":10.963235},{"c":11.07,"h":11.115,"l":10.94,"n":27936,"o":11.01,"t":"2025-02-05T05:00:00Z","v":4819326,"vw":11.053392},{"c":11.09,"h":11.23,"l":11.05,"n":26759,"o":11.11,"t":"2025-02-06T05:00:00Z","v":3622110,"vw":11.103893},{"c":10.97,"h":11.12,"l":10.925,"n":27110,"o":11.03,"t":"2025-02-07T05:00:00Z","v":3557665,"vw":10.985834},{"c":10.87,"h":11.02,"l":10.865,"n":20705,"o":11.02,"t":"2025-02-10T05:00:00Z","v":3973340,"vw":10.919269},{"c":10.87,"h":10.9,"l":10.705,"n":22483,"o":10.8,"t":"2025-02-11T05:00:00Z","v":2966591,"vw":10.799882},{"c":10.88,"h":10.99,"l":10.71,"n":25432,"o":10.78,"t":"2025-02-12T05:00:00Z","v":4083138,"vw":10.872954},{"c":10.94,"h":10.99,"l":10.85,"n":34180,"o":10.93,"t":"2025-02-13T05:00:00Z","v":3312797,"vw":10.917496},{"c":10.75,"h":10.96,"l":10.74,"n":19748,"o":10.95,"t":"2025-02-14T05:00:00Z","v":2578835,"vw":10.842563},{"c":10.76,"h":10.88,"l":10.6899,"n":24038,"o":10.75,"t":"2025-02-18T05:00:00Z","v":3577399,"vw":10.777489},{"c":10.58,"h":10.76,"l":10.54,"n":25844,"o":10.76,"t":"2025-02-19T05:00:00Z","v":4538894,"vw":10.607916},{"c":10.57,"h":10.61,"l":10.39,"n":32451,"o":10.56,"t":"2025-02-20T05:00:00Z","v":5131390,"vw":10.515247},{"c":10.43,"h":10.645,"l":10.39,"n":24602,"o":10.61,"t":"2025-02-21T05:00:00Z","v":3176565,"vw":10.497002},{"c":10.23,"h":10.56,"l":10.21,"n":28536,"o":10.56,"t":"2025-02-24T05:00:00Z","v":5309515,"vw":10.265365},{"c":10.3,"h":10.34,"l":10.14,"n":31774,"o":10.2,"t":"2025-02-25T05:00:00Z","v":6160542,"vw":10.264044},{"c":10.31,"h":10.79,"l":10.03,"n":56379,"o":10.67,"t":"2025-02-26T05:00:00Z","v":10479234,"vw":10.330336},{"c":10.43,"h":10.57,"l":10.3001,"n":34188,"o":10.39,"t":"2025-02-27T05:00:00Z","v":5769315,"vw":10.460208},{"c":10.19,"h":10.42,"l":10.15,"n":81800,"o":10.24,"t":"2025-02-28T05:00:00Z","v":23160175,"vw":10.251058},{"c":10.04,"h":10.25,"l":10.02,"n":51980,"o":10.2,"t":"2025-03-03T05:00:00Z","v":9712059,"vw":10.112099},{"c":9.66,"h":10.09,"l":9.655,"n":49998,"o":10.09,"t":"2025-03-04T05:00:00Z","v":12204291,"vw":9.78758},{"c":9.72,"h":9.76,"l":9.46,"n":53755,"o":9.59,"t":"2025-03-05T05:00:00Z","v":16249701,"vw":9.610772},{"c":9.35,"h":9.64,"l":9.35,"n":56327,"o":9.62,"t":"2025-03-06T05:00:00Z","v":12636412,"vw":9.477664},{"c":9.29,"h":9.35,"l":8.985,"n":56466,"o":9.32,"t":"2025-03-07T05:00:00Z","v":13509674,"vw":9.197936},{"c":9.06,"h":9.25,"l":8.97,"n":57737,"o":9.18,"t":"2025-03-10T04:00:00Z","v":13241232,"vw":9.102569},{"c":9.2,"h":9.21,"l":8.825,"n":50499,"o":9.15,"t":"2025-03-11T04:00:00Z","v":11679259,"vw":9.033013},{"c":9.13,"h":9.35,"l":9.0912,"n":48485,"o":9.34,"t":"2025-03-12T04:00:00Z","v":12998820,"vw":9.194899},{"c":9.21,"h":9.31,"l":9.0422,"n":43966,"o":9.08,"t":"2025-03-13T04:00:00Z","v":10182318,"vw":9.19472},{"c":9.32,"h":9.42,"l":9.25,"n":44185,"o":9.33,"t":"2025-03-14T04:00:00Z","v":12027602,"vw":9.323385},{"c":9.4,"h":9.465,"l":9.26,"n":32130,"o":9.3,"t":"2025-03-17T04:00:00Z","v":6941420,"vw":9.396186},{"c":9.26,"h":9.39,"l":9.195,"n":34665,"o":9.36,"t":"2025-03-18T04:00:00Z","v":7381594,"vw":9.258661},{"c":9.19,"h":9.2765,"l":9.035,"n":48500,"o":9.26,"t":"2025-03-19T04:00:00Z","v":16318480,"vw":9.141896},{"c":9.05,"h":9.16,"l":8.98,"n":29630,"o":9.14,"t":"2025-03-20T04:00:00Z","v":8695041,"vw":9.063814},{"c":9,"h":9.07,"l":8.941,"n":29966,"o":9.005,"t":"2025-03-21T04:00:00Z","v":11209891,"vw":9.007112},{"c":9.15,"h":9.245,"l":9.02,"n":29370,"o":9.02,"t":"2025-03-24T04:00:00Z","v":6481159,"vw":9.155644},{"c":9.19,"h":9.285,"l":9.12,"n":26298,"o":9.15,"t":"2025-03-25T04:00:00Z","v":8214519,"vw":9.192495},{"c":9.11,"h":9.38,"l":9.08,"n":28882,"o":9.22,"t":"2025-03-26T04:00:00Z","v":6743662,"vw":9.199679},{"c":9.07,"h":9.2,"l":8.9709,"n":22081,"o":9.12,"t":"2025-03-27T04:00:00Z","v":5082120,"vw":9.123525},{"c":8.92,"h":9.29,"l":8.83,"n":31930,"o":9.03,"t":"2025-03-28T04:00:00Z","v":7814744,"vw":8.916531},{"c":9.03,"h":9.105,"l":8.6801,"n":36983,"o":8.86,"t":"2025-03-31T04:00:00Z","v":7730914,"vw":8.96071},{"c":9.06,"h":9.0894,"l":8.93,"n":35119,"o":9.03,"t":"2025-04-01T04:00:00Z","v":8402835,"vw":9.006196},{"c":8.83,"h":9.04,"l":8.77,"n":39267,"o":8.95,"t":"2025-04-02T04:00:00Z","v":10030984,"vw":8.866518},{"c":8.59,"h":8.72,"l":8.43,"n":49518,"o":8.65,"t":"2025-04-03T04:00:00Z","v":13294009,"vw":8.523144},{"c":8.52,"h":8.635,"l":8.245,"n":65213,"o":8.5,"t":"2025-04-04T04:00:00Z","v":16814612,"vw":8.4928},{"c":8.46,"h":8.83,"l":8.14,"n":57551,"o":8.17,"t":"2025-04-07T04:00:00Z","v":13866937,"vw":8.471894},{"c":8.28,"h":8.71,"l":8.18,"n":59672,"o":8.63,"t":"2025-04-08T04:00:00Z","v":23011838,"vw":8.350745},{"c":9.02,"h":9.05,"l":8.215,"n":42989,"o":8.26,"t":"2025-04-09T04:00:00Z","v":9772564,"vw":8.731522},{"c":8.81,"h":8.96,"l":8.66,"n":53503,"o":8.83,"t":"2025-04-10T04:00:00Z","v":8348111,"vw":8.794015},{"c":8.99,"h":9,"l":8.655,"n":34652,"o":8.79,"t":"2025-04-11T04:00:00Z","v":6643229,"vw":8.915409},{"c":8.93,"h":9.14,"l":8.82,"n":33563,"o":9.14,"t":"2025-04-14T04:00:00Z","v":6569528,"vw":8.912919},{"c":8.84,"h":8.98,"l":8.81,"n":22534,"o":8.94,"t":"2025-04-15T04:00:00Z","v":4457149,"vw":8.856759},{"c":8.77,"h":8.93,"l":8.69,"n":33738,"o":8.82,"t":"2025-04-16T04:00:00Z","v":8541708,"vw":8.793668},{"c":8.67,"h":8.875,"l":8.64,"n":22844,"o":8.8,"t":"2025-04-17T04:00:00Z","v":5520975,"vw":8.72157},{"c":8.46,"h":8.675,"l":8.31,"n":27561,"o":8.6,"t":"2025-04-21T04:00:00Z","v":7229706,"vw":8.409988},{"c":8.61,"h":8.62,"l":8.435,"n":25216,"o":8.48,"t":"2025-04-22T04:00:00Z","v":5549097,"vw":8.538472},{"c":8.83,"h":9.04,"l":8.735,"n":23750,"o":8.84,"t":"2025-04-23T04:00:00Z","v":4470021,"vw":8.839875},{"c":8.99,"h":9.01,"l":8.84,"n":19244,"o":8.89,"t":"2025-04-24T04:00:00Z","v":3525166,"vw":8.965139},{"c":8.97,"h":9,"l":8.87,"n":20756,"o":8.96,"t":"2025-04-25T04:00:00Z","v":4053117,"vw":8.934381},{"c":8.99,"h":9.02,"l":8.86,"n":20661,"o":8.97,"t":"2025-04-28T04:00:00Z","v":3273850,"vw":8.953239},{"c":9.33,"h":9.35,"l":9.005,"n":36402,"o":9.03,"t":"2025-04-29T04:00:00Z","v":5346181,"vw":9.275692},{"c":9.26,"h":9.28,"l":9.09,"n":35277,"o":9.19,"t":"2025-04-30T04:00:00Z","v":6297583,"vw":9.213844},{"c":9.18,"h":9.37,"l":9.165,"n":28108,"o":9.35,"t":"2025-05-01T04:00:00Z","v":4551472,"vw":9.244559},{"c":9.26,"h":9.37,"l":9.19,"n":22418,"o":9.26,"t":"2025-05-02T04:00:00Z","v":4302354,"vw":9.27135},{"c":9.19,"h":9.355,"l":9.12,"n":32788,"o":9.2,"t":"2025-05-05T04:00:00Z","v":6690933,"vw":9.266509},{"c":8.295,"h":9,"l":8.2,"n":70417,"o":8.94,"t":"2025-05-06T04:00:00Z","v":14242545,"vw":8.505967},{"c":8.955,"h":8.98,"l":8.41,"n":50372,"o":8.41,"t":"2025-05-07T04:00:00Z","v":10282699,"vw":8.774238},{"c":8.935,"h":9.02,"l":8.81,"n":36735,"o":8.92,"t":"2025-05-08T04:00:00Z","v":7451592,"vw":8.951139},{"c":9.01,"h":9.07,"l":8.865,"n":26759,"o":8.92,"t":"2025-05-09T04:00:00Z","v":5077404,"vw":8.998036},{"c":9.09,"h":9.32,"l":9.04,"n":30880,"o":9.21,"t":"2025-05-12T04:00:00Z","v":5329230,"vw":9.111712},{"c":9.05,"h":9.15,"l":9.005,"n":25487,"o":9.08,"t":"2025-05-13T04:00:00Z","v":5584427,"vw":9.075854},{"c":9.03,"h":9.11,"l":8.99,"n":24833,"o":9.02,"t":"2025-05-14T04:00:00Z","v":5609896,"vw":9.03324},{"c":8.975,"h":9.015,"l":8.76,"n":33415,"o":8.98,"t":"2025-05-15T04:00:00Z","v":7026257,"vw":8.88995},{"c":9.12,"h":9.215,"l":9.015,"n":27995,"o":9.18,"t":"2025-05-16T04:00:00Z","v":6274003,"vw":9.143422},{"c":9.15,"h":9.19,"l":9.02,"n":24114,"o":9.06,"t":"2025-05-19T04:00:00Z","v":4820051,"vw":9.134708},{"c":9.23,"h":9.26,"l":9.06,"n":27258,"o":9.1,"t":"2025-05-20T04:00:00Z","v":6434438,"vw":9.184965},{"c":8.66,"h":8.81,"l":8.55,"n":71645,"o":8.75,"t":"2025-05-21T04:00:00Z","v":21903551,"vw":8.689601},{"c":8.8,"h":8.85,"l":8.66,"n":35232,"o":8.67,"t":"2025-05-22T04:00:00Z","v":10320249,"vw":8.777259},{"c":8.47,"h":8.71,"l":8.445,"n":39976,"o":8.665,"t":"2025-05-23T04:00:00Z","v":8636940,"vw":8.545909},{"c":8.78,"h":8.81,"l":8.41,"n":38839,"o":8.54,"t":"2025-05-27T04:00:00Z","v":12496561,"vw":8.647801},{"c":8.68,"h":8.89,"l":8.66,"n":27331,"o":8.8,"t":"2025-05-28T04:00:00Z","v":7547470,"vw":8.751957},{"c":8.76,"h":8.77,"l":8.61,"n":29616,"o":8.74,"t":"2025-05-29T04:00:00Z","v":8820259,"vw":8.694628},{"c":8.78,"h":8.845,"l":8.725,"n":24775,"o":8.76,"t":"2025-05-30T04:00:00Z","v":8042706,"vw":8.787455},{"c":8.86,"h":8.88,"l":8.53,"n":41162,"o":8.75,"t":"2025-06-02T04:00:00Z","v":13058917,"vw":8.759314},{"c":8.81,"h":9,"l":8.8,"n":33838,"o":8.83,"t":"2025-06-03T04:00:00Z","v":11248766,"vw":8.905062},{"c":8.86,"h":9,"l":8.805,"n":30756,"o":8.83,"t":"2025-06-04T04:00:00Z","v":10212484,"vw":8.921989},{"c":8.92,"h":9,"l":8.845,"n":29990,"o":8.85,"t":"2025-06-05T04:00:00Z","v":9363858,"vw":8.942911},{"c":8.99,"h":9.15,"l":8.931,"n":30153,"o":8.99,"t":"2025-06-06T04:00:00Z","v":9510527,"vw":9.031269},{"c":9.03,"h":9.11,"l":8.855,"n":35757,"o":9.08,"t":"2025-06-09T04:00:00Z","v":11309336,"vw":9.030904},{"c":9.08,"h":9.1789,"l":9.01,"n":31797,"o":9.01,"t":"2025-06-10T04:00:00Z","v":12281464,"vw":9.101962},{"c":9.08,"h":9.17,"l":8.84,"n":33736,"o":9.05,"t":"2025-06-11T04:00:00Z","v":13131973,"vw":9.051793},{"c":8.93,"h":9.05,"l":8.91,"n":25775,"o":9.05,"t":"2025-06-12T04:00:00Z","v":6508556,"vw":8.971258},{"c":8.8,"h":8.98,"l":8.785,"n":26830,"o":8.87,"t":"2025-06-13T04:00:00Z","v":7065551,"vw":8.859234},{"c":8.9,"h":8.91,"l":8.78,"n":23368,"o":8.81,"t":"2025-06-16T04:00:00Z","v":6358864,"vw":8.863765},{"c":9.09,"h":9.12,"l":8.82,"n":37831,"o":8.85,"t":"2025-06-17T04:00:00Z","v":10541752,"vw":9.063952},{"c":9.42,"h":9.445,"l":9.07,"n":46448,"o":9.07,"t":"2025-06-18T04:00:00Z","v":10588120,"vw":9.363603},{"c":9.34,"h":9.61,"l":9.31,"n":42593,"o":9.485,"t":"2025-06-20T04:00:00Z","v":12075353,"vw":9.397027},{"c":9.22,"h":9.335,"l":9.07,"n":47701,"o":9.19,"t":"2025-06-23T04:00:00Z","v":12708848,"vw":9.227631},{"c":9.33,"h":9.475,"l":9.25,"n":28617,"o":9.3,"t":"2025-06-24T04:00:00Z","v":9662593,"vw":9.36419},{"c":9.17,"h":9.55,"l":9.13,"n":25666,"o":9.39,"t":"2025-06-25T04:00:00Z","v":6986766,"vw":9.196891},{"c":9.31,"h":9.35,"l":9.185,"n":24590,"o":9.26,"t":"2025-06-26T04:00:00Z","v":5862130,"vw":9.290075},{"c":9.41,"h":9.635,"l":9.33,"n":44166,"o":9.385,"t":"2025-06-27T04:00:00Z","v":13262879,"vw":9.489499},{"c":9.41,"h":9.57,"l":9.335,"n":32047,"o":9.45,"t":"2025-06-30T04:00:00Z","v":6992526,"vw":9.415084},{"c":9.4,"h":9.43,"l":9.165,"n":31318,"o":9.38,"t":"2025-07-01T04:00:00Z","v":8829436,"vw":9.347645},{"c":9.61,"h":9.64,"l":9.22,"n":34983,"o":9.4,"t":"2025-07-02T04:00:00Z","v":9477665,"vw":9.510257},{"c":9.75,"h":9.83,"l":9.6227,"n":21327,"o":9.67,"t":"2025-07-03T04:00:00Z","v":4448992,"vw":9.758391},{"c":9.7,"h":9.84,"l":9.635,"n":30909,"o":9.7,"t":"2025-07-07T04:00:00Z","v":6824327,"vw":9.758879},{"c":9.71,"h":9.79,"l":9.65,"n":21660,"o":9.7,"t":"2025-07-08T04:00:00Z","v":4454986,"vw":9.712321},{"c":9.76,"h":9.83,"l":9.67,"n":22784,"o":9.73,"t":"2025-07-09T04:00:00Z","v":4184572,"vw":9.768153},{"c":9.75,"h":9.845,"l":9.56,"n":25264,"o":9.75,"t":"2025-07-10T04:00:00Z","v":5413834,"vw":9.724217},{"c":9.54,"h":9.71,"l":9.53,"n":22667,"o":9.7,"t":"2025-07-11T04:00:00Z","v":3847908,"vw":9.567891},{"c":9.61,"h":9.69,"l":9.48,"n":25504,"o":9.51,"t":"2025-07-14T04:00:00Z","v":4128433,"vw":9.633061},{"c":9.44,"h":9.66,"l":9.42,"n":24634,"o":9.64,"t":"2025-07-15T04:00:00Z","v":3174641,"vw":9.481891},{"c":9.54,"h":9.589,"l":9.4,"n":19693,"o":9.53,"t":"2025-07-16T04:00:00Z","v":4346532,"vw":9.517387},{"c":9.84,"h":9.915,"l":9.53,"n":29452,"o":9.57,"t":"2025-07-17T04:00:00Z","v":6130416,"vw":9.79054},{"c":9.76,"h":9.91,"l":9.72,"n":20897,"o":9.87,"t":"2025-07-18T04:00:00Z","v":4049105,"vw":9.780474},{"c":9.69,"h":9.86,"l":9.66,"n":25492,"o":9.8,"t":"2025-07-21T04:00:00Z","v":4140166,"vw":9.738685},{"c":9.84,"h":9.905,"l":9.635,"n":23350,"o":9.74,"t":"2025-07-22T04:00:00Z","v":4025477,"vw":9.836399},{"c":9.99,"h":10.01,"l":9.81,"n":28197,"o":9.88,"t":"2025-07-23T04:00:00Z","v":5644070,"vw":9.958829},{"c":9.88,"h":10.01,"l":9.81,"n":23874,"o":9.98,"t":"2025-07-24T04:00:00Z","v":3611847,"vw":9.891521},{"c":10.02,"h":10.06,"l":9.855,"n":20377,"o":9.93,"t":"2025-07-25T04:00:00Z","v":3486765,"vw":9.990843},{"c":9.98,"h":10.08,"l":9.92,"n":27853,"o":10.04,"t":"2025-07-28T04:00:00Z","v":4537720,"vw":9.991504},{"c":9.92,"h":10.07,"l":9.9,"n":28683,"o":10,"t":"2025-07-29T04:00:00Z","v":8771121,"vw":9.948914},{"c":9.78,"h":9.96,"l":9.68,"n":29149,"o":9.91,"t":"2025-07-30T04:00:00Z","v":5536119,"vw":9.829123},{"c":9.67,"h":9.8,"l":9.65,"n":29756,"o":9.76,"t":"2025-07-31T04:00:00Z","v":6311308,"vw":9.709841},{"c":9.73,"h":10.4999,"l":9.535,"n":81871,"o":10.49,"t":"2025-08-01T04:00:00Z","v":19333578,"vw":9.981261},{"c":9.63,"h":9.83,"l":9.6,"n":30583,"o":9.75,"t":"2025-08-04T04:00:00Z","v":5818118,"vw":9.68576},{"c":9.97,"h":10.055,"l":9.63,"n":40475,"o":9.68,"t":"2025-08-05T04:00:00Z","v":9685090,"vw":9.912667},{"c":9.7,"h":9.92,"l":9.7,"n":80315,"o":9.8,"t":"2025-08-06T04:00:00Z","v":19012306,"vw":9.794841},{"c":9.71,"h":9.8,"l":9.52,"n":46228,"o":9.77,"t":"2025-08-07T04:00:00Z","v":12389691,"vw":9.654812},{"c":9.52,"h":9.78,"l":9.5003,"n":31309,"o":9.735,"t":"2025-08-08T04:00:00Z","v":7045148,"vw":9.564514},{"c":9.23,"h":9.565,"l":9.14,"n":41424,"o":9.51,"t":"2025-08-11T04:00:00Z","v":8198769,"vw":9.254982},{"c":9.34,"h":9.37,"l":9.17,"n":24417,"o":9.24,"t":"2025-08-12T04:00:00Z","v":6165766,"vw":9.297252},{"c":9.66,"h":9.72,"l":9.295,"n":32975,"o":9.37,"t":"2025-08-13T04:00:00Z","v":10189132,"vw":9.600086},{"c":9.64,"h":9.68,"l":9.395,"n":35277,"o":9.57,"t":"2025-08-14T04:00:00Z","v":8289956,"vw":9.585319},{"c":9.71,"h":9.74,"l":9.57,"n":31212,"o":9.65,"t":"2025-08-15T04:00:00Z","v":6360585,"vw":9.679446},{"c":9.72,"h":9.8,"l":9.65,"n":26168,"o":9.705,"t":"2025-08-18T04:00:00Z","v":5888421,"vw":9.724851},{"c":9.79,"h":9.845,"l":9.7,"n":23360,"o":9.78,"t":"2025-08-19T04:00:00Z","v":5084858,"vw":9.774861},{"c":9.81,"h":9.89,"l":9.71,"n":24469,"o":9.83,"t":"2025-08-20T04:00:00Z","v":5366490,"vw":9.79191},{"c":9.83,"h":9.86,"l":9.69,"n":26063,"o":9.76,"t":"2025-08-21T04:00:00Z","v":5512249,"vw":9.81811},{"c":9.9,"h":10.025,"l":9.81,"n":23499,"o":9.86,"t":"2025-08-22T04:00:00Z","v":4304452,"vw":9.922941},{"c":9.75,"h":9.92,"l":9.7,"n":22315,"o":9.91,"t":"2025-08-25T04:00:00Z","v":3514276,"vw":9.787835},{"c":9.68,"h":9.79,"l":9.6099,"n":28197,"o":9.75,"t":"2025-08-26T04:00:00Z","v":10518190,"vw":9.685813},{"c":9.83,"h":9.855,"l":9.675,"n":26105,"o":9.69,"t":"2025-08-27T04:00:00Z","v":5999528,"vw":9.800867},{"c":10.03,"h":10.07,"l":9.85,"n":23575,"o":9.86,"t":"2025-08-28T04:00:00Z","v":5498442,"vw":10.009909},{"c":9.9,"h":10.135,"l":9.885,"n":24804,"o":10.07,"t":"2025-08-29T04:00:00Z","v":4594277,"vw":9.952729},{"c":9.8,"h":9.8992,"l":9.71,"n":22732,"o":9.74,"t":"2025-09-02T04:00:00Z","v":5206239,"vw":9.793634},{"c":9.74,"h":9.87,"l":9.72,"n":20320,"o":9.76,"t":"2025-09-03T04:00:00Z","v":3371389,"vw":9.779963},{"c":9.66,"h":9.715,"l":9.59,"n":20587,"o":9.69,"t":"2025-09-04T04:00:00Z","v":4355356,"vw":9.655054},{"c":9.83,"h":9.895,"l":9.71,"n":27286,"o":9.71,"t":"2025-09-05T04:00:00Z","v":3575408,"vw":9.803507},{"c":9.86,"h":9.91,"l":9.695,"n":33298,"o":9.81,"t":"2025-09-08T04:00:00Z","v":4888414,"vw":9.845928},{"c":9.64,"h":9.87,"l":9.63,"n":19564,"o":9.84,"t":"2025-09-09T04:00:00Z","v":3378063,"vw":9.698297},{"c":9.6,"h":9.75,"l":9.51,"n":27940,"o":9.67,"t":"2025-09-10T04:00:00Z","v":6516989,"vw":9.580548},{"c":9.72,"h":9.79,"l":9.59,"n":18712,"o":9.62,"t":"2025-09-11T04:00:00Z","v":3029466,"vw":9.700408},{"c":9.78,"h":9.81,"l":9.69,"n":21699,"o":9.75,"t":"2025-09-12T04:00:00Z","v":4079566,"vw":9.769435},{"c":9.6,"h":9.9,"l":9.6,"n":25226,"o":9.79,"t":"2025-09-15T04:00:00Z","v":4594967,"vw":9.673254},{"c":9.56,"h":9.63,"l":9.49,"n":23787,"o":9.6,"t":"2025-09-16T04:00:00Z","v":4042797,"vw":9.553515},{"c":9.71,"h":9.755,"l":9.55,"n":27731,"o":9.6,"t":"2025-09-17T04:00:00Z","v":4795096,"vw":9.666793},{"c":9.65,"h":9.83,"l":9.62,"n":26274,"o":9.71,"t":"2025-09-18T04:00:00Z","v":5194895,"vw":9.698379},{"c":9.54,"h":9.605,"l":9.49,"n":24541,"o":9.56,"t":"2025-09-19T04:00:00Z","v":16158102,"vw":9.542909},{"c":9.47,"h":9.6057,"l":9.47,"n":20406,"o":9.49,"t":"2025-09-22T04:00:00Z","v":5395722,"vw":9.518246},{"c":9.35,"h":9.71,"l":9.31,"n":19691,"o":9.52,"t":"2025-09-23T04:00:00Z","v":4827272,"vw":9.403806},{"c":9.3,"h":9.43,"l":9.27,"n":17486,"o":9.37,"t":"2025-09-24T04:00:00Z","v":4159629,"vw":9.326651},{"c":9.2,"h":9.285,"l":9.14,"n":19093,"o":9.25,"t":"2025-09-25T04:00:00Z","v":4611320,"vw":9.202427},{"c":9.31,"h":9.365,"l":9.2,"n":21246,"o":9.2,"t":"2025-09-26T04:00:00Z","v":4657996,"vw":9.304492},{"c":9.3,"h":9.44,"l":9.23,"n":21749,"o":9.33,"t":"2025-09-29T04:00:00Z","v":5690266,"vw":9.323004},{"c":9.11,"h":9.29,"l":9.05,"n":32241,"o":9.29,"t":"2025-09-30T04:00:00Z","v":7923540,"vw":9.113106},{"c":9,"h":9.22,"l":8.96,"n":26163,"o":9.05,"t":"2025-10-01T04:00:00Z","v":4548645,"vw":9.025945},{"c":9.22,"h":9.24,"l":9,"n":24129,"o":9.02,"t":"2025-10-02T04:00:00Z","v":4377930,"vw":9.167297},{"c":9.38,"h":9.42,"l":9.17,"n":29255,"o":9.22,"t":"2025-10-03T04:00:00Z","v":4712994,"vw":9.340827},{"c":9.49,"h":9.545,"l":9.285,"n":24631,"o":9.45,"t":"2025-10-06T04:00:00Z","v":3903735,"vw":9.43943},{"c":9.28,"h":9.54,"l":9.26,"n":23220,"o":9.47,"t":"2025-10-07T04:00:00Z","v":3622133,