{"symbol":"MBLY","url":"https://intraalpha.com/companies/MBLY","capturedAt":"2026-10-21T17:48:53.099Z","state":"ready","quote":{"symbol":"MBLY","last_price":6.975,"prev_close":7.3,"regular_close":6.975,"change":-0.325,"change_pct":-4.4521,"regular_change":-0.325,"regular_change_pct":-4.4521,"extended_change":0,"extended_change_pct":0,"bid":6.97,"ask":6.98,"bid_size":3000,"ask_size":4100,"volume":3721971,"vwap":7.030562,"open":7.04,"high":7.15,"low":6.95,"close":6.975,"trade_count":20995,"last_trade_at":"2026-10-21T17:48:37.43965333Z","last_quote_at":"2026-10-21T17:48:46.317293774Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:50.929348409-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"MBLY","fetched_at":"2026-10-21T17:48:52.389676+00:00","name":"Mobileye Global Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Mobileye NV develops machine learning and machine vision based detection products, mapping and driving policy technology solutions for advanced driver assistance systems and autonomous driving technologies. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6206369000,"ebitda":-237000000,"pe_ratio":null,"peg_ratio":0.231,"book_value":9.77,"dividend_per_share":null,"dividend_yield":null,"eps":-4.97,"revenue_ttm":2016000000,"gross_profit_ttm":955000000,"profit_margin":-2.015,"operating_margin_ttm":-0.0591,"return_on_assets_ttm":-0.0226,"return_on_equity_ttm":-0.401,"quarterly_earnings_growth":0.997,"quarterly_revenue_growth":0.004,"analyst_target_price":11.19,"analyst_number":4,"beta":1.239,"fifty_two_week_high":14.52,"fifty_two_week_low":6.47,"fifty_day_ma":8.07,"two_hundred_day_ma":8.74,"shares_outstanding":252420000,"forward_pe":13.83,"price_to_sales":3.079,"price_to_book":0.788,"ev_to_revenue":2.494,"ev_to_ebitda":35.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:52.389676+00:00"},"optionObservedAt":"2026-10-21T17:34:45.478Z","bars":[{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-14T08:00:00Z","v":103,"vw":7.04},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-14T08:45:00Z","v":338,"vw":6.9},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-14T11:05:00Z","v":200,"vw":7.02},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-14T11:25:00Z","v":230,"vw":7.04},{"c":7.0599,"h":7.0599,"l":7.0599,"n":1,"o":7.0599,"t":"2026-10-14T11:45:00Z","v":708,"vw":7.0599},{"c":7.0481,"h":7.0481,"l":7.01,"n":2,"o":7.01,"t":"2026-10-14T11:50:00Z","v":1090,"vw":7.037963},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-14T12:25:00Z","v":150,"vw":7.02},{"c":7.0529,"h":7.0529,"l":7.01,"n":11,"o":7.02,"t":"2026-10-14T12:30:00Z","v":3694,"vw":7.019939},{"c":6.9704,"h":6.9704,"l":6.9704,"n":4,"o":6.9704,"t":"2026-10-14T12:35:00Z","v":3592,"vw":6.9704},{"c":6.9592,"h":6.9592,"l":6.935,"n":4,"o":6.935,"t":"2026-10-14T12:40:00Z","v":500,"vw":6.94468},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-14T12:45:00Z","v":150,"vw":6.92},{"c":6.89,"h":6.92,"l":6.89,"n":3,"o":6.92,"t":"2026-10-14T13:00:00Z","v":1600,"vw":6.89375},{"c":6.91,"h":6.91,"l":6.91,"n":6,"o":6.91,"t":"2026-10-14T13:05:00Z","v":194,"vw":6.91},{"c":6.91,"h":6.92,"l":6.91,"n":6,"o":6.92,"t":"2026-10-14T13:20:00Z","v":580,"vw":6.916667},{"c":6.85,"h":6.91,"l":6.83,"n":102,"o":6.91,"t":"2026-10-14T13:25:00Z","v":8578,"vw":6.855417},{"c":7.03,"h":7.07,"l":6.88,"n":597,"o":6.88,"t":"2026-10-14T13:30:00Z","v":166651,"vw":6.940864},{"c":7.05,"h":7.06,"l":6.985,"n":486,"o":7.03,"t":"2026-10-14T13:35:00Z","v":57152,"vw":7.029545},{"c":7.07,"h":7.1,"l":7.03,"n":412,"o":7.04,"t":"2026-10-14T13:40:00Z","v":63213,"vw":7.06855},{"c":7.2145,"h":7.2145,"l":7.07,"n":1132,"o":7.07,"t":"2026-10-14T13:45:00Z","v":205123,"vw":7.154888},{"c":7.195,"h":7.205,"l":7.16,"n":726,"o":7.205,"t":"2026-10-14T13:50:00Z","v":104467,"vw":7.189723},{"c":7.105,"h":7.21,"l":7.105,"n":812,"o":7.195,"t":"2026-10-14T13:55:00Z","v":115596,"vw":7.170217},{"c":7.135,"h":7.145,"l":7.065,"n":695,"o":7.11,"t":"2026-10-14T14:00:00Z","v":103608,"vw":7.097001},{"c":7.19,"h":7.19,"l":7.13,"n":687,"o":7.135,"t":"2026-10-14T14:05:00Z","v":82241,"vw":7.149555},{"c":7.255,"h":7.27,"l":7.1601,"n":1027,"o":7.19,"t":"2026-10-14T14:10:00Z","v":178018,"vw":7.216908},{"c":7.27,"h":7.3,"l":7.2215,"n":1635,"o":7.255,"t":"2026-10-14T14:15:00Z","v":298417,"vw":7.254045},{"c":7.27,"h":7.29,"l":7.2301,"n":1365,"o":7.265,"t":"2026-10-14T14:20:00Z","v":279685,"vw":7.266657},{"c":7.3206,"h":7.33,"l":7.2543,"n":1228,"o":7.26,"t":"2026-10-14T14:25:00Z","v":295747,"vw":7.28516},{"c":7.295,"h":7.34,"l":7.285,"n":1528,"o":7.325,"t":"2026-10-14T14:30:00Z","v":293324,"vw":7.311082},{"c":7.33,"h":7.33,"l":7.265,"n":1130,"o":7.295,"t":"2026-10-14T14:35:00Z","v":171853,"vw":7.296058},{"c":7.4,"h":7.425,"l":7.32,"n":1629,"o":7.32,"t":"2026-10-14T14:40:00Z","v":351149,"vw":7.372971},{"c":7.375,"h":7.435,"l":7.37,"n":972,"o":7.395,"t":"2026-10-14T14:45:00Z","v":182950,"vw":7.401796},{"c":7.4,"h":7.41,"l":7.345,"n":1013,"o":7.375,"t":"2026-10-14T14:50:00Z","v":157429,"vw":7.378666},{"c":7.375,"h":7.42,"l":7.375,"n":674,"o":7.4,"t":"2026-10-14T14:55:00Z","v":122800,"vw":7.406742},{"c":7.28,"h":7.4,"l":7.28,"n":913,"o":7.3799,"t":"2026-10-14T15:00:00Z","v":160459,"vw":7.353179},{"c":7.36,"h":7.36,"l":7.26,"n":595,"o":7.275,"t":"2026-10-14T15:05:00Z","v":123412,"vw":7.292694},{"c":7.36,"h":7.375,"l":7.34,"n":858,"o":7.36,"t":"2026-10-14T15:10:00Z","v":152535,"vw":7.354318},{"c":7.335,"h":7.3793,"l":7.33,"n":617,"o":7.365,"t":"2026-10-14T15:15:00Z","v":89927,"vw":7.359054},{"c":7.315,"h":7.34,"l":7.31,"n":347,"o":7.33,"t":"2026-10-14T15:20:00Z","v":37717,"vw":7.32557},{"c":7.335,"h":7.345,"l":7.265,"n":1438,"o":7.315,"t":"2026-10-14T15:25:00Z","v":540090,"vw":7.304621},{"c":7.345,"h":7.4,"l":7.325,"n":752,"o":7.33,"t":"2026-10-14T15:30:00Z","v":124354,"vw":7.36366},{"c":7.325,"h":7.355,"l":7.32,"n":550,"o":7.345,"t":"2026-10-14T15:35:00Z","v":85013,"vw":7.34384},{"c":7.295,"h":7.33,"l":7.29,"n":402,"o":7.325,"t":"2026-10-14T15:40:00Z","v":49804,"vw":7.317053},{"c":7.305,"h":7.31,"l":7.295,"n":281,"o":7.3,"t":"2026-10-14T15:45:00Z","v":30683,"vw":7.30222},{"c":7.31,"h":7.32,"l":7.3,"n":464,"o":7.3099,"t":"2026-10-14T15:50:00Z","v":49758,"vw":7.310954},{"c":7.275,"h":7.355,"l":7.27,"n":1137,"o":7.32,"t":"2026-10-14T15:55:00Z","v":233871,"vw":7.323627},{"c":7.275,"h":7.28,"l":7.25,"n":461,"o":7.275,"t":"2026-10-14T16:00:00Z","v":72510,"vw":7.263837},{"c":7.2867,"h":7.3,"l":7.27,"n":427,"o":7.27,"t":"2026-10-14T16:05:00Z","v":63905,"vw":7.284838},{"c":7.255,"h":7.295,"l":7.25,"n":461,"o":7.29,"t":"2026-10-14T16:10:00Z","v":68394,"vw":7.275581},{"c":7.255,"h":7.265,"l":7.24,"n":534,"o":7.255,"t":"2026-10-14T16:15:00Z","v":257024,"vw":7.250559},{"c":7.255,"h":7.26,"l":7.245,"n":382,"o":7.26,"t":"2026-10-14T16:20:00Z","v":52119,"vw":7.252506},{"c":7.265,"h":7.28,"l":7.255,"n":363,"o":7.255,"t":"2026-10-14T16:25:00Z","v":42040,"vw":7.267685},{"c":7.275,"h":7.28,"l":7.26,"n":361,"o":7.265,"t":"2026-10-14T16:30:00Z","v":40729,"vw":7.272829},{"c":7.285,"h":7.305,"l":7.275,"n":404,"o":7.28,"t":"2026-10-14T16:35:00Z","v":53996,"vw":7.290024},{"c":7.295,"h":7.3,"l":7.28,"n":257,"o":7.29,"t":"2026-10-14T16:40:00Z","v":27454,"vw":7.292781},{"c":7.295,"h":7.3,"l":7.29,"n":338,"o":7.295,"t":"2026-10-14T16:45:00Z","v":28909,"vw":7.294819},{"c":7.285,"h":7.295,"l":7.275,"n":419,"o":7.295,"t":"2026-10-14T16:50:00Z","v":50685,"vw":7.284708},{"c":7.185,"h":7.285,"l":7.17,"n":1028,"o":7.28,"t":"2026-10-14T16:55:00Z","v":233780,"vw":7.224755},{"c":7.21,"h":7.22,"l":7.1842,"n":465,"o":7.185,"t":"2026-10-14T17:00:00Z","v":61115,"vw":7.204922},{"c":7.215,"h":7.22,"l":7.215,"n":271,"o":7.215,"t":"2026-10-14T17:05:00Z","v":24038,"vw":7.216314},{"c":7.205,"h":7.22,"l":7.2,"n":280,"o":7.22,"t":"2026-10-14T17:10:00Z","v":32998,"vw":7.209024},{"c":7.185,"h":7.21,"l":7.185,"n":340,"o":7.205,"t":"2026-10-14T17:15:00Z","v":36081,"vw":7.199461},{"c":7.175,"h":7.185,"l":7.17,"n":264,"o":7.185,"t":"2026-10-14T17:20:00Z","v":45415,"vw":7.175882},{"c":7.14,"h":7.185,"l":7.13,"n":419,"o":7.175,"t":"2026-10-14T17:25:00Z","v":63345,"vw":7.167212},{"c":7.15,"h":7.15,"l":7.13,"n":313,"o":7.13,"t":"2026-10-14T17:30:00Z","v":36690,"vw":7.136007},{"c":7.145,"h":7.155,"l":7.14,"n":364,"o":7.145,"t":"2026-10-14T17:35:00Z","v":36111,"vw":7.147314},{"c":7.135,"h":7.175,"l":7.13,"n":536,"o":7.14,"t":"2026-10-14T17:40:00Z","v":78770,"vw":7.153667},{"c":7.12,"h":7.145,"l":7.11,"n":465,"o":7.135,"t":"2026-10-14T17:45:00Z","v":66008,"vw":7.127488},{"c":7.135,"h":7.14,"l":7.12,"n":254,"o":7.125,"t":"2026-10-14T17:50:00Z","v":19755,"vw":7.127504},{"c":7.115,"h":7.2,"l":7.1,"n":815,"o":7.14,"t":"2026-10-14T17:55:00Z","v":327032,"vw":7.15681},{"c":7.14,"h":7.15,"l":7.105,"n":442,"o":7.11,"t":"2026-10-14T18:00:00Z","v":70735,"vw":7.120501},{"c":7.125,"h":7.16,"l":7.12,"n":359,"o":7.145,"t":"2026-10-14T18:05:00Z","v":35633,"vw":7.143655},{"c":7.135,"h":7.145,"l":7.12,"n":296,"o":7.125,"t":"2026-10-14T18:10:00Z","v":35222,"vw":7.134435},{"c":7.12,"h":7.14,"l":7.11,"n":340,"o":7.136,"t":"2026-10-14T18:15:00Z","v":31600,"vw":7.12847},{"c":7.135,"h":7.15,"l":7.1226,"n":404,"o":7.13,"t":"2026-10-14T18:20:00Z","v":31158,"vw":7.138528},{"c":7.1399,"h":7.14,"l":7.13,"n":242,"o":7.135,"t":"2026-10-14T18:25:00Z","v":15193,"vw":7.136349},{"c":7.135,"h":7.14,"l":7.13,"n":356,"o":7.135,"t":"2026-10-14T18:30:00Z","v":27606,"vw":7.135476},{"c":7.1505,"h":7.16,"l":7.14,"n":609,"o":7.14,"t":"2026-10-14T18:35:00Z","v":106414,"vw":7.151423},{"c":7.145,"h":7.155,"l":7.14,"n":318,"o":7.155,"t":"2026-10-14T18:40:00Z","v":22628,"vw":7.148148},{"c":7.145,"h":7.155,"l":7.14,"n":396,"o":7.145,"t":"2026-10-14T18:45:00Z","v":38586,"vw":7.150255},{"c":7.155,"h":7.165,"l":7.145,"n":414,"o":7.145,"t":"2026-10-14T18:50:00Z","v":45892,"vw":7.154943},{"c":7.165,"h":7.17,"l":7.15,"n":455,"o":7.155,"t":"2026-10-14T18:55:00Z","v":36187,"vw":7.158138},{"c":7.155,"h":7.175,"l":7.15,"n":578,"o":7.16,"t":"2026-10-14T19:00:00Z","v":68052,"vw":7.165712},{"c":7.155,"h":7.155,"l":7.14,"n":449,"o":7.15,"t":"2026-10-14T19:05:00Z","v":47557,"vw":7.150131},{"c":7.145,"h":7.18,"l":7.14,"n":604,"o":7.155,"t":"2026-10-14T19:10:00Z","v":133260,"vw":7.157546},{"c":7.19,"h":7.19,"l":7.14,"n":563,"o":7.145,"t":"2026-10-14T19:15:00Z","v":88479,"vw":7.152908},{"c":7.195,"h":7.21,"l":7.18,"n":530,"o":7.19,"t":"2026-10-14T19:20:00Z","v":73636,"vw":7.194949},{"c":7.175,"h":7.195,"l":7.165,"n":486,"o":7.19,"t":"2026-10-14T19:25:00Z","v":78598,"vw":7.175833},{"c":7.185,"h":7.215,"l":7.175,"n":768,"o":7.175,"t":"2026-10-14T19:30:00Z","v":93450,"vw":7.197474},{"c":7.145,"h":7.19,"l":7.145,"n":535,"o":7.185,"t":"2026-10-14T19:35:00Z","v":76220,"vw":7.164955},{"c":7.145,"h":7.16,"l":7.135,"n":627,"o":7.145,"t":"2026-10-14T19:40:00Z","v":91227,"vw":7.146528},{"c":7.135,"h":7.15,"l":7.13,"n":533,"o":7.14,"t":"2026-10-14T19:45:00Z","v":78470,"vw":7.138723},{"c":7.145,"h":7.16,"l":7.135,"n":1310,"o":7.135,"t":"2026-10-14T19:50:00Z","v":194532,"vw":7.144662},{"c":7.16,"h":7.18,"l":7.11,"n":3197,"o":7.15,"t":"2026-10-14T19:55:00Z","v":801991,"vw":7.143035},{"c":7.15,"h":7.17,"l":7.15,"n":36,"o":7.15,"t":"2026-10-14T20:00:00Z","v":700627,"vw":7.150015},{"c":7.1508,"h":7.1508,"l":7.1508,"n":1,"o":7.1508,"t":"2026-10-14T20:10:00Z","v":600,"vw":7.1508},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-14T20:45:00Z","v":125,"vw":7.2},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-10-14T21:35:00Z","v":319,"vw":7.16},{"c":7.175,"h":7.18,"l":7.17,"n":5,"o":7.17,"t":"2026-10-14T21:45:00Z","v":500,"vw":7.175},{"c":7.1569,"h":7.18,"l":7.15,"n":57,"o":7.17,"t":"2026-10-14T21:50:00Z","v":4903,"vw":7.163654},{"c":7.1597,"h":7.16,"l":7.1597,"n":2,"o":7.16,"t":"2026-10-14T21:55:00Z","v":1100,"vw":7.159727},{"c":7.18,"h":7.18,"l":7.14,"n":12,"o":7.14,"t":"2026-10-14T22:00:00Z","v":2608,"vw":7.152162},{"c":7.18,"h":7.18,"l":7.17,"n":5,"o":7.18,"t":"2026-10-14T22:05:00Z","v":900,"vw":7.177778},{"c":7.17,"h":7.1738,"l":7.16,"n":6,"o":7.1738,"t":"2026-10-14T22:10:00Z","v":476,"vw":7.167933},{"c":7.14,"h":7.17,"l":7.14,"n":13,"o":7.17,"t":"2026-10-14T22:25:00Z","v":1009,"vw":7.167},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-14T22:45:00Z","v":300,"vw":7.13},{"c":7.15,"h":7.15,"l":7.1481,"n":3,"o":7.1481,"t":"2026-10-14T22:55:00Z","v":395,"vw":7.148782},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-14T23:00:00Z","v":150,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-14T23:15:00Z","v":151,"vw":7.15},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-14T23:40:00Z","v":200,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-14T23:45:00Z","v":500,"vw":7.1},{"c":7.1323,"h":7.1323,"l":7.1323,"n":1,"o":7.1323,"t":"2026-10-14T23:55:00Z","v":200,"vw":7.1323},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-15T08:00:00Z","v":110,"vw":7.1},{"c":7.09,"h":7.09,"l":7.06,"n":4,"o":7.06,"t":"2026-10-15T09:00:00Z","v":450,"vw":7.070769},{"c":7.05,"h":7.06,"l":7.05,"n":6,"o":7.06,"t":"2026-10-15T10:40:00Z","v":1347,"vw":7.057852},{"c":7.06,"h":7.06,"l":7.06,"n":6,"o":7.06,"t":"2026-10-15T11:00:00Z","v":648,"vw":7.06},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-15T11:05:00Z","v":135,"vw":7.07},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-15T11:10:00Z","v":501,"vw":7.05},{"c":7.06,"h":7.06,"l":7.06,"n":3,"o":7.06,"t":"2026-10-15T11:15:00Z","v":306,"vw":7.06},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-15T11:20:00Z","v":600,"vw":7.05},{"c":7.06,"h":7.06,"l":7.06,"n":7,"o":7.06,"t":"2026-10-15T11:30:00Z","v":1000,"vw":7.06},{"c":7.06,"h":7.06,"l":7.06,"n":5,"o":7.06,"t":"2026-10-15T11:35:00Z","v":500,"vw":7.06},{"c":7.08,"h":7.15,"l":7.06,"n":20,"o":7.07,"t":"2026-10-15T11:45:00Z","v":2408,"vw":7.095398},{"c":7.0633,"h":7.0633,"l":7.0633,"n":1,"o":7.0633,"t":"2026-10-15T11:50:00Z","v":175,"vw":7.0633},{"c":7.08,"h":7.08,"l":7.0614,"n":7,"o":7.0614,"t":"2026-10-15T12:00:00Z","v":710,"vw":7.064222},{"c":7.0546,"h":7.0546,"l":7.0546,"n":1,"o":7.0546,"t":"2026-10-15T12:10:00Z","v":350,"vw":7.0546},{"c":7.06,"h":7.07,"l":7.05,"n":5,"o":7.07,"t":"2026-10-15T12:20:00Z","v":537,"vw":7.057975},{"c":7.0604,"h":7.0604,