"vw":9.330516},{"c":9.36,"h":9.44,"l":9.16,"n":25628,"o":9.32,"t":"2025-10-08T04:00:00Z","v":5448845,"vw":9.37033},{"c":9.32,"h":9.42,"l":9.215,"n":23460,"o":9.36,"t":"2025-10-09T04:00:00Z","v":4819384,"vw":9.297875},{"c":9.12,"h":9.415,"l":9.1,"n":29637,"o":9.34,"t":"2025-10-10T04:00:00Z","v":5023184,"vw":9.209759},{"c":9.29,"h":9.38,"l":9.17,"n":25868,"o":9.33,"t":"2025-10-13T04:00:00Z","v":5739227,"vw":9.297332},{"c":9.33,"h":9.37,"l":9.11,"n":25509,"o":9.22,"t":"2025-10-14T04:00:00Z","v":5331081,"vw":9.264785},{"c":9.28,"h":9.45,"l":9.24,"n":29872,"o":9.36,"t":"2025-10-15T04:00:00Z","v":8275869,"vw":9.327012},{"c":8.76,"h":9.38,"l":8.745,"n":28135,"o":9.28,"t":"2025-10-16T04:00:00Z","v":5984995,"vw":8.942055},{"c":8.8,"h":8.91,"l":8.7,"n":23247,"o":8.71,"t":"2025-10-17T04:00:00Z","v":4781891,"vw":8.820615},{"c":8.84,"h":8.935,"l":8.785,"n":24977,"o":8.88,"t":"2025-10-20T04:00:00Z","v":5509873,"vw":8.843413},{"c":9.12,"h":9.17,"l":8.79,"n":28260,"o":8.82,"t":"2025-10-21T04:00:00Z","v":6320068,"vw":9.075805},{"c":8.98,"h":9.12,"l":8.94,"n":24964,"o":9.08,"t":"2025-10-22T04:00:00Z","v":4378664,"vw":9.004143},{"c":9.1,"h":9.14,"l":8.945,"n":26699,"o":8.97,"t":"2025-10-23T04:00:00Z","v":5601892,"vw":9.066201},{"c":9.1,"h":9.26,"l":9.095,"n":22507,"o":9.2,"t":"2025-10-24T04:00:00Z","v":4007534,"vw":9.168587},{"c":9.3,"h":9.345,"l":9.14,"n":24295,"o":9.2,"t":"2025-10-27T04:00:00Z","v":5019772,"vw":9.270654},{"c":9.35,"h":9.41,"l":9.23,"n":27437,"o":9.33,"t":"2025-10-28T04:00:00Z","v":5879124,"vw":9.331566},{"c":9.01,"h":9.35,"l":9,"n":36997,"o":9.3,"t":"2025-10-29T04:00:00Z","v":7422090,"vw":9.152008},{"c":8.75,"h":8.99,"l":8.345,"n":60563,"o":8.98,"t":"2025-10-30T04:00:00Z","v":15075052,"vw":8.736778},{"c":8.72,"h":9.44,"l":8.64,"n":22288,"o":9.44,"t":"2025-10-31T04:00:00Z","v":6275995,"vw":8.811646},{"c":8.38,"h":8.693,"l":8.3,"n":41605,"o":8.63,"t":"2025-11-03T05:00:00Z","v":10622166,"vw":8.42374},{"c":8.13,"h":8.315,"l":8.035,"n":33743,"o":8.28,"t":"2025-11-04T05:00:00Z","v":7453970,"vw":8.13361},{"c":7.84,"h":8.16,"l":7.82,"n":35227,"o":8.09,"t":"2025-11-05T05:00:00Z","v":9277786,"vw":7.94558},{"c":7.62,"h":7.74,"l":7.495,"n":77812,"o":7.74,"t":"2025-11-06T05:00:00Z","v":29734874,"vw":7.623913},{"c":7.62,"h":7.72,"l":7.56,"n":49082,"o":7.56,"t":"2025-11-07T05:00:00Z","v":11334912,"vw":7.620332},{"c":7.49,"h":7.72,"l":7.4,"n":51208,"o":7.61,"t":"2025-11-10T05:00:00Z","v":9680641,"vw":7.490107},{"c":7.44,"h":7.72,"l":7.4,"n":40532,"o":7.52,"t":"2025-11-11T05:00:00Z","v":7173832,"vw":7.471706},{"c":7.46,"h":7.585,"l":7.42,"n":39880,"o":7.42,"t":"2025-11-12T05:00:00Z","v":6865477,"vw":7.484493},{"c":7.35,"h":7.475,"l":7.23,"n":35437,"o":7.4,"t":"2025-11-13T05:00:00Z","v":6364321,"vw":7.336645},{"c":7.37,"h":7.38,"l":7.22,"n":36435,"o":7.28,"t":"2025-11-14T05:00:00Z","v":5525186,"vw":7.312861},{"c":7.02,"h":7.44,"l":7,"n":32934,"o":7.44,"t":"2025-11-17T05:00:00Z","v":7016257,"vw":7.132835},{"c":7.19,"h":7.23,"l":6.96,"n":38515,"o":6.97,"t":"2025-11-18T05:00:00Z","v":11506911,"vw":7.169019},{"c":7.21,"h":7.28,"l":7.105,"n":41150,"o":7.14,"t":"2025-11-19T05:00:00Z","v":7441242,"vw":7.210602},{"c":7.12,"h":7.33,"l":7.095,"n":38470,"o":7.28,"t":"2025-11-20T05:00:00Z","v":7621990,"vw":7.178414},{"c":7.22,"h":7.285,"l":7.05,"n":35014,"o":7.07,"t":"2025-11-21T05:00:00Z","v":6071474,"vw":7.199315},{"c":7.13,"h":7.21,"l":6.97,"n":35222,"o":7.21,"t":"2025-11-24T05:00:00Z","v":6494077,"vw":7.139427},{"c":7.25,"h":7.27,"l":7.08,"n":43312,"o":7.11,"t":"2025-11-25T05:00:00Z","v":10493116,"vw":7.207418},{"c":7.32,"h":7.38,"l":7.15,"n":37573,"o":7.24,"t":"2025-11-26T05:00:00Z","v":8447332,"vw":7.32064},{"c":7.45,"h":7.49,"l":7.33,"n":17090,"o":7.33,"t":"2025-11-28T05:00:00Z","v":3660050,"vw":7.446273},{"c":7.31,"h":7.475,"l":7.245,"n":27361,"o":7.35,"t":"2025-12-01T05:00:00Z","v":5045900,"vw":7.35908},{"c":7.3,"h":7.39,"l":7.26,"n":29329,"o":7.3,"t":"2025-12-02T05:00:00Z","v":7681010,"vw":7.31373},{"c":7.56,"h":7.58,"l":7.19,"n":39265,"o":7.3,"t":"2025-12-03T05:00:00Z","v":7980542,"vw":7.462375},{"c":7.51,"h":7.6,"l":7.44,"n":23930,"o":7.59,"t":"2025-12-04T05:00:00Z","v":4687917,"vw":7.49652},{"c":7.42,"h":7.65,"l":7.34,"n":28671,"o":7.5,"t":"2025-12-05T05:00:00Z","v":6741337,"vw":7.477017},{"c":7.29,"h":7.46,"l":7.24,"n":34166,"o":7.42,"t":"2025-12-08T05:00:00Z","v":6945178,"vw":7.304923},{"c":7.2,"h":7.38,"l":7.14,"n":35670,"o":7.26,"t":"2025-12-09T05:00:00Z","v":6863607,"vw":7.20952},{"c":7.22,"h":7.265,"l":7.15,"n":32278,"o":7.21,"t":"2025-12-10T05:00:00Z","v":5525952,"vw":7.204513},{"c":7.22,"h":7.29,"l":7.165,"n":30693,"o":7.2,"t":"2025-12-11T05:00:00Z","v":5264622,"vw":7.219495},{"c":7.68,"h":7.95,"l":7.3,"n":62128,"o":7.51,"t":"2025-12-12T05:00:00Z","v":13352257,"vw":7.739364},{"c":7.56,"h":7.71,"l":7.46,"n":38218,"o":7.62,"t":"2025-12-15T05:00:00Z","v":11338368,"vw":7.537266},{"c":7.83,"h":7.85,"l":7.52,"n":45310,"o":7.59,"t":"2025-12-16T05:00:00Z","v":8150246,"vw":7.765788},{"c":7.83,"h":8,"l":7.7222,"n":50901,"o":7.78,"t":"2025-12-17T05:00:00Z","v":9738730,"vw":7.881622},{"c":7.98,"h":8.03,"l":7.84,"n":43856,"o":7.84,"t":"2025-12-18T05:00:00Z","v":6914655,"vw":7.974646},{"c":7.9,"h":7.99,"l":7.8154,"n":38382,"o":7.9,"t":"2025-12-19T05:00:00Z","v":13029010,"vw":7.91488},{"c":8.06,"h":8.145,"l":7.9,"n":32719,"o":7.92,"t":"2025-12-22T05:00:00Z","v":6975775,"vw":8.071077},{"c":8.01,"h":8.07,"l":7.9,"n":26916,"o":8.01,"t":"2025-12-23T05:00:00Z","v":5288714,"vw":7.992946},{"c":8.01,"h":8.03,"l":7.92,"n":13019,"o":7.99,"t":"2025-12-24T05:00:00Z","v":1983452,"vw":7.999228},{"c":8.09,"h":8.1,"l":7.955,"n":23210,"o":8.02,"t":"2025-12-26T05:00:00Z","v":5218971,"vw":8.061285},{"c":8.12,"h":8.14,"l":8.02,"n":34772,"o":8.04,"t":"2025-12-29T05:00:00Z","v":6282773,"vw":8.106044},{"c":8.01,"h":8.145,"l":8.01,"n":31330,"o":8.12,"t":"2025-12-30T05:00:00Z","v":6463782,"vw":8.045499},{"c":7.95,"h":8.05,"l":7.93,"n":23936,"o":8.05,"t":"2025-12-31T05:00:00Z","v":5158672,"vw":7.976493},{"c":7.87,"h":8.0127,"l":7.74,"n":32369,"o":7.97,"t":"2026-01-02T05:00:00Z","v":9330624,"vw":7.864394},{"c":8.09,"h":8.17,"l":7.81,"n":33861,"o":7.89,"t":"2026-01-05T05:00:00Z","v":8067188,"vw":8.06594},{"c":8.3,"h":8.36,"l":8.155,"n":37846,"o":8.17,"t":"2026-01-06T05:00:00Z","v":7212257,"vw":8.278097},{"c":8.44,"h":8.515,"l":8.3,"n":24679,"o":8.3,"t":"2026-01-07T05:00:00Z","v":5045751,"vw":8.430858},{"c":8.55,"h":8.64,"l":8.325,"n":29663,"o":8.35,"t":"2026-01-08T05:00:00Z","v":5445884,"vw":8.519346},{"c":8.45,"h":8.676,"l":8.425,"n":33435,"o":8.55,"t":"2026-01-09T05:00:00Z","v":8490249,"vw":8.493883},{"c":8.5,"h":8.59,"l":8.315,"n":33625,"o":8.46,"t":"2026-01-12T05:00:00Z","v":6878601,"vw":8.494717},{"c":8.19,"h":8.536,"l":8.19,"n":35814,"o":8.48,"t":"2026-01-13T05:00:00Z","v":6217373,"vw":8.265883},{"c":8.15,"h":8.29,"l":8.11,"n":37056,"o":8.18,"t":"2026-01-14T05:00:00Z","v":6304592,"vw":8.175914},{"c":8.07,"h":8.24,"l":7.9625,"n":39303,"o":8.12,"t":"2026-01-15T05:00:00Z","v":7375586,"vw":8.071343},{"c":8,"h":8.09,"l":7.91,"n":34807,"o":8.02,"t":"2026-01-16T05:00:00Z","v":5844960,"vw":7.974709},{"c":7.84,"h":8.045,"l":7.82,"n":37618,"o":7.82,"t":"2026-01-20T05:00:00Z","v":9087636,"vw":7.888086},{"c":7.84,"h":7.93,"l":7.73,"n":32255,"o":7.89,"t":"2026-01-21T05:00:00Z","v":6141547,"vw":7.831299},{"c":7.92,"h":8,"l":7.88,"n":35544,"o":7.91,"t":"2026-01-22T05:00:00Z","v":9320649,"vw":7.946675},{"c":7.88,"h":8.02,"l":7.86,"n":30165,"o":7.94,"t":"2026-01-23T05:00:00Z","v":4965565,"vw":7.924532},{"c":7.89,"h":7.97,"l":7.84,"n":28467,"o":7.89,"t":"2026-01-26T05:00:00Z","v":7483336,"vw":7.897763},{"c":7.79,"h":7.9,"l":7.72,"n":35712,"o":7.84,"t":"2026-01-27T05:00:00Z","v":7008392,"vw":7.812678},{"c":7.91,"h":8.03,"l":7.79,"n":41584,"o":7.83,"t":"2026-01-28T05:00:00Z","v":10251908,"vw":7.936965},{"c":7.53,"h":7.875,"l":7.485,"n":83351,"o":7.72,"t":"2026-01-29T05:00:00Z","v":18904860,"vw":7.582318},{"c":7.58,"h":7.63,"l":7.45,"n":56862,"o":7.51,"t":"2026-01-30T05:00:00Z","v":15619373,"vw":7.554773},{"c":7.49,"h":7.635,"l":7.43,"n":35277,"o":7.56,"t":"2026-02-02T05:00:00Z","v":10392232,"vw":7.524547},{"c":6.88,"h":7.56,"l":6.715,"n":59781,"o":7.56,"t":"2026-02-03T05:00:00Z","v":16249389,"vw":6.894437},{"c":6.5,"h":6.92,"l":6.49,"n":92702,"o":6.82,"t":"2026-02-04T05:00:00Z","v":26219918,"vw":6.641078},{"c":5.68,"h":6.71,"l":5.565,"n":161593,"o":6.6,"t":"2026-02-05T05:00:00Z","v":59574936,"vw":5.942489},{"c":5.78,"h":6.025,"l":5.68,"n":82935,"o":5.81,"t":"2026-02-06T05:00:00Z","v":22459396,"vw":5.788379},{"c":5.58,"h":5.815,"l":5.395,"n":64060,"o":5.72,"t":"2026-02-09T05:00:00Z","v":20234822,"vw":5.586851},{"c":5.52,"h":5.74,"l":5.5,"n":46447,"o":5.55,"t":"2026-02-10T05:00:00Z","v":14710288,"vw":5.583447},{"c":5.18,"h":5.465,"l":5.115,"n":60829,"o":5.45,"t":"2026-02-11T05:00:00Z","v":16242474,"vw":5.191831},{"c":4.96,"h":5.265,"l":4.925,"n":51900,"o":5.16,"t":"2026-02-12T05:00:00Z","v":13476410,"vw":5.005491},{"c":4.94,"h":5.205,"l":4.91,"n":57936,"o":4.96,"t":"2026-02-13T05:00:00Z","v":16293244,"vw":5.049884},{"c":5.04,"h":5.13,"l":4.99,"n":48811,"o":5.07,"t":"2026-02-17T05:00:00Z","v":14301069,"vw":5.035248},{"c":5.12,"h":5.2,"l":4.98,"n":36314,"o":5.08,"t":"2026-02-18T05:00:00Z","v":11393073,"vw":5.117917},{"c":5.13,"h":5.135,"l":5.02,"n":33385,"o":5.11,"t":"2026-02-19T05:00:00Z","v":9884674,"vw":5.085599},{"c":5.09,"h":5.24,"l":5.035,"n":34213,"o":5.07,"t":"2026-02-20T05:00:00Z","v":11903168,"vw":5.123003},{"c":4.87,"h":5.1,"l":4.805,"n":44953,"o":5.1,"t":"2026-02-23T05:00:00Z","v":13336419,"vw":4.868211},{"c":5.06,"h":5.17,"l":4.88,"n":50271,"o":4.88,"t":"2026-02-24T05:00:00Z","v":12657839,"vw":5.059039},{"c":6.34,"h":6.41,"l":5.27,"n":95437,"o":5.39,"t":"2026-02-25T05:00:00Z","v":25102104,"vw":6.232555},{"c":5.97,"h":6.45,"l":5.81,"n":91980,"o":6.41,"t":"2026-02-26T05:00:00Z","v":20889399,"vw":5.976566},{"c":5.83,"h":5.87,"l":5.71,"n":43251,"o":5.84,"t":"2026-02-27T05:00:00Z","v":26509348,"vw":5.805222},{"c":5.57,"h":5.965,"l":5.53,"n":48513,"o":5.75,"t":"2026-03-02T05:00:00Z","v":14353335,"vw":5.671565},{"c":5.65,"h":5.77,"l":5.384,"n":50471,"o":5.41,"t":"2026-03-03T05:00:00Z","v":14635399,"vw":5.605524},{"c":5.97,"h":6.035,"l":5.65,"n":36770,"o":5.65,"t":"2026-03-04T05:00:00Z","v":12588258,"vw":5.926},{"c":6.16,"h":6.21,"l":5.875,"n":49059,"o":5.94,"t":"2026-03-05T05:00:00Z","v":13177408,"vw":6.118656},{"c":6.26,"h":6.405,"l":6.05,"n":51109,"o":6.1,"t":"2026-03-06T05:00:00Z","v":12444004,"vw":6.267465},{"c":5.94,"h":6.19,"l":5.9,"n":38053,"o":6.13,"t":"2026-03-09T04:00:00Z","v":8820642,"vw":6.008031},{"c":5.86,"h":6.03,"l":5.7,"n":48702,"o":5.93,"t":"2026-03-10T04:00:00Z","v":12282192,"vw":5.887984},{"c":6.02,"h":6.065,"l":5.725,"n":42634,"o":5.96,"t":"2026-03-11T04:00:00Z","v":12724341,"vw":5.941282},{"c":5.8,"h":6.24,"l":5.77,"n":58984,"o":5.97,"t":"2026-03-12T04:00:00Z","v":19180188,"vw":5.949227},{"c":6.02,"h":6.05,"l":5.705,"n":52569,"o":5.81,"t":"2026-03-13T04:00:00Z","v":16036724,"vw":5.908777},{"c":5.98,"h":6.075,"l":5.93,"n":35669,"o":6.02,"t":"2026-03-16T04:00:00Z","v":12715959,"vw":6.00659},{"c":6.17,"h":6.22,"l":6.01,"n":37694,"o":6.04,"t":"2026-03-17T04:00:00Z","v":8826580,"vw":6.148972},{"c":6.17,"h":6.195,"l":6.09,"n":35121,"o":6.11,"t":"2026-03-18T04:00:00Z","v":16572639,"vw":6.157888},{"c":6.11,"h":6.32,"l":6.04,"n":32580,"o":6.17,"t":"2026-03-19T04:00:00Z","v":6975370,"vw":6.144729},{"c":6.21,"h":6.27,"l":5.98,"n":39397,"o":6.11,"t":"2026-03-20T04:00:00Z","v":17552118,"vw":6.209201},{"c":6.18,"h":6.335,"l":6.08,"n":40205,"o":6.2,"t":"2026-03-23T04:00:00Z","v":10293615,"vw":6.202971},{"c":6.12,"h":6.25,"l":6.03,"n":38264,"o":6.17,"t":"2026-03-24T04:00:00Z","v":11024212,"vw":6.107733},{"c":5.97,"h":6.21,"l":5.9,"n":40362,"o":6.06,"t":"2026-03-25T04:00:00Z","v":10008230,"vw":5.997491},{"c":6,"h":6.19,"l":5.94,"n":30016,"o":5.97,"t":"2026-03-26T04:00:00Z","v":8349042,"vw":6.027206},{"c":5.81,"h":6.01,"l":5.73,"n":33394,"o":5.9,"t":"2026-03-27T04:00:00Z","v":6785875,"vw":5.795293},{"c":5.83,"h":6.01,"l":5.795,"n":36836,"o":5.89,"t":"2026-03-30T04:00:00Z","v":9640201,"vw":5.871967},{"c":6,"h":6.1,"l":5.795,"n":35235,"o":5.92,"t":"2026-03-31T04:00:00Z","v":7783145,"vw":5.971294},{"c":6,"h":6.08,"l":5.89,"n":31251,"o":6.03,"t":"2026-04-01T04:00:00Z","v":7117613,"vw":5.999756},{"c":5.99,"h":6.09,"l":5.855,"n":31775,"o":5.93,"t":"2026-04-02T04:00:00Z","v":6735986,"vw":5.965618},{"c":6.11,"h":6.1276,"l":6,"n":22091,"o":6.01,"t":"2026-04-06T04:00:00Z","v":6448730,"vw":6.091679},{"c":5.96,"h":6.175,"l":5.94,"n":23822,"o":6.09,"t":"2026-04-07T04:00:00Z","v":6513543,"vw":6.034562},{"c":5.57,"h":6.165,"l":5.53,"n":36380,"o":6.09,"t":"2026-04-08T04:00:00Z","v":8798085,"vw":5.729072},{"c":5.33,"h":5.58,"l":5.265,"n":37655,"o":5.57,"t":"2026-04-09T04:00:00Z","v":8765891,"vw":5.335002},{"c":4.99,"h":5.335,"l":4.905,"n":35399,"o":5.3,"t":"2026-04-10T04:00:00Z","v":8302777,"vw":5.021917},{"c":5.19,"h":5.25,"l":4.96,"n":51544,"o":4.98,"t":"2026-04-13T04:00:00Z","v":15251170,"vw":5.162141},{"c":5.17,"h":5.41,"l":5.13,"n":26236,"o":5.26,"t":"2026-04-14T04:00:00Z","v":6011265,"vw":5.221992},{"c":5.38,"h":5.41,"l":5.225,"n":33031,"o":5.29,"t":"2026-04-15T04:00:00Z","v":7388778,"vw":5.340143},{"c":5.59,"h":5.66,"l":5.44,"n":35396,"o":5.5,"t":"2026-04-16T04:00:00Z","v":8116308,"vw":5.575306},{"c":5.64,"h":5.845,"l":5.61,"n":39681,"o":5.72,"t":"2026-04-17T04:00:00Z","v":10837018,"vw":5.696618},{"c":5.65,"h":5.71,"l":5.585,"n":25203,"o":5.63,"t":"2026-04-20T04:00:00Z","v":6251357,"vw":5.646853},{"c":5.37,"h":5.805,"l":5.31,"n":43232,"o":5.71,"t":"2026-04-21T04:00:00Z","v":10857022,"vw":5.538615},{"c":5.4,"h":5.44,"l":5.255,"n":39562,"o":5.44,"t":"2026-04-22T04:00:00Z","v":9676957,"vw":5.369573},{"c":4.79,"h":5.32,"l":4.72,"n":59443,"o":5.26,"t":"2026-04-23T04:00:00Z","v":17748946,"vw":4.857607},{"c":4.98,"h":5,"l":4.795,"n":36550,"o":4.83,"t":"2026-04-24T04:00:00Z","v":12906994,"vw":4.935057},{"c":4.84,"h":5.11,"l":4.815,"n":55418,"o":4.95,"t":"2026-04-27T04:00:00Z","v":18577611,"vw":4.939492},{"c":4.76,"h":4.95,"l":4.68,"n":45068,"o":4.87,"t":"2026-04-28T04:00:00Z","v":12052487,"vw":4.76664},{"c":4.82,"h":4.84,"l":4.575,"n":60777,"o":4.76,"t":"2026-04-29T04:00:00Z","v":23098413,"vw":4.700104},{"c":5.24,"h":5.28,"l":4.91,"n":91874,"o":5.07,"t":"2026-04-30T04:00:00Z","v":34418592,"vw":5.130049},{"c":5.29,"h":5.56,"l":5.2,"n":55002,"o":5.2,"t":"2026-05-01T04:00:00Z","v":20592711,"vw":5.382261},{"c":5.34,"h":5.48,"l":5.24,"n":50681,"o":5.34,"t":"2026-05-04T04:00:00Z","v":13328044,"vw":5.321972},{"c":5.32,"h":5.415,"l":5.04,"n":44741,"o":5.41,"t":"2026-05-05T04:00:00Z","v":15483884,"vw":5.206809},{"c":5.12,"h":5.34,"l":5.02,"n":32287,"o":5.3,"t":"2026-05-06T04:00:00Z","v":11387709,"vw":5.133549},{"c":5.21,"h":5.4,"l":5.19,"n":43653,"o":5.19,"t":"2026-05-07T04:00:00Z","v":11403526,"vw":5.274009},{"c":5.13,"h":5.2,"l":5.06,"n":35616,"o":5.14,"t":"2026-05-08T04:00:00Z","v":9250969,"vw":5.124762},{"c":4.88,"h":5.14,"l":4.85,"n":26343,"o":5.13,"t":"2026-05-11T04:00:00Z","v":6118478,"vw":4.937797},{"c":4.52,"h":4.92,"l":4.5,"n":31257,"o":4.9,"t":"2026-05-12T04:00:00Z","v":8484354,"vw":4.625114},{"c":4.22,"h":4.48,"l":4.08,"n":54590,"o":4.45,"t":"2026-05-13T04:00:00Z","v":17072466,"vw":4.218912},{"c":4.24,"h":4.37,"l":4.16,"n":36417,"o":4.24,"t":"2026-05-14T04:00:00Z","v":12551454,"vw":4.254876},{"c":4.32,"h":4.4,"l":4.23,"n":32097,"o":4.31,"t":"2026-05-15T04:00:00Z","v":8458481,"vw":4.289922},{"c":4.52,"h":4.56,"l":4.26,"n":34701,"o":4.32,"t":"2026-05-18T04:00:00Z","v":10880116,"vw":4.472737},{"c":4.61,"h":4.98,"l":4.595,"n":40326,"o":4.71,"t":"2026-05-19T04:00:00Z","v":13048978,"vw":4.775018},{"c":4.59,"h":4.635,"l":4.3,"n":34960,"o":4.58,"t":"2026-05-20T04:00:00Z","v":8287091,"vw":4.559325},{"c":4.54,"h":4.5951,"l":4.35,"n":30674,"o":4.51,"t":"2026-05-21T04:00:00Z","v":7155478,"vw":4.509596},{"c":4.56,"h":4.65,"l":4.5,"n":23596,"o":4.52,"t":"2026-05-22T04:00:00Z","v":5417865,"vw":4.578392},{"c":4.62,"h":4.71,"l":4.49,"n":36420,"o":4.52,"t":"2026-05-26T04:00:00Z","v":14725683,"vw":4.634623},{"c":4.65,"h":4.67,"l":4.5,"n":30189,"o":4.565,"t":"2026-05-27T04:00:00Z","v":7452677,"vw":4.612293},{"c":4.58,"h":4.73,"l":4.55,"n":32111,"o":4.69,"t":"2026-05-28T04:00:00Z","v":11273696,"vw":4.634878},{"c":4.7,"h":4.725,"l":4.515,"n":26335,"o":4.62,"t":"2026-05-29T04:00:00Z","v":8862241,"vw":4.65563},{"c":5.14,"h":5.19,"l":4.729,"n":49168,"o":4.81,"t":"2026-06-01T04:00:00Z","v":11613754,"vw":5.056427},{"c":4.99,"h":5.09,"l":4.885,"n":44975,"o":5.01,"t":"2026-06-02T04:00:00Z","v":9809018,"vw":4.968564},{"c":4.99,"h":4.99,"l":4.735,"n":51991,"o":4.95,"t":"2026-06-03T04:00:00Z","v":13562729,"vw":4.912495},{"c":4.99,"h":5.13,"l":4.95,"n":35356,"o":5.06,"t":"2026-06-04T04:00:00Z","v":11355071,"vw":5.007386},{"c":4.66,"h":5.05,"l":4.575,"n":32996,"o":4.98,"t":"2026-06-05T04:00:00Z","v":9653348,"vw":4.675244},{"c":4.7,"h":4.7598,"l":4.515,"n":27290,"o":4.735,"t":"2026-06-08T04:00:00Z","v":10416121,"vw":4.699601},{"c":4.75,"h":4.77,"l":4.59,"n":41950,"o":4.65,"t":"2026-06-09T04:00:00Z","v":12870525,"vw":4.698456},{"c":4.7,"h":4.806,"l":4.6,"n":36253,"o":4.68,"t":"2026-06-10T04:00:00Z","v":6307217,"vw":4.723471},{"c":4.6,"h":4.67,"l":4.515,"n":29888,"o":4.64,"t":"2026-06-11T04:00:00Z","v":7003339