"l":7.0604,"n":1,"o":7.0604,"t":"2026-10-15T12:25:00Z","v":850,"vw":7.0604},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-15T12:35:00Z","v":103,"vw":7.07},{"c":7.07,"h":7.08,"l":7.07,"n":6,"o":7.08,"t":"2026-10-15T12:50:00Z","v":904,"vw":7.078054},{"c":7.05,"h":7.07,"l":7.05,"n":9,"o":7.05,"t":"2026-10-15T12:55:00Z","v":1584,"vw":7.053354},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-15T13:00:00Z","v":150,"vw":7.05},{"c":7.05,"h":7.06,"l":7.05,"n":9,"o":7.06,"t":"2026-10-15T13:10:00Z","v":841,"vw":7.054972},{"c":7.05,"h":7.05,"l":7.045,"n":6,"o":7.045,"t":"2026-10-15T13:15:00Z","v":1211,"vw":7.048833},{"c":7.03,"h":7.04,"l":7.03,"n":6,"o":7.04,"t":"2026-10-15T13:20:00Z","v":435,"vw":7.033871},{"c":7,"h":7.03,"l":6.99,"n":19,"o":7.03,"t":"2026-10-15T13:25:00Z","v":2059,"vw":7.004284},{"c":6.985,"h":7.04,"l":6.95,"n":540,"o":7.04,"t":"2026-10-15T13:30:00Z","v":140190,"vw":7.00434},{"c":7.12,"h":7.12,"l":6.98,"n":278,"o":6.99,"t":"2026-10-15T13:35:00Z","v":72519,"vw":7.025197},{"c":7.165,"h":7.175,"l":7.09,"n":297,"o":7.115,"t":"2026-10-15T13:40:00Z","v":47750,"vw":7.135455},{"c":7.129,"h":7.18,"l":7.1,"n":522,"o":7.165,"t":"2026-10-15T13:45:00Z","v":93843,"vw":7.13796},{"c":7.115,"h":7.145,"l":7.11,"n":253,"o":7.13,"t":"2026-10-15T13:50:00Z","v":36481,"vw":7.130196},{"c":7.16,"h":7.1623,"l":7.0961,"n":354,"o":7.114,"t":"2026-10-15T13:55:00Z","v":52130,"vw":7.12716},{"c":7.15,"h":7.18,"l":7.14,"n":563,"o":7.16,"t":"2026-10-15T14:00:00Z","v":78982,"vw":7.157273},{"c":7.26,"h":7.26,"l":7.135,"n":856,"o":7.145,"t":"2026-10-15T14:05:00Z","v":137531,"vw":7.182266},{"c":7.2356,"h":7.2814,"l":7.2201,"n":717,"o":7.26,"t":"2026-10-15T14:10:00Z","v":91370,"vw":7.250772},{"c":7.26,"h":7.265,"l":7.225,"n":503,"o":7.235,"t":"2026-10-15T14:15:00Z","v":85363,"vw":7.241997},{"c":7.265,"h":7.28,"l":7.262,"n":331,"o":7.265,"t":"2026-10-15T14:20:00Z","v":71980,"vw":7.271374},{"c":7.295,"h":7.3072,"l":7.255,"n":566,"o":7.265,"t":"2026-10-15T14:25:00Z","v":108059,"vw":7.277122},{"c":7.355,"h":7.385,"l":7.295,"n":738,"o":7.295,"t":"2026-10-15T14:30:00Z","v":124665,"vw":7.347764},{"c":7.37,"h":7.38,"l":7.325,"n":484,"o":7.36,"t":"2026-10-15T14:35:00Z","v":79421,"vw":7.345826},{"c":7.4111,"h":7.415,"l":7.36,"n":478,"o":7.37,"t":"2026-10-15T14:40:00Z","v":79548,"vw":7.382493},{"c":7.385,"h":7.42,"l":7.375,"n":638,"o":7.42,"t":"2026-10-15T14:45:00Z","v":109902,"vw":7.405067},{"c":7.375,"h":7.4,"l":7.37,"n":345,"o":7.38,"t":"2026-10-15T14:50:00Z","v":51842,"vw":7.387554},{"c":7.335,"h":7.38,"l":7.3101,"n":682,"o":7.38,"t":"2026-10-15T14:55:00Z","v":102718,"vw":7.349166},{"c":7.345,"h":7.345,"l":7.31,"n":445,"o":7.335,"t":"2026-10-15T15:00:00Z","v":60329,"vw":7.329917},{"c":7.365,"h":7.37,"l":7.335,"n":439,"o":7.35,"t":"2026-10-15T15:05:00Z","v":122503,"vw":7.351649},{"c":7.4123,"h":7.42,"l":7.37,"n":292,"o":7.37,"t":"2026-10-15T15:10:00Z","v":36246,"vw":7.396951},{"c":7.405,"h":7.425,"l":7.4,"n":456,"o":7.415,"t":"2026-10-15T15:15:00Z","v":58299,"vw":7.410745},{"c":7.405,"h":7.415,"l":7.4,"n":318,"o":7.405,"t":"2026-10-15T15:20:00Z","v":55691,"vw":7.411486},{"c":7.385,"h":7.42,"l":7.38,"n":589,"o":7.405,"t":"2026-10-15T15:25:00Z","v":152588,"vw":7.394829},{"c":7.365,"h":7.405,"l":7.36,"n":433,"o":7.39,"t":"2026-10-15T15:30:00Z","v":62498,"vw":7.376478},{"c":7.375,"h":7.38,"l":7.365,"n":239,"o":7.37,"t":"2026-10-15T15:35:00Z","v":27053,"vw":7.37084},{"c":7.33,"h":7.385,"l":7.33,"n":504,"o":7.375,"t":"2026-10-15T15:40:00Z","v":65883,"vw":7.366481},{"c":7.345,"h":7.345,"l":7.31,"n":314,"o":7.33,"t":"2026-10-15T15:45:00Z","v":34087,"vw":7.324164},{"c":7.345,"h":7.3699,"l":7.34,"n":419,"o":7.35,"t":"2026-10-15T15:50:00Z","v":49573,"vw":7.357314},{"c":7.335,"h":7.345,"l":7.32,"n":395,"o":7.345,"t":"2026-10-15T15:55:00Z","v":65773,"vw":7.331537},{"c":7.335,"h":7.345,"l":7.33,"n":272,"o":7.335,"t":"2026-10-15T16:00:00Z","v":30198,"vw":7.335113},{"c":7.3,"h":7.335,"l":7.3,"n":542,"o":7.33,"t":"2026-10-15T16:05:00Z","v":97335,"vw":7.319487},{"c":7.3201,"h":7.325,"l":7.3,"n":327,"o":7.3,"t":"2026-10-15T16:10:00Z","v":36219,"vw":7.310531},{"c":7.3515,"h":7.37,"l":7.32,"n":661,"o":7.32,"t":"2026-10-15T16:15:00Z","v":144033,"vw":7.347924},{"c":7.335,"h":7.36,"l":7.325,"n":247,"o":7.355,"t":"2026-10-15T16:20:00Z","v":26736,"vw":7.340886},{"c":7.345,"h":7.345,"l":7.33,"n":178,"o":7.335,"t":"2026-10-15T16:25:00Z","v":22814,"vw":7.33704},{"c":7.33,"h":7.35,"l":7.315,"n":314,"o":7.345,"t":"2026-10-15T16:30:00Z","v":34203,"vw":7.332615},{"c":7.33,"h":7.3799,"l":7.33,"n":554,"o":7.33,"t":"2026-10-15T16:35:00Z","v":184976,"vw":7.352486},{"c":7.32,"h":7.325,"l":7.315,"n":207,"o":7.325,"t":"2026-10-15T16:40:00Z","v":23469,"vw":7.319245},{"c":7.325,"h":7.3385,"l":7.32,"n":170,"o":7.33,"t":"2026-10-15T16:45:00Z","v":14205,"vw":7.328903},{"c":7.315,"h":7.32,"l":7.31,"n":239,"o":7.32,"t":"2026-10-15T16:50:00Z","v":25471,"vw":7.313988},{"c":7.33,"h":7.33,"l":7.31,"n":192,"o":7.315,"t":"2026-10-15T16:55:00Z","v":18317,"vw":7.320581},{"c":7.315,"h":7.335,"l":7.31,"n":345,"o":7.325,"t":"2026-10-15T17:00:00Z","v":48970,"vw":7.32167},{"c":7.29,"h":7.315,"l":7.29,"n":184,"o":7.315,"t":"2026-10-15T17:05:00Z","v":24300,"vw":7.303916},{"c":7.3,"h":7.3,"l":7.285,"n":217,"o":7.29,"t":"2026-10-15T17:10:00Z","v":26606,"vw":7.292216},{"c":7.315,"h":7.325,"l":7.295,"n":428,"o":7.295,"t":"2026-10-15T17:15:00Z","v":128460,"vw":7.302864},{"c":7.315,"h":7.32,"l":7.31,"n":116,"o":7.32,"t":"2026-10-15T17:20:00Z","v":18942,"vw":7.315698},{"c":7.315,"h":7.315,"l":7.3,"n":216,"o":7.315,"t":"2026-10-15T17:25:00Z","v":23894,"vw":7.30881},{"c":7.315,"h":7.32,"l":7.305,"n":163,"o":7.31,"t":"2026-10-15T17:30:00Z","v":20416,"vw":7.312079},{"c":7.335,"h":7.335,"l":7.32,"n":217,"o":7.32,"t":"2026-10-15T17:35:00Z","v":23402,"vw":7.326056},{"c":7.345,"h":7.365,"l":7.33,"n":466,"o":7.3301,"t":"2026-10-15T17:40:00Z","v":75570,"vw":7.345493},{"c":7.355,"h":7.36,"l":7.34,"n":184,"o":7.345,"t":"2026-10-15T17:45:00Z","v":18494,"vw":7.353564},{"c":7.355,"h":7.365,"l":7.355,"n":228,"o":7.355,"t":"2026-10-15T17:50:00Z","v":35035,"vw":7.360542},{"c":7.355,"h":7.37,"l":7.35,"n":239,"o":7.355,"t":"2026-10-15T17:55:00Z","v":46068,"vw":7.362235},{"c":7.37,"h":7.37,"l":7.355,"n":180,"o":7.355,"t":"2026-10-15T18:00:00Z","v":20898,"vw":7.36071},{"c":7.325,"h":7.38,"l":7.3212,"n":367,"o":7.37,"t":"2026-10-15T18:05:00Z","v":48446,"vw":7.358374},{"c":7.325,"h":7.34,"l":7.315,"n":243,"o":7.325,"t":"2026-10-15T18:10:00Z","v":34552,"vw":7.325798},{"c":7.335,"h":7.34,"l":7.325,"n":247,"o":7.33,"t":"2026-10-15T18:15:00Z","v":38117,"vw":7.332276},{"c":7.325,"h":7.3388,"l":7.325,"n":172,"o":7.335,"t":"2026-10-15T18:20:00Z","v":17406,"vw":7.329643},{"c":7.315,"h":7.325,"l":7.31,"n":348,"o":7.325,"t":"2026-10-15T18:25:00Z","v":44318,"vw":7.318465},{"c":7.325,"h":7.325,"l":7.315,"n":253,"o":7.32,"t":"2026-10-15T18:30:00Z","v":39796,"vw":7.320281},{"c":7.3274,"h":7.335,"l":7.32,"n":269,"o":7.325,"t":"2026-10-15T18:35:00Z","v":29786,"vw":7.328533},{"c":7.325,"h":7.33,"l":7.32,"n":224,"o":7.325,"t":"2026-10-15T18:40:00Z","v":31912,"vw":7.323125},{"c":7.315,"h":7.34,"l":7.31,"n":738,"o":7.325,"t":"2026-10-15T18:45:00Z","v":96927,"vw":7.325246},{"c":7.325,"h":7.335,"l":7.32,"n":241,"o":7.32,"t":"2026-10-15T18:50:00Z","v":25838,"vw":7.325988},{"c":7.335,"h":7.34,"l":7.325,"n":300,"o":7.325,"t":"2026-10-15T18:55:00Z","v":24860,"vw":7.328509},{"c":7.355,"h":7.36,"l":7.335,"n":423,"o":7.34,"t":"2026-10-15T19:00:00Z","v":48557,"vw":7.347595},{"c":7.345,"h":7.365,"l":7.3401,"n":325,"o":7.355,"t":"2026-10-15T19:05:00Z","v":32400,"vw":7.354541},{"c":7.365,"h":7.365,"l":7.345,"n":312,"o":7.345,"t":"2026-10-15T19:10:00Z","v":25214,"vw":7.35837},{"c":7.39,"h":7.4,"l":7.365,"n":408,"o":7.365,"t":"2026-10-15T19:15:00Z","v":75922,"vw":7.387918},{"c":7.385,"h":7.4,"l":7.385,"n":466,"o":7.385,"t":"2026-10-15T19:20:00Z","v":44712,"vw":7.390927},{"c":7.395,"h":7.4,"l":7.385,"n":441,"o":7.385,"t":"2026-10-15T19:25:00Z","v":54011,"vw":7.391267},{"c":7.385,"h":7.425,"l":7.385,"n":639,"o":7.392,"t":"2026-10-15T19:30:00Z","v":73517,"vw":7.40758},{"c":7.415,"h":7.42,"l":7.38,"n":460,"o":7.385,"t":"2026-10-15T19:35:00Z","v":70576,"vw":7.405626},{"c":7.42,"h":7.43,"l":7.4,"n":671,"o":7.415,"t":"2026-10-15T19:40:00Z","v":126102,"vw":7.41689},{"c":7.435,"h":7.45,"l":7.415,"n":560,"o":7.42,"t":"2026-10-15T19:45:00Z","v":107224,"vw":7.438075},{"c":7.425,"h":7.45,"l":7.425,"n":1188,"o":7.435,"t":"2026-10-15T19:50:00Z","v":220027,"vw":7.435519},{"c":7.425,"h":7.46,"l":7.41,"n":2201,"o":7.42,"t":"2026-10-15T19:55:00Z","v":410589,"vw":7.441642},{"c":7.43,"h":7.43,"l":7.43,"n":29,"o":7.43,"t":"2026-10-15T20:00:00Z","v":636069,"vw":7.43},{"c":7.44,"h":7.44,"l":7.43,"n":4,"o":7.43,"t":"2026-10-15T20:05:00Z","v":1800,"vw":7.435},{"c":7.45,"h":7.46,"l":7.45,"n":5,"o":7.46,"t":"2026-10-15T20:40:00Z","v":227,"vw":7.455},{"c":7.44,"h":7.44,"l":7.43,"n":9,"o":7.44,"t":"2026-10-15T20:55:00Z","v":10246,"vw":7.439902},{"c":7.41,"h":7.41,"l":7.41,"n":4,"o":7.41,"t":"2026-10-15T21:35:00Z","v":400,"vw":7.41},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-15T21:45:00Z","v":200,"vw":7.4},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-15T22:05:00Z","v":100,"vw":7.45},{"c":7.39,"h":7.4,"l":7.39,"n":9,"o":7.4,"t":"2026-10-15T22:25:00Z","v":501,"vw":7.395418},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-15T23:20:00Z","v":500,"vw":7.44},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-15T23:40:00Z","v":341,"vw":7.39},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-15T23:45:00Z","v":500,"vw":7.42},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-15T23:50:00Z","v":1999,"vw":7.41},{"c":7.42,"h":7.45,"l":7.4,"n":27,"o":7.43,"t":"2026-10-16T08:00:00Z","v":5495,"vw":7.413004},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-10-16T08:15:00Z","v":211,"vw":7.44},{"c":7.48,"h":7.48,"l":7.44,"n":33,"o":7.44,"t":"2026-10-16T08:40:00Z","v":10308,"vw":7.478371},{"c":7.62,"h":7.62,"l":7.49,"n":174,"o":7.49,"t":"2026-10-16T09:00:00Z","v":22198,"vw":7.574161},{"c":7.61,"h":7.61,"l":7.55,"n":3,"o":7.56,"t":"2026-10-16T09:05:00Z","v":1677,"vw":7.58065},{"c":7.61,"h":7.61,"l":7.59,"n":38,"o":7.59,"t":"2026-10-16T09:10:00Z","v":3873,"vw":7.593908},{"c":7.63,"h":7.63,"l":7.63,"n":9,"o":7.63,"t":"2026-10-16T09:20:00Z","v":1065,"vw":7.63},{"c":7.6215,"h":7.6215,"l":7.6215,"n":1,"o":7.6215,"t":"2026-10-16T09:25:00Z","v":100,"vw":7.6215},{"c":7.6,"h":7.6228,"l":7.6,"n":3,"o":7.6228,"t":"2026-10-16T09:30:00Z","v":760,"vw":7.603},{"c":7.59,"h":7.6,"l":7.59,"n":7,"o":7.6,"t":"2026-10-16T09:55:00Z","v":1492,"vw":7.598571},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-16T10:00:00Z","v":700,"vw":7.59},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-16T10:05:00Z","v":700,"vw":7.59},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-16T10:20:00Z","v":326,"vw":7.58},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-16T10:25:00Z","v":1973,"vw":7.6},{"c":7.66,"h":7.69,"l":7.6,"n":53,"o":7.6,"t":"2026-10-16T10:35:00Z","v":5331,"vw":7.649711},{"c":7.7,"h":7.71,"l":7.69,"n":29,"o":7.6954,"t":"2026-10-16T10:50:00Z","v":4379,"vw":7.699374},{"c":7.69,"h":7.71,"l":7.69,"n":11,"o":7.71,"t":"2026-10-16T10:55:00Z","v":1375,"vw":7.69878},{"c":7.6886,"h":7.6896,"l":7.65,"n":38,"o":7.685,"t":"2026-10-16T11:00:00Z","v":6092,"vw":7.669886},{"c":7.69,"h":7.7,"l":7.65,"n":14,"o":7.65,"t":"2026-10-16T11:05:00Z","v":2561,"vw":7.687061},{"c":7.72,"h":7.72,"l":7.69,"n":14,"o":7.69,"t":"2026-10-16T11:10:00Z","v":13942,"vw":7.714573},{"c":7.7169,"h":7.72,"l":7.7,"n":6,"o":7.7,"t":"2026-10-16T11:15:00Z","v":755,"vw":7.716746},{"c":7.73,"h":7.74,"l":7.7,"n":45,"o":7.72,"t":"2026-10-16T11:20:00Z","v":11628,"vw":7.727767},{"c":7.7423,"h":7.7423,"l":7.7423,"n":2,"o":7.7423,"t":"2026-10-16T11:25:00Z","v":200,"vw":7.7423},{"c":7.74,"h":7.75,"l":7.74,"n":16,"o":7.74,"t":"2026-10-16T11:30:00Z","v":14106,"vw":7.742593},{"c":7.76,"h":7.76,"l":7.725,"n":9,"o":7.75,"t":"2026-10-16T11:35:00Z","v":5939,"vw":7.735661},{"c":7.74,"h":7.74,"l":7.7338,"n":2,"o":7.7338,"t":"2026-10-16T11:40:00Z","v":5755,"vw":7.734015},{"c":7.738,"h":7.738,"l":7.72,"n":14,"o":7.73,"t":"2026-10-16T11:45:00Z","v":3095,"vw":7.725827},{"c":7.73,"h":7.74,"l":7.73,"n":12,"o":7.74,"t":"2026-10-16T11:50:00Z","v":10836,"vw":7.73782},{"c":7.7369,"h":7.74,"l":7.71,"n":37,"o":7.72,"t":"2026-10-16T11:55:00Z","v":4326,"vw":7.730451},{"c":7.71,"h":7.74,"l":7.71,"n":24,"o":7.73,"t":"2026-10-16T12:00:00Z","v":27088,"vw":7.728324},{"c":7.8125,"h":7.8231,"l":7.7382,"n":62,"o":7.75,"t":"2026-10-16T12:05:00Z","v":8264,"vw":7.785728},{"c":7.73,"h":7.77,"l":7.71,"n":12,"o":7.77,"t":"2026-10-16T12:20:00Z","v":706,"vw":7.736154},{"c":7.7825,"h":7.7825,"l":7.72,"n":6,"o":7.72,"t":"2026-10-16T12:25:00Z","v":757,"vw":7.753614},{"c":7.77,"h":7.8,"l":7.77,"n":4,"o":7.8,"t":"2026-10-16T12:35:00Z","v":1411,"vw":7.791277},{"c":7.8,"h":7.8,"l":7.76,"n":8,"o":7.76,"t":"2026-10-16T12:40:00Z","v":1813,"vw":7.771236},{"c":7.7746,"h":7.8,"l":7.77,"n":14,"o":7.77,"t":"2026-10-16T12:45:00Z","v":7604,"vw":7.786436},{"c":7.7763,"h":7.8,"l":7.7763,"n":11,"o":7.79,"t":"2026-10-16T12:50:00Z","v":2678,"vw":7.786426},{"c":7.77,"h":7.78,"l":7.77,"n":17,"o":7.77,"t":"2026-10-16T12:55:00Z","v":2094,"vw":7.77123},{"c":7.7501,"h":7.77,"l":7.75,"n":19,"o":7.77,"t":"2026-10-16T13:00:00Z","v":2072,"vw":7.751027},{"c":7.77,"h":7.795,"l":7.77,"n":7,"o":7.795,"t":"2026-10-16T13:05:00Z","v":1493,"vw":7.776009},{"c":7.7564,"h":7.76,"l":7.7564,"n":3,"o":7.76,"t":"2026-10-16T13:10:00Z","v":400,"vw":7.758971},{"c":7.75,"h":7.75,"l":7.72,"n":17,"o":7.72,"t":"2026-10-16T13:15:00Z","v":1325,"vw":7.726},{"c":7.65,"h":7.72,"l":7.65,"n":25,"o":7.7,"t":"2026-10-16T13:20:00Z","v":4652,"vw":7.689793},{"c":7.58,"h":7.69,"l":7.58,"n":105,"o":7.69,"t":"2026-10-16T13:25:00Z","v":9758,"vw":7.630777},{"c":7.479,"h":7.6,"l":7.465,"n":659,"o":7.56,"t":"2026-10-16T13:30:00Z","v":235327,"vw":7.563236},{"c":7.52,"h":7.56,"l":7.435,"n":638,"o":7.46,"t":"2026-10-16T13:35:00Z","v":88344,"vw":7.504788},{"c":7.51,"h":7.57,"l":7.49,"n":660,"o":7.53,"t":"2026-10-16T13:40:00Z","v":98572,"vw":7.523972