,"vw":4.604332},{"c":4.6,"h":4.675,"l":4.495,"n":26139,"o":4.59,"t":"2026-06-12T04:00:00Z","v":6323289,"vw":4.611192},{"c":4.63,"h":4.795,"l":4.61,"n":25504,"o":4.66,"t":"2026-06-15T04:00:00Z","v":7012150,"vw":4.669158},{"c":4.71,"h":4.77,"l":4.6,"n":27680,"o":4.64,"t":"2026-06-16T04:00:00Z","v":9773754,"vw":4.687964},{"c":4.39,"h":4.735,"l":4.325,"n":43785,"o":4.64,"t":"2026-06-17T04:00:00Z","v":14568055,"vw":4.432125},{"c":4.41,"h":4.5,"l":4.255,"n":36967,"o":4.38,"t":"2026-06-18T04:00:00Z","v":17258936,"vw":4.417187},{"c":4.29,"h":4.45,"l":4.23,"n":26173,"o":4.34,"t":"2026-06-22T04:00:00Z","v":7769770,"vw":4.29466},{"c":4.38,"h":4.47,"l":4.27,"n":34784,"o":4.37,"t":"2026-06-23T04:00:00Z","v":8493901,"vw":4.360648},{"c":4.49,"h":4.54,"l":4.335,"n":28583,"o":4.37,"t":"2026-06-24T04:00:00Z","v":7379574,"vw":4.493893},{"c":4.49,"h":4.559,"l":4.37,"n":28290,"o":4.42,"t":"2026-06-25T04:00:00Z","v":7188732,"vw":4.498069},{"c":5.01,"h":5.02,"l":4.45,"n":26980,"o":4.45,"t":"2026-06-26T04:00:00Z","v":13884604,"vw":4.922208},{"c":4.9,"h":5.17,"l":4.82,"n":52525,"o":5.15,"t":"2026-06-29T04:00:00Z","v":14127609,"vw":4.935334},{"c":5.16,"h":5.205,"l":4.76,"n":28328,"o":4.9,"t":"2026-06-30T04:00:00Z","v":9258536,"vw":5.087029},{"c":5.38,"h":5.44,"l":5.06,"n":50365,"o":5.3,"t":"2026-07-01T04:00:00Z","v":17098825,"vw":5.329333},{"c":5.58,"h":5.66,"l":5.49,"n":41301,"o":5.5,"t":"2026-07-02T04:00:00Z","v":10125334,"vw":5.581049},{"c":5.69,"h":5.74,"l":5.42,"n":35864,"o":5.51,"t":"2026-07-06T04:00:00Z","v":7570820,"vw":5.671092},{"c":5.66,"h":5.86,"l":5.625,"n":35475,"o":5.78,"t":"2026-07-07T04:00:00Z","v":8031480,"vw":5.679064},{"c":5.43,"h":5.59,"l":5.4,"n":36356,"o":5.53,"t":"2026-07-08T04:00:00Z","v":8065894,"vw":5.440662},{"c":5.38,"h":5.4,"l":5.19,"n":32202,"o":5.34,"t":"2026-07-09T04:00:00Z","v":7659379,"vw":5.347303},{"c":5.92,"h":5.975,"l":5.65,"n":63475,"o":5.95,"t":"2026-07-10T04:00:00Z","v":17312472,"vw":5.826924},{"c":6.23,"h":6.4256,"l":6.06,"n":50050,"o":6.19,"t":"2026-07-13T04:00:00Z","v":15809540,"vw":6.175406},{"c":6.07,"h":6.285,"l":5.985,"n":44778,"o":6.115,"t":"2026-07-14T04:00:00Z","v":9073271,"vw":6.119976},{"c":6,"h":6.335,"l":5.99,"n":33404,"o":6.19,"t":"2026-07-15T04:00:00Z","v":12135539,"vw":6.139017},{"c":6.17,"h":6.225,"l":5.8801,"n":32549,"o":6.03,"t":"2026-07-16T04:00:00Z","v":9856516,"vw":6.140022},{"c":6.05,"h":6.215,"l":6.01,"n":37865,"o":6.06,"t":"2026-07-17T04:00:00Z","v":8087380,"vw":6.096662},{"c":6.26,"h":6.3,"l":5.955,"n":40110,"o":6.01,"t":"2026-07-20T04:00:00Z","v":13115327,"vw":6.213032},{"c":6.1,"h":6.32,"l":6.02,"n":31836,"o":6.12,"t":"2026-07-21T04:00:00Z","v":9779161,"vw":6.101003},{"c":5.73,"h":6.08,"l":5.66,"n":32938,"o":6.07,"t":"2026-07-22T04:00:00Z","v":10214468,"vw":5.795636},{"c":5.74,"h":5.81,"l":5.6413,"n":28568,"o":5.78,"t":"2026-07-23T04:00:00Z","v":8920524,"vw":5.731822},{"c":5.82,"h":5.925,"l":5.75,"n":23071,"o":5.86,"t":"2026-07-24T04:00:00Z","v":5408154,"vw":5.848133},{"c":5.97,"h":6.105,"l":5.92,"n":43976,"o":5.98,"t":"2026-07-27T04:00:00Z","v":10990964,"vw":6.002733},{"c":6.12,"h":6.195,"l":6.01,"n":39071,"o":6.01,"t":"2026-07-28T04:00:00Z","v":8680331,"vw":6.10985},{"c":6.05,"h":6.24,"l":6.025,"n":45319,"o":6.11,"t":"2026-07-29T04:00:00Z","v":10650973,"vw":6.117478},{"c":6.06,"h":6.13,"l":5.4041,"n":50797,"o":5.49,"t":"2026-07-30T04:00:00Z","v":14631527,"vw":5.958273},{"c":6.09,"h":6.335,"l":5.765,"n":64407,"o":6.16,"t":"2026-07-31T04:00:00Z","v":15816688,"vw":6.100411},{"c":6.3,"h":6.38,"l":5.99,"n":46190,"o":6.23,"t":"2026-08-03T04:00:00Z","v":9690925,"vw":6.266606},{"c":6.33,"h":6.365,"l":6.19,"n":43730,"o":6.21,"t":"2026-08-04T04:00:00Z","v":10102785,"vw":6.282554},{"c":6.46,"h":6.52,"l":6.27,"n":34703,"o":6.39,"t":"2026-08-05T04:00:00Z","v":7243752,"vw":6.412178},{"c":6.5,"h":6.54,"l":6.23,"n":36384,"o":6.36,"t":"2026-08-06T04:00:00Z","v":7873393,"vw":6.41314},{"c":6.92,"h":6.93,"l":6.53,"n":50483,"o":6.56,"t":"2026-08-07T04:00:00Z","v":12027734,"vw":6.81893},{"c":6.97,"h":7.02,"l":6.795,"n":38143,"o":6.85,"t":"2026-08-10T04:00:00Z","v":8461399,"vw":6.939982},{"c":6.87,"h":6.98,"l":6.725,"n":33950,"o":6.91,"t":"2026-08-11T04:00:00Z","v":7575531,"vw":6.84964},{"c":6.97,"h":7,"l":6.65,"n":31534,"o":6.74,"t":"2026-08-12T04:00:00Z","v":7055996,"vw":6.866594},{"c":7.12,"h":7.13,"l":6.755,"n":29331,"o":6.995,"t":"2026-08-13T04:00:00Z","v":6437271,"vw":7.003075},{"c":6.97,"h":7.18,"l":6.94,"n":30576,"o":7.14,"t":"2026-08-14T04:00:00Z","v":5124767,"vw":6.990706},{"c":6.69,"h":6.9,"l":6.67,"n":28545,"o":6.86,"t":"2026-08-17T04:00:00Z","v":8942513,"vw":6.755243},{"c":7.14,"h":7.62,"l":6.63,"n":108377,"o":6.74,"t":"2026-08-18T04:00:00Z","v":29469798,"vw":7.130806},{"c":7.44,"h":7.68,"l":7.05,"n":60936,"o":7.15,"t":"2026-08-19T04:00:00Z","v":16478278,"vw":7.432481},{"c":7.45,"h":7.595,"l":7.325,"n":38534,"o":7.415,"t":"2026-08-20T04:00:00Z","v":11837375,"vw":7.452646},{"c":7.46,"h":7.58,"l":7.3812,"n":22930,"o":7.41,"t":"2026-08-21T04:00:00Z","v":5941162,"vw":7.471606},{"c":7.5,"h":7.55,"l":7.38,"n":27432,"o":7.41,"t":"2026-08-24T04:00:00Z","v":7906832,"vw":7.496388},{"c":7.46,"h":7.5,"l":7.33,"n":22848,"o":7.42,"t":"2026-08-25T04:00:00Z","v":5903070,"vw":7.447531},{"c":7.3,"h":7.43,"l":7.19,"n":26706,"o":7.217,"t":"2026-08-26T04:00:00Z","v":5414478,"vw":7.297486},{"c":7.6,"h":7.67,"l":7.34,"n":34638,"o":7.39,"t":"2026-08-27T04:00:00Z","v":9246155,"vw":7.576077},{"c":7.49,"h":7.645,"l":7.48,"n":31402,"o":7.595,"t":"2026-08-28T04:00:00Z","v":6221764,"vw":7.537222},{"c":7.46,"h":7.535,"l":7.35,"n":19065,"o":7.42,"t":"2026-08-31T04:00:00Z","v":5792272,"vw":7.472591},{"c":7.24,"h":7.505,"l":7.21,"n":25583,"o":7.37,"t":"2026-09-01T04:00:00Z","v":5909275,"vw":7.283775},{"c":7.18,"h":7.34,"l":7.132,"n":21318,"o":7.34,"t":"2026-09-02T04:00:00Z","v":4738225,"vw":7.182847},{"c":7.22,"h":7.47,"l":7.2,"n":28670,"o":7.28,"t":"2026-09-03T04:00:00Z","v":5340394,"vw":7.254358},{"c":7.51,"h":7.54,"l":6.99,"n":46333,"o":7.11,"t":"2026-09-04T04:00:00Z","v":14197481,"vw":7.364637},{"c":7.08,"h":7.5328,"l":6.99,"n":40819,"o":7.525,"t":"2026-09-08T04:00:00Z","v":13446286,"vw":7.08631},{"c":6.79,"h":7.09,"l":6.76,"n":37245,"o":7.03,"t":"2026-09-09T04:00:00Z","v":9177183,"vw":6.814335},{"c":6.85,"h":6.8899,"l":6.695,"n":34923,"o":6.75,"t":"2026-09-10T04:00:00Z","v":7794081,"vw":6.816102},{"c":6.89,"h":6.99,"l":6.7,"n":51496,"o":6.87,"t":"2026-09-11T04:00:00Z","v":15031771,"vw":6.8715},{"c":6.76,"h":7.08,"l":6.7,"n":63263,"o":7,"t":"2026-09-14T04:00:00Z","v":22584391,"vw":6.777693},{"c":6.6,"h":6.865,"l":6.58,"n":51604,"o":6.67,"t":"2026-09-15T04:00:00Z","v":17398214,"vw":6.702906},{"c":6.33,"h":6.5192,"l":6.295,"n":39971,"o":6.49,"t":"2026-09-16T04:00:00Z","v":12210165,"vw":6.36736},{"c":6.6,"h":6.67,"l":6.24,"n":42660,"o":6.31,"t":"2026-09-17T04:00:00Z","v":11382530,"vw":6.552317},{"c":6.55,"h":6.615,"l":6.43,"n":32269,"o":6.6,"t":"2026-09-18T04:00:00Z","v":25223504,"vw":6.539704},{"c":6.5,"h":6.63,"l":6.4,"n":32670,"o":6.63,"t":"2026-09-21T04:00:00Z","v":9340528,"vw":6.513317},{"c":6.57,"h":6.73,"l":6.43,"n":36003,"o":6.66,"t":"2026-09-22T04:00:00Z","v":13634041,"vw":6.554343},{"c":6.66,"h":6.715,"l":6.5,"n":41048,"o":6.52,"t":"2026-09-23T04:00:00Z","v":13319780,"vw":6.630845},{"c":6.87,"h":6.965,"l":6.57,"n":40659,"o":6.59,"t":"2026-09-24T04:00:00Z","v":11052238,"vw":6.846879},{"c":6.9,"h":7.04,"l":6.75,"n":45205,"o":6.85,"t":"2026-09-25T04:00:00Z","v":14232173,"vw":6.891242},{"c":6.62,"h":6.82,"l":6.56,"n":39974,"o":6.77,"t":"2026-09-28T04:00:00Z","v":19573499,"vw":6.643526},{"c":6.58,"h":6.7599,"l":6.435,"n":28374,"o":6.55,"t":"2026-09-29T04:00:00Z","v":7530672,"vw":6.547571},{"c":6.66,"h":6.75,"l":6.57,"n":30393,"o":6.57,"t":"2026-09-30T04:00:00Z","v":5706494,"vw":6.674527},{"c":6.62,"h":6.87,"l":6.49,"n":31378,"o":6.76,"t":"2026-10-01T04:00:00Z","v":8350575,"vw":6.626918},{"c":6.56,"h":6.645,"l":6.445,"n":31362,"o":6.63,"t":"2026-10-02T04:00:00Z","v":6711670,"vw":6.533169},{"c":6.58,"h":6.69,"l":6.51,"n":30822,"o":6.57,"t":"2026-10-05T04:00:00Z","v":7437285,"vw":6.585455},{"c":6.65,"h":6.68,"l":6.52,"n":25759,"o":6.64,"t":"2026-10-06T04:00:00Z","v":7875549,"vw":6.605587},{"c":6.55,"h":6.65,"l":6.53,"n":22424,"o":6.63,"t":"2026-10-07T04:00:00Z","v":5301680,"vw":6.573588},{"c":6.57,"h":6.635,"l":6.43,"n":26569,"o":6.52,"t":"2026-10-08T04:00:00Z","v":9822441,"vw":6.541672},{"c":7.02,"h":7.18,"l":6.6,"n":57847,"o":6.66,"t":"2026-10-09T04:00:00Z","v":20609251,"vw":7.022529},{"c":7.59,"h":7.77,"l":7.51,"n":83487,"o":7.68,"t":"2026-10-12T04:00:00Z","v":34102868,"vw":7.662176},{"c":7.82,"h":7.91,"l":7.615,"n":50317,"o":7.63,"t":"2026-10-13T04:00:00Z","v":16481592,"vw":7.819635},{"c":7.64,"h":7.8499,"l":7.52,"n":43707,"o":7.765,"t":"2026-10-14T04:00:00Z","v":15532908,"vw":7.641443},{"c":7.63,"h":7.645,"l":7.59,"n":175350,"o":7.62,"t":"2026-10-15T04:00:00Z","v":323958116,"vw":7.613016},{"c":7.61,"h":7.66,"l":7.61,"n":101612,"o":7.64,"t":"2026-10-16T04:00:00Z","v":105678636,"vw":7.6316},{"c":7.63,"h":7.63,"l":7.61,"n":56204,"o":7.61,"t":"2026-10-19T04:00:00Z","v":49712974,"vw":7.622334},{"c":7.63,"h":7.63,"l":7.62,"n":42406,"o":7.62,"t":"2026-10-20T04:00:00Z","v":37275126,"vw":7.625262},{"c":7.64,"h":7.65,"l":7.62,"n":42541,"o":7.63,"t":"2026-10-21T04:00:00Z","v":26566448,"vw":7.632412},{"c":7.64,"h":7.68,"l":7.62,"n":41284,"o":7.63,"t":"2026-10-22T04:00:00Z","v":26378040,"vw":7.646381}],"volatilityBars":[{"c":6.5103,"h":6.5103,"l":6.5103,"n":1,"o":6.5103,"t":"2026-09-22T12:00:00Z","v":807,"vw":6.5103},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-09-22T12:45:00Z","v":199,"vw":6.54},{"c":6.66,"h":6.66,"l":6.66,"n":4,"o":6.66,"t":"2026-09-22T13:15:00Z","v":243,"vw":6.66},{"c":6.545,"h":6.73,"l":6.535,"n":1419,"o":6.66,"t":"2026-09-22T13:30:00Z","v":596881,"vw":6.592263},{"c":6.52,"h":6.57,"l":6.52,"n":896,"o":6.545,"t":"2026-09-22T13:45:00Z","v":217748,"vw":6.540146},{"c":6.46,"h":6.52,"l":6.43,"n":1073,"o":6.52,"t":"2026-09-22T14:00:00Z","v":331554,"vw":6.474404},{"c":6.475,"h":6.486,"l":6.445,"n":967,"o":6.4699,"t":"2026-09-22T14:15:00Z","v":232418,"vw":6.462448},{"c":6.56,"h":6.5632,"l":6.475,"n":997,"o":6.475,"t":"2026-09-22T14:30:00Z","v":124121,"vw":6.521396},{"c":6.505,"h":6.555,"l":6.505,"n":1452,"o":6.555,"t":"2026-09-22T14:45:00Z","v":365903,"vw":6.529377},{"c":6.505,"h":6.56,"l":6.5,"n":1525,"o":6.505,"t":"2026-09-22T15:00:00Z","v":321217,"vw":6.522603},{"c":6.53,"h":6.54,"l":6.515,"n":911,"o":6.515,"t":"2026-09-22T15:15:00Z","v":108520,"vw":6.527751},{"c":6.475,"h":6.54,"l":6.455,"n":1754,"o":6.535,"t":"2026-09-22T15:30:00Z","v":726190,"vw":6.479476},{"c":6.465,"h":6.49,"l":6.455,"n":1401,"o":6.48,"t":"2026-09-22T15:45:00Z","v":357680,"vw":6.478051},{"c":6.515,"h":6.52,"l":6.46,"n":1204,"o":6.465,"t":"2026-09-22T16:00:00Z","v":516596,"vw":6.476074},{"c":6.53,"h":6.53,"l":6.515,"n":747,"o":6.515,"t":"2026-09-22T16:15:00Z","v":75840,"vw":6.522651},{"c":6.59,"h":6.595,"l":6.535,"n":751,"o":6.535,"t":"2026-09-22T16:30:00Z","v":88929,"vw":6.567564},{"c":6.61,"h":6.63,"l":6.585,"n":1441,"o":6.59,"t":"2026-09-22T16:45:00Z","v":278386,"vw":6.613395},{"c":6.58,"h":6.61,"l":6.56,"n":1039,"o":6.6099,"t":"2026-09-22T17:00:00Z","v":167395,"vw":6.586513},{"c":6.585,"h":6.59,"l":6.57,"n":1236,"o":6.575,"t":"2026-09-22T17:15:00Z","v":189363,"vw":6.57926},{"c":6.5705,"h":6.59,"l":6.57,"n":1084,"o":6.585,"t":"2026-09-22T17:30:00Z","v":131490,"vw":6.580774},{"c":6.55,"h":6.58,"l":6.545,"n":1125,"o":6.575,"t":"2026-09-22T17:45:00Z","v":172469,"vw":6.560332},{"c":6.565,"h":6.575,"l":6.55,"n":951,"o":6.555,"t":"2026-09-22T18:00:00Z","v":118729,"vw":6.56336},{"c":6.555,"h":6.59,"l":6.55,"n":1016,"o":6.57,"t":"2026-09-22T18:15:00Z","v":158424,"vw":6.57289},{"c":6.55,"h":6.565,"l":6.54,"n":1352,"o":6.555,"t":"2026-09-22T18:30:00Z","v":252075,"vw":6.550468},{"c":6.555,"h":6.56,"l":6.545,"n":948,"o":6.555,"t":"2026-09-22T18:45:00Z","v":104588,"vw":6.552338},{"c":6.585,"h":6.585,"l":6.55,"n":1250,"o":6.555,"t":"2026-09-22T19:00:00Z","v":136849,"vw":6.567425},{"c":6.645,"h":6.65,"l":6.575,"n":1666,"o":6.585,"t":"2026-09-22T19:15:00Z","v":617988,"vw":6.601958},{"c":6.645,"h":6.65,"l":6.62,"n":1932,"o":6.645,"t":"2026-09-22T19:30:00Z","v":246129,"vw":6.634329},{"c":6.6,"h":6.655,"l":6.555,"n":5765,"o":6.645,"t":"2026-09-22T19:45:00Z","v":1091193,"vw":6.594096},{"c":6.57,"h":6.59,"l":6.57,"n":32,"o":6.57,"t":"2026-09-22T20:00:00Z","v":5901977,"vw":6.570001},{"c":6.6,"h":6.65,"l":6.58,"n":7,"o":6.58,"t":"2026-09-23T11:00:00Z","v":1704,"vw":6.594925},{"c":6.68,"h":6.68,"l":6.68,"n":4,"o":6.68,"t":"2026-09-23T13:00:00Z","v":700,"vw":6.68},{"c":6.62,"h":6.62,"l":6.62,"n":7,"o":6.62,"t":"2026-09-23T13:15:00Z","v":1470,"vw":6.62},{"c":6.67,"h":6.715,"l":6.51,"n":978,"o":6.52,"t":"2026-09-23T13:30:00Z","v":231463,"vw":6.574266},{"c":6.645,"h":6.7,"l":6.635,"n":979,"o":6.67,"t":"2026-09-23T13:45:00Z","v":142763,"vw":6.660173},{"c":6.595,"h":6.64,"l":6.535,"n":1677,"o":6.64,"t":"2026-09-23T14:00:00Z","v":286118,"vw":6.586257},{"c":6.57,"h":6.605,"l":6.56,"n":1214,"o":6.595,"t":"2026-09-23T14:15:00Z","v":139363,"vw":6.582271},{"c":6.555,"h":6.58,"l":6.52,"n":1235,"o":6.57,"t":"2026-09-23T14:30:00Z","v":239769,"vw":6.539275},{"c":6.6,"h":6.615,"l":6.545,"n":853,"o":6.55,"t":"2026-09-23T14:45:00Z","v":89141,"vw":6.582576},{"c":6.595,"h":6.615,"l":6.59,"n":787,"o":6.605,"t":"2026-09-23T15:00:00Z","v":97023,"vw":6.600374},{"c":6.625,"h":6.64,"l":6.595,"n":842,"o":6.595,"t":"2026-09-23T15:15:00Z","v":82652,"vw":6.611623},{"c":6.635,"h":6.66,"l":6.62,"n":966,"o":6.625,"t":"2026-09-23T15:30:00Z","v":73680,"vw":6.639942},{"c":6.65,"h":6.655,"l":6.63,"n":984,"o":6.635,"t":"2026-09-23T15:45:00Z","v":68539,"vw":6.644411},{"c":6.645,"h":6.65,"l":6.63,"n":948,"o":6.645,"t":"2026-09-23T16:00:00Z","v":79381,"vw":6.641392},{"c":6.655,"h":6.665,"l":6.63,"n":1229,"o":6.645,"t":"2026-09-23T16:15:00Z","v":132679,"vw":6.648321},{"c":6.625,"h":6.66,"l":6.62,"n":950,"o":6.6544,"t":"2026-09-23T16:30:00Z","v":74246,"vw":6.638807},{"c":6.575,"h":6.63,"l":6.55,"n":1674,"o":6.625,"t":"2026-09-23T16:45:00Z","v":332124,"vw":6.587465},{"c":6.505,"h":6.585,"l":6.5,"n":1117,"o":6.58,"t":"2026-09-23T17:00:00Z","v":188665,"vw":6.532457},{"c":6.56,"h":6.56,"l":6.5,"n":1249,"o":6.505,"t":"2026-09-23T17:15:00Z","v":187385,"vw":6.534173},{"c":6.59,"h":6.6,"l":6.545,"n":964,"o":6.555,"t":"2026-09-23T17:30:00Z","v":124658,"vw":6.570857},{"c":6.575,"h":6.595,"l":6.5401,"n":1328,"o":6.585,"t":"2026-09-23T17:45:00Z","v":324178,"vw":6.576055},{"c":6.585,"h":6.585,"l":6.55,"n":1449,"o":6.575,"t":"2026-09-23T18:00:00Z","v":305379,"vw":6.563186},{"c":6.585,"h":6.59,"l":6.57,"n":916,"o":6.585,"t":"2026-09-23T18:15:00Z","v":99817,"vw":6.577918},{"c":6.58,"h":6.585,"l":6.57,"n":1335,"o":6.585,"t":"2026-09-23T18:30:00Z","v":234891,"vw":6.57774},{"c":6.6,"h":6.61,"l":6.575,"n":1570,"o":6.58,"t":"2026-09-23T18:45:00Z","v":228043,"vw":6.587759},{"c":6.625,"h":6.63,"l":6.59,"n":1917,"o":6.6,"t":"2026-09-23T19:00:00Z","v":331118,"vw":6.603146},{"c":6.625,"h":6.64,"l":6.615,"n":2009,"o":6.625,"t":"2026-09-23T19:15:00Z","v":315828,"vw":6.627695},{"c":6.655,"h":6.66,"l":6.61,"n":3377,"o":6.625,"t":"2026-09-23T19:30:00Z","v":857247,"vw":6.634375},{"c":6.68,"h":6.68,"l":6.62,"n":8390,"o":6.655,"t":"2026-09-23T19:45:00Z","v":2083883,"vw":6.653988},{"c":6.66,"h":6.666,"l":6.66,"n":31,"o":6.66,"t":"2026-09-23T20:00:00Z","v":5960757,"vw":6.660002},{"c":6.58,"h":6.59,"l":6.55,"n":6,"o":6.55,"t":"2026-09-23T22:15:00Z","v":4596,"vw":6.580985},{"c":6.59,"h":6.75,"l":6.59,"n":4,"o":6.75,"t":"2026-09-24T13:00:00Z","v":3201,"vw":6.599812},{"c":6.54,"h":6.54,"l":6.54,"n":3,"o":6.54,"t":"2026-09-24T13:15:00Z","v":252,"vw":6.54},{"c":6.604,"h":6.68,"l":6.57,"n":674,"o":6.59,"t":"2026-09-24T13:30:00Z","v":154413,"vw":6.605571},{"c":6.62,"h":6.63,"l":6.584,"n":664,"o":6.605,"t":"2026-09-24T13:45:00Z","v":223175,"vw":6.601269},{"c":6.645,"h":6.68,"l":6.6,"n":1722,"o":6.62,"t":"2026-09-24T14:00:00Z","v":358127,"vw":6.631768},{"c":6.665,"h":6.68,"l":6.625,"n":703,"o":6.645,"t":"2026-09-24T14:15:00Z","v":71403,"vw":6.643464},{"c":6.695,"h":6.705,"l":6.665,"n":675,"o":6.665,"t":"2026-09-24T14:30:00Z","v":63887,"vw":6.685387},{"c":6.685,"h":6.725,"l":6.685,"n":947,"o":6.695,"t":"2026-09-24T14:45:00Z","v":141351,"vw":6.708806},{"c":6.77,"h":6.78,"l":6.68,"n":985,"o":6.685,"t":"2026-09-24T15:00:00Z","v":162742,"vw":6.728787},{"c":6.8,"h":6.83,"l":6.73,"n":2303,"o":6.765,"t":"2026-09-24T15:15:00Z","v":761777,"vw":6.791284},{"c":6.805,"h":6.83,"l":6.795,"n":1023,"o":6.795,"t":"2026-09-24T15:30:00Z","v":148449,"vw":6.814362},{"c":6.795,"h":6.815,"l":6.785,"n":1042,"o":6.805,"t":"2026-09-24T15:45:00Z","v":138586,"vw":6.799029},{"c":6.835,"h":6.84,"l":6.77,"n":1381,"o":6.795,"t":"2026-09-24T16:00:00Z","v":342516,"vw":6.803819},{"c":6.8986,"h":6.965,"l":6.835,"n":3080,"o":6.835,"t":"2026-09-24T16:15:00Z","v":1050240,"vw":6.902958},{"c":6.8778,"h":6.925,"l":6.8738,"n":1452,"o":6.895,"t":"2026-09-24T16:30:00Z","v":390668,"vw":6.900881},{"c":6.915,"h":6.93,"l":6.875,"n":1611,"o":6.875,"t":"2026-09-24T16:45:00Z","v":297845,"vw":6.911027},{"c":6.895,"h":6.915,"l":6.87,"n":1428,"o":6.915,"t":"2026-09-24T17:00:00Z","v":299365,"vw":6.895712},{"c":6.8894,"h":6.91,"l":6.87,"n":896,"o":6.895,"t":"2026-09-24