},{"c":7.445,"h":7.5099,"l":7.4,"n":772,"o":7.5,"t":"2026-10-16T13:45:00Z","v":122206,"vw":7.450232},{"c":7.44,"h":7.4475,"l":7.39,"n":499,"o":7.445,"t":"2026-10-16T13:50:00Z","v":69593,"vw":7.416151},{"c":7.48,"h":7.4897,"l":7.43,"n":451,"o":7.44,"t":"2026-10-16T13:55:00Z","v":50925,"vw":7.456145},{"c":7.475,"h":7.525,"l":7.465,"n":589,"o":7.475,"t":"2026-10-16T14:00:00Z","v":60439,"vw":7.494402},{"c":7.42,"h":7.485,"l":7.42,"n":467,"o":7.4799,"t":"2026-10-16T14:05:00Z","v":56784,"vw":7.464944},{"c":7.425,"h":7.43,"l":7.39,"n":427,"o":7.42,"t":"2026-10-16T14:10:00Z","v":63537,"vw":7.406394},{"c":7.385,"h":7.425,"l":7.38,"n":515,"o":7.425,"t":"2026-10-16T14:15:00Z","v":69454,"vw":7.393714},{"c":7.415,"h":7.445,"l":7.385,"n":608,"o":7.385,"t":"2026-10-16T14:20:00Z","v":82103,"vw":7.412451},{"c":7.385,"h":7.415,"l":7.38,"n":367,"o":7.41,"t":"2026-10-16T14:25:00Z","v":36128,"vw":7.398497},{"c":7.365,"h":7.39,"l":7.36,"n":613,"o":7.385,"t":"2026-10-16T14:30:00Z","v":111533,"vw":7.368423},{"c":7.35,"h":7.38,"l":7.35,"n":379,"o":7.36,"t":"2026-10-16T14:35:00Z","v":58030,"vw":7.366532},{"c":7.38,"h":7.385,"l":7.34,"n":685,"o":7.35,"t":"2026-10-16T14:40:00Z","v":107257,"vw":7.362778},{"c":7.385,"h":7.39,"l":7.365,"n":344,"o":7.37,"t":"2026-10-16T14:45:00Z","v":31458,"vw":7.377264},{"c":7.325,"h":7.385,"l":7.325,"n":376,"o":7.38,"t":"2026-10-16T14:50:00Z","v":67899,"vw":7.350192},{"c":7.314,"h":7.34,"l":7.314,"n":441,"o":7.33,"t":"2026-10-16T14:55:00Z","v":58767,"vw":7.326938},{"c":7.33,"h":7.33,"l":7.31,"n":341,"o":7.3199,"t":"2026-10-16T15:00:00Z","v":50317,"vw":7.318868},{"c":7.285,"h":7.33,"l":7.28,"n":410,"o":7.33,"t":"2026-10-16T15:05:00Z","v":39641,"vw":7.302094},{"c":7.305,"h":7.315,"l":7.275,"n":545,"o":7.28,"t":"2026-10-16T15:10:00Z","v":85499,"vw":7.297022},{"c":7.275,"h":7.33,"l":7.275,"n":484,"o":7.305,"t":"2026-10-16T15:15:00Z","v":131688,"vw":7.305153},{"c":7.255,"h":7.285,"l":7.25,"n":393,"o":7.28,"t":"2026-10-16T15:20:00Z","v":43285,"vw":7.264171},{"c":7.275,"h":7.28,"l":7.26,"n":374,"o":7.26,"t":"2026-10-16T15:25:00Z","v":46105,"vw":7.273121},{"c":7.3,"h":7.31,"l":7.28,"n":337,"o":7.28,"t":"2026-10-16T15:30:00Z","v":37839,"vw":7.296988},{"c":7.355,"h":7.36,"l":7.29,"n":400,"o":7.31,"t":"2026-10-16T15:35:00Z","v":53016,"vw":7.323015},{"c":7.33,"h":7.36,"l":7.31,"n":467,"o":7.355,"t":"2026-10-16T15:40:00Z","v":58085,"vw":7.328846},{"c":7.325,"h":7.35,"l":7.32,"n":347,"o":7.325,"t":"2026-10-16T15:45:00Z","v":32111,"vw":7.332451},{"c":7.27,"h":7.34,"l":7.27,"n":447,"o":7.3212,"t":"2026-10-16T15:50:00Z","v":69447,"vw":7.304086},{"c":7.255,"h":7.275,"l":7.255,"n":344,"o":7.27,"t":"2026-10-16T15:55:00Z","v":38036,"vw":7.268278},{"c":7.255,"h":7.265,"l":7.22,"n":595,"o":7.25,"t":"2026-10-16T16:00:00Z","v":75630,"vw":7.243049},{"c":7.255,"h":7.26,"l":7.24,"n":346,"o":7.255,"t":"2026-10-16T16:05:00Z","v":30357,"vw":7.249371},{"c":7.285,"h":7.29,"l":7.25,"n":319,"o":7.25,"t":"2026-10-16T16:10:00Z","v":28050,"vw":7.267547},{"c":7.26,"h":7.3,"l":7.26,"n":472,"o":7.29,"t":"2026-10-16T16:15:00Z","v":45400,"vw":7.274425},{"c":7.235,"h":7.275,"l":7.23,"n":594,"o":7.26,"t":"2026-10-16T16:20:00Z","v":78937,"vw":7.253946},{"c":7.22,"h":7.24,"l":7.22,"n":336,"o":7.23,"t":"2026-10-16T16:25:00Z","v":26605,"vw":7.230654},{"c":7.215,"h":7.225,"l":7.21,"n":361,"o":7.22,"t":"2026-10-16T16:30:00Z","v":42590,"vw":7.218847},{"c":7.215,"h":7.225,"l":7.21,"n":362,"o":7.2101,"t":"2026-10-16T16:35:00Z","v":50306,"vw":7.216124},{"c":7.22,"h":7.23,"l":7.2,"n":518,"o":7.215,"t":"2026-10-16T16:40:00Z","v":62076,"vw":7.210092},{"c":7.185,"h":7.225,"l":7.18,"n":395,"o":7.22,"t":"2026-10-16T16:45:00Z","v":36762,"vw":7.197255},{"c":7.17,"h":7.185,"l":7.165,"n":355,"o":7.185,"t":"2026-10-16T16:50:00Z","v":42223,"vw":7.173397},{"c":7.185,"h":7.185,"l":7.16,"n":466,"o":7.17,"t":"2026-10-16T16:55:00Z","v":50933,"vw":7.170082},{"c":7.14,"h":7.185,"l":7.14,"n":385,"o":7.18,"t":"2026-10-16T17:00:00Z","v":32375,"vw":7.160601},{"c":7.145,"h":7.15,"l":7.13,"n":468,"o":7.14,"t":"2026-10-16T17:05:00Z","v":62687,"vw":7.137442},{"c":7.125,"h":7.15,"l":7.12,"n":337,"o":7.145,"t":"2026-10-16T17:10:00Z","v":39093,"vw":7.130364},{"c":7.065,"h":7.125,"l":7.055,"n":750,"o":7.12,"t":"2026-10-16T17:15:00Z","v":97292,"vw":7.087622},{"c":7.105,"h":7.11,"l":7.065,"n":523,"o":7.065,"t":"2026-10-16T17:20:00Z","v":79694,"vw":7.086071},{"c":7.12,"h":7.135,"l":7.105,"n":582,"o":7.11,"t":"2026-10-16T17:25:00Z","v":79397,"vw":7.123738},{"c":7.135,"h":7.1478,"l":7.12,"n":397,"o":7.12,"t":"2026-10-16T17:30:00Z","v":59951,"vw":7.12921},{"c":7.11,"h":7.145,"l":7.11,"n":379,"o":7.135,"t":"2026-10-16T17:35:00Z","v":50776,"vw":7.129591},{"c":7.14,"h":7.155,"l":7.11,"n":550,"o":7.11,"t":"2026-10-16T17:40:00Z","v":72374,"vw":7.127762},{"c":7.1,"h":7.135,"l":7.1,"n":329,"o":7.135,"t":"2026-10-16T17:45:00Z","v":24655,"vw":7.116657},{"c":7.1,"h":7.115,"l":7.095,"n":360,"o":7.105,"t":"2026-10-16T17:50:00Z","v":48096,"vw":7.10335},{"c":7.095,"h":7.105,"l":7.08,"n":451,"o":7.1,"t":"2026-10-16T17:55:00Z","v":49570,"vw":7.0928},{"c":7.04,"h":7.095,"l":7.04,"n":621,"o":7.095,"t":"2026-10-16T18:00:00Z","v":70678,"vw":7.065411},{"c":7.06,"h":7.07,"l":7.04,"n":550,"o":7.0485,"t":"2026-10-16T18:05:00Z","v":60548,"vw":7.05607},{"c":7.085,"h":7.09,"l":7.045,"n":536,"o":7.065,"t":"2026-10-16T18:10:00Z","v":110079,"vw":7.068836},{"c":7.075,"h":7.085,"l":7.075,"n":405,"o":7.085,"t":"2026-10-16T18:15:00Z","v":40242,"vw":7.080295},{"c":7.085,"h":7.085,"l":7.06,"n":475,"o":7.075,"t":"2026-10-16T18:20:00Z","v":61292,"vw":7.072066},{"c":7.065,"h":7.085,"l":7.065,"n":293,"o":7.085,"t":"2026-10-16T18:25:00Z","v":21869,"vw":7.071429},{"c":7.085,"h":7.09,"l":7.06,"n":393,"o":7.065,"t":"2026-10-16T18:30:00Z","v":46472,"vw":7.074946},{"c":7.085,"h":7.09,"l":7.07,"n":478,"o":7.09,"t":"2026-10-16T18:35:00Z","v":75612,"vw":7.081714},{"c":7.0706,"h":7.095,"l":7.065,"n":462,"o":7.085,"t":"2026-10-16T18:40:00Z","v":72416,"vw":7.076106},{"c":7.075,"h":7.08,"l":7.065,"n":328,"o":7.075,"t":"2026-10-16T18:45:00Z","v":24037,"vw":7.074314},{"c":7.065,"h":7.08,"l":7.06,"n":342,"o":7.075,"t":"2026-10-16T18:50:00Z","v":26019,"vw":7.068352},{"c":7.06,"h":7.08,"l":7.06,"n":659,"o":7.06,"t":"2026-10-16T18:55:00Z","v":116946,"vw":7.069983},{"c":7.045,"h":7.07,"l":7.04,"n":523,"o":7.06,"t":"2026-10-16T19:00:00Z","v":83877,"vw":7.058329},{"c":7.055,"h":7.07,"l":7.0301,"n":510,"o":7.045,"t":"2026-10-16T19:05:00Z","v":74226,"vw":7.049728},{"c":7.145,"h":7.15,"l":7.0501,"n":664,"o":7.055,"t":"2026-10-16T19:10:00Z","v":105181,"vw":7.096162},{"c":7.165,"h":7.17,"l":7.1347,"n":788,"o":7.15,"t":"2026-10-16T19:15:00Z","v":158809,"vw":7.152117},{"c":7.195,"h":7.21,"l":7.15,"n":935,"o":7.155,"t":"2026-10-16T19:20:00Z","v":312154,"vw":7.19214},{"c":7.175,"h":7.2,"l":7.16,"n":785,"o":7.195,"t":"2026-10-16T19:25:00Z","v":149906,"vw":7.18126},{"c":7.16,"h":7.2,"l":7.15,"n":883,"o":7.175,"t":"2026-10-16T19:30:00Z","v":199552,"vw":7.183593},{"c":7.155,"h":7.16,"l":7.135,"n":572,"o":7.155,"t":"2026-10-16T19:35:00Z","v":104972,"vw":7.148006},{"c":7.145,"h":7.155,"l":7.13,"n":490,"o":7.155,"t":"2026-10-16T19:40:00Z","v":89226,"vw":7.143718},{"c":7.155,"h":7.17,"l":7.145,"n":843,"o":7.15,"t":"2026-10-16T19:45:00Z","v":170106,"vw":7.156124},{"c":7.175,"h":7.19,"l":7.155,"n":1323,"o":7.155,"t":"2026-10-16T19:50:00Z","v":276252,"vw":7.173574},{"c":7.235,"h":7.24,"l":7.16,"n":2865,"o":7.175,"t":"2026-10-16T19:55:00Z","v":805084,"vw":7.194062},{"c":7.22,"h":7.22,"l":7.22,"n":30,"o":7.22,"t":"2026-10-16T20:00:00Z","v":802798,"vw":7.22},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-16T20:25:00Z","v":275,"vw":7.24},{"c":7.24,"h":7.24,"l":7.24,"n":6,"o":7.24,"t":"2026-10-16T20:45:00Z","v":700,"vw":7.24},{"c":7.2,"h":7.25,"l":7.2,"n":2,"o":7.25,"t":"2026-10-16T20:55:00Z","v":874,"vw":7.207094},{"c":7.2423,"h":7.2423,"l":7.204,"n":2,"o":7.204,"t":"2026-10-16T21:00:00Z","v":1400,"vw":7.231357},{"c":7.2496,"h":7.2496,"l":7.2496,"n":1,"o":7.2496,"t":"2026-10-16T21:05:00Z","v":450,"vw":7.2496},{"c":7.2462,"h":7.2462,"l":7.2462,"n":1,"o":7.2462,"t":"2026-10-16T21:10:00Z","v":150,"vw":7.2462},{"c":7.22,"h":7.22,"l":7.22,"n":2,"o":7.22,"t":"2026-10-16T21:15:00Z","v":310,"vw":7.22},{"c":7.21,"h":7.21,"l":7.2,"n":3,"o":7.21,"t":"2026-10-16T21:20:00Z","v":3833,"vw":7.208696},{"c":7.2015,"h":7.2015,"l":7.2015,"n":2,"o":7.2015,"t":"2026-10-16T21:25:00Z","v":207,"vw":7.2015},{"c":7.2254,"h":7.2254,"l":7.2253,"n":2,"o":7.2253,"t":"2026-10-16T21:50:00Z","v":200,"vw":7.22535},{"c":7.2047,"h":7.2047,"l":7.2047,"n":1,"o":7.2047,"t":"2026-10-16T22:00:00Z","v":1900,"vw":7.2047},{"c":7.2044,"h":7.206,"l":7.2044,"n":5,"o":7.206,"t":"2026-10-16T23:25:00Z","v":4500,"vw":7.205022},{"c":7.2017,"h":7.2017,"l":7.2017,"n":2,"o":7.2017,"t":"2026-10-16T23:45:00Z","v":105,"vw":7.2017},{"c":7.31,"h":7.3299,"l":7.26,"n":20,"o":7.31,"t":"2026-10-19T08:00:00Z","v":1075,"vw":7.300207},{"c":7.25,"h":7.33,"l":7.25,"n":10,"o":7.32,"t":"2026-10-19T11:00:00Z","v":10492,"vw":7.325045},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-10-19T11:05:00Z","v":170,"vw":7.29},{"c":7.29,"h":7.295,"l":7.28,"n":8,"o":7.29,"t":"2026-10-19T11:10:00Z","v":2000,"vw":7.288571},{"c":7.2896,"h":7.2896,"l":7.2896,"n":1,"o":7.2896,"t":"2026-10-19T11:15:00Z","v":5000,"vw":7.2896},{"c":7.29,"h":7.29,"l":7.28,"n":6,"o":7.28,"t":"2026-10-19T11:20:00Z","v":3017,"vw":7.281401},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-19T11:30:00Z","v":150,"vw":7.3},{"c":7.3,"h":7.3,"l":7.3,"n":3,"o":7.3,"t":"2026-10-19T11:55:00Z","v":680,"vw":7.3},{"c":7.31,"h":7.31,"l":7.31,"n":15,"o":7.31,"t":"2026-10-19T12:00:00Z","v":2078,"vw":7.31},{"c":7.31,"h":7.31,"l":7.31,"n":5,"o":7.31,"t":"2026-10-19T12:10:00Z","v":1000,"vw":7.31},{"c":7.305,"h":7.31,"l":7.305,"n":3,"o":7.31,"t":"2026-10-19T12:30:00Z","v":510,"vw":7.307},{"c":7.32,"h":7.32,"l":7.32,"n":4,"o":7.32,"t":"2026-10-19T12:35:00Z","v":1030,"vw":7.32},{"c":7.3278,"h":7.3278,"l":7.3278,"n":1,"o":7.3278,"t":"2026-10-19T12:45:00Z","v":500,"vw":7.3278},{"c":7.3092,"h":7.31,"l":7.3,"n":5,"o":7.31,"t":"2026-10-19T12:55:00Z","v":471,"vw":7.3073},{"c":7.3095,"h":7.31,"l":7.3093,"n":3,"o":7.3093,"t":"2026-10-19T13:10:00Z","v":575,"vw":7.309457},{"c":7.31,"h":7.31,"l":7.31,"n":6,"o":7.31,"t":"2026-10-19T13:15:00Z","v":1000,"vw":7.31},{"c":7.318,"h":7.318,"l":7.31,"n":25,"o":7.31,"t":"2026-10-19T13:20:00Z","v":2130,"vw":7.310576},{"c":7.35,"h":7.35,"l":7.32,"n":85,"o":7.35,"t":"2026-10-19T13:25:00Z","v":1828,"vw":7.343781},{"c":7.415,"h":7.49,"l":7.33,"n":651,"o":7.35,"t":"2026-10-19T13:30:00Z","v":143530,"vw":7.383005},{"c":7.44,"h":7.4586,"l":7.41,"n":294,"o":7.41,"t":"2026-10-19T13:35:00Z","v":46193,"vw":7.435127},{"c":7.41,"h":7.4499,"l":7.405,"n":229,"o":7.44,"t":"2026-10-19T13:40:00Z","v":23236,"vw":7.424954},{"c":7.3713,"h":7.415,"l":7.3713,"n":335,"o":7.41,"t":"2026-10-19T13:45:00Z","v":47658,"vw":7.395641},{"c":7.335,"h":7.385,"l":7.33,"n":288,"o":7.3768,"t":"2026-10-19T13:50:00Z","v":31018,"vw":7.355021},{"c":7.315,"h":7.338,"l":7.305,"n":290,"o":7.335,"t":"2026-10-19T13:55:00Z","v":34992,"vw":7.323808},{"c":7.325,"h":7.34,"l":7.305,"n":456,"o":7.32,"t":"2026-10-19T14:00:00Z","v":59422,"vw":7.320626},{"c":7.26,"h":7.325,"l":7.255,"n":589,"o":7.325,"t":"2026-10-19T14:05:00Z","v":113663,"vw":7.28343},{"c":7.3,"h":7.3,"l":7.26,"n":298,"o":7.265,"t":"2026-10-19T14:10:00Z","v":40789,"vw":7.272997},{"c":7.315,"h":7.34,"l":7.305,"n":318,"o":7.305,"t":"2026-10-19T14:15:00Z","v":36534,"vw":7.321453},{"c":7.315,"h":7.32,"l":7.295,"n":247,"o":7.32,"t":"2026-10-19T14:20:00Z","v":38428,"vw":7.307623},{"c":7.31,"h":7.32,"l":7.3,"n":230,"o":7.3189,"t":"2026-10-19T14:25:00Z","v":41528,"vw":7.310272},{"c":7.265,"h":7.31,"l":7.26,"n":319,"o":7.31,"t":"2026-10-19T14:30:00Z","v":37426,"vw":7.288022},{"c":7.27,"h":7.275,"l":7.26,"n":206,"o":7.27,"t":"2026-10-19T14:35:00Z","v":22725,"vw":7.269088},{"c":7.27,"h":7.29,"l":7.27,"n":208,"o":7.275,"t":"2026-10-19T14:40:00Z","v":23157,"vw":7.280947},{"c":7.275,"h":7.305,"l":7.27,"n":284,"o":7.275,"t":"2026-10-19T14:45:00Z","v":28146,"vw":7.289692},{"c":7.2599,"h":7.275,"l":7.255,"n":222,"o":7.275,"t":"2026-10-19T14:50:00Z","v":27741,"vw":7.267059},{"c":7.265,"h":7.27,"l":7.2535,"n":224,"o":7.255,"t":"2026-10-19T14:55:00Z","v":21905,"vw":7.261926},{"c":7.28,"h":7.285,"l":7.265,"n":284,"o":7.265,"t":"2026-10-19T15:00:00Z","v":34342,"vw":7.274885},{"c":7.285,"h":7.29,"l":7.265,"n":240,"o":7.28,"t":"2026-10-19T15:05:00Z","v":26770,"vw":7.277463},{"c":7.305,"h":7.315,"l":7.285,"n":262,"o":7.29,"t":"2026-10-19T15:10:00Z","v":34663,"vw":7.304374},{"c":7.305,"h":7.306,"l":7.275,"n":385,"o":7.305,"t":"2026-10-19T15:15:00Z","v":41437,"vw":7.293333},{"c":7.31,"h":7.325,"l":7.305,"n":299,"o":7.3086,"t":"2026-10-19T15:20:00Z","v":26273,"vw":7.315374},{"c":7.325,"h":7.33,"l":7.3112,"n":196,"o":7.315,"t":"2026-10-19T15:25:00Z","v":32333,"vw":7.320051},{"c":7.315,"h":7.325,"l":7.31,"n":305,"o":7.325,"t":"2026-10-19T15:30:00Z","v":40747,"vw":7.319458},{"c":7.3,"h":7.33,"l":7.295,"n":381,"o":7.315,"t":"2026-10-19T15:35:00Z","v":42456,"vw":7.313447},{"c":7.27,"h":7.3,"l":7.27,"n":269,"o":7.295,"t":"2026-10-19T15:40:00Z","v":24144,"vw":7.280147},{"c":7.27,"h":7.28,"l":7.27,"n":270,"o":7.27,"t":"2026-10-19T15:45:00Z","v":18317,"vw":7.27187},{"c":7.3,"h":7.3,"l":7.275,"n":315,"o":7.275,"t":"2026-10-19T15:50:00Z","v":33773,"vw":7.289491},{"c":7.275,"h":7.3,"l":7.27,"n":358,"o":7.295,"t":"2026-10-19T15:55:00Z","v":50967,"vw":7.289651},{"c":7.23,"h":7.275,"l":7.21,"n":505,"o":7.275,"t":"2026-10-19T16:00:00Z","v":84487,"vw":7.240735},{"c":7.2111,"h":7.23,"l":7.21,"n":294,"o":7.225,"t":"2026-10-19T16:05:00Z","v":44528,"vw":7.22134},{"c":7.2105,"h":7.22,"l":7.205,"n":258,"o":7.21,"t":"2026-10-19T16:10:00Z","v":34373,"vw":7.211049},{"c":7.225,"h":7.2299,"l":7.2,"n":319,"o":7.2101,"t":"2026-10-19T16:15:00Z","v":34944,"vw":7.213807},{"c":7.2277,"h":7.23,"l":7.22,"n":170,"o":7.225,"t":"2026-10-19T16:20:00Z","v":14493,"vw":7.224126},{"c":7.205,"h":7.235,"l":7.2,"n":300,"o":7.23,"t":"2026-10-19T16:25:00Z","v":56083,"vw":7.220387},{"c":7.21,"h":7.21,"l":7.2,"n":190,"o":7.205,"t":"2