T17:15:00Z","v":111876,"vw":6.891557},{"c":6.905,"h":6.915,"l":6.87,"n":1303,"o":6.885,"t":"2026-09-24T17:30:00Z","v":248093,"vw":6.892304},{"c":6.94,"h":6.955,"l":6.905,"n":1787,"o":6.9083,"t":"2026-09-24T17:45:00Z","v":462699,"vw":6.932553},{"c":6.95,"h":6.95,"l":6.91,"n":1376,"o":6.935,"t":"2026-09-24T18:00:00Z","v":267671,"vw":6.930902},{"c":6.91,"h":6.965,"l":6.9,"n":1479,"o":6.955,"t":"2026-09-24T18:15:00Z","v":328272,"vw":6.932352},{"c":6.855,"h":6.92,"l":6.85,"n":1387,"o":6.92,"t":"2026-09-24T18:30:00Z","v":287115,"vw":6.884496},{"c":6.865,"h":6.865,"l":6.84,"n":1549,"o":6.855,"t":"2026-09-24T18:45:00Z","v":283527,"vw":6.853061},{"c":6.85,"h":6.865,"l":6.82,"n":1519,"o":6.865,"t":"2026-09-24T19:00:00Z","v":311050,"vw":6.842142},{"c":6.845,"h":6.86,"l":6.83,"n":1876,"o":6.845,"t":"2026-09-24T19:15:00Z","v":342303,"vw":6.850589},{"c":6.845,"h":6.86,"l":6.84,"n":1664,"o":6.845,"t":"2026-09-24T19:30:00Z","v":258345,"vw":6.847205},{"c":6.895,"h":6.9,"l":6.83,"n":6038,"o":6.845,"t":"2026-09-24T19:45:00Z","v":1426041,"vw":6.867705},{"c":6.87,"h":6.89,"l":6.87,"n":33,"o":6.89,"t":"2026-09-24T20:00:00Z","v":1935713,"vw":6.870003},{"c":6.9496,"h":6.98,"l":6.9496,"n":3,"o":6.98,"t":"2026-09-24T20:15:00Z","v":622,"vw":6.95485},{"c":6.9244,"h":6.9244,"l":6.9168,"n":4,"o":6.9168,"t":"2026-09-24T20:45:00Z","v":320,"vw":6.920945},{"c":6.91,"h":6.92,"l":6.91,"n":10,"o":6.92,"t":"2026-09-24T21:15:00Z","v":1568,"vw":6.912344},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-09-24T21:45:00Z","v":112,"vw":6.87},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-09-24T22:15:00Z","v":600,"vw":6.9},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-09-24T22:30:00Z","v":155,"vw":6.95},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-09-24T22:45:00Z","v":3000,"vw":6.95},{"c":6.92,"h":6.92,"l":6.92,"n":3,"o":6.92,"t":"2026-09-25T09:00:00Z","v":594,"vw":6.92},{"c":6.91,"h":6.91,"l":6.91,"n":2,"o":6.91,"t":"2026-09-25T11:00:00Z","v":150,"vw":6.91},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-09-25T13:00:00Z","v":400,"vw":6.89},{"c":6.7903,"h":6.9,"l":6.6,"n":11,"o":6.8729,"t":"2026-09-25T13:15:00Z","v":5865,"vw":6.822822},{"c":6.95,"h":6.96,"l":6.81,"n":1087,"o":6.85,"t":"2026-09-25T13:30:00Z","v":253932,"vw":6.90019},{"c":6.935,"h":6.975,"l":6.93,"n":1046,"o":6.94,"t":"2026-09-25T13:45:00Z","v":278566,"vw":6.948193},{"c":6.845,"h":6.94,"l":6.79,"n":1258,"o":6.94,"t":"2026-09-25T14:00:00Z","v":325901,"vw":6.852524},{"c":6.845,"h":6.885,"l":6.835,"n":1277,"o":6.845,"t":"2026-09-25T14:15:00Z","v":280297,"vw":6.859036},{"c":6.78,"h":6.86,"l":6.78,"n":1148,"o":6.845,"t":"2026-09-25T14:30:00Z","v":372906,"vw":6.83225},{"c":6.77,"h":6.785,"l":6.75,"n":822,"o":6.78,"t":"2026-09-25T14:45:00Z","v":132692,"vw":6.76308},{"c":6.815,"h":6.815,"l":6.77,"n":1081,"o":6.78,"t":"2026-09-25T15:00:00Z","v":179907,"vw":6.789216},{"c":6.865,"h":6.885,"l":6.81,"n":1319,"o":6.815,"t":"2026-09-25T15:15:00Z","v":417146,"vw":6.863261},{"c":6.815,"h":6.87,"l":6.8102,"n":1647,"o":6.865,"t":"2026-09-25T15:30:00Z","v":606084,"vw":6.839177},{"c":6.855,"h":6.855,"l":6.8101,"n":705,"o":6.815,"t":"2026-09-25T15:45:00Z","v":95485,"vw":6.833016},{"c":6.865,"h":6.875,"l":6.84,"n":1429,"o":6.855,"t":"2026-09-25T16:00:00Z","v":471308,"vw":6.85608},{"c":6.92,"h":6.92,"l":6.85,"n":1798,"o":6.87,"t":"2026-09-25T16:15:00Z","v":472630,"vw":6.887558},{"c":7.04,"h":7.04,"l":6.9,"n":2103,"o":6.92,"t":"2026-09-25T16:30:00Z","v":630546,"vw":6.971493},{"c":7.005,"h":7.04,"l":6.985,"n":1761,"o":7.04,"t":"2026-09-25T16:45:00Z","v":441594,"vw":7.011869},{"c":6.945,"h":7.01,"l":6.94,"n":1842,"o":7.005,"t":"2026-09-25T17:00:00Z","v":565322,"vw":6.986613},{"c":6.91,"h":6.95,"l":6.91,"n":1216,"o":6.9404,"t":"2026-09-25T17:15:00Z","v":188448,"vw":6.933528},{"c":6.89,"h":6.915,"l":6.86,"n":1762,"o":6.915,"t":"2026-09-25T17:30:00Z","v":488704,"vw":6.884535},{"c":6.865,"h":6.89,"l":6.86,"n":1266,"o":6.885,"t":"2026-09-25T17:45:00Z","v":169464,"vw":6.874041},{"c":6.9,"h":6.915,"l":6.865,"n":1476,"o":6.865,"t":"2026-09-25T18:00:00Z","v":353806,"vw":6.897186},{"c":6.855,"h":6.91,"l":6.855,"n":2140,"o":6.9,"t":"2026-09-25T18:15:00Z","v":583400,"vw":6.889744},{"c":6.815,"h":6.87,"l":6.81,"n":1863,"o":6.855,"t":"2026-09-25T18:30:00Z","v":573509,"vw":6.843936},{"c":6.865,"h":6.87,"l":6.8001,"n":1726,"o":6.815,"t":"2026-09-25T18:45:00Z","v":434019,"vw":6.843015},{"c":6.875,"h":6.89,"l":6.86,"n":1898,"o":6.87,"t":"2026-09-25T19:00:00Z","v":440196,"vw":6.873418},{"c":6.855,"h":6.89,"l":6.85,"n":1936,"o":6.87,"t":"2026-09-25T19:15:00Z","v":486902,"vw":6.864682},{"c":6.885,"h":6.89,"l":6.855,"n":2710,"o":6.855,"t":"2026-09-25T19:30:00Z","v":704828,"vw":6.875875},{"c":6.915,"h":6.94,"l":6.87,"n":6798,"o":6.885,"t":"2026-09-25T19:45:00Z","v":2190975,"vw":6.901046},{"c":6.91,"h":6.92,"l":6.84,"n":42,"o":6.9,"t":"2026-09-25T20:00:00Z","v":2085924,"vw":6.899965},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-09-25T20:15:00Z","v":100,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-09-28T08:15:00Z","v":127,"vw":6.9},{"c":6.76,"h":6.9,"l":6.76,"n":5,"o":6.9,"t":"2026-09-28T09:00:00Z","v":2851,"vw":6.880323},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-09-28T10:45:00Z","v":542,"vw":6.83},{"c":6.83,"h":6.83,"l":6.82,"n":32,"o":6.82,"t":"2026-09-28T11:00:00Z","v":3977,"vw":6.821192},{"c":6.8003,"h":6.81,"l":6.8003,"n":2,"o":6.81,"t":"2026-09-28T12:30:00Z","v":600,"vw":6.80515},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-09-28T12:45:00Z","v":100,"vw":6.81},{"c":6.8,"h":6.8,"l":6.8,"n":4,"o":6.8,"t":"2026-09-28T13:00:00Z","v":1014,"vw":6.8},{"c":6.705,"h":6.82,"l":6.63,"n":1470,"o":6.77,"t":"2026-09-28T13:30:00Z","v":350797,"vw":6.712503},{"c":6.7401,"h":6.75,"l":6.68,"n":1424,"o":6.705,"t":"2026-09-28T13:45:00Z","v":274443,"vw":6.717147},{"c":6.78,"h":6.81,"l":6.73,"n":1096,"o":6.745,"t":"2026-09-28T14:00:00Z","v":139128,"vw":6.765462},{"c":6.77,"h":6.795,"l":6.76,"n":837,"o":6.78,"t":"2026-09-28T14:15:00Z","v":101706,"vw":6.777584},{"c":6.765,"h":6.775,"l":6.75,"n":963,"o":6.775,"t":"2026-09-28T14:30:00Z","v":141211,"vw":6.762471},{"c":6.75,"h":6.76,"l":6.735,"n":920,"o":6.76,"t":"2026-09-28T14:45:00Z","v":122904,"vw":6.746594},{"c":6.805,"h":6.805,"l":6.73,"n":1527,"o":6.75,"t":"2026-09-28T15:00:00Z","v":354378,"vw":6.767798},{"c":6.745,"h":6.805,"l":6.745,"n":1194,"o":6.805,"t":"2026-09-28T15:15:00Z","v":215046,"vw":6.776388},{"c":6.675,"h":6.75,"l":6.67,"n":1474,"o":6.745,"t":"2026-09-28T15:30:00Z","v":298078,"vw":6.7046},{"c":6.625,"h":6.69,"l":6.62,"n":1184,"o":6.675,"t":"2026-09-28T15:45:00Z","v":258341,"vw":6.664782},{"c":6.625,"h":6.65,"l":6.6,"n":1567,"o":6.625,"t":"2026-09-28T16:00:00Z","v":422167,"vw":6.631139},{"c":6.695,"h":6.71,"l":6.6236,"n":1383,"o":6.625,"t":"2026-09-28T16:15:00Z","v":270658,"vw":6.674465},{"c":6.645,"h":6.695,"l":6.64,"n":1184,"o":6.695,"t":"2026-09-28T16:30:00Z","v":248484,"vw":6.668819},{"c":6.64,"h":6.665,"l":6.64,"n":1048,"o":6.65,"t":"2026-09-28T16:45:00Z","v":162201,"vw":6.651379},{"c":6.685,"h":6.7,"l":6.635,"n":1395,"o":6.645,"t":"2026-09-28T17:00:00Z","v":229166,"vw":6.657138},{"c":6.675,"h":6.69,"l":6.675,"n":891,"o":6.68,"t":"2026-09-28T17:15:00Z","v":117784,"vw":6.680632},{"c":6.655,"h":6.685,"l":6.65,"n":1137,"o":6.675,"t":"2026-09-28T17:30:00Z","v":202190,"vw":6.667541},{"c":6.67,"h":6.685,"l":6.655,"n":1256,"o":6.655,"t":"2026-09-28T17:45:00Z","v":173329,"vw":6.67176},{"c":6.635,"h":6.68,"l":6.63,"n":1538,"o":6.67,"t":"2026-09-28T18:00:00Z","v":304811,"vw":6.65196},{"c":6.625,"h":6.655,"l":6.62,"n":1287,"o":6.635,"t":"2026-09-28T18:15:00Z","v":225515,"vw":6.638804},{"c":6.635,"h":6.645,"l":6.61,"n":1470,"o":6.625,"t":"2026-09-28T18:30:00Z","v":239961,"vw":6.62753},{"c":6.615,"h":6.64,"l":6.61,"n":1337,"o":6.63,"t":"2026-09-28T18:45:00Z","v":249445,"vw":6.628651},{"c":6.595,"h":6.61,"l":6.59,"n":1600,"o":6.61,"t":"2026-09-28T19:00:00Z","v":475050,"vw":6.600621},{"c":6.625,"h":6.625,"l":6.59,"n":1652,"o":6.59,"t":"2026-09-28T19:15:00Z","v":350547,"vw":6.607105},{"c":6.625,"h":6.64,"l":6.62,"n":1705,"o":6.625,"t":"2026-09-28T19:30:00Z","v":360120,"vw":6.629681},{"c":6.62,"h":6.65,"l":6.56,"n":7284,"o":6.625,"t":"2026-09-28T19:45:00Z","v":2423780,"vw":6.614143},{"c":6.39,"h":6.62,"l":6.39,"n":32,"o":6.62,"t":"2026-09-28T20:00:00Z","v":9834364,"vw":6.619947},{"c":6.59,"h":6.6,"l":6.4218,"n":8,"o":6.4218,"t":"2026-09-28T20:15:00Z","v":5177,"vw":6.552335},{"c":6.5509,"h":6.5514,"l":6.55,"n":4,"o":6.55,"t":"2026-09-28T20:30:00Z","v":2440,"vw":6.550375},{"c":6.6042,"h":6.6042,"l":6.6042,"n":1,"o":6.6042,"t":"2026-09-28T23:30:00Z","v":150,"vw":6.6042},{"c":6.45,"h":6.46,"l":6.45,"n":4,"o":6.46,"t":"2026-09-29T13:15:00Z","v":1010,"vw":6.45252},{"c":6.515,"h":6.7599,"l":6.475,"n":756,"o":6.55,"t":"2026-09-29T13:30:00Z","v":339112,"vw":6.580945},{"c":6.505,"h":6.565,"l":6.495,"n":690,"o":6.52,"t":"2026-09-29T13:45:00Z","v":208328,"vw":6.515754},{"c":6.53,"h":6.54,"l":6.5,"n":886,"o":6.505,"t":"2026-09-29T14:00:00Z","v":134320,"vw":6.520445},{"c":6.5,"h":6.545,"l":6.495,"n":700,"o":6.531,"t":"2026-09-29T14:15:00Z","v":75102,"vw":6.523346},{"c":6.455,"h":6.505,"l":6.44,"n":709,"o":6.505,"t":"2026-09-29T14:30:00Z","v":105894,"vw":6.468188},{"c":6.475,"h":6.505,"l":6.445,"n":1326,"o":6.455,"t":"2026-09-29T14:45:00Z","v":272667,"vw":6.468331},{"c":6.465,"h":6.48,"l":6.435,"n":842,"o":6.475,"t":"2026-09-29T15:00:00Z","v":95843,"vw":6.452661},{"c":6.445,"h":6.465,"l":6.44,"n":509,"o":6.465,"t":"2026-09-29T15:15:00Z","v":45028,"vw":6.451116},{"c":6.445,"h":6.46,"l":6.44,"n":646,"o":6.445,"t":"2026-09-29T15:30:00Z","v":69410,"vw":6.449045},{"c":6.495,"h":6.51,"l":6.445,"n":1137,"o":6.445,"t":"2026-09-29T15:45:00Z","v":377464,"vw":6.48715},{"c":6.515,"h":6.52,"l":6.49,"n":777,"o":6.495,"t":"2026-09-29T16:00:00Z","v":125073,"vw":6.508768},{"c":6.525,"h":6.53,"l":6.5,"n":730,"o":6.515,"t":"2026-09-29T16:15:00Z","v":148570,"vw":6.509067},{"c":6.525,"h":6.54,"l":6.52,"n":764,"o":6.53,"t":"2026-09-29T16:30:00Z","v":191453,"vw":6.527153},{"c":6.545,"h":6.55,"l":6.525,"n":761,"o":6.525,"t":"2026-09-29T16:45:00Z","v":89641,"vw":6.540604},{"c":6.525,"h":6.56,"l":6.52,"n":625,"o":6.545,"t":"2026-09-29T17:00:00Z","v":120055,"vw":6.546254},{"c":6.525,"h":6.565,"l":6.525,"n":1000,"o":6.525,"t":"2026-09-29T17:15:00Z","v":286816,"vw":6.542008},{"c":6.52,"h":6.535,"l":6.51,"n":922,"o":6.53,"t":"2026-09-29T17:30:00Z","v":252352,"vw":6.523102},{"c":6.525,"h":6.545,"l":6.52,"n":1300,"o":6.525,"t":"2026-09-29T17:45:00Z","v":271622,"vw":6.536821},{"c":6.535,"h":6.54,"l":6.515,"n":1172,"o":6.53,"t":"2026-09-29T18:00:00Z","v":309025,"vw":6.52638},{"c":6.545,"h":6.56,"l":6.535,"n":929,"o":6.535,"t":"2026-09-29T18:15:00Z","v":122846,"vw":6.548867},{"c":6.555,"h":6.5799,"l":6.54,"n":1174,"o":6.545,"t":"2026-09-29T18:30:00Z","v":180639,"vw":6.554864},{"c":6.56,"h":6.56,"l":6.55,"n":920,"o":6.555,"t":"2026-09-29T18:45:00Z","v":104748,"vw":6.554571},{"c":6.565,"h":6.57,"l":6.555,"n":1236,"o":6.555,"t":"2026-09-29T19:00:00Z","v":142422,"vw":6.56426},{"c":6.575,"h":6.585,"l":6.56,"n":1389,"o":6.565,"t":"2026-09-29T19:15:00Z","v":217468,"vw":6.573104},{"c":6.585,"h":6.6,"l":6.56,"n":2266,"o":6.575,"t":"2026-09-29T19:30:00Z","v":682025,"vw":6.581438},{"c":6.585,"h":6.605,"l":6.565,"n":4109,"o":6.585,"t":"2026-09-29T19:45:00Z","v":907607,"vw":6.583355},{"c":6.58,"h":6.585,"l":6.58,"n":31,"o":6.58,"t":"2026-09-29T20:00:00Z","v":1279238,"vw":6.580002},{"c":6.4757,"h":6.4757,"l":6.4757,"n":1,"o":6.4757,"t":"2026-09-29T20:45:00Z","v":142,"vw":6.4757},{"c":6.65,"h":6.65,"l":6.65,"n":5,"o":6.65,"t":"2026-09-30T11:45:00Z","v":220,"vw":6.65},{"c":6.59,"h":6.61,"l":6.59,"n":2,"o":6.61,"t":"2026-09-30T13:15:00Z","v":300,"vw":6.603333},{"c":6.725,"h":6.73,"l":6.57,"n":693,"o":6.57,"t":"2026-09-30T13:30:00Z","v":157669,"vw":6.620954},{"c":6.685,"h":6.75,"l":6.68,"n":635,"o":6.745,"t":"2026-09-30T13:45:00Z","v":77619,"vw":6.709061},{"c":6.655,"h":6.72,"l":6.645,"n":1194,"o":6.69,"t":"2026-09-30T14:00:00Z","v":165533,"vw":6.676825},{"c":6.665,"h":6.68,"l":6.625,"n":3088,"o":6.655,"t":"2026-09-30T14:15:00Z","v":611854,"vw":6.648722},{"c":6.675,"h":6.7,"l":6.65,"n":769,"o":6.665,"t":"2026-09-30T14:30:00Z","v":138578,"vw":6.674955},{"c":6.695,"h":6.71,"l":6.675,"n":1023,"o":6.675,"t":"2026-09-30T14:45:00Z","v":167991,"vw":6.69385},{"c":6.715,"h":6.72,"l":6.695,"n":940,"o":6.695,"t":"2026-09-30T15:00:00Z","v":152158,"vw":6.706465},{"c":6.7,"h":6.73,"l":6.695,"n":994,"o":6.715,"t":"2026-09-30T15:15:00Z","v":174231,"vw":6.711335},{"c":6.715,"h":6.74,"l":6.705,"n":846,"o":6.7052,"t":"2026-09-30T15:30:00Z","v":324530,"vw":6.721397},{"c":6.71,"h":6.73,"l":6.7,"n":723,"o":6.715,"t":"2026-09-30T15:45:00Z","v":90711,"vw":6.713825},{"c":6.7,"h":6.725,"l":6.7,"n":663,"o":6.71,"t":"2026-09-30T16:00:00Z","v":72397,"vw":6.715838},{"c":6.705,"h":6.71,"l":6.7,"n":704,"o":6.7,"t":"2026-09-30T16:15:00Z","v":103468,"vw":6.703911},{"c":6.69,"h":6.71,"l":6.69,"n":769,"o":6.705,"t":"2026-09-30T16:30:00Z","v":96515,"vw":6.697443},{"c":6.67,"h":6.695,"l":6.67,"n":790,"o":6.69,"t":"2026-09-30T16:45:00Z","v":84199,"vw":6.682696},{"c":6.66,"h":6.695,"l":6.66,"n":833,"o":6.675,"t":"2026-09-30T17:00:00Z","v":114553,"vw":6.681233},{"c":6.655,"h":6.665,"l":6.64,"n":889,"o":6.665,"t":"2026-09-30T17:15:00Z","v":109358,"vw":6.651248},{"c":6.675,"h":6.68,"l":6.655,"n":829,"o":6.655,"t":"2026-09-30T17:30:00Z","v":66457,"vw":6.667879},{"c":6.655,"h":6.685,"l":6.6509,"n":1012,"o":6.675,"t":"2026-09-30T17:45:00Z","v":101036,"vw":6.671718},{"c":6.665,"h":6.67,"l":6.655,"n":640,"o":6.655,"t":"2026-09-30T18:00:00Z","v":52680,"vw":6.664202},{"c":6.655,"h":6.67,"l":6.65,"n":818,"o":6.66,"t":"2026-09-30T18:15:00Z","v":74397,"vw":6.659722},{"c":6.655,"h":6.66,"l":6.625,"n":1185,"o":6.655,"t":"2026-09-30T18:30:00Z","v":154456,"vw":6.642887},{"c":6.665,"h":6.665,"l":6.65,"n":948,"o":6.655,"t":"2026-09-30T18:45:00Z","v":105071,"vw":6.658383},{"c":6.685,"h":6.69,"l":6.66,"n":1393,"o":6.665,"t":"2026-09-30T19:00:00Z","v":154244,"vw":6.674364},{"c":6.69,"h":6.69,"l":6.68,"n":1192,"o":6.685,"t":"2026-09-30T19:15:00Z","v":98503,"vw":6.686086},{"c":6.695,"h":6.715,"l":6.685,"n":2384,"o":6.685,"t":"2026-09-30T19:30:00Z","v":429160,"vw":6.700625},{"c":6.67,"h":6.695,"l":6.625,"n":4360,"o":6.695,"t":"2026-09-30T19:45:00Z","v":772029,"vw":6.665861},{"c":6.53,"h":6.66,"l":6.53,"n":33,"o":6.66,"t":"2026-09-30T20:00:00Z","v":1055798,"vw":6.659962},{"c":6.6088,"h":6.6088,"l":6.6088,"n":1,"o":6.6088,"t":"2026-09-30T20:15:00Z","v":180,"vw":6.6088},{"c":6.66,"h":6.66,"l":6.66,"n":4,"o":6.66,"t":"2026-10-01T08:00:00Z","v":118,"vw":6.66},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-01T11:30:00Z","v":1000,"vw":6.5},{"c":6.685,"h":6.8,"l":6.685,"n":10,"o":6.8,"t":"2026-10-01T11:45:00Z","v":706,"vw":6.732945},{"c":6.71,"h":6.7397,"l":6.7,"n":16,"o":6.73,"t":"2026-10-01T12:45:00Z","v":9046,"vw":6.716535},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-01T13:00:00Z","v":292,"vw":6.7},{"c":6.725,"h":6.87,"l":6.71,"n":635,"o":6.76,"t":"2026-10-01T13:30:00Z","v":127687,"vw":6.745506},{"c":6.7099,"h":6.745,"l":6.695,"n":638,"o":6.73,"t":"2026-10-01T13:45:00Z","v":99994,"vw":6.720065},{"c":6.695,"h":6.7399,"l":6.69,"n":983,"o":6.71,"t":"2026-10-01T14:00:00Z","v":130564,"vw":6.713279},{"c":6.715,"h":6.725,"l":6.69,"n":502,"o":6.69,"t":"2026-10-01T14:15:00Z","v":74986,"vw":6.709533},{"c":6.625,"h":6.72,"l":6.615,"n":664,"o":6.715,"t":"2026-10-01T14:30:00Z","v":80462,"vw":6.662389},{"c":6.545,"h":6.63,"l":6.545,"n":1423,"o":6.625,"t":"2026-10-01T14:45:00Z","v":252844,"vw":6.582926},{"c":6.565,"h":6.565,"l":6.54,"n":938,"o":6.545,"t":"2026-10-01T15:00:00Z","v":244625,"vw":6.549299},{"c":6.525,"h":6.565,"l":6.52,"n":650,"o":6.565,"t":"2026-10-01T15:15:00Z","v":74834,"vw":6.545623},{"c":6.525,"h":6.5299,"l":6.51,"n":605,"o":6.52,"t":"2026-10-01T15:30:00Z","v":69710,"vw":6.516632},{"c":6.535,"h":6.555,"l":6.525,"n":723,"o":6.525,"t":"2026-10-01T15:45:00Z","v":94486,"vw":6.540925},{"c":6.53,"h":6.54,"l":6.525,"n":542,"o":6.53,"t":"2026-10-01T16:00:00Z","v":68924,"vw":6.532785},{"c":6.525,"h":6.545,"l":6.49,"n":846,"o":6.535,"t":"2026-10-01T16:15:00Z","v":178734,"vw":6.51759},{"c":6.555,"h":6.565,"l":6.525,"n":1124,"o":6.525,"t":"2026-10-01T16:30:00Z","v":190599,"vw":6.550486},{"c":6.61,"h":6.61,"l":6.55,"n":741,"o":6.55,"t":"2026-10-01T16:45:00Z","v":134669,"vw":6.575497},{"c":6.59,"h":6.615,"l":6.59,"n":615,"o":6.605,"t":"2026-10-01T17:00:00Z","v":117845,"vw":6.602059},{"c":6.615,"h":6.62,"l":6.595,"n":740,"o":6.595,"t":"2026-10-01T17:15:00Z","v":91416,"vw":6.601462},{"c":6.66,"h":6.66,"l":6.62,"n":772,"o":6.62,"t":"2026-10-01T17:30:00Z","v":88758,"vw":6.637918},{"c":6.605,"h":6.675,"l":6.595,"n":1011,"o":6.66,"t":"2026-10-01T17:45:00Z","v":148613,"vw":6.640668},{"c":6.615,"h":6.615,"l":6.59,"n":1199,"o":6.605,"t":"2026-10-01T18:00:00Z","v":187319,"vw":6.604557},{"c":6.615,"h":6.635,"l":6.595,"n":1266,"o":6.615,"t":"2026-10-01T18:15:00Z","v":204580,"vw":6.615052},{"c":6.655,"h":6.66,"l":6.605,"n":1734,"o":6.61,"t":"2026-10-01T18:30:00Z","v":339315,"vw":6.628486},{"c":6.685,"h":6.715,"l":6.6501,"n":1567,"o":6.655,"t":"2026-10-01T18:45:00Z","v":339367,"vw":6.677075},{"c":6.6701,"h":6.695,"l":6.65,"n":1384,"o":6.685,"t":"2026-10-01T19:00:00