026-10-19T16:30:00Z","v":20942,"vw":7.204035},{"c":7.225,"h":7.225,"l":7.2,"n":266,"o":7.2,"t":"2026-10-19T16:35:00Z","v":30031,"vw":7.210123},{"c":7.226,"h":7.24,"l":7.2215,"n":329,"o":7.225,"t":"2026-10-19T16:40:00Z","v":54368,"vw":7.23153},{"c":7.225,"h":7.23,"l":7.22,"n":222,"o":7.2248,"t":"2026-10-19T16:45:00Z","v":20979,"vw":7.225234},{"c":7.21,"h":7.23,"l":7.21,"n":338,"o":7.22,"t":"2026-10-19T16:50:00Z","v":31783,"vw":7.218599},{"c":7.215,"h":7.22,"l":7.21,"n":221,"o":7.215,"t":"2026-10-19T16:55:00Z","v":15803,"vw":7.214787},{"c":7.215,"h":7.23,"l":7.21,"n":330,"o":7.215,"t":"2026-10-19T17:00:00Z","v":43513,"vw":7.218673},{"c":7.205,"h":7.225,"l":7.205,"n":302,"o":7.21,"t":"2026-10-19T17:05:00Z","v":40559,"vw":7.213574},{"c":7.215,"h":7.22,"l":7.205,"n":242,"o":7.205,"t":"2026-10-19T17:10:00Z","v":23764,"vw":7.210482},{"c":7.215,"h":7.225,"l":7.21,"n":382,"o":7.2184,"t":"2026-10-19T17:15:00Z","v":45516,"vw":7.218603},{"c":7.21,"h":7.22,"l":7.205,"n":282,"o":7.21,"t":"2026-10-19T17:20:00Z","v":26364,"vw":7.210447},{"c":7.22,"h":7.22,"l":7.21,"n":203,"o":7.21,"t":"2026-10-19T17:25:00Z","v":20660,"vw":7.213542},{"c":7.195,"h":7.22,"l":7.19,"n":332,"o":7.21,"t":"2026-10-19T17:30:00Z","v":36017,"vw":7.20552},{"c":7.195,"h":7.2,"l":7.19,"n":176,"o":7.195,"t":"2026-10-19T17:35:00Z","v":15040,"vw":7.194958},{"c":7.21,"h":7.215,"l":7.19,"n":327,"o":7.1901,"t":"2026-10-19T17:40:00Z","v":34876,"vw":7.206413},{"c":7.185,"h":7.21,"l":7.185,"n":325,"o":7.2,"t":"2026-10-19T17:45:00Z","v":28804,"vw":7.193608},{"c":7.185,"h":7.19,"l":7.18,"n":263,"o":7.185,"t":"2026-10-19T17:50:00Z","v":16513,"vw":7.187612},{"c":7.195,"h":7.2,"l":7.18,"n":278,"o":7.185,"t":"2026-10-19T17:55:00Z","v":18833,"vw":7.189149},{"c":7.195,"h":7.21,"l":7.19,"n":292,"o":7.19,"t":"2026-10-19T18:00:00Z","v":30785,"vw":7.197482},{"c":7.195,"h":7.1999,"l":7.19,"n":168,"o":7.195,"t":"2026-10-19T18:05:00Z","v":9359,"vw":7.194935},{"c":7.21,"h":7.21,"l":7.19,"n":314,"o":7.195,"t":"2026-10-19T18:10:00Z","v":38809,"vw":7.1958},{"c":7.2012,"h":7.21,"l":7.2,"n":214,"o":7.205,"t":"2026-10-19T18:15:00Z","v":14735,"vw":7.205156},{"c":7.195,"h":7.21,"l":7.19,"n":281,"o":7.2,"t":"2026-10-19T18:20:00Z","v":34328,"vw":7.2007},{"c":7.185,"h":7.2,"l":7.18,"n":245,"o":7.2,"t":"2026-10-19T18:25:00Z","v":28701,"vw":7.189789},{"c":7.1819,"h":7.19,"l":7.18,"n":355,"o":7.185,"t":"2026-10-19T18:30:00Z","v":43379,"vw":7.182798},{"c":7.19,"h":7.19,"l":7.18,"n":239,"o":7.18,"t":"2026-10-19T18:35:00Z","v":22625,"vw":7.184108},{"c":7.2,"h":7.2,"l":7.185,"n":319,"o":7.185,"t":"2026-10-19T18:40:00Z","v":19881,"vw":7.19289},{"c":7.205,"h":7.21,"l":7.2,"n":217,"o":7.2,"t":"2026-10-19T18:45:00Z","v":21687,"vw":7.203899},{"c":7.2,"h":7.215,"l":7.2,"n":297,"o":7.205,"t":"2026-10-19T18:50:00Z","v":35359,"vw":7.20952},{"c":7.205,"h":7.21,"l":7.2,"n":196,"o":7.205,"t":"2026-10-19T18:55:00Z","v":13970,"vw":7.204345},{"c":7.2212,"h":7.225,"l":7.21,"n":290,"o":7.21,"t":"2026-10-19T19:00:00Z","v":43006,"vw":7.217843},{"c":7.195,"h":7.23,"l":7.195,"n":347,"o":7.225,"t":"2026-10-19T19:05:00Z","v":50980,"vw":7.211666},{"c":7.205,"h":7.21,"l":7.195,"n":256,"o":7.195,"t":"2026-10-19T19:10:00Z","v":22768,"vw":7.20274},{"c":7.215,"h":7.218,"l":7.2,"n":278,"o":7.205,"t":"2026-10-19T19:15:00Z","v":29366,"vw":7.208885},{"c":7.23,"h":7.24,"l":7.21,"n":470,"o":7.21,"t":"2026-10-19T19:20:00Z","v":101344,"vw":7.21896},{"c":7.195,"h":7.225,"l":7.1912,"n":460,"o":7.225,"t":"2026-10-19T19:25:00Z","v":57628,"vw":7.214573},{"c":7.185,"h":7.205,"l":7.185,"n":535,"o":7.2,"t":"2026-10-19T19:30:00Z","v":67950,"vw":7.19664},{"c":7.215,"h":7.22,"l":7.185,"n":399,"o":7.185,"t":"2026-10-19T19:35:00Z","v":54041,"vw":7.199459},{"c":7.235,"h":7.245,"l":7.22,"n":658,"o":7.22,"t":"2026-10-19T19:40:00Z","v":93793,"vw":7.233388},{"c":7.235,"h":7.24,"l":7.23,"n":560,"o":7.235,"t":"2026-10-19T19:45:00Z","v":55107,"vw":7.234276},{"c":7.22,"h":7.2372,"l":7.21,"n":1041,"o":7.235,"t":"2026-10-19T19:50:00Z","v":202119,"vw":7.22556},{"c":7.185,"h":7.22,"l":7.17,"n":2168,"o":7.215,"t":"2026-10-19T19:55:00Z","v":442188,"vw":7.197778},{"c":7.2,"h":7.2,"l":7.19,"n":34,"o":7.19,"t":"2026-10-19T20:00:00Z","v":354139,"vw":7.190007},{"c":7.1988,"h":7.2,"l":7.1988,"n":4,"o":7.2,"t":"2026-10-19T20:10:00Z","v":2150,"vw":7.199943},{"c":7.1807,"h":7.2,"l":7.1807,"n":4,"o":7.2,"t":"2026-10-19T20:15:00Z","v":379,"vw":7.188266},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-19T20:35:00Z","v":170,"vw":7.19},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-19T22:25:00Z","v":1000,"vw":7.18},{"c":7.1815,"h":7.1815,"l":7.18,"n":2,"o":7.18,"t":"2026-10-19T22:55:00Z","v":1866,"vw":7.181045},{"c":7.1895,"h":7.1895,"l":7.1895,"n":2,"o":7.1895,"t":"2026-10-19T23:00:00Z","v":230,"vw":7.1895},{"c":7.1815,"h":7.1815,"l":7.1815,"n":1,"o":7.1815,"t":"2026-10-19T23:05:00Z","v":2567,"vw":7.1815},{"c":7.1774,"h":7.1774,"l":7.1774,"n":1,"o":7.1774,"t":"2026-10-19T23:30:00Z","v":1000,"vw":7.1774},{"c":7.1869,"h":7.1869,"l":7.18,"n":3,"o":7.18,"t":"2026-10-19T23:50:00Z","v":730,"vw":7.184726},{"c":7.1,"h":7.17,"l":7.1,"n":15,"o":7.17,"t":"2026-10-20T08:00:00Z","v":1663,"vw":7.152358},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-20T08:05:00Z","v":150,"vw":7.16},{"c":7.14,"h":7.14,"l":7.14,"n":3,"o":7.14,"t":"2026-10-20T08:15:00Z","v":971,"vw":7.14},{"c":7.1,"h":7.12,"l":7.1,"n":5,"o":7.12,"t":"2026-10-20T08:50:00Z","v":425,"vw":7.109926},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-20T09:00:00Z","v":100,"vw":7.13},{"c":7.145,"h":7.145,"l":7.145,"n":4,"o":7.145,"t":"2026-10-20T09:45:00Z","v":414,"vw":7.145},{"c":7.13,"h":7.14,"l":7.13,"n":9,"o":7.14,"t":"2026-10-20T11:00:00Z","v":958,"vw":7.135714},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-20T11:10:00Z","v":500,"vw":7.12},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-20T11:25:00Z","v":469,"vw":7.12},{"c":7.11,"h":7.11,"l":7.11,"n":6,"o":7.11,"t":"2026-10-20T11:30:00Z","v":565,"vw":7.11},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-20T11:45:00Z","v":600,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":4,"o":7.1,"t":"2026-10-20T12:10:00Z","v":565,"vw":7.1},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-20T12:15:00Z","v":200,"vw":7.09},{"c":7.145,"h":7.145,"l":7.13,"n":11,"o":7.13,"t":"2026-10-20T12:40:00Z","v":520,"vw":7.1375},{"c":7.145,"h":7.15,"l":7.145,"n":10,"o":7.145,"t":"2026-10-20T12:50:00Z","v":1000,"vw":7.146},{"c":7.19,"h":7.19,"l":7.19,"n":18,"o":7.19,"t":"2026-10-20T13:25:00Z","v":603,"vw":7.19},{"c":7.15,"h":7.18,"l":7.11,"n":183,"o":7.18,"t":"2026-10-20T13:30:00Z","v":87814,"vw":7.163634},{"c":7.2,"h":7.22,"l":7.145,"n":294,"o":7.15,"t":"2026-10-20T13:35:00Z","v":33311,"vw":7.182712},{"c":7.1405,"h":7.19,"l":7.13,"n":213,"o":7.19,"t":"2026-10-20T13:40:00Z","v":23449,"vw":7.151478},{"c":7.09,"h":7.145,"l":7.065,"n":589,"o":7.145,"t":"2026-10-20T13:45:00Z","v":73728,"vw":7.106449},{"c":7.1,"h":7.12,"l":7.075,"n":301,"o":7.08,"t":"2026-10-20T13:50:00Z","v":46676,"vw":7.10116},{"c":7.125,"h":7.125,"l":7.1,"n":284,"o":7.11,"t":"2026-10-20T13:55:00Z","v":35747,"vw":7.109477},{"c":7.13,"h":7.16,"l":7.115,"n":354,"o":7.12,"t":"2026-10-20T14:00:00Z","v":32380,"vw":7.135886},{"c":7.205,"h":7.22,"l":7.125,"n":417,"o":7.13,"t":"2026-10-20T14:05:00Z","v":65402,"vw":7.200808},{"c":7.19,"h":7.21,"l":7.17,"n":311,"o":7.2083,"t":"2026-10-20T14:10:00Z","v":46136,"vw":7.189407},{"c":7.22,"h":7.225,"l":7.175,"n":239,"o":7.195,"t":"2026-10-20T14:15:00Z","v":25782,"vw":7.195748},{"c":7.225,"h":7.23,"l":7.185,"n":266,"o":7.21,"t":"2026-10-20T14:20:00Z","v":26472,"vw":7.204891},{"c":7.265,"h":7.27,"l":7.22,"n":277,"o":7.225,"t":"2026-10-20T14:25:00Z","v":43765,"vw":7.248507},{"c":7.235,"h":7.275,"l":7.23,"n":362,"o":7.265,"t":"2026-10-20T14:30:00Z","v":28751,"vw":7.259692},{"c":7.245,"h":7.245,"l":7.22,"n":286,"o":7.235,"t":"2026-10-20T14:35:00Z","v":53356,"vw":7.234857},{"c":7.275,"h":7.275,"l":7.235,"n":241,"o":7.24,"t":"2026-10-20T14:40:00Z","v":22507,"vw":7.253656},{"c":7.255,"h":7.285,"l":7.25,"n":267,"o":7.27,"t":"2026-10-20T14:45:00Z","v":27867,"vw":7.26408},{"c":7.2755,"h":7.28,"l":7.245,"n":351,"o":7.255,"t":"2026-10-20T14:50:00Z","v":40229,"vw":7.268069},{"c":7.305,"h":7.32,"l":7.27,"n":332,"o":7.27,"t":"2026-10-20T14:55:00Z","v":55358,"vw":7.299293},{"c":7.29,"h":7.315,"l":7.285,"n":335,"o":7.3,"t":"2026-10-20T15:00:00Z","v":38798,"vw":7.300717},{"c":7.295,"h":7.3,"l":7.285,"n":196,"o":7.285,"t":"2026-10-20T15:05:00Z","v":14063,"vw":7.290515},{"c":7.24,"h":7.295,"l":7.2203,"n":620,"o":7.295,"t":"2026-10-20T15:10:00Z","v":97322,"vw":7.264576},{"c":7.245,"h":7.27,"l":7.235,"n":286,"o":7.245,"t":"2026-10-20T15:15:00Z","v":32440,"vw":7.252605},{"c":7.245,"h":7.255,"l":7.23,"n":227,"o":7.245,"t":"2026-10-20T15:20:00Z","v":28632,"vw":7.243642},{"c":7.22,"h":7.25,"l":7.22,"n":222,"o":7.245,"t":"2026-10-20T15:25:00Z","v":16710,"vw":7.236559},{"c":7.22,"h":7.225,"l":7.21,"n":193,"o":7.225,"t":"2026-10-20T15:30:00Z","v":19741,"vw":7.217937},{"c":7.215,"h":7.23,"l":7.21,"n":197,"o":7.215,"t":"2026-10-20T15:35:00Z","v":29410,"vw":7.218544},{"c":7.245,"h":7.255,"l":7.22,"n":221,"o":7.22,"t":"2026-10-20T15:40:00Z","v":45244,"vw":7.233015},{"c":7.26,"h":7.26,"l":7.2343,"n":216,"o":7.24,"t":"2026-10-20T15:45:00Z","v":24975,"vw":7.241063},{"c":7.275,"h":7.28,"l":7.255,"n":164,"o":7.255,"t":"2026-10-20T15:50:00Z","v":15513,"vw":7.262909},{"c":7.265,"h":7.28,"l":7.265,"n":150,"o":7.28,"t":"2026-10-20T15:55:00Z","v":11639,"vw":7.269014},{"c":7.265,"h":7.27,"l":7.255,"n":183,"o":7.27,"t":"2026-10-20T16:00:00Z","v":15085,"vw":7.262022},{"c":7.26,"h":7.275,"l":7.26,"n":155,"o":7.26,"t":"2026-10-20T16:05:00Z","v":20152,"vw":7.268939},{"c":7.255,"h":7.265,"l":7.25,"n":242,"o":7.265,"t":"2026-10-20T16:10:00Z","v":28631,"vw":7.25758},{"c":7.24,"h":7.255,"l":7.24,"n":168,"o":7.25,"t":"2026-10-20T16:15:00Z","v":17057,"vw":7.247195},{"c":7.235,"h":7.245,"l":7.23,"n":245,"o":7.245,"t":"2026-10-20T16:20:00Z","v":38532,"vw":7.235575},{"c":7.255,"h":7.255,"l":7.235,"n":184,"o":7.235,"t":"2026-10-20T16:25:00Z","v":27628,"vw":7.239718},{"c":7.255,"h":7.255,"l":7.24,"n":235,"o":7.25,"t":"2026-10-20T16:30:00Z","v":31222,"vw":7.249536},{"c":7.26,"h":7.27,"l":7.255,"n":148,"o":7.255,"t":"2026-10-20T16:35:00Z","v":13464,"vw":7.260802},{"c":7.26,"h":7.27,"l":7.26,"n":138,"o":7.26,"t":"2026-10-20T16:40:00Z","v":12804,"vw":7.262763},{"c":7.275,"h":7.28,"l":7.26,"n":202,"o":7.26,"t":"2026-10-20T16:45:00Z","v":17840,"vw":7.268337},{"c":7.25,"h":7.28,"l":7.25,"n":180,"o":7.275,"t":"2026-10-20T16:50:00Z","v":19275,"vw":7.265439},{"c":7.26,"h":7.26,"l":7.245,"n":325,"o":7.25,"t":"2026-10-20T16:55:00Z","v":39919,"vw":7.255011},{"c":7.265,"h":7.265,"l":7.255,"n":188,"o":7.255,"t":"2026-10-20T17:00:00Z","v":15035,"vw":7.259216},{"c":7.255,"h":7.27,"l":7.25,"n":141,"o":7.265,"t":"2026-10-20T17:05:00Z","v":9516,"vw":7.261342},{"c":7.25,"h":7.265,"l":7.24,"n":203,"o":7.255,"t":"2026-10-20T17:10:00Z","v":40898,"vw":7.257055},{"c":7.24,"h":7.245,"l":7.235,"n":160,"o":7.245,"t":"2026-10-20T17:15:00Z","v":11840,"vw":7.241504},{"c":7.27,"h":7.27,"l":7.235,"n":196,"o":7.235,"t":"2026-10-20T17:20:00Z","v":32844,"vw":7.243037},{"c":7.265,"h":7.27,"l":7.26,"n":123,"o":7.26,"t":"2026-10-20T17:25:00Z","v":13760,"vw":7.264425},{"c":7.26,"h":7.27,"l":7.26,"n":138,"o":7.265,"t":"2026-10-20T17:30:00Z","v":11053,"vw":7.264929},{"c":7.255,"h":7.27,"l":7.25,"n":191,"o":7.26,"t":"2026-10-20T17:35:00Z","v":14784,"vw":7.260584},{"c":7.255,"h":7.27,"l":7.25,"n":181,"o":7.25,"t":"2026-10-20T17:40:00Z","v":14254,"vw":7.260869},{"c":7.265,"h":7.265,"l":7.255,"n":120,"o":7.255,"t":"2026-10-20T17:45:00Z","v":10102,"vw":7.260077},{"c":7.275,"h":7.275,"l":7.26,"n":184,"o":7.265,"t":"2026-10-20T17:50:00Z","v":18774,"vw":7.267971},{"c":7.265,"h":7.28,"l":7.26,"n":176,"o":7.27,"t":"2026-10-20T17:55:00Z","v":9082,"vw":7.267503},{"c":7.26,"h":7.27,"l":7.255,"n":272,"o":7.27,"t":"2026-10-20T18:00:00Z","v":28883,"vw":7.263734},{"c":7.2645,"h":7.27,"l":7.26,"n":127,"o":7.265,"t":"2026-10-20T18:05:00Z","v":11170,"vw":7.264087},{"c":7.26,"h":7.265,"l":7.26,"n":130,"o":7.265,"t":"2026-10-20T18:10:00Z","v":10509,"vw":7.262078},{"c":7.26,"h":7.27,"l":7.26,"n":145,"o":7.26,"t":"2026-10-20T18:15:00Z","v":12548,"vw":7.262725},{"c":7.245,"h":7.27,"l":7.245,"n":203,"o":7.26,"t":"2026-10-20T18:20:00Z","v":16574,"vw":7.251581},{"c":7.25,"h":7.25,"l":7.24,"n":155,"o":7.24,"t":"2026-10-20T18:25:00Z","v":14276,"vw":7.244708},{"c":7.25,"h":7.25,"l":7.24,"n":202,"o":7.25,"t":"2026-10-20T18:30:00Z","v":16402,"vw":7.243084},{"c":7.24,"h":7.25,"l":7.23,"n":211,"o":7.245,"t":"2026-10-20T18:35:00Z","v":20125,"vw":7.238624},{"c":7.23,"h":7.25,"l":7.22,"n":316,"o":7.23,"t":"2026-10-20T18:40:00Z","v":40915,"vw":7.234091},{"c":7.25,"h":7.255,"l":7.23,"n":238,"o":7.235,"t":"2026-10-20T18:45:00Z","v":24179,"vw":7.247848},{"c":7.265,"h":7.265,"l":7.25,"n":189,"o":7.255,"t":"2026-10-20T18:50:00Z","v":15838,"vw":7.256194},{"c":7.26,"h":7.265,"l":7.255,"n":195,"o":7.265,"t":"2026-10-20T18:55:00Z","v":17440,"vw":7.258049},{"c":7.265,"h":7.265,"l":7.255,"n":209,"o":7.255,"t":"2026-10-20T19:00:00Z","v":20348,"vw":7.261038},{"c":7.2742,"h":7.275,"l":7.26,"n":233,"o":7.265,"t":"2026-10-20T19:05:00Z","v":22453,"vw":7.269971},{"c":7.275,"h":7.275,"l":7.27,"n":155,"o":7.275,"t":"2026-10-20T19:10:00Z","v":11248,"vw":7.273503},{"c":7.275,"h":7.2788,"l":7.27,"n":178,"o":7.27,"t":"2026-10-20T19:15:00Z","v":17445,"vw":7.2728},{"c":7.26,"h":7.275,"l":7.255,"n":327,"o":7.275,"t":"2026-10-20T19:20:00Z","v":33762,"vw":7.263687},{"c":7.265,"h":7.275,"l":7.26,"n":293,"o":7.265,"t":"2026-10-20T19:25:00Z","v":39793,"vw":7.267648},{"c":7.295,"h":7.3,"l":7.265,"n":414,"o":7.265,"t":"2026-10-20T19:30:00Z","v":44740,"vw":7.284081},{"c":7.295,"h":7.3,"l":7.28,"n":409,"o":7.295,"t":"2026-10-20T19:35:00Z","v":55428,"vw":7.291523},{"c":7.305,"h":7.315,"l":7.295,"n":437,"o":7.295,"t":"2026-10-20T19:40:00Z","v":48632,"vw":7.305057},{"c":7.315,"h":7.315,"l":7.3,"n":415,"o":7.305,"t":"2026-10-20T19:45:00Z","v":46283,"vw":7.307226},{"c":7.305,"h":7.32,"l":7.305,"n":728,"o":7.32,"t":"2026-10-20T19:50:00Z","v":87046,"vw":7.31169},{"c":7.305,"h":7.31,"l":7.275,"n":1771,"o":7.3,"t":"2026-10-20T19:55:00Z","v":268585,"vw":7.297294},{"c":7.32,"h":7.32,"l":7.3,"n":54,"o":7.3,"t":"2026-10-20T20:00:00Z","v":976756,"vw":7.30001},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-20T20:05:00Z","v":100,"vw":7.31},{"c":7.2926,"h":7.2926,"l":7.2926,"n":1,"o":7.2926,"t":"2026-10-20T20:10:00Z","v":235,"vw":7.2926},{"c":7.2912,"h":7.2912,"l":7.2909,"n":2,"o":7.2909,"t":"2026-10-20T20:25:00Z","v":700,"vw":7.291114},{"c":7.3384,"h":7.3384,"l":7.3384,"n":1,"o":7.3384,"t":"2026-10-20T21:00:00Z","v":2000,"vw":7.3384},{"c":7.13,"h":7.3,"l":7.13,"n":222,"o":7.3,"t":"2026-10-20T21:35:00Z","v":47924,"vw":7.252411},{"c":7.07,"h":7.13,"l":7,"n":303,"o":7.13,"t":"2026-10-20T21:40:00Z","v":30096,"vw":7.054705},{"c":7.14,"h":7.14,"l":7.06,"n":13,"o":7.06,"t":"2026-10-20T21:45:00Z","v":1851,"vw":7.082643},{"c":7.13,"h":7.16,"l":7.13,"n":6,"o":7.16,"t":"2026-10-20T21:50:00Z","v":1580,"vw":7.132535},{"c":7.13,"h":7.14,"l":7.13,"n":4,"o":7.14,"t":"2026-10-20T21:55:00Z","v":1488,"vw":7.131882},{"c":7.1792,"h":7.1792,"l":7.13,"n":3,"o":7.13,"t":"2026-10-20T22:00:00Z","v":1143,"vw":7.173158},{"c":7.1899,"h":7.19,"l":7.17,"n":8,"o":7.17,"t":"2026-10-20T22:15:00Z","v":1236,"vw":7.177183},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-20T22:20:00Z","v":700,"vw":7.15},{"c":7.1769,"h":7.1769,"l":7.1769,"n":1,"o":7.1769,"t":"2026-10-20T22:25:00Z","v":1000,"vw":7.1769},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-20T22:35:00Z","v":1500,"vw":7.18},{"c":7.162,"h":7.162,"l":7.162,"n":2,"o":7.162,"t":"2026-10-20T23:00:00Z","v":503,"vw":7.162},{"c":7.1699,"h":7.17,"l":7.1615,"n":8,"o":7.1615,"t":"2026-10-20T23:20:00Z","v":3185,"vw":7.166818},{"c":7.14,"h":7.1615,"l":7.14,"n":9,"o":7.1615,"t":"2026-10-20T23:50:00Z","v":1530,"vw":7.149489},{"c":7.1,"h":7.15,"l":7.09,"n":34,"o":7.11,"t":"2026-10-21T08:00:00Z","v":4352,"vw":7.111875},{"c":7.02,"h":7.08,"l":7.02,"n":27,"o":7.08,"t":"2026-10-21T08:05:00Z","v":2530,"vw":7.038217},{"c":7.04,"h":7.04,"l":7.04,"n":3,"o":7.04,"t":"2026-10-21T08:10:00Z","v":605,"vw":7.04},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-21T08:15:00Z","v":285,"vw":7.05},{"c":7.0651,"h":7.1,"l":7.0651,"n":5,"o":7.1,"t":"2026-10-21T08:20:00Z","v":490,"vw":7.081823},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-21T08:25:00Z","v":100,"vw":7.07},{"c":7.08,"h":7.0808,"l":7.07,"n":8,"o":7.08,"t":"2026-10-21T08:30:00Z","v":942,"vw":7.074533},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-21T08:35:00Z","v":100,"vw":7.08},{"c":7.09,"h":7.1,"l":7.09,"n":7,"o":7.1,"t":"2026-10-21T08:40:00Z","v":861,"vw":7.0925},{"c":7.055,"h":7.09,"l":7.04,"n":15,"o":7.09,"t":"2026-10-21T08:50:00Z","v":14623,"vw":7.052823},{"c":7.05,"h":7.0543,"l":7.05,"n":6,"o":7.05,"t":"2026-10-21T08:55:00Z","v":453,"vw":7.050956},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-21T09:00:00Z","v":150,"vw":7.05},{"c":7.0541,"h":7.0541,"l":7.0541,"n":1,"o":7.0541,"t":"2026-10-21T09:05:00Z","v":100,"vw":7.0541},{"c":7.05,"h":7.06,"l":7.05,"n":50,"o":7.06,"t":"2026-10-21T09:10:00Z","v":30673,"vw":7.051599},{"c":7.07,"h":7.07,"l":7.0083,"n":2,"o":7.0083,"t":"2026-10-21T09:15:00Z","v":450,"vw":7.049433},{"c":7.0104,"h":7.0104,"l":7.0104,"n":1,"o":7.0104,"t":"2026-10-21T09:25:00Z","v":150,"vw":7.0104},{"c":7.05,"h":7.05,"l":7.03,"n":8,"o":7.03,"t":"2026-10-21T09:30:00Z","v":796,"vw":7.034917},{"c":7.07,"h":7.07,"l":7.06,"n":2,"o":7.06,"t":"2026-10-21T09:40:00Z","v":346,"vw":7.066243},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-21T10:00:00Z","v":435,"vw":7.07},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-21T10:10:00Z","v":1401,"vw":7.07},{"c":7.06,"h":7.06,"l":7.06,"n":8,"o":7.06,"t":"2026-10-21T10:15:00Z","v":764,"vw":7.06},{"c":7.07,"h":7.07,"l":7.07,"n":4,"o":7.07,"t":"2026-10-21T10:25:00Z","v":2597,"vw":7.07},{"c":7.06,"h":7.07,"l":7.06,"n":35,"o":7.07,"t":"2026-10-21T10:30:00Z","v":3313,"vw":7.061465},{"c":7.04,"h":7.05,"l":7.04,"n":3,"o":7.04,"t":"2026-10-21T10:35:00Z","v":1512,"vw":7.041984},{"c":7.0596,"h":7.0598,"l":7.05,"n":9,"o":7.05,"t":"2026-10-21T11:00:00Z","v":819,"vw":7.055714},{"c":7.07,"h":7.07,"l":7.06,"n":9,"o":7.06,"t":"2026-10-21T11:05:00Z","v":1485,"vw":7.067101},{"c":7.08,"h":7.08,"l":7.08,"n":4,"o":7.08,"t":"2026-10-21T11:10:00Z","v":257,"vw":7.08},{"c":7.07,"h":7.07,"l":7.04,"n":20,"o":7.07,"t":"2026-10-21T11:15:00Z","v":18201,"vw":7.066253},{"c":7.0687,"h":7.08,"l":7.0658,"n":8,"o":7.07,"t":"2026-10-21T11:30:00Z","v":1280,"vw":7.072273},{"c":7.05,"h":7.08,"l":7.05,"n":7,"o":7.08,"t":"2026-10-21T11:40:00Z","v":800,"vw":7.058258},{"c":7.07,"h":7.07,"l":7.07,"n":3,"o":7.07,"t":"2026-10-21T11:50:00Z","v":570,"vw":7.07},{"c":7.06,"h":7.06,"l":7.06,"n":4,"o":7.06,"t":"2026-10-21T11:55:00Z","v":346,"vw":7.06},{"c":6.97,"h":7.05,"l":6.97,"n":106,"o":7.05,"t":"2026-10-21T12:00:00Z","v":12091,"vw":7.014476},{"c":7,"h":7,"l":6.99,"n":9,"o":7,"t":"2026-10-21T12:05:00Z","v":1393,"vw":6.999275},{"c":7.0499,"h":7.0499,"l":7,"n":7,"o":7,"t":"2026-10-21T12:10:00Z","v":2101,"vw":7.024048},{"c":7.06,"h":7.06,"l":6.96,"n":15,"o":6.96,"t":"2026-10-21T12:15:00Z","v":1529,"vw":7.006354},{"c":7.02,"h":7.02,"l":7,"n":19,"o":7.01,"t":"2026-10-21T12:35:00Z","v":1238,"vw":7.010344},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-21T12:40:00Z","v":400,"vw":7.03},{"c":6.99,"h":7.01,"l":6.99,"n":15,"o":7.01,"t":"2026-10-21T12:55:00Z","v":1507,"vw":6.991429},{"c":6.95,"h":7.01,"l":6.95,"n":42,"o":6.99,"t":"2026-10-21T13:00:00Z","v":9421,"vw":6.990271},{"c":6.99,"h":6.99,"l":6.97,"n":4,"o":6.97,"t":"2026-10-21T13:05:00Z","v":5363,"vw":6.988657},{"c":6.99,"h":6.99,"l":6.96,"n":3,"o":6.96,"t":"2026-10-21T13:10:00Z","v":387,"vw":6.98},{"c":6.9999,"h":7.01,"l":6.96,"n":38,"o":6.96,"t":"2026-10-21T13:15:00Z","v":17041,"vw":7.008314},{"c":7.0025,"h":7.0025,"l":6.98,"n":14,"o":6.999,"t":"2026-10-21T13:20:00Z","v":1722,"vw":7.00028},{"c":6.98,"h":7.1,"l":6.97,"n":32,"o":7.1,"t":"2026-10-21T13:25:00Z","v":5972,"vw":6.987545},{"c":7.05,"h":7.06,"l":6.95,"n":780,"o":7.04,"t":"2026-10-21T13:30:00Z","v":319390,"vw":7.00547},{"c":7.1,"h":7.12,"l":7.025,"n":646,"o":7.048,"t":"2026-10-21T13:35:00Z","v":117893,"vw":7.069695},{"c":7.065,"h":7.1,"l":6.98,"n":930,"o":7.1,"t":"2026-10-21T13:40:00Z","v":252475,"vw":7.036547},{"c":7.125,"h":7.15,"l":7.06,"n":769,"o":7.07,"t":"2026-10-21T13:45:00Z","v":167561,"vw":7.130252},{"c":7.1,"h":7.14,"l":7.1,"n":383,"o":7.125,"t":"2026-10-21T13:50:00Z","v":72683,"vw":7.121184},{"c":7.125,"h":7.14,"l":7.1,"n":428,"o":7.1,"t":"2026-10-21T13:55:00Z","v":55527,"vw":7.118668},{"c":7.125,"h":7.13,"l":7.095,"n":315,"o":7.12,"t":"2026-10-21T14:00:00Z","v":57556,"vw":7.113125},{"c":7.05,"h":7.125,"l":7.035,"n":468,"o":7.125,"t":"2026-10-21T14:05:00Z","v":65139,"vw":7.072333},{"c":7.06,"h":7.075,"l":7.045,"n":352,"o":7.055,"t":"2026-10-21T14:10:00Z","v":65844,"vw":7.060521},{"c":6.99,"h":7.07,"l":6.97,"n":736,"o":7.065,"t":"2026-10-21T14:15:00Z","v":127832,"vw":7.005642},{"c":7.005,"h":7.02,"l":6.985,"n":671,"o":6.99,"t":"2026-10-21T14:20:00Z","v":92606,"vw":7.000228},{"c":6.995,"h":7.02,"l":6.99,"n":458,"o":7.005,"t":"2026-10-21T14:25:00Z","v":58730,"vw":7.006781},{"c":7.01,"h":7.01,"l":6.98,"n":480,"o":7,"t":"2026-10-21T14:30:00Z","v":67286,"vw":6.993062},{"c":6.98,"h":7.03,"l":6.98,"n":440,"o":7.01,"t":"2026-10-21T14:35:00Z","v":96351,"vw":7.009562},{"c":7.015,"h":7.03,"l":6.985,"n":584,"o":6.985,"t":"2026-10-21T14:40:00Z","v":144743,"vw":7.004206},{"c":7.03,"h":7.03,"l":7.015,"n":274,"o":7.02,"t":"2026-10-21T14:45:00Z","v":33731,"vw":7.020528},{"c":7.05,"h":7.065,"l":7.025,"n":562,"o":7.0273,"t":"2026-10-21T14:50:00Z","v":100198,"vw":7.046073},{"c":7.025,"h":7.055,"l":7.025,"n":351,"o":7.055,"t":"2026-10-21T14:55:00Z","v":44499,"vw":7.036044},{"c":7.03,"h":7.04,"l":7.02,"n":305,"o":7.0299,"t":"2026-10-21T15:00:00Z","v":43910,"vw":7.027117},{"c":7.025,"h":7.04,"l":7.025,"n":236,"o":7.035,"t":"2026-10-21T15:05:00Z","v":30122,"vw":7.032638},{"c":7.02,"h":7.04,"l":7.02,"n":258,"o":7.025,"t":"2026-10-21T15:10:00Z","v":46108,"vw":7.030214},{"c":7.011,"h":7.035,"l":7,"n":389,"o":7.025,"t":"2026-10-21T15:15:00Z","v":54602,"vw":7.016989},{"c":7.025,"h":7.03,"l":7,"n":305,"o":7.01,"t":"2026-10-21T15:20:00Z","v":44640,"vw":7.016371},{"c":7.035,"h":7.04,"l":7.025,"n":268,"o":7.025,"t":"2026-10-21T15:25:00Z","v":26653,"vw":7.032748},{"c":7.025,"h":7.04,"l":7.02,"n":248,"o":7.03,"t":"2026-10-21T15:30:00Z","v":29957,"vw":7.029075},{"c":7.015,"h":7.03,"l":7.01,"n":418,"o":7.025,"t":"2026-10-21T15:35:00Z","v":72173,"vw":7.018605},{"c":7.015,"h":7.03,"l":7.0101,"n":272,"o":7.015,"t":"2026-10-21T15:40:00Z","v":28364,"vw":7.017337},{"c":6.975,"h":7.018,"l":6.97,"n":416,"o":7.015,"t":"2026-10-21T15:45:00Z","v":72174,"vw":6.992699},{"c":7,"h":7,"l":6.975,"n":216,"o":6.975,"t":"2026-10-21T15:50:00Z","v":32775,"vw":6.987032},{"c":6.99,"h":7.01,"l":6.99,"n":273,"o":6.995,"t":"2026-10-21T15:55:00Z","v":25882,"vw":7.000962},{"c":6.985,"h":6.99,"l":6.97,"n":410,"o":6.99,"t":"2026-10-21T16:00:00Z","v":54113,"vw":6.981159},{"c":7.005,"h":7.01,"l":6.975,"n":270,"o":6.985,"t":"2026-10-21T16:05:00Z","v":61934,"vw":6.989937},{"c":6.995,"h":7.01,"l":6.985,"n":472,"o":7.005,"t":"2026-10-21T16:10:00Z","v":105155,"vw":6.995804},{"c":7.025,"h":7.03,"l":6.99,"n":476,"o":6.99,"t":"2026-10-21T16:15:00Z","v":102604,"vw":7.006168},{"c":7.005,"h":7.03,"l":7,"n":320,"o":7.025,"t":"2026-10-21T16:20:00Z","v":38926,"vw":7.014034},{"c":7.02,"h":7.04,"l":7.005,"n":468,"o":7.005,"t":"2026-10-21T16:25:00Z","v":75053,"vw":7.021714},{"c":7.02,"h":7.03,"l":7.02,"n":209,"o":7.02,"t":"2026-10-21T16:30:00Z","v":29266,"vw":7.025594},{"c":7.085,"h":7.095,"l":7.02,"n":421,"o":7.03,"t":"2026-10-21T16:35:00Z","v":49838,"vw":7.054574},{"c":7.075,"h":7.095,"l":7.06,"n":457,"o":7.09,"t":"2026-10-21T16:40:00Z","v":65395,"vw":7.078126},{"c":7.025,"h":7.08,"l":7.02,"n":314,"o":7.075,"t":"2026-10-21T16:45:00Z","v":47292,"vw":7.050567},{"c":7.025,"h":7.04,"l":7.01,"n":320,"o":7.02,"t":"2026-10-21T16:50:00Z","v":49234,"vw":7.026025},{"c":7.035,"h":7.04,"l":7.02,"n":246,"o":7.025,"t":"2026-10-21T16:55:00Z","v":30422,"vw":7.03272},{"c":7.035,"h":7.04,"l":7.02,"n":404,"o":7.03,"t":"2026-10-21T17:00:00Z","v":77693,"vw":7.028937},{"c":7.045,"h":7.05,"l":7.033,"n":187,"o":7.035,"t":"2026-10-21T17:05:00Z","v":20306,"vw":7.038192},{"c":7.0339,"h":7.045,"l":7.025,"n":358,"o":7.045,"t":"2026-10-21T17:10:00Z","v":39054,"vw":7.036188},{"c":7.035,"h":7.035,"l":7.035,"n":105,"o":7.035,"t":"2026-10-21T17:15:00Z","v":16325,"vw":7.035},{"c":7.015,"h":7.04,"l":7.01,"n":287,"o":7.035,"t":"2026-10-21T17:20:00Z","v":48962,"vw":7.023521},{"c":6.995,"h":7.015,"l":6.985,"n":303,"o":7.015,"t":"2026-10-21T17:25:00Z","v":49864,"vw":6.99759},{"c":6.995,"h":7,"l":6.985,"n":284,"o":6.995,"t":"2026-10-21T17:30:00Z","v":56559,"vw":6.991618},{"c":6.9778,"h":6.9977,"l":6.975,"n":297,"o":6.995,"t":"2026-10-21T17:35:00Z","v":50908,"vw":6.986226},{"c":6.97,"h":6.9885,"l":6.97,"n":296,"o":6.975,"t":"2026-10-21T17:40:00Z","v":30336,"vw":6.979494},{"c":6.975,"h":6.975,"l":6.97,"n":139,"o":6.975,"t":"2026-10-21T17:45:00Z","v":21541,"vw":6.972225}],"history":[{"c":13.19,"h":13.25,"l":12.6203,"n":29982,"o":12.81,"t":"2024-10-21T04:00:00Z","v":3776623,"vw":13.042062},{"c":13,"h":13.31,"l":12.84,"n":24484,"o":13.25,"t":"2024-10-22T04:00:00Z","v":3158463,"vw":13.002948},{"c":12.57,"h":13.01,"l":12.25,"n":25981,"o":12.95,"t":"2024-10-23T04:00:00Z","v":3435456,"vw":12.614522},{"c":12.51,"h":12.885,"l":12.31,"n":33147,"o":12.86,"t":"2024-10-24T04:00:00Z","v":4555124,"vw":12.547094},{"c":12.67,"h":12.885,"l":12.52,"n":28101,"o":12.62,"t":"2024-10-25T04:00:00Z","v":3135409,"vw":12.67688},{"c":13.02,"h":13.17,"l":12.6,"n":30452,"o":12.6,"t":"2024-10-28T04:00:00Z","v":3480723,"vw":12.945544},{"c":13.265,"h":13.47,"l":12.81,"n":42245,"o":13.04,"t":"2024-10-29T04:00:00Z","v":5087936,"vw":13.207964},{"c":12.42,"h":13.01,"l":12.35,"n":61869,"o":12.9,"t":"2024-10-30T04:00:00Z","v":7684097,"vw":12.638754},{"c":13.61,"h":14.88,"l":12.7248,"n":100241,"o":14.1,"t":"2024-10-31T04:00:00Z","v":15803829,"vw":13.588205},{"c":15.57,"h":15.83,"l":13.64,"n":110119,"o":13.98,"t":"2024-11-01T04:00:00Z","v":17110626,"vw":15.247059},{"c":14.57,"h":15.5,"l":14.4,"n":58801,"o":15.25,"t":"2024-11-04T05:00:00Z","v":7514929,"vw":14.760704},{"c":15.23,"h":15.33,"l":14.63,"n":35542,"o":14.65,"t":"2024-11-05T05:00:00Z","v":5153139,"vw":15.039881},{"c":15.44,"h":16.01,"l":14.95,"n":61330,"o":15.9,"t":"2024-11-06T05:00:00Z","v":9391345,"vw":15.535569},{"c":16.51,"h":17.39,"l":16.25,"n":86294,"o":16.436,"t":"2024-11-07T05:00:00Z","v":12192070,"vw":16.868292},{"c":16.45,"h":16.6,"l":16.09,"n":47337,"o":16.51,"t":"2024-11-08T05:00:00Z","v":6266179,"vw":16.34149},{"c":16.64,"h":16.75,"l":15.8021,"n":56635,"o":16.56,"t":"2024-11-11T05:00:00Z","v":6480138,"vw":16.290164},{"c":16.93,"h":17.295,"l":16.31,"n":48393,"o":16.73,"t":"2024-11-12T05:00:00Z","v":6565979,"vw":16.924139},{"c":17.31,"h":17.575,"l":16.893,"n":46282,"o":17.28,"t":"2024-11-13T05:00:00Z","v":6153267,"vw":17.299813},{"c":15.49,"h":17.37,"l":15.3601,"n":61524,"o":17.29,"t":"2024-11-14T05:00:00Z","v":9429764,"vw":15.965336},{"c":14.99,"h":15.7,"l":14.8,"n":46455,"o":15.69,"t":"2024-11-15T05:00:00Z","v":5970521,"vw":15.142112},{"c":16.82,"h":16.945,"l":15.81,"n":64814,"o":16.18,"t":"2024-11-18T05:00:00Z","v":9812402,"vw":16.544057},{"c":16.76,"h":16.87,"l":16.1675,"n":51782,"o":16.6,"t":"2024-11-19T05:00:00Z","v":7262324,"vw":16.556579},{"c":16.92,"h":17.565,"l":16.72,"n":41522,"o":16.8,"t":"2024-11-20T05:00:00Z","v":5345091,"vw":17.110727},{"c":17.29,"h":17.45,"l":16.46,"n":35679,"o":16.87,"t":"2024-11-21T05:00:00Z","v":4231553,"vw":17.082031},{"c":17.97,"h":18.14,"l":17.21,"n":50206,"o":17.22,"t":"2024-11-22T05:00:00Z","v":6086167,"vw":17.875845},{"c":18.5,"h":19.15,"l":18.1299,"n":62483,"o":18.27,"t":"2024-11-25T05:00:00Z","v":8088160,"vw":18.769567},{"c":17.92,"h":18.8,"l":17.902,"n":39900,"o":18.5,"t":"2024-11-26T05:00:00Z","v":4817816,"vw":18.257013},{"c":18.03,"h":18.87,"l":17.71,"n":27943,"o":18.17,"t":"2024-11