Z","v":320854,"vw":6.671931},{"c":6.665,"h":6.6771,"l":6.65,"n":1780,"o":6.67,"t":"2026-10-01T19:15:00Z","v":386287,"vw":6.667254},{"c":6.6501,"h":6.7099,"l":6.65,"n":2539,"o":6.67,"t":"2026-10-01T19:30:00Z","v":622732,"vw":6.678312},{"c":6.615,"h":6.655,"l":6.6,"n":5542,"o":6.655,"t":"2026-10-01T19:45:00Z","v":1757912,"vw":6.622287},{"c":6.62,"h":6.62,"l":6.62,"n":23,"o":6.62,"t":"2026-10-01T20:00:00Z","v":1906830,"vw":6.62},{"c":6.52,"h":6.645,"l":6.5,"n":534,"o":6.63,"t":"2026-10-02T13:30:00Z","v":109792,"vw":6.575901},{"c":6.54,"h":6.57,"l":6.515,"n":689,"o":6.515,"t":"2026-10-02T13:45:00Z","v":140897,"vw":6.548664},{"c":6.525,"h":6.56,"l":6.515,"n":702,"o":6.55,"t":"2026-10-02T14:00:00Z","v":76618,"vw":6.536275},{"c":6.496,"h":6.5599,"l":6.49,"n":818,"o":6.525,"t":"2026-10-02T14:15:00Z","v":99231,"vw":6.525549},{"c":6.565,"h":6.58,"l":6.495,"n":944,"o":6.495,"t":"2026-10-02T14:30:00Z","v":275311,"vw":6.53306},{"c":6.53,"h":6.565,"l":6.53,"n":691,"o":6.565,"t":"2026-10-02T14:45:00Z","v":64260,"vw":6.556953},{"c":6.495,"h":6.54,"l":6.475,"n":757,"o":6.535,"t":"2026-10-02T15:00:00Z","v":69905,"vw":6.51538},{"c":6.52,"h":6.52,"l":6.47,"n":735,"o":6.495,"t":"2026-10-02T15:15:00Z","v":78033,"vw":6.486096},{"c":6.51,"h":6.55,"l":6.505,"n":826,"o":6.52,"t":"2026-10-02T15:30:00Z","v":83231,"vw":6.524599},{"c":6.505,"h":6.52,"l":6.49,"n":667,"o":6.51,"t":"2026-10-02T15:45:00Z","v":57393,"vw":6.507089},{"c":6.505,"h":6.52,"l":6.5,"n":900,"o":6.505,"t":"2026-10-02T16:00:00Z","v":153401,"vw":6.51511},{"c":6.465,"h":6.51,"l":6.46,"n":796,"o":6.505,"t":"2026-10-02T16:15:00Z","v":92825,"vw":6.484082},{"c":6.465,"h":6.49,"l":6.465,"n":668,"o":6.47,"t":"2026-10-02T16:30:00Z","v":69415,"vw":6.472183},{"c":6.465,"h":6.47,"l":6.445,"n":1010,"o":6.465,"t":"2026-10-02T16:45:00Z","v":152119,"vw":6.458186},{"c":6.495,"h":6.5085,"l":6.465,"n":951,"o":6.465,"t":"2026-10-02T17:00:00Z","v":98004,"vw":6.483024},{"c":6.505,"h":6.51,"l":6.48,"n":1141,"o":6.495,"t":"2026-10-02T17:15:00Z","v":186834,"vw":6.490857},{"c":6.465,"h":6.515,"l":6.46,"n":979,"o":6.505,"t":"2026-10-02T17:30:00Z","v":118963,"vw":6.493323},{"c":6.465,"h":6.47,"l":6.46,"n":732,"o":6.465,"t":"2026-10-02T17:45:00Z","v":78028,"vw":6.462988},{"c":6.48,"h":6.49,"l":6.45,"n":968,"o":6.46,"t":"2026-10-02T18:00:00Z","v":183566,"vw":6.460306},{"c":6.48,"h":6.5,"l":6.47,"n":985,"o":6.485,"t":"2026-10-02T18:15:00Z","v":123253,"vw":6.481585},{"c":6.525,"h":6.55,"l":6.46,"n":1668,"o":6.485,"t":"2026-10-02T18:30:00Z","v":435405,"vw":6.497465},{"c":6.555,"h":6.58,"l":6.515,"n":1798,"o":6.525,"t":"2026-10-02T18:45:00Z","v":487746,"vw":6.556752},{"c":6.545,"h":6.57,"l":6.54,"n":1002,"o":6.555,"t":"2026-10-02T19:00:00Z","v":180367,"vw":6.556278},{"c":6.555,"h":6.57,"l":6.53,"n":1792,"o":6.55,"t":"2026-10-02T19:15:00Z","v":327255,"vw":6.550861},{"c":6.535,"h":6.565,"l":6.52,"n":2583,"o":6.555,"t":"2026-10-02T19:30:00Z","v":425114,"vw":6.546749},{"c":6.565,"h":6.57,"l":6.52,"n":5946,"o":6.535,"t":"2026-10-02T19:45:00Z","v":1387813,"vw":6.545214},{"c":6.56,"h":6.56,"l":6.56,"n":20,"o":6.56,"t":"2026-10-02T20:00:00Z","v":1109055,"vw":6.56},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-02T20:15:00Z","v":46368,"vw":6.56},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-02T20:45:00Z","v":100,"vw":6.56},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-02T23:00:00Z","v":324,"vw":6.55},{"c":6.68,"h":6.68,"l":6.65,"n":35,"o":6.65,"t":"2026-10-05T12:00:00Z","v":4000,"vw":6.679195},{"c":6.59,"h":6.62,"l":6.55,"n":842,"o":6.57,"t":"2026-10-05T13:30:00Z","v":178376,"vw":6.574075},{"c":6.575,"h":6.6,"l":6.555,"n":578,"o":6.6,"t":"2026-10-05T13:45:00Z","v":71673,"vw":6.576083},{"c":6.595,"h":6.63,"l":6.565,"n":1024,"o":6.57,"t":"2026-10-05T14:00:00Z","v":203096,"vw":6.600804},{"c":6.665,"h":6.6791,"l":6.585,"n":796,"o":6.59,"t":"2026-10-05T14:15:00Z","v":103987,"vw":6.649362},{"c":6.635,"h":6.67,"l":6.62,"n":930,"o":6.665,"t":"2026-10-05T14:30:00Z","v":97335,"vw":6.644384},{"c":6.63,"h":6.65,"l":6.63,"n":675,"o":6.635,"t":"2026-10-05T14:45:00Z","v":72658,"vw":6.63848},{"c":6.625,"h":6.6399,"l":6.605,"n":855,"o":6.635,"t":"2026-10-05T15:00:00Z","v":117805,"vw":6.620301},{"c":6.655,"h":6.655,"l":6.625,"n":838,"o":6.63,"t":"2026-10-05T15:15:00Z","v":91805,"vw":6.639169},{"c":6.685,"h":6.69,"l":6.655,"n":929,"o":6.655,"t":"2026-10-05T15:30:00Z","v":136705,"vw":6.675868},{"c":6.655,"h":6.685,"l":6.65,"n":695,"o":6.685,"t":"2026-10-05T15:45:00Z","v":59321,"vw":6.665427},{"c":6.625,"h":6.66,"l":6.625,"n":604,"o":6.65,"t":"2026-10-05T16:00:00Z","v":75144,"vw":6.640161},{"c":6.665,"h":6.68,"l":6.61,"n":754,"o":6.63,"t":"2026-10-05T16:15:00Z","v":129120,"vw":6.638796},{"c":6.635,"h":6.67,"l":6.63,"n":839,"o":6.665,"t":"2026-10-05T16:30:00Z","v":88544,"vw":6.649178},{"c":6.625,"h":6.635,"l":6.615,"n":748,"o":6.635,"t":"2026-10-05T16:45:00Z","v":85770,"vw":6.625451},{"c":6.625,"h":6.635,"l":6.615,"n":977,"o":6.62,"t":"2026-10-05T17:00:00Z","v":137364,"vw":6.624867},{"c":6.575,"h":6.625,"l":6.57,"n":1159,"o":6.625,"t":"2026-10-05T17:15:00Z","v":186779,"vw":6.604804},{"c":6.535,"h":6.59,"l":6.53,"n":1873,"o":6.575,"t":"2026-10-05T17:30:00Z","v":444628,"vw":6.559585},{"c":6.525,"h":6.56,"l":6.51,"n":1437,"o":6.53,"t":"2026-10-05T17:45:00Z","v":252714,"vw":6.531647},{"c":6.57,"h":6.57,"l":6.52,"n":2274,"o":6.525,"t":"2026-10-05T18:00:00Z","v":586010,"vw":6.5459},{"c":6.605,"h":6.615,"l":6.564,"n":1197,"o":6.565,"t":"2026-10-05T18:15:00Z","v":168960,"vw":6.590081},{"c":6.605,"h":6.61,"l":6.6,"n":855,"o":6.6,"t":"2026-10-05T18:30:00Z","v":96375,"vw":6.603895},{"c":6.615,"h":6.62,"l":6.6,"n":946,"o":6.605,"t":"2026-10-05T18:45:00Z","v":102984,"vw":6.610446},{"c":6.595,"h":6.62,"l":6.59,"n":975,"o":6.615,"t":"2026-10-05T19:00:00Z","v":111588,"vw":6.604846},{"c":6.575,"h":6.595,"l":6.56,"n":1483,"o":6.5909,"t":"2026-10-05T19:15:00Z","v":230173,"vw":6.572637},{"c":6.585,"h":6.63,"l":6.58,"n":2016,"o":6.58,"t":"2026-10-05T19:30:00Z","v":372621,"vw":6.601551},{"c":6.595,"h":6.6,"l":6.54,"n":4430,"o":6.585,"t":"2026-10-05T19:45:00Z","v":909938,"vw":6.572427},{"c":6.58,"h":6.58,"l":6.58,"n":35,"o":6.58,"t":"2026-10-05T20:00:00Z","v":2320827,"vw":6.58},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-05T20:30:00Z","v":500,"vw":6.59},{"c":6.69,"h":6.69,"l":6.69,"n":2,"o":6.69,"t":"2026-10-05T21:15:00Z","v":338,"vw":6.69},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-06T09:30:00Z","v":342,"vw":6.58},{"c":6.67,"h":6.68,"l":6.66,"n":4,"o":6.68,"t":"2026-10-06T13:15:00Z","v":815,"vw":6.671358},{"c":6.62,"h":6.65,"l":6.56,"n":478,"o":6.64,"t":"2026-10-06T13:30:00Z","v":130581,"vw":6.611956},{"c":6.615,"h":6.65,"l":6.6,"n":465,"o":6.61,"t":"2026-10-06T13:45:00Z","v":87221,"vw":6.619985},{"c":6.65,"h":6.68,"l":6.615,"n":565,"o":6.615,"t":"2026-10-06T14:00:00Z","v":76969,"vw":6.642915},{"c":6.625,"h":6.65,"l":6.61,"n":901,"o":6.65,"t":"2026-10-06T14:15:00Z","v":200763,"vw":6.624035},{"c":6.645,"h":6.65,"l":6.62,"n":544,"o":6.625,"t":"2026-10-06T14:30:00Z","v":94633,"vw":6.632238},{"c":6.655,"h":6.66,"l":6.63,"n":526,"o":6.645,"t":"2026-10-06T14:45:00Z","v":72557,"vw":6.649613},{"c":6.665,"h":6.67,"l":6.655,"n":503,"o":6.655,"t":"2026-10-06T15:00:00Z","v":57589,"vw":6.660955},{"c":6.645,"h":6.675,"l":6.64,"n":751,"o":6.665,"t":"2026-10-06T15:15:00Z","v":126609,"vw":6.657205},{"c":6.6,"h":6.655,"l":6.6,"n":907,"o":6.6478,"t":"2026-10-06T15:30:00Z","v":200396,"vw":6.62354},{"c":6.61,"h":6.615,"l":6.59,"n":868,"o":6.605,"t":"2026-10-06T15:45:00Z","v":211518,"vw":6.60051},{"c":6.635,"h":6.635,"l":6.61,"n":790,"o":6.61,"t":"2026-10-06T16:00:00Z","v":103868,"vw":6.621113},{"c":6.63,"h":6.64,"l":6.625,"n":566,"o":6.635,"t":"2026-10-06T16:15:00Z","v":57289,"vw":6.629787},{"c":6.6101,"h":6.63,"l":6.6,"n":966,"o":6.63,"t":"2026-10-06T16:30:00Z","v":275600,"vw":6.615232},{"c":6.605,"h":6.615,"l":6.59,"n":891,"o":6.615,"t":"2026-10-06T16:45:00Z","v":223816,"vw":6.604353},{"c":6.605,"h":6.61,"l":6.6,"n":402,"o":6.6,"t":"2026-10-06T17:00:00Z","v":33996,"vw":6.60217},{"c":6.585,"h":6.605,"l":6.57,"n":1323,"o":6.6,"t":"2026-10-06T17:15:00Z","v":355813,"vw":6.588161},{"c":6.575,"h":6.59,"l":6.57,"n":711,"o":6.585,"t":"2026-10-06T17:30:00Z","v":136015,"vw":6.581353},{"c":6.57,"h":6.58,"l":6.55,"n":903,"o":6.575,"t":"2026-10-06T17:45:00Z","v":216663,"vw":6.565389},{"c":6.575,"h":6.59,"l":6.555,"n":1181,"o":6.575,"t":"2026-10-06T18:00:00Z","v":484582,"vw":6.573313},{"c":6.56,"h":6.58,"l":6.56,"n":659,"o":6.575,"t":"2026-10-06T18:15:00Z","v":130826,"vw":6.570432},{"c":6.545,"h":6.57,"l":6.54,"n":806,"o":6.56,"t":"2026-10-06T18:30:00Z","v":257666,"vw":6.55292},{"c":6.555,"h":6.555,"l":6.52,"n":1297,"o":6.54,"t":"2026-10-06T18:45:00Z","v":534000,"vw":6.53817},{"c":6.535,"h":6.56,"l":6.53,"n":768,"o":6.555,"t":"2026-10-06T19:00:00Z","v":127235,"vw":6.543006},{"c":6.54,"h":6.55,"l":6.53,"n":1131,"o":6.535,"t":"2026-10-06T19:15:00Z","v":282866,"vw":6.540183},{"c":6.595,"h":6.61,"l":6.54,"n":2101,"o":6.55,"t":"2026-10-06T19:30:00Z","v":529408,"vw":6.583556},{"c":6.65,"h":6.665,"l":6.585,"n":4494,"o":6.59,"t":"2026-10-06T19:45:00Z","v":1578499,"vw":6.630737},{"c":6.65,"h":6.65,"l":6.65,"n":35,"o":6.65,"t":"2026-10-06T20:00:00Z","v":1278986,"vw":6.65},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-06T20:30:00Z","v":113,"vw":6.56},{"c":6.6,"h":6.6,"l":6.52,"n":4,"o":6.52,"t":"2026-10-06T23:00:00Z","v":1318,"vw":6.585619},{"c":6.59,"h":6.59,"l":6.5,"n":6,"o":6.5,"t":"2026-10-06T23:15:00Z","v":1558,"vw":6.55829},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-07T11:00:00Z","v":150,"vw":6.63},{"c":6.55,"h":6.65,"l":6.53,"n":914,"o":6.63,"t":"2026-10-07T13:30:00Z","v":226291,"vw":6.604409},{"c":6.575,"h":6.6,"l":6.54,"n":928,"o":6.55,"t":"2026-10-07T13:45:00Z","v":211969,"vw":6.571236},{"c":6.555,"h":6.61,"l":6.555,"n":592,"o":6.58,"t":"2026-10-07T14:00:00Z","v":74289,"vw":6.586775},{"c":6.61,"h":6.63,"l":6.56,"n":662,"o":6.56,"t":"2026-10-07T14:15:00Z","v":78749,"vw":6.59591},{"c":6.615,"h":6.625,"l":6.61,"n":508,"o":6.615,"t":"2026-10-07T14:30:00Z","v":38626,"vw":6.617084},{"c":6.645,"h":6.645,"l":6.61,"n":656,"o":6.615,"t":"2026-10-07T14:45:00Z","v":73187,"vw":6.626253},{"c":6.645,"h":6.645,"l":6.62,"n":954,"o":6.64,"t":"2026-10-07T15:00:00Z","v":132282,"vw":6.638122},{"c":6.645,"h":6.645,"l":6.63,"n":431,"o":6.645,"t":"2026-10-07T15:15:00Z","v":40740,"vw":6.640285},{"c":6.595,"h":6.65,"l":6.59,"n":1341,"o":6.64,"t":"2026-10-07T15:30:00Z","v":435538,"vw":6.641093},{"c":6.61,"h":6.615,"l":6.59,"n":660,"o":6.595,"t":"2026-10-07T15:45:00Z","v":95793,"vw":6.602262},{"c":6.57,"h":6.605,"l":6.57,"n":955,"o":6.605,"t":"2026-10-07T16:00:00Z","v":158273,"vw":6.583402},{"c":6.58,"h":6.59,"l":6.57,"n":420,"o":6.57,"t":"2026-10-07T16:15:00Z","v":65249,"vw":6.581416},{"c":6.58,"h":6.585,"l":6.57,"n":504,"o":6.58,"t":"2026-10-07T16:30:00Z","v":50306,"vw":6.580095},{"c":6.58,"h":6.595,"l":6.575,"n":616,"o":6.575,"t":"2026-10-07T16:45:00Z","v":99892,"vw":6.585475},{"c":6.6023,"h":6.605,"l":6.56,"n":751,"o":6.58,"t":"2026-10-07T17:00:00Z","v":119371,"vw":6.578628},{"c":6.58,"h":6.605,"l":6.57,"n":607,"o":6.605,"t":"2026-10-07T17:15:00Z","v":82808,"vw":6.591844},{"c":6.57,"h":6.58,"l":6.56,"n":526,"o":6.575,"t":"2026-10-07T17:30:00Z","v":49793,"vw":6.569313},{"c":6.55,"h":6.575,"l":6.55,"n":683,"o":6.57,"t":"2026-10-07T17:45:00Z","v":88632,"vw":6.563335},{"c":6.565,"h":6.57,"l":6.55,"n":525,"o":6.555,"t":"2026-10-07T18:00:00Z","v":50796,"vw":6.561046},{"c":6.56,"h":6.57,"l":6.56,"n":425,"o":6.56,"t":"2026-10-07T18:15:00Z","v":48487,"vw":6.562763},{"c":6.58,"h":6.59,"l":6.555,"n":937,"o":6.56,"t":"2026-10-07T18:30:00Z","v":137833,"vw":6.563621},{"c":6.57,"h":6.595,"l":6.57,"n":756,"o":6.585,"t":"2026-10-07T18:45:00Z","v":117586,"vw":6.579972},{"c":6.565,"h":6.585,"l":6.56,"n":553,"o":6.575,"t":"2026-10-07T19:00:00Z","v":99201,"vw":6.574531},{"c":6.545,"h":6.57,"l":6.545,"n":1076,"o":6.565,"t":"2026-10-07T19:15:00Z","v":150966,"vw":6.553766},{"c":6.555,"h":6.57,"l":6.54,"n":1539,"o":6.545,"t":"2026-10-07T19:30:00Z","v":311406,"vw":6.552731},{"c":6.555,"h":6.575,"l":6.535,"n":3637,"o":6.555,"t":"2026-10-07T19:45:00Z","v":715582,"vw":6.552241},{"c":6.55,"h":6.56,"l":6.55,"n":31,"o":6.55,"t":"2026-10-07T20:00:00Z","v":1540587,"vw":6.550006},{"c":6.47,"h":6.47,"l":6.47,"n":2,"o":6.47,"t":"2026-10-08T11:30:00Z","v":491,"vw":6.47},{"c":6.51,"h":6.635,"l":6.495,"n":586,"o":6.52,"t":"2026-10-08T13:30:00Z","v":121306,"vw":6.535758},{"c":6.515,"h":6.525,"l":6.475,"n":549,"o":6.51,"t":"2026-10-08T13:45:00Z","v":59227,"vw":6.50275},{"c":6.525,"h":6.535,"l":6.49,"n":661,"o":6.515,"t":"2026-10-08T14:00:00Z","v":78802,"vw":6.510757},{"c":6.49,"h":6.525,"l":6.49,"n":554,"o":6.525,"t":"2026-10-08T14:15:00Z","v":60178,"vw":6.507542},{"c":6.45,"h":6.495,"l":6.45,"n":652,"o":6.495,"t":"2026-10-08T14:30:00Z","v":125032,"vw":6.472961},{"c":6.485,"h":6.485,"l":6.454,"n":588,"o":6.455,"t":"2026-10-08T14:45:00Z","v":98474,"vw":6.472082},{"c":6.465,"h":6.4885,"l":6.45,"n":576,"o":6.485,"t":"2026-10-08T15:00:00Z","v":71057,"vw":6.467592},{"c":6.445,"h":6.46,"l":6.43,"n":500,"o":6.46,"t":"2026-10-08T15:15:00Z","v":74179,"vw":6.443463},{"c":6.445,"h":6.45,"l":6.43,"n":451,"o":6.445,"t":"2026-10-08T15:30:00Z","v":55118,"vw":6.439566},{"c":6.455,"h":6.47,"l":6.445,"n":504,"o":6.445,"t":"2026-10-08T15:45:00Z","v":64179,"vw":6.457212},{"c":6.445,"h":6.46,"l":6.43,"n":603,"o":6.45,"t":"2026-10-08T16:00:00Z","v":67716,"vw":6.442979},{"c":6.465,"h":6.495,"l":6.44,"n":850,"o":6.44,"t":"2026-10-08T16:15:00Z","v":132849,"vw":6.471271},{"c":6.46,"h":6.47,"l":6.45,"n":413,"o":6.465,"t":"2026-10-08T16:30:00Z","v":44457,"vw":6.459741},{"c":6.525,"h":6.525,"l":6.46,"n":981,"o":6.465,"t":"2026-10-08T16:45:00Z","v":169231,"vw":6.494771},{"c":6.4988,"h":6.525,"l":6.47,"n":923,"o":6.525,"t":"2026-10-08T17:00:00Z","v":148878,"vw":6.495423},{"c":6.495,"h":6.5199,"l":6.47,"n":950,"o":6.495,"t":"2026-10-08T17:15:00Z","v":145727,"vw":6.492451},{"c":6.49,"h":6.505,"l":6.48,"n":1052,"o":6.5,"t":"2026-10-08T17:30:00Z","v":145792,"vw":6.491656},{"c":6.465,"h":6.495,"l":6.45,"n":992,"o":6.495,"t":"2026-10-08T17:45:00Z","v":136685,"vw":6.465774},{"c":6.465,"h":6.475,"l":6.45,"n":1148,"o":6.47,"t":"2026-10-08T18:00:00Z","v":138762,"vw":6.46432},{"c":6.47,"h":6.475,"l":6.46,"n":958,"o":6.465,"t":"2026-10-08T18:15:00Z","v":96403,"vw":6.468733},{"c":6.45,"h":6.475,"l":6.45,"n":1034,"o":6.475,"t":"2026-10-08T18:30:00Z","v":140748,"vw":6.460149},{"c":6.475,"h":6.48,"l":6.45,"n":1300,"o":6.4512,"t":"2026-10-08T18:45:00Z","v":203531,"vw":6.463365},{"c":6.525,"h":6.54,"l":6.47,"n":1696,"o":6.475,"t":"2026-10-08T19:00:00Z","v":315771,"vw":6.511544},{"c":6.545,"h":6.55,"l":6.51,"n":1517,"o":6.525,"t":"2026-10-08T19:15:00Z","v":294069,"vw":6.52829},{"c":6.545,"h":6.555,"l":6.53,"n":1985,"o":6.54,"t":"2026-10-08T19:30:00Z","v":312316,"vw":6.543992},{"c":6.565,"h":6.59,"l":6.54,"n":4334,"o":6.54,"t":"2026-10-08T19:45:00Z","v":1012893,"vw":6.563272},{"c":6.57,"h":6.57,"l":6.57,"n":30,"o":6.57,"t":"2026-10-08T20:00:00Z","v":5130579,"vw":6.57},{"c":6.845,"h":6.845,"l":6.6,"n":1832,"o":6.66,"t":"2026-10-09T13:30:00Z","v":876130,"vw":6.704894},{"c":6.945,"h":7.045,"l":6.845,"n":4173,"o":6.845,"t":"2026-10-09T13:45:00Z","v":1039869,"vw":6.944256},{"c":7.035,"h":7.07,"l":6.935,"n":2476,"o":6.945,"t":"2026-10-09T14:00:00Z","v":775155,"vw":7.003295},{"c":7.135,"h":7.145,"l":7.035,"n":2790,"o":7.04,"t":"2026-10-09T14:15:00Z","v":711545,"vw":7.103012},{"c":7.085,"h":7.18,"l":7.045,"n":5006,"o":7.13,"t":"2026-10-09T14:30:00Z","v":1718568,"vw":7.098},{"c":7.115,"h":7.15,"l":7.08,"n":2054,"o":7.085,"t":"2026-10-09T14:45:00Z","v":528550,"vw":7.115453},{"c":7.135,"h":7.155,"l":7.07,"n":2961,"o":7.12,"t":"2026-10-09T15:00:00Z","v":992336,"vw":7.103778},{"c":7.105,"h":7.145,"l":7.09,"n":1255,"o":7.135,"t":"2026-10-09T15:15:00Z","v":377997,"vw":7.118775},{"c":7.125,"h":7.155,"l":7.1,"n":1358,"o":7.105,"t":"2026-10-09T15:30:00Z","v":485515,"vw":7.130011},{"c":7.04,"h":7.13,"l":7.035,"n":2223,"o":7.12,"t":"2026-10-09T15:45:00Z","v":694929,"vw":7.079229},{"c":7.02,"h":7.05,"l":7.015,"n":1550,"o":7.045,"t":"2026-10-09T16:00:00Z","v":526787,"vw":7.02995},{"c":6.925,"h":7.025,"l":6.925,"n":2568,"o":7.02,"t":"2026-10-09T16:15:00Z","v":1145575,"vw":6.987808},{"c":7.085,"h":7.12,"l":6.925,"n":2240,"o":6.925,"t":"2026-10-09T16:30:00Z","v":979606,"vw":7.033869},{"c":7.065,"h":7.085,"l":7.02,"n":1466,"o":7.08,"t":"2026-10-09T16:45:00Z","v":506587,"vw":7.052281},{"c":7.025,"h":7.065,"l":7.025,"n":1009,"o":7.065,"t":"2026-10-09T17:00:00Z","v":232792,"vw":7.045702},{"c":6.99,"h":7.04,"l":6.99,"n":1123,"o":7.025,"t":"2026-10-09T17:15:00Z","v":316676,"vw":7.018136},{"c":6.94,"h":6.99,"l":6.935,"n":1211,"o":6.99,"t":"2026-10-09T17:30:00Z","v":244408,"vw":6.951002},{"c":7.01,"h":7.025,"l":6.94,"n":1413,"o":6.94,"t":"2026-10-09T17:45:00Z","v":352795,"vw":6.972899},{"c":7,"h":7.04,"l":6.995,"n":1143,"o":7.005,"t":"2026-10-09T18:00:00Z","v":235152,"vw":7.01279},{"c":6.985,"h":7.005,"l":6.97,"n":1035,"o":7,"t":"2026-10-09T18:15:00Z","v":222690,"vw":6.987307},{"c":7.015,"h":7.015,"l":6.96,"n":1356,"o":6.98,"t":"2026-10-09T18:30:00Z","v":298479,"vw":6.987272},{"c":7.035,"h":7.09,"l":7.01,"n":1481,"o":7.015,"t":"2026-10-09T18:45:00Z","v":398765,"vw":7.044099},{"c":7.02,"h":7.045,"l":7.015,"n":1238,"o":7.035,"t":"2026-10-09T19:00:00Z","v":251103,"vw":7.029},{"c":7.015,"h":7.03,"l":7.01,"n":1117,"o":7.025,"t":"2026-10-09T19:15:00Z","v":182768,"vw":7.019911},{"c":7.025,"h":7.04,"l":6.995,"n":1915,"o":7.01,"t":"2026-10-09T19:30:00Z","v":394608,"vw":7.01119},{"c":7.03,"h":7.04,"l":7.005,"n":5368,"o":7.025,"t":"2026-10-09T19:45:00Z","v":1331342,"vw":7.023167},{"c":7.02,"h":7.02,"l":7.02,"n":31,"o":7.02,"t":"2026-10-09T20:00:00Z","v":1672687,"vw":7.02},{"c":7.67,"h":8.05,"l":7.01,"n":2063,"o":7.01,"t":"2026-10-09T20:30:00Z","v":711901,"vw":7.684661},{"c":7.8504,"h":7.87,"l":7.65,"n":579,"o":7.67,"t":"2026-10-09T20:45:00Z","v":680173,"vw":7.766948},{"c":7.8,"h":7.9408,"l":7.75,"n":590,"o":7.85,"t":"2026-10-09T21:00:00Z","v":244360,"vw":7.835779},{"c":7.8,"h":7.8,"l":7.79,"n":138,"o":7.7915,"t":"2026-10-09T21:15:00Z","v":131751,"vw":7.79923},{"c":7.8,"h":7.85,"l":7.79,"n":111,"o":7.8,"t":"2026-10-09T21:30:00Z","v":115533,"vw":7.803959},{"c":7.792,"h":7.8,"l":7.79,"n":90,"o":7.8,"t":"2026-10-09T21:45:00Z","v":194155,"vw":7.799859},{"c":7.9499,"h":7.95,"l":7.7905,"n":160,"o":7.8,"t":"2026-10-09T22:00:00Z","v":177195,"vw":7.883675},{"c":7.96,"h":8,"l":7.9,"n":300,"o":7.9424,"t":"2026-10-09T22:15:00Z","v":149126,"vw":7.951317},{"c":7.9093,"h":7.96,"l":7.9,"n":53,"o":7.96,"t":"2026-10-09T22:30:00Z","v":36031,"vw":7.916319},{"c":7.94,"h":7.95,"l":7.9,"n":35,"o":7.91,"t":"2026-10-09T22:45:00Z","v":19001,"vw":7.915199},{"c":7.94,"h":7.94,"l":7.94,"n":7,"o":7.94,"t":"2026-10-09T23:00:00Z","v":194,"vw":7.94},{"c":7.92,"h":7.95,"l":7.9186,"n":30,"o":7.94,"t":"2026-10-09T23:15:00Z","v":10261,"vw":7.934316},{"c":7.93,"h":7.9481,"l":7.91,"n":20,"o":7.9481,"t":"2026-10-09T23:30:00Z","v":9124,"vw":7.921077},{"c":7.94,"h":8,"l":7.91,"n":89,"o":7.94,"t":"2026-10-09T23:45:00Z","v":35388,"vw":7.961462},{"c":7.75,"h":7.88,"l":7.73,"n":40,"o":7.88,"t":"2026-10-12T08:00:00Z","v":2016,"vw":7.762496},{"c":7.75,"h":7.75,"l":7.62,"n":32,"o":7.73,"t":"2026-10-12T08:15:00Z","v":8935,"vw":7.677739},{"c":7.79,"h":7.79,"l":7.75,"n":22,"o":7.75,"t":"2026-10-12T08:30:00Z","v":95141,"vw":7.750128},{"c":7.77,"h":7.78,"l":7.77,"n":3,"o":7.78,"t":"2026-10-12T08:45:00Z","v":5105,"vw":7.777843},{"c":7.64,"h":7.7,"l":7.61,"n":57,"o":7.7,"t":"2026-10-12T09:00:00Z","v":103619,"vw":7.697466},{"c":7.7,"h":7.7,"l":7.645,"n":5,"o":7.645,"t":"2026-10-12T09:15:00Z","v":970,"vw":7.668571},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-12T09:30:00Z","v":300,"vw":7.7},{"c":7.65,"h":7.68,"l":7.65,"n":32,"o":7.675,"t":"2026-10-12T09:45:00Z","v":85301,"vw":7.679761},{"c":7.6,"h":7.65,"l":7.57,"n":15,"o":7.635,"t":"2026-10-12T10:00:00Z","v":2199,"vw":7.608072},{"c":7.6,"h":7.62,"l":7.57,"n":18,"o":7.6,"t":"2026-10-12T10:15:00Z","v":15670,"vw":7.597041},{"c":7.61,"h":7.62,"l":7.6,"n":26,"o":7.62,"t":"2026-10-12T10:30:00Z","v":37577,"vw":7.60239},{"c":7.67,"h":7.67,"l":7.6,"n":21,"o":7.61,"t":"2026-10-12T10:45:00Z","v":29864,"vw":7.605613},{"c":7.79,"h":7.8,"l":7.74,"n":135,"o":7.7676,"t":"2026-10-12T11:00:00Z","v":25408,"vw":7.787451},{"c":7.7,"h":7.8,"l":7.7,"n":58,"o":7.78,"t":"2026-10-12T11:15:00Z","v":62033,"vw":7.776853},{"c":7.7793,"h":7.79,"l":7.7124,"n":57,"o":7.78,"t":"2026-10-12T11:30:00Z","v":31539,"vw":7.749078},{"c":7.77,"h":7.81,"l":7.77,"n":144,"o":7.78,"t":"2026-10-12T11:45:00Z","v":30340,"vw":7.789405},{"c":7.77,"h":7.8,"l":7.7,"n":268,"o":7.78,"t":"2026-10-12T12:00:00Z","v":218209,"vw":7.753838},{"c":7.75,"h":7.77,"l":7.69,"n":87,"o":7.73,"t":"2026-10-12T12:15:00Z","v":56918,"vw":7.727827},{"c":7.78,"h":7.78,"l":7.7354,"n":161,"o":7.7354,"t":"2026-10-12T12:30:00Z","v":87037,"vw":7.770648},{"c":7.79,"h":7.8,"l":7.77,"n":154,"o":7.8,"t":"2026-10-12T12:45:00Z","v":53863,"vw":7.79714},{"c":7.79,"h":7.82,"l":7.73,"n":305,"o":7.79,"t":"2026-10-12T13:00:00Z","v":97409,"vw":7.79838},{"c":7.72,"h":7.78,"l":7.66,"n":699,"o":7.77,"t":"2026-10-12T13:15:00Z","v":238461,"vw":7.743548},{"c":7.64,"h":7.74,"l":7.54,"n":6172,"o":7.68,"t":"2026-10-12T13:30:00Z","v":2089020,"vw":7.654593},{"c":7.555,"h":7.6498,"l":7.52,"n":3508,"o":7.635,"t":"2026-10-12T13:45:00Z","v":954017,"vw":7.576839},{"c":7.5799,"h":7.6,"l":7.51,"n":3812,"o":7.555,"t":"2026-10-12T14:00:00Z","v":964627,"vw":7.561313},{"c":7.6959,"h":7.735,"l":7.575,"n":6074,"o":7.575,"t":"2026-10-12T14:15:00Z","v":2138503,"vw":7.66978},{"c":7.675,"h":7.735,"l":7.6614,"n":3188,"o":7.695,"t":"2026-10-12T14:30:00Z","v":1166725,"vw":7.700898},{"c":7.66,"h":7.71,"l":7.62,"n":2955,"o":7.675,"t":"2026-10-12T14:45:00Z","v":1173072,"vw":7.658328},{"c":7.675,"h":7.705,"l":7.65,"n":3683,"o":7.65,"t":"2026-10-12T15:00:00Z","v":1577570,"vw":7.676074},{"c":7.7499,"h":7.75,"l":7.65,"n":4756,"o":7.675,"t":"2026-10-12T15:15:00Z","v":2427531,"vw":7.69081},{"c":7.715,"h":7.75,"l":7.7,"n":2776,"o":7.745,"t":"2026-10-12T15:30:00Z","v":879678,"vw":7.720471},{"c":7.665,"h":7.72,"l":7.66,"n":1945,"o":7.72,"t":"2026-10-12T15:45:00Z","v":613308,"vw":7.691993},{"c":7.685,"h":7.695,"l":7.655,"n":1449,"o":7.665,"t":"2026-10-12T16:00:00Z","v":465472,"vw":7.673268},{"c":7.74,"h":7.75,"l":7.685,"n":2309,"o":7.685,"t":"2026-10-12T16:15:00Z","v":1005293,"vw":7.719187},{"c":7.75,"h":7.77,"l":7.71,"n":2240,"o":7.74,"t":"2026-10-12T16:30:00Z","v":778902,"vw":7.735995},{"c":7.705,"h":7.75,"l":7.69,"n":1681,"o":7.75,"t":"2026-10-12T16:45:00Z","v":472431,"vw":7.717352},{"c":7.695,"h":7.71,"l":7.68,"n":1368,"o":7.705,"t":"2026-10-12T17:00:00Z","v":302983,"vw":7.693894},{"c":7.655,"h":7.7,"l":7.645,"n":2670,"o":7.7,"t":"2026-10-12T17:15:00Z","v":1550572,"vw":7.655837},{"c":7.69,"h":7.69,"l":7.64,"n":1624,"o":7.655,"t":"2026-10-12T17:30:00Z","v":985068,"vw":7.654238},{"c":7.705,"h":7.71,"l":7.665,"n":2162,"o":7.685,"t":"2026-10-12T17:45:00Z","v":714865,"vw":7.69262},{"c":7.695,"h":7.715,"l":7.68,"n":2378,"o":7.71,"t":"2026-10-12T18:00:00Z","v":882635,"vw":7.698719},{"c":7.725,"h":7.73,"l":7.68,"n":2385,"o":7.695,"t":"2026-10-12T18:15:00Z","v":1134208,"vw":7.698749},{"c":7.725,"h":7.75,"l":7.715,"n":1930,"o":7.73,"t":"2026-10-12T18:30:00Z","v":443595,"vw":7.732524},{"c":7.705,"h":7.74,"l":7.695,"n":2241,"o":7.725,"t":"2026-10-12T18:45:00Z","v":754788,"vw":7.712773},{"c":7.6399,"h":7.71,"l":7.63,"n":2084,"o":7.705,"t":"2026-10-12T19:00:00Z","v":485177,"vw":7.676983},{"c":7.665,"h":7.685,"l":7.62,"n":3202,"o":7.6399,"t":"2026-10-12T19:15:00Z","v":1443523,"vw":7.658641},{"c":7.665,"h":7.69,"l":7.66,"n":3435,"o":7.665,"t":"2026-10-12T19:30:00Z","v":971018,"vw":7.671815},{"c":7.585,"h":7.69,"l":7.555,"n":8779,"o":7.665,"t":"2026-10-12T19:45:00Z","v":3703698,"vw":7.626223},{"c":7.59,"h":7.67,"l":7.59,"n":62,"o":7.59,"t":"2026-10-12T20:00:00Z","v":2720064,"vw":7.590096},{"c":7.63,"h":7.63,"l":7.55,"n":7,"o":7.59,"t":"2026-10-12T20:15:00Z","v":2676,"vw":7.60751},{"c":7.64,"h":7.64,"l":7.6253,"n":10,"o":7.6253,"t":"2026-10-12T20:30:00Z","v":3500,"vw":7.629976},{"c":7.61,"h":7.64,"l":7.61,"n":4,"o":7.64,"t":"2026-10-12T20:45:00Z","v":860,"vw":7.622791},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-12T21:15:00Z","v":100,"vw":7.59},{"c":7.5504,"h":7.56,"l":7.5504,"n":2,"o":7.56,"t":"2026-10-12T21:45:00Z","v":4061,"vw":7.550852},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-10-12T22:30:00Z","v":200,"vw":7.62},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-12T23:00:00Z","v":222,"vw":7.57},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-12T23:30:00Z","v":1000,"vw":7.57},{"c":7.5731,"h":7.5731,"l":7.5731,"n":1,"o":7.5731,"t":"2026-10-12T23:45:00Z","v":800,"vw":7.5731},{"c":7.61,"h":7.75,"l":7.61,"n":13,"o":7.75,"t":"2026-10-13T08:00:00Z","v":1401,"vw":7.643905},{"c":7.5063,"h":7.5063,"l":7.5063,"n":1,"o":7.5063,"t":"2026-10-13T08:30:00Z","v":100,"vw":7.5063},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-10-13T09:00:00Z","v":301,"vw":7.51},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-13T10:00:00Z","v":256,"vw":7.54},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-10-13T10:30:00Z","v":748,"vw":7.54},{"c":7.56,"h":7.56,"l":7.55,"n":4,"o":7.55,"t":"2026-10-13T11:00:00Z","v":6065,"vw":7.558333},{"c":7.58,"h":7.58,"l":7.5546,"n":5,"o":7.5546,"t":"2026-10-13T11:30:00Z","v":954,"vw":7.565873},{"c":7.65,"h":7.65,"l":7.625,"n":7,"o":7.625,"t":"2026-10-13T11:45:00Z","v":2513,"vw":7.638954},{"c":7.6541,"h":7.6541,"l":7.6541,"n":2,"o":7.6541,"t":"2026-10-13T12:00:00Z","v":201,"vw":7.6541},{"c":7.6575,"h":7.67,"l":7.6,"n":13,"o":7.67,"t":"2026-10-13T12:15:00Z","v":20550,"vw":7.624222},{"c":7.59,"h":7.64,"l":7.59,"n":9,"o":7.6,"t":"2026-10-13T12:30:00Z","v":5800,"vw":7.635034},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-13T12:45:00Z","v":100,"vw":7.6},{"c":7.67,"h":7.67,"l":7.59,"n":8,"o":7.59,"t":"2026-10-13T13:00:00Z","v":3802,"vw":7.611476},{"c":7.58,"h":7.62,"l":7.58,"n":37,"o":7.59,"t":"2026-10-13T13:15:00Z","v":36668,"vw":7.608737},{"c":7.79,"h":7.8,"l":7.615,"n":2014,"o":7.63,"t":"2026-10-13T13:30:00Z","v":928922,"vw":7.73805},{"c":7.715,"h":7.81,"l":7.68,"n":2161,"o":7.785,"t":"2026-10-13T13:45:00Z","v":577844,"vw":7.755919},{"c":7.645,"h":7.715,"l":7.635,"n":1892,"o":7.715,"t":"2026-10-13T14:00:00Z","v":361581,"vw":7.679757},{"c":7.76,"h":7.78,"l":7.635,"n":1780,"o":7.645,"t":"2026-10-13T14:15:00Z","v":414388,"vw":7.730869},{"c":7.86,"h":7.91,"l":7.755,"n":4028,"o":7.76,"t":"2026-10-13T14:30:00Z","v":1253725,"vw":7.83606},{"c":7.785,"h":7.86,"l":7.78,"n":2289,"o":7.86,"t":"2026-10-13T14:45:00Z","v":743314,"vw":7.816061},{"c":7.775,"h":7.805,"l":7.76,"n":943,"o":7.785,"t":"2026-10-13T15:00:00Z","v":140507,"vw":7.78064},{"c":7.825,"h":7.8254,"l":7.775,"n":1061,"o":7.775,"t":"2026-10-13T15:15:00Z","v":274716,"vw":7.801601},{"c":7.765,"h":7.825,"l":7.76,"n":1724,"o":7.825,"t":"2026-10-13T15:30:00Z","v":448795,"vw":7.783005},{"c":7.79,"h":7.8,"l":7.755,"n":1222,"o":7.77,"t":"2026-10-13T15:45:00Z","v":221221,"vw":7.773868},{"c":7.785,"h":7.8,"l":7.76,"n":1112,"o":7.795,"t":"2026-10-13T16:00:00Z","v":229970,"vw":7.788517},{"c":7.775,"h":7.8,"l":7.77,"n":886,"o":7.785,"t":"2026-10-13T16:15:00Z","v":107450,"vw":7.786975},{"c":7.845,"h":7.8488,"l":7.76,"n":1988,"o":7.775,"t":"2026-10-13T16:30:00Z","v":738785,"vw":7.796284},{"c":7.835,"h":7.85,"l":7.82,"n":1126,"o":7.845,"t":"2026-10-13T16:45:00Z","v":199390,"vw":7.835245},{"c":7.855,"h":7.87,"l":7.82,"n":1324,"o":7.83,"t":"2026-10-13T17:00:00Z","v":292787,"vw":7.84419},{"c":7.885,"h":7.895,"l":7.84,"n":1331,"o":7.85,"t":"2026-10-13T17:15:00Z","v":255841,"vw":7.868705},{"c":7.875,"h":7.9,"l":7.87,"n":1432,"o":7.885,"t":"2026-10-13T17:30:00Z","v":245131,"vw":7.885955},{"c":7.885,"h":7.89,"l":7.87,"n":1227,"o":7.87,"t":"2026-10-13T17:45:00Z","v":189563,"vw":7.87986},{"c":7.87,"h":7.9,"l":7.87,"n":1320,"o":7.885,"t":"2026-10-13T18:00:00Z","v":197228,"vw":7.882893},{"c":7.87,"h":7.88,"l":7.86,"n":1219,"o":7.87,"t":"2026-10-13T18:15:00Z","v":211811,"vw":7.871395},{"c":7.855,"h":7.88,"l":7.85,"n":1538,"o":7.875,"t":"2026-10-13T18:30:00Z","v":342462,"vw":7.867452},{"c":7.875,"h":7.9,"l":7.85,"n":2595,"o":7.855,"t":"2026-10-13T18:45:00Z","v":1009354,"vw":7.873183},{"c":7.84,"h":7.895,"l":7.825,"n":3112,"o":7.875,"t":"2026-10-13T19:00:00Z","v":1451287,"vw":7.860649},{"c":7.845,"h":7.855,"l":7.82,"n":2429,"o":7.835,"t":"2026-10-13T19:15:00Z","v":875268,"vw":7.843468},{"c":7.83,"h":7.855,"l":7.83,"n":2597,"o":7.845,"t":"2026-10-13T19:30:00Z","v":771384,"vw":7.846001},{"c":7.81,"h":7.85,"l":7.8,"n":5709,"o":7.84,"t":"2026-10-13T19:45:00Z","v":1484865,"vw":7.82238},{"c":7.81,"h":7.82,"l":7.81,"n":20,"o":7.82,"t":"2026-10-13T20:00:00Z","v":2380524,"vw":7.819999},{"c":7.8491,"h":7.8491,"l":7.7198,"n":5,"o":7.7198,"t":"2026-10-13T20:15:00Z","v":26073,"vw":7.754787},{"c":7.84,"h":7.85,"l":7.84,"n":8,"o":7.843,"t":"2026-10-13T21:00:00Z","v":6348,"vw":7.847995},{"c":7.85,"h":7.87,"l":7.85,"n":9,"o":7.85,"t":"2026-10-13T21:15:00Z","v":11574,"vw":7.850431},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-10-13T22:15:00Z","v":1050,"vw":7.85},{"c":7.84,"h":7.84,"l":7.84,"n":3,"o":7.84,"t":"2026-10-13T22:30:00Z","v":2657,"vw":7.84},{"c":7.835,"h":7.835,"l":7.835,"n":1,"o":7.835,"t":"2026-10-13T22:45:00Z","v":150,"vw":7.835},{"c":7.83,"h":7.8499,"l":7.83,"n":4,"o":7.8499,"t":"2026-10-13T23:00:00Z","v":3801,"vw":7.834169},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-13T23:30:00Z","v":350,"vw":7.84},{"c":7.8376,"h":7.8376,"l":7.8376,"n":1,"o":7.8376,"t":"2026-10-13T23:45:00Z","v":100,"vw":7.8376},{"c":7.85,"h":7.88,"l":7.84,"n":3,"o":7.84,"t":"2026-10-14T08:00:00Z","v":440,"vw":7.860682},{"c":7.8494,"h":7.8494,"l":7.8494,"n":2,"o":7.8494,"t":"2026-10-14T10:30:00Z","v":641,"vw":7.8494},{"c":7.838,"h":7.85,"l":7.838,"n":15,"o":7.84,"t":"2026-10-14T11:00:00Z","v":27150,"vw":7.84028},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-14T11:15:00Z","v":502,"vw":7.84},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-14T11:30:00Z","v":850,"vw":7.84},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-14T11:45:00Z","v":335,"vw":7.83},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-14T12:15:00Z","v":375,"vw":7.8},{"c":7.8,"h":7.81,"l":7.8,"n":2,"o":7.81,"t":"2026-10-14T12:30:00Z","v":1968,"vw":7.802378},{"c":7.7747,"h":7.7747,"l":7.7747,"n":1,"o":7.7747,"t":"2026-10-14T12:45:00Z","v":300,"vw":7.7747},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-14T13:00:00Z","v":1000,"vw":7.79},{"c":7.76,"h":7.78,"l":7.76,"n":14,"o":7.78,"t":"2026-10-14T13:15:00Z","v":4283,"vw":7.777582},{"c":7.815,"h":7.8499,"l":7.73,"n":1780,"o":7.765,"t":"2026-10-14T13:30:00Z","v":799770,"vw":7.80576},{"c":7.785,"h":7.82,"l":7.75,"n":1012,"o":7.82,"t":"2026-10-14T13:45:00Z","v":219388,"vw":7.79269},{"c":7.715,"h":7.795,"l":7.684,"n":1949,"o":7.78,"t":"2026-10-14T14:00:00Z","v":592281,"vw":7.72839},{"c":7.68,"h":7.73,"l":7.675,"n":1848,"o":7.72,"t":"2026-10-14T14:15:00Z","v":715727,"vw":7.703229},{"c":7.645,"h":7.6899,"l":7.63,"n":1517,"o":7.675,"t":"2026-10-14T14:30:00Z","v":531040,"vw":7.671609},{"c":7.655,"h":7.68,"l":7.635,"n":1227,"o":7.645,"t":"2026-10-14T14:45:00Z","v":272576,"vw":7.657383},{"c":7.58,"h":7.66,"l":7.58,"n":1380,"o":7.6556,"t":"2026-10-14T15:00:00Z","v":371554,"vw":7.617518},{"c":7.61,"h":7.62,"l":7.58,"n":994,"o":7.58,"t":"2026-10-14T15:15:00Z","v":158751,"vw":7.593721},{"c":7.6,"h":7.615,"l":7.59,"n":840,"o":7.61,"t":"2026-10-14T15:30:00Z","v":122917,"vw":7.602008},{"c":7.595,"h":7.625,"l":7.59,"n":824,"o":7.595,"t":"2026-10-14T15:45:00Z","v":116951,"vw":7.610285},{"c":7.585,"h":7.61,"l":7.57,"n":1093,"o":7.595,"t":"2026-10-14T16:00:00Z","v":232300,"vw":7.5884},{"c":7.59,"h":7.605,"l":7.58,"n":919,"o":7.59,"t":"2026-10-14T16:15:00Z","v":217851,"vw":7.595386},{"c":7.615,"h":7.625,"l":7.59,"n":999,"o":7.59,"t":"2026-10-14T16:30:00Z","v":111970,"vw":7.606116},{"c":7.585,"h":7.639,"l":7.58,"n":1419,"o":7.615,"t":"2026-10-14T16:45:00Z","v":248253,"vw":7.616014},{"c":7.585,"h":7.6,"l":7.57,"n":1141,"o":7.59,"t":"2026-10-14T17:00:00Z","v":139298,"vw":7.583177},{"c":7.585,"h":7.595,"l":7.57,"n":1257,"o":7.585,"t":"2026-10-14T17:15:00Z","v":229716,"vw":7.582072},{"c":7.58,"h":7.61,"l":7.575,"n":1224,"o":7.58,"t":"2026-10-14T17:30:00Z","v":200551,"vw":7.590449},{"c":7.65,"h":7.65,"l":7.58,"n":1404,"o":7.585,"t":"2026-10-14T17:45:00Z","v":289989,"vw":7.623146},{"c":7.645,"h":7.65,"l":7.63,"n":1363,"o":7.645,"t":"2026-10-14T18:00:00Z","v":245073,"vw":7.641674},{"c":7.635,"h":7.66,"l":7.62,"n":1192,"o":7.65,"t":"2026-10-14T18:15:00Z","v":164720,"vw":7.64195},{"c":7.655,"h":7.655,"l":7.625,"n":1202,"o":7.635,"t":"2026-10-14T18:30:00Z","v":139623,"vw":7.637474},{"c":7.61,"h":7.66,"l":7.605,"n":1700,"o":7.655,"t":"2026-10-14T18:45:00Z","v":296795,"vw":7.63479},{"c":7.555,"h":7.61,"l":7.52,"n":2966,"o":7.604,"t":"2026-10-14T19:00:00Z","v":787406,"vw":7.559456},{"c":7.53,"h":7.57,"l":7.525,"n":2812,"o":7.55,"t":"2026-10-14T19:15:00Z","v":598833,"vw":7.548123},{"c":7.61,"h":7.62,"l":7.53,"n":3379,"o":7.54,"t":"2026-10-14T19:30:00Z","v":802785,"vw":7.570686},{"c":7.64,"h":7.65,"l":7.6,"n":6108,"o":7.61,"t":"2026-10-14T19:45:00Z","v":1485326,"vw":7.630148},{"c":7.6499,"h":7.6499,"l":7.6,"n":36,"o":7.64,"t":"2026-10-14T20:00:00Z","v":5395569,"vw":7.639918},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-14T20:30:00Z","v":1520,"vw":7.64},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-14T20:45:00Z","v":700,"vw":7.64},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-14T21:00:00Z","v":400,"vw":7.62},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-14T21:15:00Z","v":2300,"vw":7.65},{"c":7.66,"h":7.66,"l":7.66,"n":7,"o":7.66,"t":"2026-10-14T21:45:00Z","v":336,"vw":7.66},{"c":7.646,"h":7.646,"l":7.646,"n":1,"o":7.646,"t":"2026-10-14T22:45:00Z","v":603,"vw":7.646},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-14T23:15:00Z","v":133,"vw":7.66},{"c":7.62,"h":7.62,"l":7.62,"n":5,"o":7.62,"t":"2026-10-14T23:30:00Z","v":604,"vw":7.62},{"c":7.7,"h":7.7,"l":7.63,"n":3,"o":7.63,"t":"2026-10-14T23:45:00Z","v":401,"vw":7.6475},{"c":7.72,"h":7.73,"l":7.64,"n":8,"o":7.64,"t":"2026-10-15T08:00:00Z","v":3100,"vw":7.687096},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-15T08:15:00Z","v":275,"vw":7.73},{"c":7.68,"h":7.69,"l":7.68,"n":2,"o":7.69,"t":"2026-10-15T09:00:00Z","v":750,"vw":7.683333},{"c":7.7394,"h":7.7394,"l":7