-27T05:00:00Z","v":3136735,"vw":18.092759},{"c":18.05,"h":18.42,"l":18.035,"n":15645,"o":18.22,"t":"2024-11-29T05:00:00Z","v":2051234,"vw":18.170055},{"c":17.39,"h":18.36,"l":17.28,"n":28188,"o":18.29,"t":"2024-12-02T05:00:00Z","v":3580775,"vw":17.746459},{"c":17.54,"h":18.79,"l":16.77,"n":54525,"o":17.23,"t":"2024-12-03T05:00:00Z","v":7204580,"vw":18.091945},{"c":17.08,"h":17.5474,"l":16.8,"n":40722,"o":17.39,"t":"2024-12-04T05:00:00Z","v":4718697,"vw":17.165748},{"c":17.1,"h":18.79,"l":16.97,"n":67085,"o":18.44,"t":"2024-12-05T05:00:00Z","v":9625046,"vw":17.541555},{"c":17,"h":17.55,"l":16.51,"n":54428,"o":17.4,"t":"2024-12-06T05:00:00Z","v":7963967,"vw":16.947701},{"c":17.51,"h":18.845,"l":17.19,"n":70790,"o":17.35,"t":"2024-12-09T05:00:00Z","v":9698359,"vw":18.050733},{"c":16.98,"h":17.8599,"l":16.365,"n":70190,"o":17.855,"t":"2024-12-10T05:00:00Z","v":9883200,"vw":16.863685},{"c":17.04,"h":17.38,"l":16.79,"n":41045,"o":17.08,"t":"2024-12-11T05:00:00Z","v":4928935,"vw":17.089726},{"c":17.72,"h":18.3,"l":16.73,"n":45358,"o":17.09,"t":"2024-12-12T05:00:00Z","v":6612040,"vw":17.82885},{"c":17.51,"h":18.05,"l":17.01,"n":34759,"o":17.96,"t":"2024-12-13T05:00:00Z","v":4483222,"vw":17.316571},{"c":18.8,"h":18.885,"l":17.34,"n":59555,"o":17.59,"t":"2024-12-16T05:00:00Z","v":8481503,"vw":18.483821},{"c":19.64,"h":20.09,"l":18.79,"n":76560,"o":18.81,"t":"2024-12-17T05:00:00Z","v":11100331,"vw":19.634589},{"c":17.35,"h":19.7699,"l":17.17,"n":66871,"o":19.63,"t":"2024-12-18T05:00:00Z","v":10626855,"vw":18.35409},{"c":17.72,"h":17.83,"l":16.8,"n":56930,"o":17.82,"t":"2024-12-19T05:00:00Z","v":7430181,"vw":17.427068},{"c":17.51,"h":18.3589,"l":16.91,"n":34443,"o":17.29,"t":"2024-12-20T05:00:00Z","v":6333590,"vw":17.813078},{"c":18.51,"h":18.545,"l":17.3,"n":30754,"o":17.52,"t":"2024-12-23T05:00:00Z","v":3653025,"vw":18.130329},{"c":18.94,"h":19.21,"l":18.54,"n":20174,"o":18.68,"t":"2024-12-24T05:00:00Z","v":2480275,"vw":18.922479},{"c":19.47,"h":19.8697,"l":18.55,"n":39080,"o":18.74,"t":"2024-12-26T05:00:00Z","v":4510740,"vw":19.456085},{"c":20.03,"h":20.075,"l":18.83,"n":47642,"o":19.19,"t":"2024-12-27T05:00:00Z","v":5554786,"vw":19.667864},{"c":20.07,"h":20.48,"l":18.9,"n":49722,"o":19.57,"t":"2024-12-30T05:00:00Z","v":6229646,"vw":19.942202},{"c":19.92,"h":20.79,"l":19.46,"n":41870,"o":20.5,"t":"2024-12-31T05:00:00Z","v":5787546,"vw":20.017452},{"c":20.02,"h":20.425,"l":19.34,"n":44331,"o":20.01,"t":"2025-01-02T05:00:00Z","v":6218633,"vw":19.893481},{"c":21.7,"h":21.89,"l":20.11,"n":65079,"o":20.11,"t":"2025-01-03T05:00:00Z","v":8095743,"vw":21.499179},{"c":21.845,"h":22.37,"l":21.45,"n":80171,"o":22,"t":"2025-01-06T05:00:00Z","v":10530351,"vw":21.957398},{"c":19.55,"h":22.51,"l":19.03,"n":86211,"o":22.17,"t":"2025-01-07T05:00:00Z","v":12266872,"vw":20.654188},{"c":16.95,"h":19.2,"l":16.56,"n":135982,"o":19,"t":"2025-01-08T05:00:00Z","v":21303358,"vw":17.125951},{"c":15.65,"h":16.3961,"l":15.5,"n":84413,"o":15.94,"t":"2025-01-10T05:00:00Z","v":13251502,"vw":15.824772},{"c":15.67,"h":15.75,"l":14.92,"n":58377,"o":15.2,"t":"2025-01-13T05:00:00Z","v":8902584,"vw":15.432277},{"c":16.13,"h":17.25,"l":16.01,"n":54620,"o":16.48,"t":"2025-01-14T05:00:00Z","v":7187406,"vw":16.434862},{"c":16.73,"h":17.05,"l":16.47,"n":40396,"o":16.6,"t":"2025-01-15T05:00:00Z","v":5385534,"vw":16.807959},{"c":16.51,"h":17.67,"l":16.5,"n":46476,"o":17.2,"t":"2025-01-16T05:00:00Z","v":6532457,"vw":16.976402},{"c":16.02,"h":17.0911,"l":16.01,"n":43175,"o":17,"t":"2025-01-17T05:00:00Z","v":6377054,"vw":16.420506},{"c":16.67,"h":16.92,"l":15.73,"n":44201,"o":16.26,"t":"2025-01-21T05:00:00Z","v":5582765,"vw":16.535013},{"c":17,"h":17.086,"l":16.48,"n":32479,"o":16.48,"t":"2025-01-22T05:00:00Z","v":4292647,"vw":16.913696},{"c":16.83,"h":17,"l":16.31,"n":27715,"o":16.78,"t":"2025-01-23T05:00:00Z","v":3347160,"vw":16.683501},{"c":16.54,"h":17.34,"l":16.485,"n":41951,"o":16.93,"t":"2025-01-24T05:00:00Z","v":5468411,"vw":16.872752},{"c":16.17,"h":16.91,"l":15.92,"n":40972,"o":16.3,"t":"2025-01-27T05:00:00Z","v":4879641,"vw":16.39755},{"c":16.71,"h":16.74,"l":15.58,"n":36490,"o":16.07,"t":"2025-01-28T05:00:00Z","v":4643297,"vw":16.257323},{"c":16.01,"h":16.58,"l":15.91,"n":42437,"o":16.332,"t":"2025-01-29T05:00:00Z","v":5177059,"vw":16.108366},{"c":16.31,"h":16.8,"l":14.5,"n":139327,"o":14.675,"t":"2025-01-30T05:00:00Z","v":20502038,"vw":16.043601},{"c":16.525,"h":17.83,"l":16.215,"n":56848,"o":16.5,"t":"2025-01-31T05:00:00Z","v":7747538,"vw":17.063303},{"c":16.03,"h":16.4,"l":15.52,"n":39927,"o":15.75,"t":"2025-02-03T05:00:00Z","v":5589721,"vw":15.999671},{"c":15.92,"h":16.24,"l":15.74,"n":27071,"o":16.13,"t":"2025-02-04T05:00:00Z","v":3028348,"vw":15.979224},{"c":16.15,"h":16.35,"l":15.55,"n":37700,"o":15.7,"t":"2025-02-05T05:00:00Z","v":5725212,"vw":15.948024},{"c":16.46,"h":16.85,"l":16.22,"n":31397,"o":16.43,"t":"2025-02-06T05:00:00Z","v":3369918,"vw":16.479056},{"c":16.07,"h":16.62,"l":15.96,"n":26134,"o":16.6,"t":"2025-02-07T05:00:00Z","v":2790520,"vw":16.150892},{"c":17.97,"h":19.1944,"l":17.88,"n":99229,"o":18.49,"t":"2025-02-10T05:00:00Z","v":13664131,"vw":18.490592},{"c":17.19,"h":18.43,"l":17.13,"n":38684,"o":17.74,"t":"2025-02-11T05:00:00Z","v":4465575,"vw":17.556217},{"c":16.72,"h":17.03,"l":16.18,"n":38474,"o":16.93,"t":"2025-02-12T05:00:00Z","v":7696109,"vw":16.568592},{"c":17.44,"h":17.785,"l":17.04,"n":29962,"o":17.1,"t":"2025-02-13T05:00:00Z","v":3385827,"vw":17.451216},{"c":17.97,"h":18.22,"l":17.675,"n":26613,"o":17.83,"t":"2025-02-14T05:00:00Z","v":3027239,"vw":17.95956},{"c":18.89,"h":19.2249,"l":17.84,"n":34231,"o":18,"t":"2025-02-18T05:00:00Z","v":4174474,"vw":18.703838},{"c":18.13,"h":18.83,"l":17.71,"n":37765,"o":18.83,"t":"2025-02-19T05:00:00Z","v":4016338,"vw":18.303553},{"c":17.77,"h":18.3389,"l":17.245,"n":28777,"o":18.17,"t":"2025-02-20T05:00:00Z","v":2701663,"vw":17.644171},{"c":16.51,"h":17.99,"l":16.31,"n":40275,"o":17.82,"t":"2025-02-21T05:00:00Z","v":4259674,"vw":16.738014},{"c":16.54,"h":16.92,"l":15.61,"n":35517,"o":16.46,"t":"2025-02-24T05:00:00Z","v":3658258,"vw":16.474548},{"c":16.08,"h":16.86,"l":15.785,"n":35338,"o":16.52,"t":"2025-02-25T05:00:00Z","v":4406174,"vw":16.10503},{"c":16.42,"h":16.79,"l":16.25,"n":26607,"o":16.43,"t":"2025-02-26T05:00:00Z","v":2570606,"vw":16.481413},{"c":16.15,"h":17.11,"l":15.94,"n":31479,"o":16.675,"t":"2025-02-27T05:00:00Z","v":3307917,"vw":16.556508},{"c":15.76,"h":16.27,"l":15.325,"n":30279,"o":15.66,"t":"2025-02-28T05:00:00Z","v":3805706,"vw":15.760991},{"c":14.45,"h":16.15,"l":14.2901,"n":32684,"o":16.025,"t":"2025-03-03T05:00:00Z","v":3566381,"vw":14.989449},{"c":14.39,"h":15.01,"l":13.46,"n":60598,"o":14.09,"t":"2025-03-04T05:00:00Z","v":6779716,"vw":14.200572},{"c":14.88,"h":14.945,"l":14.1,"n":40109,"o":14.39,"t":"2025-03-05T05:00:00Z","v":4537876,"vw":14.552868},{"c":14.82,"h":15.085,"l":14.335,"n":29645,"o":14.51,"t":"2025-03-06T05:00:00Z","v":3386823,"vw":14.820527},{"c":15.59,"h":15.68,"l":14.68,"n":37322,"o":14.73,"t":"2025-03-07T05:00:00Z","v":3738999,"vw":15.366824},{"c":15.05,"h":15.9299,"l":14.69,"n":45194,"o":15.32,"t":"2025-03-10T04:00:00Z","v":5372180,"vw":15.255225},{"c":14.83,"h":15.48,"l":14.74,"n":30151,"o":15.02,"t":"2025-03-11T04:00:00Z","v":2639091,"vw":15.041931},{"c":15.1,"h":15.35,"l":14.94,"n":21753,"o":15.025,"t":"2025-03-12T04:00:00Z","v":1860993,"vw":15.120473},{"c":14.47,"h":15.22,"l":14.41,"n":21424,"o":14.95,"t":"2025-03-13T04:00:00Z","v":2189597,"vw":14.730037},{"c":14.97,"h":15.1,"l":14.63,"n":20614,"o":14.87,"t":"2025-03-14T04:00:00Z","v":2175434,"vw":14.944726},{"c":14.96,"h":15.03,"l":14.6,"n":25651,"o":14.64,"t":"2025-03-17T04:00:00Z","v":2565630,"vw":14.892267},{"c":14.44,"h":15.15,"l":13.96,"n":33040,"o":14.91,"t":"2025-03-18T04:00:00Z","v":3982290,"vw":14.513637},{"c":14.54,"h":14.89,"l":14.1,"n":25083,"o":14.43,"t":"2025-03-19T04:00:00Z","v":2595529,"vw":14.473279},{"c":14.24,"h":14.785,"l":13.99,"n":29498,"o":14.55,"t":"2025-03-20T04:00:00Z","v":2540978,"vw":14.278078},{"c":14.56,"h":14.575,"l":13.87,"n":17730,"o":13.97,"t":"2025-03-21T04:00:00Z","v":2137127,"vw":14.434959},{"c":15.26,"h":15.32,"l":14.9,"n":24162,"o":15.15,"t":"2025-03-24T04:00:00Z","v":3148958,"vw":15.183606},{"c":16.58,"h":17.3275,"l":15.8,"n":73062,"o":17.3,"t":"2025-03-25T04:00:00Z","v":8867045,"vw":16.35241},{"c":16.1,"h":16.5,"l":15.67,"n":48867,"o":16.5,"t":"2025-03-26T04:00:00Z","v":4966025,"vw":15.983557},{"c":15.75,"h":16.15,"l":15.46,"n":27486,"o":15.83,"t":"2025-03-27T04:00:00Z","v":2995550,"vw":15.826455},{"c":15.11,"h":15.86,"l":14.9,"n":35750,"o":15.38,"t":"2025-03-28T04:00:00Z","v":3795845,"vw":15.228869},{"c":14.395,"h":14.89,"l":14.25,"n":35932,"o":14.56,"t":"2025-03-31T04:00:00Z","v":4730119,"vw":14.546452},{"c":14.49,"h":14.69,"l":13.54,"n":43218,"o":14.4,"t":"2025-04-01T04:00:00Z","v":4773037,"vw":14.217205},{"c":14.97,"h":15.29,"l":14.01,"n":20932,"o":14.01,"t":"2025-04-02T04:00:00Z","v":2258859,"vw":14.923895},{"c":14.26,"h":14.71,"l":13.9,"n":52449,"o":13.94,"t":"2025-04-03T04:00:00Z","v":4412601,"vw":14.344273},{"c":13.16,"h":13.54,"l":12.28,"n":57467,"o":13.54,"t":"2025-04-04T04:00:00Z","v":5157386,"vw":12.994982},{"c":13.645,"h":14.67,"l":12.24,"n":79382,"o":12.24,"t":"2025-04-07T04:00:00Z","v":7112781,"vw":13.571001},{"c":12.95,"h":14.2399,"l":12.63,"n":43672,"o":14.02,"t":"2025-04-08T04:00:00Z","v":4695873,"vw":13.304149},{"c":15.14,"h":15.33,"l":12.765,"n":75289,"o":12.91,"t":"2025-04-09T04:00:00Z","v":7399292,"vw":14.605623},{"c":13.2,"h":14.415,"l":12.77,"n":63076,"o":14.29,"t":"2025-04-10T04:00:00Z","v":7364776,"vw":13.239218},{"c":12.95,"h":13.31,"l":12.6524,"n":35656,"o":13.15,"t":"2025-04-11T04:00:00Z","v":5020076,"vw":12.935786},{"c":12.935,"h":13.37,"l":12.64,"n":39782,"o":13.2,"t":"2025-04-14T04:00:00Z","v":4159334,"vw":12.958643},{"c":12.35,"h":12.74,"l":12.04,"n":28945,"o":12.5,"t":"2025-04-15T04:00:00Z","v":3240046,"vw":12.324714},{"c":12.3,"h":12.47,"l":12,"n":19163,"o":12,"t":"2025-04-16T04:00:00Z","v":2343664,"vw":12.277063},{"c":11.9,"h":12.2516,"l":11.78,"n":21981,"o":12.11,"t":"2025-04-17T04:00:00Z","v":2682080,"vw":11.95474},{"c":11.77,"h":11.9198,"l":11.58,"n":21103,"o":11.88,"t":"2025-04-21T04:00:00Z","v":2299198,"vw":11.734409},{"c":12.05,"h":12.26,"l":11.78,"n":27507,"o":12.02,"t":"2025-04-22T04:00:00Z","v":3087039,"vw":12.071937},{"c":13.2,"h":13.235,"l":12.745,"n":41338,"o":12.815,"t":"2025-04-23T04:00:00Z","v":5497690,"vw":13.064607},{"c":14.5,"h":14.82,"l":13.29,"n":64702,"o":14,"t":"2025-04-24T04:00:00Z","v":8005116,"vw":14.208838},{"c":15.14,"h":15.229,"l":14.41,"n":46627,"o":14.64,"t":"2025-04-25T04:00:00Z","v":4857798,"vw":14.93028},{"c":15.1,"h":15.62,"l":14.89,"n":24763,"o":15.25,"t":"2025-04-28T04:00:00Z","v":2651638,"vw":15.165467},{"c":14.92,"h":15.2499,"l":14.86,"n":24870,"o":15.12,"t":"2025-04-29T04:00:00Z","v":2157463,"vw":15.037462},{"c":14.58,"h":14.72,"l":14.05,"n":33688,"o":14.395,"t":"2025-04-30T04:00:00Z","v":3434259,"vw":14.452574},{"c":14.4,"h":14.94,"l":14.385,"n":21482,"o":14.85,"t":"2025-05-01T04:00:00Z","v":2442248,"vw":14.598467},{"c":14.61,"h":14.915,"l":14.475,"n":20667,"o":14.58,"t":"2025-05-02T04:00:00Z","v":1962323,"vw":14.651056},{"c":14.55,"h":14.68,"l":14.3,"n":16126,"o":14.36,"t":"2025-05-05T04:00:00Z","v":1495795,"vw":14.527668},{"c":14.57,"h":14.74,"l":14.32,"n":17155,"o":14.5,"t":"2025-05-06T04:00:00Z","v":1877117,"vw":14.57247},{"c":14.76,"h":14.825,"l":14.21,"n":25089,"o":14.6,"t":"2025-05-07T04:00:00Z","v":2243453,"vw":14.550306},{"c":15.68,"h":15.98,"l":15.01,"n":37623,"o":15.03,"t":"2025-05-08T04:00:00Z","v":3523862,"vw":15.667464},{"c":16.3,"h":16.71,"l":15.775,"n":43731,"o":15.775,"t":"2025-05-09T04:00:00Z","v":4558181,"vw":16.29183},{"c":16.61,"h":17.58,"l":16.52,"n":42417,"o":17.3,"t":"2025-05-12T04:00:00Z","v":4301927,"vw":16.81458},{"c":16.94,"h":17.09,"l":16.39,"n":32380,"o":16.62,"t":"2025-05-13T04:00:00Z","v":2803889,"vw":16.819575},{"c":16.72,"h":17.485,"l":16.54,"n":30327,"o":16.99,"t":"2025-05-14T04:00:00Z","v":2207032,"vw":16.81706},{"c":15.94,"h":16.45,"l":15.75,"n":38465,"o":16.45,"t":"2025-05-15T04:00:00Z","v":3770141,"vw":15.979787},{"c":15.96,"h":16.2,"l":15.72,"n":31211,"o":16.02,"t":"2025-05-16T04:00:00Z","v":3223490,"vw":15.951835},{"c":15.72,"h":15.91,"l":15.55,"n":27985,"o":15.64,"t":"2025-05-19T04:00:00Z","v":3049326,"vw":15.717631},{"c":16.05,"h":16.47,"l":15.72,"n":27056,"o":15.72,"t":"2025-05-20T04:00:00Z","v":2640188,"vw":16.066356},{"c":15.78,"h":16.4775,"l":15.69,"n":23832,"o":15.91,"t":"2025-05-21T04:00:00Z","v":2338231,"vw":16.007778},{"c":15.99,"h":16.18,"l":15.64,"n":19847,"o":15.67,"t":"2025-05-22T04:00:00Z","v":1722213,"vw":15.966275},{"c":15.61,"h":15.85,"l":15.26,"n":28519,"o":15.71,"t":"2025-05-23T04:00:00Z","v":2414429,"vw":15.631292},{"c":16.24,"h":16.425,"l":15.7,"n":35111,"o":15.93,"t":"2025-05-27T04:00:00Z","v":3513940,"vw":16.136944},{"c":16.82,"h":17.52,"l":16.6308,"n":57441,"o":17.02,"t":"2025-05-28T04:00:00Z","v":6047789,"vw":16.959376},{"c":16.38,"h":17.2,"l":16.23,"n":38691,"o":17.08,"t":"2025-05-29T04:00:00Z","v":3836510,"vw":16.503372},{"c":16.25,"h":16.41,"l":15.9237,"n":28598,"o":16.23,"t":"2025-05-30T04:00:00Z","v":4107182,"vw":16.238292},{"c":15.87,"h":16.34,"l":15.75,"n":28328,"o":16.26,"t":"2025-06-02T04:00:00Z","v":2310452,"vw":15.915705},{"c":16.67,"h":16.89,"l":15.81,"n":36495,"o":15.95,"t":"2025-06-03T04:00:00Z","v":4473283,"vw":16.593392},{"c":16.78,"h":17.045,"l":16.2101,"n":26326,"o":16.71,"t":"2025-06-04T04:00:00Z","v":2297301,"vw":16.718138},{"c":16.495,"h":16.92,"l":16.0932,"n":31417,"o":16.76,"t":"2025-06-05T04:00:00Z","v":2672026,"vw":16.494915},{"c":16.88,"h":17.18,"l":16.65,"n":23943,"o":16.68,"t":"2025-06-06T04:00:00Z","v":2158344,"vw":16.919458},{"c":16.15,"h":16.54,"l":15.7501,"n":42828,"o":16.43,"t":"2025-06-09T04:00:00Z","v":4343346,"vw":16.18126},{"c":16.16,"h":16.48,"l":15.76,"n":37599,"o":16.25,"t":"2025-06-10T04:00:00Z","v":3673405,"vw":16.106546},{"c":16.36,"h":16.9,"l":16.02,"n":31554,"o":16.28,"t":"2025-06-11T04:00:00Z","v":2746168,"vw":16.36642},{"c":15.88,"h":16.32,"l":15.8,"n":26607,"o":16.05,"t":"2025-06-12T04:00:00Z","v":2218077,"vw":15.982673},{"c":15.24,"h":15.7,"l":15.155,"n":39324,"o":15.49,"t":"2025-06-13T04:00:00Z","v":4041705,"vw":15.388404},{"c":15.43,"h":15.44,"l":15.07,"n":32617,"o":15.275,"t":"2025-06-16T04:00:00Z","v":3251104,"vw":15.305993},{"c":14.98,"h":15.355,"l":14.97,"n":29572,"o":15.28,"t":"2025-06-17T04:00:00Z","v":2327940,"vw":15.114173},{"c":15.29,"h":15.37,"l":14.9628,"n":24360,"o":15.09,"t":"2025-06-18T04:00:00Z","v":2060849,"vw":15.238176},{"c":14.72,"h":15.635,"l":14.62,"n":34298,"o":15.57,"t":"2025-06-20T04:00:00Z","v":3931582,"vw":14.817244},{"c":16.42,"h":16.52,"l":14.635,"n":76497,"o":14.7,"t":"2025-06-23T04:00:00Z","v":8221323,"vw":15.92382},{"c":17.95,"h":18.225,"l":16.68,"n":77141,"o":16.72,"t":"2025-06-24T04:00:00Z","v":9597359,"vw":17.81746},{"c":17.92,"h":18.3,"l":17.37,"n":48632,"o":18.12,"t":"2025-06-25T04:00:00Z","v":6249326,"vw":17.748549},{"c":18.44,"h":18.495,"l":17.85,"n":31768,"o":17.92,"t":"2025-06-26T04:00:00Z","v":3796706,"vw":18.325836},{"c":18.34,"h":18.52,"l":17.73,"n":29475,"o":18.48,"t":"2025-06-27T04:00:00Z","v":3483061,"vw":18.206985},{"c":17.98,"h":18.8487,"l":17.8707,"n":34642,"o":18.395,"t":"2025-06-30T04:00:00Z","v":2818600,"vw":18.180163},{"c":18.07,"h":18.6,"l":17.2,"n":39004,"o":17.6,"t":"2025-07-01T04:00:00Z","v":3532840,"vw":18.075776},{"c":18.905,"h":19.38,"l":18.1202,"n":56766,"o":18.27,"t":"2025-07-02T04:00:00Z","v":6965636,"vw":18.869422},{"c":19.08,"h":19.2775,"l":18.881,"n":16466,"o":19.2,"t":"2025-07-03T04:00:00Z","v":1551554,"vw":19.064158},{"c":18.41,"h":18.78,"l":17.99,"n":32734,"o":18.713,"t":"2025-07-07T04:00:00Z","v":3784292,"vw":18.341175},{"c":18.64,"h":19.32,"l":18.58,"n":34904,"o":18.64,"t":"2025-07-08T04:00:00Z","v":3856823,"vw":18.855249},{"c":17.32,"h":20.18,"l":17.165,"n":151131,"o":18.59,"t":"2025-07-09T04:00:00Z","v":20551769,"vw":17.813133},{"c":16.67,"h":16.97,"l":16.41,"n":267924,"o":16.6,"t":"2025-07-10T04:00:00Z","v":44341600,"vw":16.720288},{"c":16.11,"h":16.805,"l":16.01,"n":125127,"o":16.67,"t":"2025-07-11T04:00:00Z","v":20537275,"vw":16.307253},{"c":16.57,"h":16.605,"l":15.96,"n":77359,"o":16.1,"t":"2025-07-14T04:00:00Z","v":10878883,"vw":16.383179},{"c":16.12,"h":16.94,"l":16.11,"n":59633,"o":16.79,"t":"2025-07-15T04:00:00Z","v":7146316,"vw":16.403762},{"c":15.85,"h":16.35,"l":15.58,"n":69930,"o":16.35,"t":"2025-07-16T04:00:00Z","v":8519317,"vw":15.853833},{"c":16.27,"h":16.44,"l":15.895,"n":44435,"o":15.965,"t":"2025-07-17T04:00:00Z","v":6620464,"vw":16.226701},{"c":16.05,"h":16.37,"l":15.87,"n":38701,"o":16.34,"t":"2025-07-18T04:00:00Z","v":4594563,"vw":16.084823},{"c":16.04,"h":16.43,"l":15.96,"n":45819,"o":16.26,"t":"2025-07-21T04:00:00Z","v":5367708,"vw":16.144875},{"c":16.19,"h":16.51,"l":15.57,"n":44495,"o":16.1,"t":"2025-07-22T04:00:00Z","v":5996566,"vw":16.17244},{"c":16.1,"h":16.135,"l":15.6,"n":77474,"o":16.05,"t":"2025-07-23T04:00:00Z","v":10238887,"vw":15.928524},{"c":15.42,"h":17.12,"l":14.83,"n":151529,"o":17.01,"t":"2025-07-24T04:00:00Z","v":22029145,"vw":15.418639},{"c":14.82,"h":15.51,"l":14.4,"n":110721,"o":15.49,"t":"2025-07-25T04:00:00Z","v":16190520,"vw":14.70011},{"c":15.18,"h":15.35,"l":14.91,"n":53047,"o":15,"t":"2025-07-28T04:00:00Z","v":7510544,"vw":15.143044},{"c":14.36,"h":15.235,"l":14.285,"n":62258,"o":15.235,"t":"2025-07-29T04:00:00Z","v":8812748,"vw":14.564778},{"c":13.95,"h":14.45,"l":13.7,"n":59600,"o":14.395,"t":"2025-07-30T04:00:00Z","v":8390751,"vw":13.994218},{"c":14.24,"h":14.455,"l":13.71,"n":68802,"o":13.965,"t":"2025-07-31T04:00:00Z","v":8896017,"vw":14.120365},{"c":13.93,"h":14.19,"l":13.5419,"n":47395,"o":13.88,"t":"2025-08-01T04:00:00Z","v":6563418,"vw":13.977016},{"c":14.09,"h":14.23,"l":13.915,"n":30479,"o":14.12,"t":"2025-08-04T04:00:00Z","v":3729432,"vw":14.018888},{"c":14.08,"h":14.23,"l":13.75,"n":34653,"o":14.2,"t":"2025-08-05T04:00:00Z","v":4418066,"vw":14.040194},{"c":13.91,"h":14.07,"l":13.685,"n":39918,"o":14.05,"t":"2025-08-06T04:00:00Z","v":4642068,"vw":13.852903},{"c":13.98,"h":14,"l":13.73,"n":26867,"o":13.96,"t":"2025-08-07T04:00:00Z","v":3299505,"vw":13.8995},{"c":13.6,"h":13.94,"l":13.38,"n":42454,"o":13.94,"t":"2025-08-08T04:00:00Z","v":5188491,"vw":13.577084},{"c":13.5,"h":14.025,"l":13.47,"n":42719,"o":13.57,"t":"2025-08-11T04:00:00Z","v":5497588,"vw":13.687835},{"c":13.95,"h":14.1,"l":13.57,"n":45010,"o":13.7,"t":"2025-08-12T04:00:00Z","v":5200979,"vw":13.876642},{"c":14.25,"h":14.37,"l":13.91,"n":30790,"o":14.09,"t":"2025-08-13T04:00:00Z","v":4398338,"vw":14.194013},{"c":13.96,"h":14.05,"l":13.65,"n":29587,"o":13.83,"t":"2025-08-14T04:00:00Z","v":4288245,"vw":13.81527},{"c":14.01,"h":14.285,"l":13.945,"n":32009,"o":14.08,"t":"2025-08-15T04:00:00Z","v":3800960,"vw":14.062577},{"c":14.3,"h":14.42,"l":14.015,"n":30582,"o":14.02,"t":"2025-08-18T04:00:00Z","v":3527774,"vw":14.240766},{"c":13.89,"h":14.415,"l":13.83,"n":26577,"o":14.35,"t":"2025-08-19T04:00:00Z","v":2990873,"vw":14.014504},{"c":13.86,"h":13.89,"l":13.55,"n":30385,"o":13.8,"t":"2025-08-20T04:00:00Z","v":3799536,"vw":13.77134},{"c":13.89,"h":13.985,"l":13.755,"n":20972,"o":13.79,"t":"2025-08-21T04:00:00Z","v":2473255,"vw":13.873855},{"c":14.15,"h":14.445,"l":13.92,"n":27856,"o":13.99,"t":"2025-08-22T04:00:00Z","v":3283635,"vw":14.175044},{"c":13.81,"h":14.24,"l":13.785,"n":29122,"o":14.16,"t":"2025-08-25T04:00:00Z","v":3239945,"vw":13.995093},{"c":13.94,"h":13.955,"l":13.745,"n":28388,"o":13.75,"t":"2025-08-26T04:00:00Z","v":4597928,"vw":13.888711},{"c":13.99,"h":14.03,"l":13.81,"n":23377,"o":13.91,"t":"2025-08-27T04:00:00Z","v":2589749,"vw":13.941942},{"c":14.05,"h":14.13,"l":13.92,"n":25796,"o":14.06,"t":"2025-08-28T04:00:00Z","v":3145625,"vw":14.03965},{"c":14.01,"h":14.045,"l":13.86,"n":26058,"o":13.99,"t":"2025-08-29T04:00:00Z","v":2907354,"vw":13.969376},{"c":13.73,"h":13.8321,"l":13.4603,"n":28269,"o":13.76,"t":"2025-09-02T04:00:00Z","v":3182295,"vw":13.647686},{"c":13.7,"h":13.9864,"l":13.615,"n":26098,"o":13.71,"t":"2025-09-03T04:00:00Z","v":3290528,"vw":13.729752},{"c":14.85,"h":14.88,"l":13.52,"n":54547,"o":13.75,"t":"2025-09-04T04:00:00Z","v":7788483,"vw":14.451776},{"c":14.7,"h":14.9191,"l":14.42,"n":32909,"o":14.895,"t":"2025-09-05T04:00:00Z","v":3994166,"vw":14.63271},{"c":14.84,"h":14.99,"l":14.49,"n":33568,"o":14.87,"t":"2025-09-08T04:00:00Z","v":3864607,"vw":14.777494},{"c":14.9,"h":15.07,"l":14.765,"n":29663,"o":14.87,"t":"2025-09-09T04:00:00Z","v":4444041,"vw":14.916486},{"c":13.88,"h":14.83,"l":13.87,"n":52477,"o":14.79,"t":"2025-09-10T04:00:00Z","v":7741180,"vw":14.154713},{"c":14.11,"h":14.2,"l":13.84,"n":30866,"o":13.9,"t":"2025-09-11T04:00:00Z","v":4676175,"vw":14.079932},{"c":13.61,"h":14.11,"l":13.56,"n":37831,"o":14.08,"t":"2025-09-12T04:00:00Z","v":5593712,"vw":13.683716},{"c":13.79,"h":14.26,"l":13.735,"n":31236,"o":13.82,"t":"2025-09-15T04:00:00Z","v":4971460,"vw":13.869659},{"c":13.78,"h":13.905,"l":13.66,"n":33640,"o":13.81,"t":"2025-09-16T04:00:00Z","v":4275507,"vw":13.757214},{"c":14.25,"h":14.54,"l":13.735,"n":42846,"o":13.75,"t":"2025-09-17T04:00:00Z","v":6160275,"vw":14.19556},{"c":14.59,"h":14.965,"l":14.5,"n":50791,"o":14.78,"t":"2025-09-18T04:00:00Z","v":7276461,"vw":14.705512},{"c":14.91,"h":15.02,"l":14.52,"n":48165,"o":14.76,"t":"2025-09-19T04:00:00Z","v":8934466,"vw":14.864197},{"c":14.62,"h":14.81,"l":14.459,"n":33024,"o":14.8,"t":"2025-09-22T04:00:00Z","v":4036023,"vw":14.624819},{"c":14.19,"h":14.845,"l":14.14,"n":36137,"o":14.68,"t":"2025-09-23T04:00:00Z","v":5181278,"vw":14.383641},{"c":13.97,"h":14.28,"l":13.95,"n":31512,"o":14.12,"t":"2025-09-24T04:00:00Z","v":4712736,"vw":14.041389},{"c":13.78,"h":13.91,"l":13.55,"n":31212,"o":13.735,"t":"2025-09-25T04:00:00Z","v":5312250,"vw":13.787256},{"c":13.85,"h":13.965,"l":13.69,"n":33439,"o":13.875,"t":"2025-09-26T04:00:00Z","v":5857895,"vw":13.855612},{"c":14.14,"h":14.23,"l":13.74,"n":41295,"o":14,"t":"2025-09-29T04:00:00Z","v":6410959,"vw":14.047391},{"c":14.12,"h":14.17,"l":13.8,"n":33147,"o":14.1,"t":"2025-09-30T04:00:00Z","v":4944318,"vw":14.064862},{"c":14.18,"h":14.345,"l":13.92,"n":46890,"o":14,"t":"2025-10-01T04:00:00Z","v":8745588,"vw":14.140794},{"c":14.6,"h":14.79,"l":14.27,"n":40819,"o":14.29,"t":"2025-10-02T04:00:00Z","v":5773524,"vw":14.594674},{"c":14.67,"h":14.99,"l":14.425,"n":37048,"o":14.64,"t":"2025-10-03T04:00:00Z","v":5261981,"vw":14.685437},{"c":15.02,"h":15.45,"l":15,"n":50206,"o":15.45,"t":"2025-10-06T04:00:00Z","v":6572124,"vw":15.208129},{"c":15.09,"h":15.175,"l":14.5,"n":46879,"o":15.03,"t":"2025-10-07T04:00:00Z","v":6408457,"vw":14.920599},{"c":15.54,"h":15.705,"l":14.81,"n":43885,"o":15.08,"t":"2025-10-08T04:00:00Z","v":5672051,"vw":15.485289},{"c":15.24,"h":15.81,"l":15.14,"n":49460,"o":15.61,"t":"2025-10-09T04:00:00Z","v":7712850,"vw":15.324214},{"c":14.24,"h":15.54,"l":14.23,"n":48424,"o":15.24,"t":"2025-10-10T04:00:00Z","v":7057882,"vw":14.672867},{"c":15.2,"h":15.36,"l":14.475,"n":47980,"o":14.49,"t":"2025-10-13T04:00:00Z","v":8002371,"vw":15.088988},{"c":15.42,"h":15.645,"l":14.45,"n":41051,"o":14.78,"t":"2025-10-14T04:00:00Z","v":5996076,"vw":15.329302},{"c":15.33,"h":15.63,"l":15.155,"n":43388,"o":15.59,"t":"2025-10-15T04:00:00Z","v":5219724,"vw":15.350133},{"c":14.5,"h":15.445,"l":14.35,"n":43095,"o":15.36,"t":"2025-10-16T04:00:00Z","v":5502430,"vw":14.654433},{"c":14.03,"h":14.53,"l":13.95,"n":31469,"o":14.47,"t":"2025-10-17T04:00:00Z","v":3735642,"vw":14.086458},{"c":14.7,"h":14.74,"l":14.11,"n":35912,"o":14.14,"t":"2025-10-20T04:00:00Z","v":4148395,"vw":14.572724},{"c":15.02,"h":15.19,"l":14.52,"n":32804,"o":14.6,"t":"2025-10-21T04:00:00Z","v":4239252,"vw":14.962192},{"c":14.31,"h":14.91,"l":14.165,"n":54144,"o":14.82,"t":"2025-10-22T04:00:00Z","v":7044588,"vw":14.405023},{"c":14.09,"h":14.52,"l":13.73,"n":65342,"o":14.05,"t":"2025-10-23T04:00:00Z","v":7995642,"vw":14.167108},{"c":13.44,"h":14.37,"l":13.13,"n":82110,"o":14.37,"t":"2025-10-24T04:00:00Z","v":10769938,"vw":13.495432},{"c":13.37,"h":13.75,"l":13.36,"n":41124,"o":13.565,"t":"2025-10-27T04:00:00Z","v":6394678,"vw":13.461748},{"c":13.41,"h":13.81,"l":13.05,"n":46820,"o":13.37,"t":"2025-10-28T04:00:00Z","v":5610841,"vw":13.512527},{"c":13.13,"h":13.47,"l":12.95,"n":33168,"o":13.47,"t":"2025-10-29T04:00:00Z","v":3744003,"vw":13.172799},{"c":12.85,"h":13.17,"l":12.85,"n":29290,"o":12.98,"t":"2025-10-30T04:00:00Z","v":3150373,"vw":12.99619},{"c":13.15,"h":13.2,"l":12.875,"n":36347,"o":12.9,"t":"2025-10-31T04:00:00Z","v":3992732,"vw":13.091913},{"c":13.09,"h":13.2,"l":12.9,"n":39047,"o":13.14,"t":"2025-11-03T05:00:00Z","v":3877673,"vw":13.057714},{"c":12.45,"h":12.815,"l":12.39,"n":37998,"o":12.8,"t":"2025-11-04T05:00:00Z","v":4787272,"vw":12.510733},{"c":12.89,"h":12.925,"l":12.43,"n":33167,"o":12.51,"t":"2025-11-05T05:00:00Z","v":3232194,"vw":12.810457},{"c":12.58,"h":12.855,"l":12.259,"n":35680,"o":12.81,"t":"2025-11-06T05:00:00Z","v":3924579,"vw":12.544039},{"c":12.61,"h":12.67,"l":12.26,"n":31051,"o":12.43,"t":"2025-11-07T05:00:00Z","v":3273064,"vw":12.530161},{"c":12.91,"h":13.1,"l":12.59,"n":34074,"o":12.71,"t":"2025-11-10T05:00:00Z","v":3728072,"vw":12.814198},{"c":12.68,"h":12.91,"l":12.51,"n":32745,"o":12.91,"t":"2025-11-11T05:00:00Z","v":3816659,"vw":12.661576},{"c":12.49,"h":12.76,"l":12.33,"n":27541,"o":12.7,"t":"2025-11-12T05:00:00Z","v":2579538,"vw":12.486473},{"c":12.46,"h":12.53,"l":12.26,"n":35877,"o":12.35,"t":"2025-11-13T05:00:00Z","v":4219755,"vw":12.416603},{"c":12.32,"h":12.535,"l":12.1454,"n":36313,"o":12.19,"t":"2025-11-14T05:00:00Z","v":4230333,"vw":12.350443},{"c":11.83,"h":12.29,"l":11.83,"n":35473,"o":12.26,"t":"2025-11-17T05:00:00Z","v":4686651,"vw":12.002976},{"c":11.68,"h":11.805,"l":11.5,"n":32469,"o":11.67,"t":"2025-11-18T05:00:00Z","v":3183529,"vw":11.665782},{"c":11.23,"h":11.77,"l":11.21,"n":33051,"o":11.72,"t":"2025-11-19T05:00:00Z","v":4687736,"vw":11.316872},{"c":10.77,"h":11.55,"l":10.77,"n":40125,"o":11.4,"t":"2025-11-20T05:00:00Z","v":5325525,"vw":10.963622},{"c":11.17,"h":11.23,"l":10.74,"n":43833,"o":10.9,"t":"2025-11-21T05:00:00Z","v":5671287,"vw":11.09606},{"c":11.22,"h":11.31,"l":11,"n":32207,"o":11.26,"t":"2025-11-24T05:00:00Z","v":4279534,"vw":11.153666},{"c":11.25,"h":11.315,"l":10.925,"n":41041,"o":11.1,"t":"2025-11-25T05:00:00Z","v":4708012,"vw":11.152691},{"c":11.44,"h":11.485,"l":11.15,"n":37768,"o":11.27,"t":"2025-11-26T05:00:00Z","v":5958797,"vw":11.395604},{"c":11.82,"h":11.87,"l":11.27,"n":18070,"o":11.49,"t":"2025-11-28T05:00:00Z","v":2313325,"vw":11.742681},{"c":11.54,"h":11.73,"l":11.5,"n":32579,"o":11.62,"t":"2025-12-01T05:00:00Z","v":3527763,"vw":11.602364},{"c":11.78,"h":11.84,"l":11.52,"n":25724,"o":11.64,"t":"2025-12-02T05:00:00Z","v":5168564,"vw":11.755161},{"c":11.96,"h":12.03,"l":11.65,"n":19928,"o":11.75,"t":"2025-12-03T05:00:00Z","v":2143361,"vw":11.937369},{"c":11.83,"h":12.06,"l":11.81,"n":24844,"o":12.01,"t":"2025-12-04T05:00:00Z","v":3053822,"vw":11.903958},{"c":11.7,"h":12.105,"l":11.67,"n":28553,"o":11.88,"t":"2025-12-05T05:00:00Z","v":3814720,"vw":11.842559},{"c":11.31,"h":11.68,"l":11.2,"n":30474,"o":11.68,"t":"2025-12-08T05:00:00Z","v":4139866,"vw":11.408831},{"c":11.44,"h":11.555,"l":11.17,"n":30432,"o":11.33,"t":"2025-12-09T05:00:00Z","v":4423610,"vw":11.440622},{"c":11.81,"h":11.88,"l":11.35,"n":34907,"o":11.49,"t":"2025-12-10T05:00:00Z","v":5552329,"vw":11.683679},{"c":11.4,"h":11.74,"l":11.29,"n":43025,"o":11.69,"t":"2025-12-11T05:00:00Z","v":5151190,"vw":11.395413},{"c":11.07,"h":11.6,"l":11.03,"n":30143,"o":11.37,"t":"2025-12-12T05:00:00Z","v":3851059,"vw":11.249496},{"c":10.54,"h":11.14,"l":10.5,"n":35236,"o":11.14,"t":"2025-12-15T05:00:00Z","v":4700882,"vw":10.664627},{"c":10.39,"h":10.6899,"l":10.225,"n":37904,"o":10.49,"t":"2025-12-16T05:00:00Z","v":4593195,"vw":10.38858},{"c":10.11,"h":10.63,"l":10.11,"n":39344,"o":10.39,"t":"2025-12-17T05:00:00Z","v":5467822,"vw":10.275214},{"c":10.05,"h":10.44,"l":10.04,"n":28667,"o":10.25,"t":"2025-12-18T05:00:00Z","v":3725517,"vw":10.160593},{"c":10.19,"h":10.29,"l":10.12,"n":29266,"o":10.18,"t":"2025-12-19T05:00:00Z","v":7692497,"vw":10.207186},{"c