.7394,"n":1,"o":7.7394,"t":"2026-10-15T09:45:00Z","v":700,"vw":7.7394},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-15T10:00:00Z","v":250,"vw":7.68},{"c":7.63,"h":7.75,"l":7.63,"n":10,"o":7.74,"t":"2026-10-15T11:00:00Z","v":20000,"vw":7.65471},{"c":7.5671,"h":7.5671,"l":7.5671,"n":1,"o":7.5671,"t":"2026-10-15T11:30:00Z","v":100,"vw":7.5671},{"c":7.62,"h":7.67,"l":7.6,"n":4638,"o":7.65,"t":"2026-10-15T12:30:00Z","v":17202046,"vw":7.631104},{"c":7.63,"h":7.64,"l":7.61,"n":4664,"o":7.62,"t":"2026-10-15T12:45:00Z","v":29521242,"vw":7.624666},{"c":7.63,"h":7.64,"l":7.61,"n":1922,"o":7.63,"t":"2026-10-15T13:00:00Z","v":15243395,"vw":7.625137},{"c":7.62,"h":7.64,"l":7.6,"n":2029,"o":7.64,"t":"2026-10-15T13:15:00Z","v":20965251,"vw":7.624195},{"c":7.62,"h":7.63,"l":7.6,"n":11404,"o":7.62,"t":"2026-10-15T13:30:00Z","v":36229498,"vw":7.617295},{"c":7.605,"h":7.625,"l":7.6,"n":6654,"o":7.625,"t":"2026-10-15T13:45:00Z","v":20101606,"vw":7.611426},{"c":7.61,"h":7.61,"l":7.59,"n":12668,"o":7.605,"t":"2026-10-15T14:00:00Z","v":29216461,"vw":7.601056},{"c":7.605,"h":7.61,"l":7.59,"n":6104,"o":7.605,"t":"2026-10-15T14:15:00Z","v":13684831,"vw":7.600237},{"c":7.615,"h":7.62,"l":7.6,"n":4624,"o":7.605,"t":"2026-10-15T14:30:00Z","v":6291395,"vw":7.609144},{"c":7.615,"h":7.62,"l":7.61,"n":5445,"o":7.615,"t":"2026-10-15T14:45:00Z","v":9389166,"vw":7.613609},{"c":7.615,"h":7.62,"l":7.61,"n":4913,"o":7.615,"t":"2026-10-15T15:00:00Z","v":6644450,"vw":7.6122},{"c":7.61,"h":7.62,"l":7.61,"n":5572,"o":7.615,"t":"2026-10-15T15:15:00Z","v":7692524,"vw":7.61164},{"c":7.615,"h":7.62,"l":7.61,"n":2764,"o":7.615,"t":"2026-10-15T15:30:00Z","v":1955726,"vw":7.613152},{"c":7.615,"h":7.62,"l":7.61,"n":4289,"o":7.61,"t":"2026-10-15T15:45:00Z","v":1877083,"vw":7.613726},{"c":7.615,"h":7.62,"l":7.61,"n":4218,"o":7.61,"t":"2026-10-15T16:00:00Z","v":6846002,"vw":7.61528},{"c":7.615,"h":7.63,"l":7.61,"n":4406,"o":7.615,"t":"2026-10-15T16:15:00Z","v":6207366,"vw":7.619697},{"c":7.615,"h":7.62,"l":7.61,"n":3626,"o":7.615,"t":"2026-10-15T16:30:00Z","v":1857722,"vw":7.617208},{"c":7.615,"h":7.62,"l":7.61,"n":8590,"o":7.615,"t":"2026-10-15T16:45:00Z","v":13338038,"vw":7.613378},{"c":7.62,"h":7.63,"l":7.6,"n":7388,"o":7.62,"t":"2026-10-15T17:00:00Z","v":25097959,"vw":7.611725},{"c":7.625,"h":7.63,"l":7.61,"n":4261,"o":7.62,"t":"2026-10-15T17:15:00Z","v":6582674,"vw":7.620748},{"c":7.625,"h":7.63,"l":7.62,"n":3919,"o":7.62,"t":"2026-10-15T17:30:00Z","v":2486138,"vw":7.626185},{"c":7.625,"h":7.63,"l":7.62,"n":4368,"o":7.625,"t":"2026-10-15T17:45:00Z","v":1356085,"vw":7.623721},{"c":7.625,"h":7.63,"l":7.62,"n":4472,"o":7.62,"t":"2026-10-15T18:00:00Z","v":2262840,"vw":7.622901},{"c":7.615,"h":7.625,"l":7.61,"n":9000,"o":7.625,"t":"2026-10-15T18:15:00Z","v":6962758,"vw":7.61678},{"c":7.615,"h":7.62,"l":7.61,"n":6307,"o":7.615,"t":"2026-10-15T18:30:00Z","v":5108295,"vw":7.612798},{"c":7.615,"h":7.62,"l":7.61,"n":4856,"o":7.61,"t":"2026-10-15T18:45:00Z","v":2910904,"vw":7.612952},{"c":7.615,"h":7.62,"l":7.61,"n":6186,"o":7.61,"t":"2026-10-15T19:00:00Z","v":3649920,"vw":7.615393},{"c":7.62,"h":7.62,"l":7.61,"n":5479,"o":7.615,"t":"2026-10-15T19:15:00Z","v":4904719,"vw":7.616839},{"c":7.63,"h":7.63,"l":7.61,"n":7649,"o":7.62,"t":"2026-10-15T19:30:00Z","v":4223736,"vw":7.617332},{"c":7.635,"h":7.645,"l":7.62,"n":12751,"o":7.625,"t":"2026-10-15T19:45:00Z","v":9950073,"vw":7.629266},{"c":7.6302,"h":7.6302,"l":7.63,"n":63,"o":7.63,"t":"2026-10-15T20:00:00Z","v":3700772,"vw":7.63},{"c":7.6298,"h":7.6299,"l":7.62,"n":3,"o":7.6299,"t":"2026-10-15T20:15:00Z","v":904,"vw":7.624391},{"c":7.635,"h":7.64,"l":7.6,"n":16,"o":7.6298,"t":"2026-10-15T20:30:00Z","v":58409,"vw":7.623135},{"c":7.64,"h":7.64,"l":7.6395,"n":7,"o":7.64,"t":"2026-10-15T20:45:00Z","v":2302,"vw":7.639932},{"c":7.6395,"h":7.6395,"l":7.6395,"n":1,"o":7.6395,"t":"2026-10-15T21:15:00Z","v":300,"vw":7.6395},{"c":7.63,"h":7.6304,"l":7.63,"n":13,"o":7.6304,"t":"2026-10-15T21:45:00Z","v":10110,"vw":7.630033},{"c":7.62,"h":7.6203,"l":7.62,"n":3,"o":7.6203,"t":"2026-10-15T22:15:00Z","v":648,"vw":7.620054},{"c":7.6297,"h":7.6297,"l":7.6297,"n":1,"o":7.6297,"t":"2026-10-15T22:30:00Z","v":1000,"vw":7.6297},{"c":7.53,"h":7.64,"l":7.53,"n":9,"o":7.62,"t":"2026-10-16T08:00:00Z","v":640,"vw":7.609805},{"c":7.63,"h":7.63,"l":7.63,"n":4,"o":7.63,"t":"2026-10-16T08:15:00Z","v":1770,"vw":7.63},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-10-16T08:30:00Z","v":315,"vw":7.62},{"c":7.63,"h":7.63,"l":7.63,"n":5,"o":7.63,"t":"2026-10-16T10:30:00Z","v":581,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":9,"o":7.63,"t":"2026-10-16T10:45:00Z","v":4863,"vw":7.63},{"c":7.64,"h":7.64,"l":7.63,"n":10,"o":7.63,"t":"2026-10-16T11:00:00Z","v":8116,"vw":7.638268},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-16T11:15:00Z","v":500,"vw":7.63},{"c":7.6385,"h":7.6385,"l":7.6385,"n":1,"o":7.6385,"t":"2026-10-16T11:45:00Z","v":100,"vw":7.6385},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-16T12:30:00Z","v":100,"vw":7.64},{"c":7.64,"h":7.65,"l":7.64,"n":53,"o":7.64,"t":"2026-10-16T12:45:00Z","v":304371,"vw":7.64003},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-16T13:00:00Z","v":640,"vw":7.64},{"c":7.64,"h":7.64,"l":7.64,"n":168,"o":7.64,"t":"2026-10-16T13:15:00Z","v":139540,"vw":7.64},{"c":7.65,"h":7.66,"l":7.63,"n":2354,"o":7.64,"t":"2026-10-16T13:30:00Z","v":2819677,"vw":7.639433},{"c":7.65,"h":7.66,"l":7.65,"n":4851,"o":7.65,"t":"2026-10-16T13:45:00Z","v":15535249,"vw":7.653687},{"c":7.655,"h":7.66,"l":7.65,"n":5137,"o":7.655,"t":"2026-10-16T14:00:00Z","v":8210924,"vw":7.654073},{"c":7.645,"h":7.66,"l":7.64,"n":5454,"o":7.655,"t":"2026-10-16T14:15:00Z","v":6559874,"vw":7.646919},{"c":7.635,"h":7.645,"l":7.63,"n":4462,"o":7.6401,"t":"2026-10-16T14:30:00Z","v":4555188,"vw":7.636289},{"c":7.63,"h":7.64,"l":7.63,"n":3597,"o":7.63,"t":"2026-10-16T14:45:00Z","v":3548487,"vw":7.634192},{"c":7.635,"h":7.64,"l":7.63,"n":2956,"o":7.635,"t":"2026-10-16T15:00:00Z","v":3062104,"vw":7.633611},{"c":7.635,"h":7.64,"l":7.63,"n":2750,"o":7.635,"t":"2026-10-16T15:15:00Z","v":2091238,"vw":7.635342},{"c":7.635,"h":7.64,"l":7.63,"n":2660,"o":7.63,"t":"2026-10-16T15:30:00Z","v":2588015,"vw":7.633314},{"c":7.635,"h":7.64,"l":7.63,"n":2851,"o":7.635,"t":"2026-10-16T15:45:00Z","v":2673054,"vw":7.635238},{"c":7.625,"h":7.64,"l":7.62,"n":3489,"o":7.635,"t":"2026-10-16T16:00:00Z","v":3206734,"vw":7.63055},{"c":7.625,"h":7.63,"l":7.62,"n":3065,"o":7.625,"t":"2026-10-16T16:15:00Z","v":4462068,"vw":7.622869},{"c":7.63,"h":7.63,"l":7.62,"n":2155,"o":7.625,"t":"2026-10-16T16:30:00Z","v":666236,"vw":7.624902},{"c":7.625,"h":7.63,"l":7.62,"n":1954,"o":7.625,"t":"2026-10-16T16:45:00Z","v":1085272,"vw":7.626317},{"c":7.625,"h":7.63,"l":7.62,"n":1691,"o":7.62,"t":"2026-10-16T17:00:00Z","v":304675,"vw":7.627218},{"c":7.625,"h":7.63,"l":7.62,"n":2582,"o":7.62,"t":"2026-10-16T17:15:00Z","v":2103645,"vw":7.627654},{"c":7.62,"h":7.63,"l":7.62,"n":2571,"o":7.63,"t":"2026-10-16T17:30:00Z","v":1179251,"vw":7.624342},{"c":7.625,"h":7.63,"l":7.62,"n":2895,"o":7.62,"t":"2026-10-16T17:45:00Z","v":2965624,"vw":7.622547},{"c":7.61,"h":7.63,"l":7.61,"n":4262,"o":7.625,"t":"2026-10-16T18:00:00Z","v":4567699,"vw":7.622168},{"c":7.615,"h":7.62,"l":7.61,"n":3686,"o":7.615,"t":"2026-10-16T18:15:00Z","v":8757738,"vw":7.615547},{"c":7.61,"h":7.62,"l":7.61,"n":3691,"o":7.615,"t":"2026-10-16T18:30:00Z","v":3573892,"vw":7.612444},{"c":7.615,"h":7.62,"l":7.61,"n":3425,"o":7.615,"t":"2026-10-16T18:45:00Z","v":2238879,"vw":7.614226},{"c":7.615,"h":7.62,"l":7.61,"n":4471,"o":7.61,"t":"2026-10-16T19:00:00Z","v":1850686,"vw":7.614778},{"c":7.615,"h":7.62,"l":7.61,"n":4144,"o":7.615,"t":"2026-10-16T19:15:00Z","v":1954535,"vw":7.6137},{"c":7.61,"h":7.62,"l":7.61,"n":5478,"o":7.615,"t":"2026-10-16T19:30:00Z","v":2307467,"vw":7.613521},{"c":7.61,"h":7.62,"l":7.61,"n":14601,"o":7.615,"t":"2026-10-16T19:45:00Z","v":7830301,"vw":7.611879},{"c":7.61,"h":7.62,"l":7.61,"n":32,"o":7.61,"t":"2026-10-16T20:00:00Z","v":4517293,"vw":7.611364},{"c":7.6005,"h":7.6005,"l":7.6,"n":2,"o":7.6,"t":"2026-10-16T22:00:00Z","v":200,"vw":7.60025},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-16T22:15:00Z","v":168,"vw":7.61},{"c":7.62,"h":7.62,"l":7.62,"n":6,"o":7.62,"t":"2026-10-19T08:00:00Z","v":2096,"vw":7.62},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-19T11:30:00Z","v":279,"vw":7.62},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-10-19T12:00:00Z","v":49000,"vw":7.61},{"c":7.62,"h":7.62,"l":7.62,"n":11,"o":7.62,"t":"2026-10-19T13:15:00Z","v":5332,"vw":7.62},{"c":7.625,"h":7.63,"l":7.61,"n":1326,"o":7.61,"t":"2026-10-19T13:30:00Z","v":1739387,"vw":7.622873},{"c":7.625,"h":7.63,"l":7.62,"n":1239,"o":7.625,"t":"2026-10-19T13:45:00Z","v":826279,"vw":7.625319},{"c":7.625,"h":7.63,"l":7.62,"n":1786,"o":7.625,"t":"2026-10-19T14:00:00Z","v":931700,"vw":7.625546},{"c":7.625,"h":7.63,"l":7.62,"n":1646,"o":7.63,"t":"2026-10-19T14:15:00Z","v":662292,"vw":7.626373},{"c":7.625,"h":7.63,"l":7.62,"n":2008,"o":7.625,"t":"2026-10-19T14:30:00Z","v":1724152,"vw":7.624496},{"c":7.6201,"h":7.63,"l":7.62,"n":1853,"o":7.625,"t":"2026-10-19T14:45:00Z","v":938724,"vw":7.625162},{"c":7.6201,"h":7.63,"l":7.62,"n":2154,"o":7.625,"t":"2026-10-19T15:00:00Z","v":612729,"vw":7.622964},{"c":7.625,"h":7.63,"l":7.62,"n":2351,"o":7.625,"t":"2026-10-19T15:15:00Z","v":1700998,"vw":7.621677},{"c":7.625,"h":7.63,"l":7.62,"n":2114,"o":7.625,"t":"2026-10-19T15:30:00Z","v":1520178,"vw":7.623515},{"c":7.625,"h":7.63,"l":7.62,"n":2012,"o":7.625,"t":"2026-10-19T15:45:00Z","v":3994122,"vw":7.627807},{"c":7.625,"h":7.63,"l":7.62,"n":1789,"o":7.625,"t":"2026-10-19T16:00:00Z","v":1944812,"vw":7.624104},{"c":7.625,"h":7.63,"l":7.62,"n":1985,"o":7.625,"t":"2026-10-19T16:15:00Z","v":1481630,"vw":7.623893},{"c":7.6201,"h":7.63,"l":7.62,"n":1932,"o":7.625,"t":"2026-10-19T16:30:00Z","v":722925,"vw":7.625355},{"c":7.625,"h":7.63,"l":7.62,"n":1875,"o":7.625,"t":"2026-10-19T16:45:00Z","v":513817,"vw":7.623731},{"c":7.625,"h":7.63,"l":7.62,"n":1656,"o":7.625,"t":"2026-10-19T17:00:00Z","v":2097914,"vw":7.628312},{"c":7.625,"h":7.63,"l":7.62,"n":1866,"o":7.625,"t":"2026-10-19T17:15:00Z","v":628062,"vw":7.625121},{"c":7.625,"h":7.63,"l":7.62,"n":1810,"o":7.625,"t":"2026-10-19T17:30:00Z","v":538622,"vw":7.623804},{"c":7.625,"h":7.63,"l":7.62,"n":1857,"o":7.62,"t":"2026-10-19T17:45:00Z","v":437206,"vw":7.622815},{"c":7.625,"h":7.63,"l":7.62,"n":2063,"o":7.625,"t":"2026-10-19T18:00:00Z","v":1974283,"vw":7.624579},{"c":7.625,"h":7.63,"l":7.62,"n":1692,"o":7.625,"t":"2026-10-19T18:15:00Z","v":1709263,"vw":7.624784},{"c":7.625,"h":7.63,"l":7.62,"n":2045,"o":7.62,"t":"2026-10-19T18:30:00Z","v":1149229,"vw":7.624812},{"c":7.615,"h":7.63,"l":7.61,"n":2808,"o":7.625,"t":"2026-10-19T18:45:00Z","v":3429005,"vw":7.619739},{"c":7.615,"h":7.62,"l":7.61,"n":1998,"o":7.615,"t":"2026-10-19T19:00:00Z","v":3000366,"vw":7.6124},{"c":7.615,"h":7.62,"l":7.61,"n":2039,"o":7.615,"t":"2026-10-19T19:15:00Z","v":1507640,"vw":7.612107},{"c":7.615,"h":7.62,"l":7.61,"n":2698,"o":7.615,"t":"2026-10-19T19:30:00Z","v":1244428,"vw":7.61169},{"c":7.615,"h":7.62,"l":7.61,"n":7459,"o":7.61,"t":"2026-10-19T19:45:00Z","v":6056603,"vw":7.6124},{"c":7.61,"h":7.63,"l":7.61,"n":32,"o":7.63,"t":"2026-10-19T20:00:00Z","v":6567993,"vw":7.629914},{"c":7.6102,"h":7.6102,"l":7.6102,"n":1,"o":7.6102,"t":"2026-10-19T20:15:00Z","v":100,"vw":7.6102},{"c":7.6103,"h":7.6103,"l":7.6103,"n":1,"o":7.6103,"t":"2026-10-19T20:30:00Z","v":240,"vw":7.6103},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-20T08:00:00Z","v":100,"vw":7.63},{"c":7.62,"h":7.625,"l":7.62,"n":2,"o":7.625,"t":"2026-10-20T09:30:00Z","v":1297,"vw":7.621835},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-20T10:30:00Z","v":458,"vw":7.61},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-20T11:00:00Z","v":994,"vw":7.62},{"c":7.63,"h":7.63,"l":7.63,"n":3,"o":7.63,"t":"2026-10-20T13:15:00Z","v":2016,"vw":7.63},{"c":7.625,"h":7.63,"l":7.62,"n":1638,"o":7.62,"t":"2026-10-20T13:30:00Z","v":3730727,"vw":7.626895},{"c":7.625,"h":7.63,"l":7.62,"n":891,"o":7.625,"t":"2026-10-20T13:45:00Z","v":662362,"vw":7.624845},{"c":7.625,"h":7.63,"l":7.62,"n":983,"o":7.625,"t":"2026-10-20T14:00:00Z","v":322215,"vw":7.624632},{"c":7.625,"h":7.63,"l":7.62,"n":1278,"o":7.625,"t":"2026-10-20T14:15:00Z","v":635618,"vw":7.624572},{"c":7.625,"h":7.63,"l":7.62,"n":1095,"o":7.625,"t":"2026-10-20T14:30:00Z","v":518232,"vw":7.625298},{"c":7.625,"h":7.63,"l":7.62,"n":907,"o":7.625,"t":"2026-10-20T14:45:00Z","v":277790,"vw":7.624119},{"c":7.625,"h":7.63,"l":7.62,"n":1114,"o":7.62,"t":"2026-10-20T15:00:00Z","v":679880,"vw":7.62323},{"c":7.625,"h":7.63,"l":7.62,"n":1319,"o":7.625,"t":"2026-10-20T15:15:00Z","v":950743,"vw":7.625172},{"c":7.625,"h":7.63,"l":7.62,"n":1426,"o":7.625,"t":"2026-10-20T15:30:00Z","v":417672,"vw":7.622936},{"c":7.625,"h":7.63,"l":7.62,"n":1248,"o":7.625,"t":"2026-10-20T15:45:00Z","v":579997,"vw":7.623489},{"c":7.625,"h":7.63,"l":7.62,"n":1222,"o":7.625,"t":"2026-10-20T16:00:00Z","v":3571464,"vw":7.624903},{"c":7.62,"h":7.63,"l":7.62,"n":1461,"o":7.62,"t":"2026-10-20T16:15:00Z","v":352399,"vw":7.623947},{"c":7.625,"h":7.63,"l":7.62,"n":1430,"o":7.62,"t":"2026-10-20T16:30:00Z","v":503982,"vw":7.625016},{"c":7.62,"h":7.63,"l":7.62,"n":1322,"o":7.625,"t":"2026-10-20T16:45:00Z","v":453115,"vw":7.622599},{"c":7.62,"h":7.63,"l":7.62,"n":1751,"o":7.625,"t":"2026-10-20T17:00:00Z","v":650186,"vw":7.624295},{"c":7.62,"h":7.63,"l":7.62,"n":1726,"o":7.62,"t":"2026-10-20T17:15:00Z","v":480824,"vw":7.621419},{"c":7.625,"h":7.63,"l":7.62,"n":1617,"o":7.62,"t":"2026-10-20T17:30:00Z","v":560736,"vw":7.623906},{"c":7.62,"h":7.63,"l":7.62,"n":1322,"o":7.62,"t":"2026-10-20T17:45:00Z","v":280414,"vw":7.623612},{"c":7.62,"h":7.63,"l":7.62,"n":2470,"o":7.62,"t":"2026-10-20T18:00:00Z","v":1593809,"vw":7.620323},{"c":7.625,"h":7.63,"l":7.62,"n":1435,"o":7.63,"t":"2026-10-20T18:15:00Z","v":263055,"vw":7.624507},{"c":7.625,"h":7.63,"l":7.62,"n":1526,"o":7.625,"t":"2026-10-20T18:30:00Z","v":303298,"vw":7.623724},{"c":7.62,"h":7.63,"l":7.62,"n":1695,"o":7.62,"t":"2026-10-20T18:45:00Z","v":6078318,"vw":7.624883},{"c":7.625,"h":7.63,"l":7.62,"n":1635,"o":7.625,"t":"2026-10-20T19:00:00Z","v":838469,"vw":7.625238},{"c":7.625,"h":7.63,"l":7.62,"n":1798,"o":7.63,"t":"2026-10-20T19:15:00Z","v":362227,"vw":7.623795},{"c":7.6299,"h":7.63,"l":7.62,"n":2501,"o":7.625,"t":"2026-10-20T19:30:00Z","v":585464,"vw":7.624502},{"c":7.62,"h":7.63,"l":7.62,"n":5490,"o":7.625,"t":"2026-10-20T19:45:00Z","v":2866856,"vw":7.622727},{"c":7.62,"h":7.63,"l":7.62,"n":38,"o":7.63,"t":"2026-10-20T20:00:00Z","v":8749408,"vw":7.629998},{"c":7.6205,"h":7.6205,"l":7.62,"n":2,"o":7.62,"t":"2026-10-20T20:15:00Z","v":202,"vw":7.62025},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-10-20T21:45:00Z","v":300,"vw":7.62},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-21T09:00:00Z","v":8400,"vw":7.63},{"c":7.63,"h":7.6303,"l":7.63,"n":8,"o":7.6303,"t":"2026-10-21T11:00:00Z","v":59526,"vw":7.63002},{"c":7.6285,"h":7.6285,"l":7.6285,"n":1,"o":7.6285,"t":"2026-10-21T12:00:00Z","v":200,"vw":7.6285},{"c":7.625,"h":7.63,"l":7.62,"n":1523,"o":7.63,"t":"2026-10-21T13:30:00Z","v":1404305,"vw":7.626628},{"c":7.625,"h":7.63,"l":7.62,"n":1177,"o":7.62,"t":"2026-10-21T13:45:00Z","v":1262310,"vw":7.623903},{"c":7.63,"h":7.63,"l":7.62,"n":1229,"o":7.625,"t":"2026-10-21T14:00:00Z","v":1338800,"vw":7.625315},{"c":7.63,"h":7.63,"l":7.62,"n":1280,"o":7.625,"t":"2026-10-21T14:15:00Z","v":722863,"vw":7.625312},{"c":7.63,"h":7.63,"l":7.62,"n":997,"o":7.63,"t":"2026-10-21T14:30:00Z","v":396551,"vw":7.626935},{"c":7.63,"h":7.63,"l":7.62,"n":1292,"o":7.625,"t":"2026-10-21T14:45:00Z","v":2762460,"vw":7.627594},{"c":7.63,"h":7.63,"l":7.62,"n":1221,"o":7.625,"t":"2026-10-21T15:00:00Z","v":758011,"vw":7.629587},{"c":7.63,"h":7.63,"l":7.62,"n":1190,"o":7.63,"t":"2026-10-21T15:15:00Z","v":752500,"vw":7.626406},{"c":7.63,"h":7.63,"l":7.62,"n":848,"o":7.63,"t":"2026-10-21T15:30:00Z","v":371290,"vw":7.623378},{"c":7.635,"h":7.64,"l":7.62,"n":2218,"o":7.63,"t":"2026-10-21T15:45:00Z","v":2106052,"vw":7.628873},{"c":7.635,"h":7.64,"l":7.63,"n":1273,"o":7.635,"t":"2026-10-21T16:00:00Z","v":347508,"vw":7.636454},{"c":7.64,"h":7.64,"l":7.63,"n":1095,"o":7.635,"t":"2026-10-21T16:15:00Z","v":407659,"vw":7.638547},{"c":7.64,"h":7.64,"l":7.63,"n":1219,"o":7.64,"t":"2026-10-21T16:30:00Z","v":846223,"vw":7.639529},{"c":7.645,"h":7.65,"l":7.63,"n":1828,"o":7.635,"t":"2026-10-21T16:45:00Z","v":1070249,"vw":7.642003},{"c":7.645,"h":7.65,"l":7.64,"n":1029,"o":7.645,"t":"2026-10-21T17:00:00Z","v":300077,"vw":7.644748},{"c":7.645,"h":7.65,"l":7.64,"n":1162,"o":7.645,"t":"2026-10-21T17:15:00Z","v":363955,"vw":7.644722},{"c":7.64,"h":7.65,"l":7.64,"n":1232,"o":7.645,"t":"2026-10-21T17:30:00Z","v":248086,"vw":7.644554},{"c":7.635,"h":7.65,"l":7.63,"n":2530,"o":7.645,"t":"2026-10-21T17:45:00Z","v":1352738,"vw":7.641042},{"c":7.635,"h":7.645,"l":7.63,"n":1351,"o":7.635,"t":"2026-10-21T18:00:00Z","v":944173,"vw":7.640016},{"c":7.63,"h":7.64,"l":7.63,"n":1879,"o":7.635,"t":"2026-10-21T18:15:00Z","v":1537918,"vw":7.631147},{"c":7.635,"h":7.64,"l":7.63,"n":1614,"o":7.635,"t":"2026-10-21T18:30:00Z","v":1018663,"vw":7.633634},{"c":7.635,"h":7.64,"l":7.63,"n":1749,"o":7.63,"t":"2026-10-21T18:45:00Z","v":590306,"vw":7.635971},{"c":7.635,"h":7.64,"l":7.63,"n":1550,"o":7.64,"t":"2026-10-21T19:00:00Z","v":540066,"vw":7.632147},{"c":7.64,"h":7.64,"l":7.63,"n":1737,"o":7.64,"t":"2026-10-21T19:15:00Z","v":257827,"vw":7.635455},{"c":7.635,"h":7.64,"l":7.63,"n":2427,"o":7.64,"t":"2026-10-21T19:30:00Z","v":820366,"vw":7.633716},{"c":7.635,"h":7.64,"l":7.63,"n":5799,"o":7.635,"t":"2026-10-21T19:45:00Z","v":2040704,"vw":7.632353},{"c":7.63,"h":7.64,"l":7.63,"n":38,"o":7.64,"t":"2026-10-21T20:00:00Z","v":1929708,"vw":7.639642},{"c":7.63,"h":7.63,"l":7.63,"n":4,"o":7.63,"t":"2026-10-21T20:30:00Z","v":5400,"vw":7.63},{"c":7.6397,"h":7.6398,"l":7.6397,"n":3,"o":7.6398,"t":"2026-10-21T23:15:00Z","v":1110,"vw":7.63972},{"c":7.6397,"h":7.6397,"l":7.6397,"n":1,"o":7.6397,"t":"2026-10-21T23:45:00Z","v":100,"vw":7.6397},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-22T08:30:00Z","v":1964,"vw":7.64},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-22T09:30:00Z","v":1964,"vw":7.64},{"c":7.6398,"h":7.6398,"l":7.6398,"n":2,"o":7.6398,"t":"2026-10-22T10:30:00Z","v":121,"vw":7.6398},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-22T13:00:00Z","v":100000,"vw":7.64},{"c":7.64,"h":7.64,"l":7.64,"n":45,"o":7.64,"t":"2026-10-22T13:15:00Z","v":91265,"vw":7.64},{"c":7.63,"h":7.64,"l":7.62,"n":1259,"o":7.63,"t":"2026-10-22T13:30:00Z","v":2767516,"vw":7.627156},{"c":7.645,"h":7.65,"l":7.62,"n":1269,"o":7.63,"t":"2026-10-22T13:45:00Z","v":1817838,"vw":7.636362},{"c":7.649,"h":7.65,"l":7.64,"n":802,"o":7.645,"t":"2026-10-22T14:00:00Z","v":309033,"vw":7.647048},{"c":7.65,"h":7.65,"l":7.64,"n":980,"o":7.645,"t":"2026-10-22T14:15:00Z","v":485152,"vw":7.645261},{"c":7.645,"h":7.65,"l":7.64,"n":1019,"o":7.65,"t":"2026-10-22T14:30:00Z","v":378285,"vw":7.64695},{"c":7.65,"h":7.65,"l":7.64,"n":1147,"o":7.65,"t":"2026-10-22T14:45:00Z","v":753342,"vw":7.647835},{"c":7.6401,"h":7.65,"l":7.64,"n":2304,"o":7.65,"t":"2026-10-22T15:00:00Z","v":2308640,"vw":7.642702},{"c":7.645,"h":7.65,"l":7.64,"n":1722,"o":7.64,"t":"2026-10-22T15:15:00Z","v":379961,"vw":7.642698},{"c":7.635,"h":7.65,"l":7.63,"n":1906,"o":7.64,"t":"2026-10-22T15:30:00Z","v":2202635,"vw":7.639524},{"c":7.65,"h":7.65,"l":7.635,"n":1332,"o":7.64,"t":"2026-10-22T15:45:00Z","v":506807,"vw":7.645141},{"c":7.64,"h":7.65,"l":7.64,"n":1288,"o":7.65,"t":"2026-10-22T16:00:00Z","v":833716,"vw":7.641607},{"c":7.645,"h":7.65,"l":7.64,"n":1338,"o":7.645,"t":"2026-10-22T16:15:00Z","v":195013,"vw":7.644916},{"c":7.645,"h":7.65,"l":7.64,"n":1411,"o":7.645,"t":"2026-10-22T16:30:00Z","v":227700,"vw":7.64477},{"c":7.645,"h":7.65,"l":7.64,"n":1602,"o":7.64,"t":"2026-10-22T16:45:00Z","v":231947,"vw":7.644367},{"c":7.645,"h":7.65,"l":7.64,"n":1321,"o":7.649,"t":"2026-10-22T17:00:00Z","v":205985,"vw":7.64508},{"c":7.645,"h":7.65,"l":7.64,"n":1549,"o":7.649,"t":"2026-10-22T17:15:00Z","v":530867,"vw":7.641872},{"c":7.645,"h":7.65,"l":7.64,"n":1123,"o":7.65,"t":"2026-10-22T17:30:00Z","v":229988,"vw":7.645734},{"c":7.65,"h":7.65,"l":7.64,"n":1346,"o":7.645,"t":"2026-10-22T17:45:00Z","v":660791,"vw":7.647595},{"c":7.66,"h":7.67,"l":7.64,"n":1502,"o":7.65,"t":"2026-10-22T18:00:00Z","v":979716,"vw":7.657328},{"c":7.665,"h":7.68,"l":7.66,"n":1573,"o":7.66,"t":"2026-10-22T18:15:00Z","v":1186448,"vw":7.669849},{"c":7.66,"h":7.67,"l":7.66,"n":1154,"o":7.66,"t":"2026-10-22T18:30:00Z","v":546799,"vw":7.664694},{"c":7.66,"h":7.67,"l":7.66,"n":1855,"o":7.665,"t":"2026-10-22T18:45:00Z","v":343528,"vw":7.663667},{"c":7.665,"h":7.67,"l":7.66,"n":2005,"o":7.66,"t":"2026-10-22T19:00:00Z","v":1043279,"vw":7.666897},{"c":7.66,"h":7.67,"l":7.66,"n":1477,"o":7.6688,"t":"2026-10-22T19:15:00Z","v":603595,"vw":7.665745},{"c":7.665,"h":7.67,"l":7.66,"n":2063,"o":7.665,"t":"2026-10-22T19:30:00Z","v":499045,"vw":7.663762},{"c":7.655,"h":7.67,"l":7.65,"n":4798,"o":7.665,"t":"2026-10-22T19:45:00Z","v":2218709,"vw":7.660338},{"c":7.65,"h":7.65,"l":7.64,"n":39,"o":7.64,"t":"2026-10-22T20:00:00Z","v":3296893,"vw":7.640001},{"c":7.6401,"h":7.6401,"l":7.6401,"n":1,"o":7.6401,"t":"2026-10-22T20:30:00Z","v":200,"vw":7.6401}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.075,"strike":11.752623837724334,"iv":2.5117526382124646,"gamma":0.07199048825625448,"theta":-0.036497662426142254,"vega":0.00826412133006159,"rho":0.0015487978315261526,"breakevenPct":67.8986379461569},{"delta":0.45,"premium":1.2058710856744927,"strike":10.48678005617846,"iv":2.3000973930780977,"gamma":0.07747176755786156,"theta":-0.03318273605867938,"vega":0.008135564880194882,"rho":0.00174410976289303,"breakevenPct":53.04316883094399},{"delta":0.5,"premium":1.385314139991542,"strike":9.783081803954737,"iv":2.2280306752176684,"gamma":0.0775859821817854,"theta":-0.03136612124395551,"vega":0.007863362107265948,"rho":0.0019014878360732047,"breakevenPct":46.18127961605578},{"delta":0.55,"premium":1.5647571943085916,"strike":9.079383551731013,"iv":2.155963957357239,"gamma":0.07770019680570925,"theta":-0.029549506429231646,"vega":0.007591159334337015,"rho":0.0020588659092533796,"breakevenPct":39.319390401167574},{"delta":0.6,"premium":1.7442002486256407,"strike":8.37568529950729,"iv":2.08389723949681,"gamma":0.07781441142963309,"theta":-0.02773289161450778,"vega":0.007318956561408081,"rho":0.002216243982433554,"breakevenPct":32.45750118627938},{"delta":0.65,"premium":1.9236433029426905,"strike":7.671987047283567,"iv":2.01183052163638,"gamma":0.07792862605355694,"theta":-0.02591627679978391,"vega":0.007046753788479147,"rho":0.0023736220556137286,"breakevenPct":25.595611971391165},{"delta":0.7,"premium":2.10308635725974,"strike":6.968288795059845,"iv":1.939763803775951,"gamma":0.0780428406774808,"theta":-0.02409966198506005,"vega":0.006774551015550214,"rho":0.002531000128793903,"breakevenPct":18.73372275650297},{"delta":0.75,"premium":2.2825294115767893,"strike":6.264590542836121,"iv":1.8676970859155215,"gamma":0.07815705530140464,"theta":-0.022283047170336176,"vega":0.00650234824262128,"rho":0.002688378201974078,"breakevenPct":11.871833541614762},{"delta":0.8,"premium":2.846281362190382,"strike":5.503718637809618,"iv":2.1674106255661325,"gamma":0.06273037683938273,"theta":-0.022719924326960975,"vega":0.005893749215258615,"rho":0.0025540774619155753,"breakevenPct":9.291763196816786},{"delta":0.85,"premium":3.5230831162891234,"strike":4.733718282632117,"iv":2.493615586703232,"gamma":0.04328586252120189,"theta":-0.021911052452519012,"vega":0.004943415063703685,"rho":0.002332312810263469,"breakevenPct":8.071902186113277},{"delta":0.9,"premium":3.995151068936455,"strike":4.007459893943915,"iv":2.4786059874858504,"gamma":0.033077008759945285,"theta":-0.016604667282619653,"vega":0.0037529113166960702,"rho":0.0022630630410607603,"breakevenPct":4.744845785792986}],"put":[{"delta":0.1,"premium":0.04031652145689042,"strike":7.017758285747119,"iv":0.26171834486611023,"gamma":0.3085312960577248,"theta":-0.0016200409045249156,"vega":0.0036524146572805317,"rho":-0.0006855729524206769,"breakevenPct":8.673423590133266},{"delta":0.15,"premium":0.19233849059679414,"strike":7.194015641271646,"iv":0.3290848184662072,"gamma":0.2959972189946909,"theta":-0.002639274287003203,"vega":0.004022878060115263,"rho":-0.0011039010109144837,"breakevenPct":8.356210642860033},{"delta":0.2,"premium":0.344360459736698,"strike":7.370272996796172,"iv":0.39645129206630414,"gamma":0.28346314193165695,"theta":-0.003658507669481491,"vega":0.004393341462949995,"rho":-0.0015222290694082907,"breakevenPct":8.038997695586799},{"delta":0.25,"premium":0.4963824288766017,"strike":7.546530352320698,"iv":0.4638177656664011,"gamma":0.27092906486862306,"theta":-0.0046777410519597785,"vega":0.004763804865784726,"rho":-0.0019405571279020972,"breakevenPct":7.721784748313564},{"delta":0.3,"premium":0.6484043980165054,"strike":7.722787707845224,"iv":0.531184239266498,"gamma":0.2583949878055891,"theta":-0.005696974434438066,"vega":0.005134268268619457,"rho":-0.0023588851863959037,"breakevenPct":7.40457180104033},{"delta":0.35,"premium":0.8004263671564092,"strike":7.8990450633697495,"iv":0.598550712866595,"gamma":0.24586091074255523,"theta":-0.006716207816916353,"vega":0.00550473167145419,"rho":-0.0027772132448897107,"breakevenPct":7.087358853767096},{"delta":0.4,"premium":0.9524483362963131,"strike":8.075302418894276,"iv":0.665917186466692,"gamma":0.23332683367952128,"theta":-0.0077354411993946414,"vega":0.00587519507428892,"rho":-0.0031955413033835176,"breakevenPct":6.770145906493862},{"delta":0.45,"premium":1.1044703054362168,"strike":8.251559774418801,"iv":0.7332836600667889,"gamma":0.22079275661648737,"theta":-0.00875467458187293,"vega":0.0062456584771236525,"rho":-0.0036138693618773246,"breakevenPct":6.452932959220627},{"delta":0.5,"premium":1.2564922745761204,"strike":8.427817129943328,"iv":0.8006501336668859,"gamma":0.20825867955345345,"theta":-0.009773907964351217,"vega":0.006616121879958384,"rho":-0.0040321974203711315,"breakevenPct":6.135720011947393},{"delta":0.55,"premium":1.4085142437160243,"strike":8.604074485467855,"iv":0.8680166072669829,"gamma":0.19572460249041954,"theta":-0.010793141346829505,"vega":0.006986585282793115,"rho":-0.0044505254788649385,"breakevenPct":5.818507064674159},{"delta":0.6,"premium":1.560536212855928,"strike":8.78033184099238,"iv":0.9353830808670799,"gamma":0.18319052542738562,"theta":-0.011812374729307792,"vega":0.007357048685627848,"rho":-0.004868853537358745,"breakevenPct":5.501294117400925},{"delta":0.65,"premium":1.7125581819958318,"strike":8.956589196516907,"iv":1.0027495544671767,"gamma":0.1706564483643517,"theta":-0.01283160811178608,"vega":0.007727512088462579,"rho":-0.005287181595852552,"breakevenPct":5.1840811701276905},{"delta":0.7,"premium":2.6605817486218495,"strike":9.922108099870227,"iv":1.2367007492838673,"gamma":0.1368182238629184,"theta":-0.014780629667904732,"vega":0.0073875355805998,"rho":-0.006329095365365203,"breakevenPct":4.955087613403258},{"delta":0.75,"premium":4.058971084099939,"strike":11.33397108409994,"iv":1.5561827779972202,"gamma":0.0958330576446112,"theta":-0.01724869648938682,"vega":0.006796433439645314,"rho":-0.007724592759488802,"breakevenPct":4.778733262653629},{"delta":0.8,"premium":4.827246210347544,"strike":12.184342252661256,"iv":1.5432601751147699,"gamma":0.1796373993460771,"theta":-0.015541615068662801,"vega":0.005916055841576274,"rho":-0.00863761743250967,"breakevenPct":3.7464687944627664},{"delta":0.85,"premium":2.300583563424551,"strike":9.822975292920141,"iv":0.7432262162463896,"gamma":0.4810835622433247,"theta":-0.006827385345941132,"vega":0.004834760219919234,"rho":-0.006978669374486711,"breakevenPct":1.7053348561464685}]},"raw":{"call":[{"delta":0.4,"premium":1.075,"strike":11.752623837724334,"iv":2.5117526382124646,"gamma":0.07199048825625448,"theta":-0.036497662426142254,"vega":0.00826412133006159,"rho":0.0015487978315261526,"breakevenPct":67.8986379461569},{"delta":0.45,"premium":1.2058710856744927,"strike":10.48678005617846,"iv":2.3000973930780977,"gamma":0.07747176755786156,"theta":-0.03318273605867938,"vega":0.008135564880194882,"rho":0.00174410976289303,"breakevenPct":53.04316883094399},{"delta":0.5,"premium":1.385314139991542,"strike":9.783081803954737,"iv":2.2280306752176684,"gamma":0.0775859821817854,"theta":-0.03136612124395551,"vega":0.007863362107265948,"rho":0.0019014878360732047,"breakevenPct":46.18127961605578},{"delta":0.55,"premium":1.5647571943085916,"strike":9.079383551731013,"iv":2.155963957357239,"gamma":0.07770019680570925,"theta":-0.029549506429231646,"vega":0.007591159334337015,"rho":0.0020588659092533796,"breakevenPct":39.319390401167574},{"delta":0.6,"premium":1.7442002486256407,"strike":8.37568529950729,"iv":2.08389723949681,"gamma":0.07781441142963309,"theta":-0.02773289161450778,"vega":0.007318956561408081,"rho":0.002216243982433554,"breakevenPct":32.45750118627938},{"delta":0.65,"premium":1.9236433029426905,"strike":7.671987047283567,"iv":2.01183052163638,"gamma":0.07792862605355694,"theta":-0.02591627679978391,"vega":0.007046753788479147,"rho":0.0023736220556137286,"breakevenPct":25.595611971391165},{"delta":0.7,"premium":2.10308635725974,"strike":6.968288795059845,"iv":1.939763803775951,"gamma":0.0780428406774808,"theta":-0.02409966198506005,"vega":0.006774551015550214,"rho":0.002531000128793903,"breakevenPct":18.73372275650297},{"delta":0.75,"premium":2.2825294115767893,"strike":6.264590542836121,"iv":1.8676970859155215,"gamma":0.07815705530140464,"theta":-0.022283047170336176,"vega":0.00650234824262128,"rho":0.002688378201974078,"breakevenPct":11.871833541614762},{"delta":0.8,"premium":2.846281362190382,"strike":5.503718637809618,"iv":2.1674106255661325,"gamma":0.06273037683938273,"theta":-0.022719924326960975,"vega":0.005893749215258615,"rho":0.0025540774619155753,"breakevenPct":9.291763196816786},{"delta":0.85,"premium":3.5230831162891234,"strike":4.733718282632117,"iv":2.493615586703232,"gamma":0.04328586252120189,"theta":-0.021911052452519012,"vega":0.004943415063703685,"rho":0.002332312810263469,"breakevenPct":8.071902186113277},{"delta":0.9,"premium":3.995151068936455,"strike":4.007459893943915,"iv":2.4786059874858504,"gamma":0.033077008759945285,"theta":-0.016604667282619653,"vega":0.0037529113166960702,"rho":0.0022630630410607603,"breakevenPct":4.744845785792986}],"put":[{"delta":0.1,"premium":0.04031652145689042,"strike":7.017758285747119,"iv":0.26171834486611023,"gamma":0.3085312960577248,"theta":-0.0016200409045249156,"vega":0.0036524146572805317,"rho":-0.0006855729524206769,"breakevenPct":8.673423590133266},{"delta":0.15,"premium":0.19233849059679414,"strike":7.194015641271646,"iv":0.3290848184662072,"gamma":0.2959972189946909,"theta":-0.002639274287003203,"vega":0.004022878060115263,"rho":-0.0011039010109144837,"breakevenPct":8.356210642860033},{"delta":0.2,"premium":0.344360459736698,"strike":7.370272996796172,"iv":0.39645129206630414,"gamma":0.28346314193165695,"theta":-0.003658507669481491,"vega":0.004393341462949995,"rho":-0.0015222290694082907,"breakevenPct":8.038997695586799},{"delta":0.25,"premium":0.4963824288766017,"strike":7.546530352320698,"iv":0.4638177656664011,"gamma":0.27092906486862306,"theta":-0.0046777410519597785,"vega":0.004763804865784726,"rho":-0.0019405571279020972,"breakevenPct":7.721784748313564},{"delta":0.3,"premium":0.6484043980165054,"strike":7.722787707845224,"iv":0.531184239266498,"gamma":0.2583949878055891,"theta":-0.005696974434438066,"vega":0.005134268268619457,"rho":-0.0023588851863959037,"breakevenPct":7.40457180104033},{"delta":0.35,"premium":0.8004263671564092,"strike":7.8990450633697495,"iv":0.598550712866595,"gamma":0.24586091074255523,"theta":-0.006716207816916353,"vega":0.00550473167145419,"rho":-0.0027772132448897107,"breakevenPct":7.087358853767096},{"delta":0.4,"premium":0.9524483362963131,"strike":8.075302418894276,"iv":0.665917186466692,"gamma":0.23332683367952128,"theta":-0.0077354411993946414,"vega":0.00587519507428892,"rho":-0.0031955413033835176,"breakevenPct":6.770145906493862},{"delta":0.45,"premium":1.1044703054362168,"strike":8.251559774418801,"iv":0.7332836600667889,"gamma":0.22079275661648737,"theta":-0.00875467458187293,"vega":0.0062456584771236525,"rho":-0.0036138693618773246,"breakevenPct":6.452932959220627},{"delta":0.5,"premium":1.2564922745761204,"strike":8.427817129943328,"iv":0.8006501336668859,"gamma":0.20825867955345345,"theta":-0.009773907964351217,"vega":0.006616121879958384,"rho":-0.0040321974203711315,"breakevenPct":6.135720011947393},{"delta":0.55,"premium":1.4085142437160243,"strike":8.604074485467855,"iv":0.8680166072669829,"gamma":0.19572460249041954,"theta":-0.010793141346829505,"vega":0.006986585282793115,"rho":-0.0044505254788649385,"breakevenPct":5.818507064674159},{"delta":0.6,"premium":1.560536212855928,"strike":8.78033184099238,"iv":0.9353830808670799,"gamma":0.18319052542738562,"theta":-0.011812374729307792,"vega":0.007357048685627848,"rho":-0.004868853537358745,"breakevenPct":5.501294117400925},{"delta":0.65,"premium":1.7125581819958318,"strike":8.956589196516907,"iv":1.0027495544671767,"gamma":0.1706564483643517,"theta":-0.01283160811178608,"vega":0.007727512088462579,"rho":-0.005287181595852552,"breakevenPct":5.1840811701276905},{"delta":0.7,"premium":2.6605817486218495,"strike":9.922108099870227,"iv":1.2367007492838673,"gamma":0.1368182238629184,"theta":-0.014780629667904732,"vega":0.0073875355805998,"rho":-0.006329095365365203,"breakevenPct":4.955087613403258},{"delta":0.75,"premium":4.058971084099939,"strike":11.33397108409994,"iv":1.5561827779972202,"gamma":0.0958330576446112,"theta":-0.01724869648938682,"vega":0.006796433439645314,"rho":-0.007724592759488802,"breakevenPct":4.778733262653629},{"delta":0.8,"premium":4.827246210347544,"strike":12.184342252661256,"iv":1.5432601751147699,"gamma":0.1796373993460771,"theta":-0.015541615068662801,"vega":0.005916055841576274,"rho":-0.00863761743250967,"breakevenPct":3.7464687944627664},{"delta":0.85,"premium":2.300583563424551,"strike":9.822975292920141,"iv":0.7432262162463896,"gamma":0.4810835622433247,"theta":-0.006827385345941132,"vega":0.004834760219919234,"rho":-0.006978669374486711,"breakevenPct":1.7053348561464685}]}},"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"}}