":10.23,"h":10.4,"l":10.17,"n":28838,"o":10.27,"t":"2025-12-22T05:00:00Z","v":4312049,"vw":10.27091},{"c":10.16,"h":10.35,"l":10.125,"n":23164,"o":10.2,"t":"2025-12-23T05:00:00Z","v":2970342,"vw":10.192216},{"c":10.17,"h":10.24,"l":10.08,"n":11249,"o":10.19,"t":"2025-12-24T05:00:00Z","v":1638242,"vw":10.158516},{"c":10.42,"h":10.45,"l":10.15,"n":23808,"o":10.17,"t":"2025-12-26T05:00:00Z","v":4659140,"vw":10.336095},{"c":10.64,"h":10.735,"l":10.23,"n":39930,"o":10.25,"t":"2025-12-29T05:00:00Z","v":6681858,"vw":10.585781},{"c":10.61,"h":10.74,"l":10.52,"n":36601,"o":10.59,"t":"2025-12-30T05:00:00Z","v":6272774,"vw":10.625326},{"c":10.44,"h":10.72,"l":10.42,"n":31591,"o":10.61,"t":"2025-12-31T05:00:00Z","v":5244627,"vw":10.54709},{"c":11.23,"h":11.26,"l":10.5,"n":39062,"o":10.5,"t":"2026-01-02T05:00:00Z","v":5899669,"vw":11.045597},{"c":11.51,"h":12.12,"l":11.375,"n":59195,"o":12.08,"t":"2026-01-05T05:00:00Z","v":9981021,"vw":11.647846},{"c":12.18,"h":12.197,"l":11.72,"n":81685,"o":12.14,"t":"2026-01-06T05:00:00Z","v":14858993,"vw":11.99859},{"c":12.24,"h":14.33,"l":12.1,"n":251053,"o":14.09,"t":"2026-01-07T05:00:00Z","v":51469705,"vw":12.600894},{"c":11.24,"h":12.025,"l":11.14,"n":101694,"o":12.025,"t":"2026-01-08T05:00:00Z","v":19862587,"vw":11.351246},{"c":11.55,"h":11.655,"l":11.09,"n":50355,"o":11.38,"t":"2026-01-09T05:00:00Z","v":10620592,"vw":11.454973},{"c":11.44,"h":11.665,"l":11.26,"n":48875,"o":11.41,"t":"2026-01-12T05:00:00Z","v":8547628,"vw":11.434925},{"c":10.75,"h":11.5,"l":10.73,"n":74601,"o":11.49,"t":"2026-01-13T05:00:00Z","v":14725963,"vw":10.882942},{"c":10.94,"h":11.185,"l":10.575,"n":66679,"o":10.74,"t":"2026-01-14T05:00:00Z","v":13096480,"vw":10.951398},{"c":11.08,"h":11.1,"l":10.81,"n":37130,"o":11.02,"t":"2026-01-15T05:00:00Z","v":6601255,"vw":10.996413},{"c":10.5,"h":11.1,"l":10.43,"n":44778,"o":11.08,"t":"2026-01-16T05:00:00Z","v":8806172,"vw":10.594994},{"c":10.52,"h":11.0468,"l":10.27,"n":75179,"o":10.34,"t":"2026-01-20T05:00:00Z","v":13056005,"vw":10.66773},{"c":10.88,"h":10.89,"l":10.46,"n":74017,"o":10.56,"t":"2026-01-21T05:00:00Z","v":13403439,"vw":10.718536},{"c":10.51,"h":10.94,"l":10.28,"n":93770,"o":10.285,"t":"2026-01-22T05:00:00Z","v":17969241,"vw":10.549396},{"c":9.8,"h":10.5,"l":9.75,"n":82885,"o":10.36,"t":"2026-01-23T05:00:00Z","v":16108636,"vw":9.893962},{"c":10.15,"h":10.255,"l":9.75,"n":52220,"o":9.9,"t":"2026-01-26T05:00:00Z","v":9212755,"vw":10.080516},{"c":10.08,"h":10.13,"l":9.88,"n":41822,"o":10.01,"t":"2026-01-27T05:00:00Z","v":8308064,"vw":10.029441},{"c":9.51,"h":10.125,"l":9.51,"n":57319,"o":10.12,"t":"2026-01-28T05:00:00Z","v":10401848,"vw":9.709322},{"c":9.27,"h":9.51,"l":9.1,"n":53695,"o":9.51,"t":"2026-01-29T05:00:00Z","v":10030564,"vw":9.204566},{"c":8.98,"h":9.32,"l":8.92,"n":46688,"o":9.22,"t":"2026-01-30T05:00:00Z","v":8687892,"vw":9.050669},{"c":8.97,"h":9.05,"l":8.74,"n":37349,"o":8.87,"t":"2026-02-02T05:00:00Z","v":6367598,"vw":8.954862},{"c":8.735,"h":8.935,"l":8.4033,"n":42264,"o":8.93,"t":"2026-02-03T05:00:00Z","v":8294273,"vw":8.627834},{"c":8.93,"h":9.08,"l":8.6,"n":47717,"o":8.72,"t":"2026-02-04T05:00:00Z","v":7376880,"vw":8.887803},{"c":8.4,"h":8.78,"l":8.32,"n":45864,"o":8.71,"t":"2026-02-05T05:00:00Z","v":8038999,"vw":8.476843},{"c":8.71,"h":8.835,"l":8.42,"n":52638,"o":8.54,"t":"2026-02-06T05:00:00Z","v":9405407,"vw":8.68798},{"c":9.07,"h":9.12,"l":8.535,"n":38559,"o":8.7,"t":"2026-02-09T05:00:00Z","v":6302842,"vw":8.921965},{"c":9.4,"h":9.68,"l":9.08,"n":46463,"o":9.09,"t":"2026-02-10T05:00:00Z","v":7207122,"vw":9.493803},{"c":9.63,"h":9.74,"l":9.39,"n":34576,"o":9.421,"t":"2026-02-11T05:00:00Z","v":7779870,"vw":9.618016},{"c":9.4,"h":9.7,"l":9.175,"n":41880,"o":9.66,"t":"2026-02-12T05:00:00Z","v":6555638,"vw":9.390318},{"c":9.19,"h":9.63,"l":9.12,"n":34694,"o":9.44,"t":"2026-02-13T05:00:00Z","v":6461511,"vw":9.29869},{"c":9.28,"h":9.39,"l":8.91,"n":32404,"o":9.09,"t":"2026-02-17T05:00:00Z","v":4492378,"vw":9.173393},{"c":9.1,"h":9.32,"l":9.07,"n":21041,"o":9.27,"t":"2026-02-18T05:00:00Z","v":2666345,"vw":9.171075},{"c":9.19,"h":9.2,"l":8.97,"n":17668,"o":9.02,"t":"2026-02-19T05:00:00Z","v":2144676,"vw":9.102515},{"c":9.05,"h":9.23,"l":9.01,"n":22503,"o":9.09,"t":"2026-02-20T05:00:00Z","v":3003410,"vw":9.111661},{"c":8.7,"h":8.98,"l":8.57,"n":38048,"o":8.965,"t":"2026-02-23T05:00:00Z","v":5464062,"vw":8.713824},{"c":8.82,"h":8.98,"l":8.745,"n":33018,"o":8.8,"t":"2026-02-24T05:00:00Z","v":5218239,"vw":8.855975},{"c":8.79,"h":8.9475,"l":8.582,"n":33805,"o":8.91,"t":"2026-02-25T05:00:00Z","v":4920745,"vw":8.740739},{"c":8.75,"h":8.92,"l":8.525,"n":29579,"o":8.8,"t":"2026-02-26T05:00:00Z","v":3951396,"vw":8.707059},{"c":8.46,"h":8.6063,"l":8.37,"n":27507,"o":8.5,"t":"2026-02-27T05:00:00Z","v":3808146,"vw":8.467403},{"c":8.33,"h":8.44,"l":8.11,"n":26155,"o":8.184,"t":"2026-03-02T05:00:00Z","v":9745003,"vw":8.3202},{"c":8.16,"h":8.27,"l":8,"n":31815,"o":8.04,"t":"2026-03-03T05:00:00Z","v":4851350,"vw":8.160269},{"c":8.28,"h":8.315,"l":8.07,"n":22593,"o":8.21,"t":"2026-03-04T05:00:00Z","v":2828000,"vw":8.247644},{"c":8.12,"h":8.31,"l":8.01,"n":30053,"o":8.19,"t":"2026-03-05T05:00:00Z","v":4763146,"vw":8.125699},{"c":8.01,"h":8.11,"l":7.93,"n":25326,"o":8.02,"t":"2026-03-06T05:00:00Z","v":4519998,"vw":8.018193},{"c":8.03,"h":8.04,"l":7.68,"n":34178,"o":7.91,"t":"2026-03-09T04:00:00Z","v":5257388,"vw":7.854508},{"c":7.9,"h":8.15,"l":7.87,"n":26947,"o":8.03,"t":"2026-03-10T04:00:00Z","v":4659235,"vw":7.9683},{"c":7.87,"h":8.065,"l":7.76,"n":29174,"o":7.925,"t":"2026-03-11T04:00:00Z","v":4695774,"vw":7.861368},{"c":7.59,"h":7.895,"l":7.575,"n":29248,"o":7.79,"t":"2026-03-12T04:00:00Z","v":4645601,"vw":7.674616},{"c":7.57,"h":7.78,"l":7.54,"n":23604,"o":7.67,"t":"2026-03-13T04:00:00Z","v":2906666,"vw":7.60897},{"c":7.94,"h":7.98,"l":7.68,"n":27439,"o":7.68,"t":"2026-03-16T04:00:00Z","v":3725636,"vw":7.878294},{"c":7.93,"h":8.13,"l":7.885,"n":23524,"o":8,"t":"2026-03-17T04:00:00Z","v":3737746,"vw":7.983051},{"c":7.62,"h":8.02,"l":7.62,"n":32251,"o":7.85,"t":"2026-03-18T04:00:00Z","v":5137696,"vw":7.768764},{"c":7.89,"h":7.96,"l":7.49,"n":30416,"o":7.5,"t":"2026-03-19T04:00:00Z","v":4601416,"vw":7.747491},{"c":7.62,"h":7.84,"l":7.53,"n":28909,"o":7.82,"t":"2026-03-20T04:00:00Z","v":7290016,"vw":7.655459},{"c":7.79,"h":8.07,"l":7.78,"n":37925,"o":7.905,"t":"2026-03-23T04:00:00Z","v":6952450,"vw":7.930491},{"c":7.12,"h":7.74,"l":7.11,"n":46975,"o":7.66,"t":"2026-03-24T04:00:00Z","v":9068675,"vw":7.317188},{"c":6.93,"h":7.38,"l":6.84,"n":73292,"o":7.265,"t":"2026-03-25T04:00:00Z","v":17584412,"vw":6.98839},{"c":6.82,"h":7.085,"l":6.75,"n":44595,"o":6.9,"t":"2026-03-26T04:00:00Z","v":10897819,"vw":6.913974},{"c":6.73,"h":6.9,"l":6.68,"n":41538,"o":6.79,"t":"2026-03-27T04:00:00Z","v":6403974,"vw":6.761344},{"c":6.56,"h":6.8665,"l":6.47,"n":28884,"o":6.815,"t":"2026-03-30T04:00:00Z","v":5977529,"vw":6.562031},{"c":6.87,"h":6.965,"l":6.65,"n":32079,"o":6.68,"t":"2026-03-31T04:00:00Z","v":6200510,"vw":6.832892},{"c":7.39,"h":7.57,"l":7.01,"n":51260,"o":7.02,"t":"2026-04-01T04:00:00Z","v":12204908,"vw":7.368665},{"c":7.45,"h":7.49,"l":7.055,"n":39436,"o":7.13,"t":"2026-04-02T04:00:00Z","v":8604907,"vw":7.354116},{"c":7.34,"h":7.66,"l":7.295,"n":25151,"o":7.41,"t":"2026-04-06T04:00:00Z","v":4684762,"vw":7.41514},{"c":7.18,"h":7.37,"l":7.045,"n":32085,"o":7.32,"t":"2026-04-07T04:00:00Z","v":5746032,"vw":7.157987},{"c":7.37,"h":7.73,"l":7.33,"n":25351,"o":7.7,"t":"2026-04-08T04:00:00Z","v":4283528,"vw":7.451947},{"c":7.21,"h":7.36,"l":7.135,"n":24245,"o":7.3,"t":"2026-04-09T04:00:00Z","v":3952534,"vw":7.219287},{"c":7.24,"h":7.39,"l":7.18,"n":23945,"o":7.26,"t":"2026-04-10T04:00:00Z","v":4224675,"vw":7.263842},{"c":7.47,"h":7.51,"l":7.045,"n":31825,"o":7.11,"t":"2026-04-13T04:00:00Z","v":5860099,"vw":7.388729},{"c":7.62,"h":7.715,"l":7.51,"n":28962,"o":7.54,"t":"2026-04-14T04:00:00Z","v":5856507,"vw":7.6189},{"c":7.72,"h":7.7899,"l":7.62,"n":26279,"o":7.67,"t":"2026-04-15T04:00:00Z","v":4678477,"vw":7.710604},{"c":7.82,"h":7.92,"l":7.555,"n":27617,"o":7.8,"t":"2026-04-16T04:00:00Z","v":5108696,"vw":7.767053},{"c":7.87,"h":8.125,"l":7.835,"n":30458,"o":8,"t":"2026-04-17T04:00:00Z","v":5849009,"vw":7.955145},{"c":8.04,"h":8.1499,"l":7.85,"n":37052,"o":7.85,"t":"2026-04-20T04:00:00Z","v":7583153,"vw":8.01181},{"c":7.87,"h":8.175,"l":7.85,"n":30017,"o":8.04,"t":"2026-04-21T04:00:00Z","v":5478266,"vw":7.96112},{"c":7.9,"h":8.1,"l":7.795,"n":33238,"o":8,"t":"2026-04-22T04:00:00Z","v":5924204,"vw":7.891774},{"c":8.7,"h":9.06,"l":8.33,"n":116511,"o":8.95,"t":"2026-04-23T04:00:00Z","v":22688814,"vw":8.658168},{"c":9.23,"h":9.49,"l":8.795,"n":72740,"o":8.86,"t":"2026-04-24T04:00:00Z","v":13990074,"vw":9.228925},{"c":9.01,"h":9.21,"l":8.8819,"n":37544,"o":8.98,"t":"2026-04-27T04:00:00Z","v":7242733,"vw":9.033122},{"c":9.045,"h":9.2,"l":8.84,"n":31734,"o":8.85,"t":"2026-04-28T04:00:00Z","v":6011056,"vw":9.039109},{"c":8.73,"h":9.14,"l":8.674,"n":32347,"o":9.09,"t":"2026-04-29T04:00:00Z","v":5303419,"vw":8.790527},{"c":8.69,"h":8.835,"l":8.6301,"n":31782,"o":8.76,"t":"2026-04-30T04:00:00Z","v":5915819,"vw":8.728335},{"c":8.74,"h":8.78,"l":8.575,"n":27179,"o":8.7,"t":"2026-05-01T04:00:00Z","v":3977546,"vw":8.68317},{"c":8.65,"h":8.87,"l":8.545,"n":29848,"o":8.77,"t":"2026-05-04T04:00:00Z","v":3773154,"vw":8.655822},{"c":8.77,"h":8.81,"l":8.635,"n":27169,"o":8.66,"t":"2026-05-05T04:00:00Z","v":3476339,"vw":8.737183},{"c":9.07,"h":9.13,"l":8.73,"n":29357,"o":8.8,"t":"2026-05-06T04:00:00Z","v":4776297,"vw":9.010448},{"c":8.87,"h":9.1398,"l":8.775,"n":33956,"o":9.1,"t":"2026-05-07T04:00:00Z","v":4874201,"vw":8.933077},{"c":9.19,"h":9.225,"l":8.82,"n":32841,"o":8.92,"t":"2026-05-08T04:00:00Z","v":3966281,"vw":9.05011},{"c":9.24,"h":9.5299,"l":9.115,"n":43710,"o":9.21,"t":"2026-05-11T04:00:00Z","v":6797427,"vw":9.280289},{"c":9.23,"h":9.325,"l":8.945,"n":34358,"o":9.225,"t":"2026-05-12T04:00:00Z","v":5086912,"vw":9.149806},{"c":10.53,"h":10.81,"l":9.32,"n":92432,"o":9.35,"t":"2026-05-13T04:00:00Z","v":17217189,"vw":10.2624},{"c":10.38,"h":10.6699,"l":10.21,"n":51146,"o":10.24,"t":"2026-05-14T04:00:00Z","v":7804538,"vw":10.436868},{"c":10.02,"h":10.2,"l":9.88,"n":35050,"o":9.96,"t":"2026-05-15T04:00:00Z","v":5377823,"vw":10.019883},{"c":9.34,"h":9.89,"l":9.14,"n":54211,"o":9.62,"t":"2026-05-18T04:00:00Z","v":9730732,"vw":9.350461},{"c":9.66,"h":9.809,"l":9.2354,"n":59289,"o":9.255,"t":"2026-05-19T04:00:00Z","v":8560984,"vw":9.577679},{"c":9.77,"h":9.845,"l":9.5,"n":38473,"o":9.63,"t":"2026-05-20T04:00:00Z","v":5098895,"vw":9.725729},{"c":9.8,"h":9.97,"l":9.4401,"n":32370,"o":9.45,"t":"2026-05-21T04:00:00Z","v":4152805,"vw":9.778204},{"c":10.18,"h":10.365,"l":9.81,"n":37727,"o":9.82,"t":"2026-05-22T04:00:00Z","v":6760683,"vw":10.161558},{"c":10,"h":10.44,"l":9.86,"n":48699,"o":10.34,"t":"2026-05-26T04:00:00Z","v":6334310,"vw":10.061698},{"c":10.16,"h":10.17,"l":9.88,"n":34362,"o":10.06,"t":"2026-05-27T04:00:00Z","v":4170116,"vw":10.050677},{"c":10.41,"h":10.53,"l":10.045,"n":34634,"o":10.0908,"t":"2026-05-28T04:00:00Z","v":4346502,"vw":10.346133},{"c":10.34,"h":10.57,"l":10.25,"n":34592,"o":10.35,"t":"2026-05-29T04:00:00Z","v":5436044,"vw":10.366012},{"c":10.68,"h":10.83,"l":10.2716,"n":43384,"o":10.28,"t":"2026-06-01T04:00:00Z","v":6311819,"vw":10.654021},{"c":10.79,"h":11.255,"l":10.55,"n":46357,"o":10.56,"t":"2026-06-02T04:00:00Z","v":6505607,"vw":10.869484},{"c":10.74,"h":11.1,"l":10.595,"n":45239,"o":10.8,"t":"2026-06-03T04:00:00Z","v":5575771,"vw":10.876047},{"c":10.54,"h":10.92,"l":10.5,"n":41328,"o":10.61,"t":"2026-06-04T04:00:00Z","v":4869749,"vw":10.643382},{"c":9.47,"h":10.46,"l":9.29,"n":46171,"o":10.45,"t":"2026-06-05T04:00:00Z","v":6526383,"vw":9.701824},{"c":9.69,"h":9.865,"l":9.43,"n":28515,"o":9.535,"t":"2026-06-08T04:00:00Z","v":5362831,"vw":9.726722},{"c":9.33,"h":10.02,"l":9.075,"n":42154,"o":9.685,"t":"2026-06-09T04:00:00Z","v":6270912,"vw":9.457021},{"c":9.14,"h":9.33,"l":9.09,"n":31265,"o":9.13,"t":"2026-06-10T04:00:00Z","v":4295922,"vw":9.188759},{"c":9.58,"h":9.605,"l":9.06,"n":29029,"o":9.24,"t":"2026-06-11T04:00:00Z","v":3352814,"vw":9.316289},{"c":9.34,"h":9.605,"l":9.33,"n":25638,"o":9.47,"t":"2026-06-12T04:00:00Z","v":3378193,"vw":9.45259},{"c":9.53,"h":9.895,"l":9.45,"n":28191,"o":9.72,"t":"2026-06-15T04:00:00Z","v":3561149,"vw":9.614462},{"c":9.62,"h":10.265,"l":9.6,"n":54510,"o":9.65,"t":"2026-06-16T04:00:00Z","v":8746965,"vw":9.863407},{"c":8.73,"h":9.63,"l":8.69,"n":47410,"o":9.53,"t":"2026-06-17T04:00:00Z","v":8370225,"vw":8.969828},{"c":8.46,"h":8.8,"l":8.38,"n":45251,"o":8.795,"t":"2026-06-18T04:00:00Z","v":10455426,"vw":8.495919},{"c":8.34,"h":8.565,"l":8.29,"n":40049,"o":8.46,"t":"2026-06-22T04:00:00Z","v":6033727,"vw":8.375969},{"c":7.94,"h":8.17,"l":7.935,"n":30221,"o":8.003,"t":"2026-06-23T04:00:00Z","v":5150838,"vw":8.041511},{"c":7.79,"h":7.9888,"l":7.66,"n":33523,"o":7.96,"t":"2026-06-24T04:00:00Z","v":5463347,"vw":7.786167},{"c":7.86,"h":7.899,"l":7.68,"n":32165,"o":7.85,"t":"2026-06-25T04:00:00Z","v":4029367,"vw":7.814337},{"c":7.81,"h":7.94,"l":7.67,"n":34783,"o":7.68,"t":"2026-06-26T04:00:00Z","v":5522120,"vw":7.785611},{"c":8.3,"h":8.39,"l":7.89,"n":33227,"o":7.89,"t":"2026-06-29T04:00:00Z","v":4841990,"vw":8.178657},{"c":9.68,"h":9.715,"l":8.25,"n":74002,"o":8.31,"t":"2026-06-30T04:00:00Z","v":12836308,"vw":9.336573},{"c":9.67,"h":10.02,"l":9.4,"n":70471,"o":9.54,"t":"2026-07-01T04:00:00Z","v":12774512,"vw":9.754323},{"c":9.57,"h":9.815,"l":9.25,"n":41300,"o":9.69,"t":"2026-07-02T04:00:00Z","v":6034681,"vw":9.475805},{"c":10,"h":10.205,"l":9.68,"n":47802,"o":9.835,"t":"2026-07-06T04:00:00Z","v":7280633,"vw":10.032194},{"c":9.5,"h":10.07,"l":9.4,"n":46227,"o":9.8,"t":"2026-07-07T04:00:00Z","v":7314210,"vw":9.671855},{"c":9.14,"h":9.54,"l":8.76,"n":44140,"o":9.245,"t":"2026-07-08T04:00:00Z","v":7905145,"vw":9.092608},{"c":9.53,"h":9.585,"l":9.215,"n":36245,"o":9.28,"t":"2026-07-09T04:00:00Z","v":5328813,"vw":9.46265},{"c":9.55,"h":9.81,"l":9.49,"n":42847,"o":9.55,"t":"2026-07-10T04:00:00Z","v":8992028,"vw":9.612522},{"c":9.75,"h":9.915,"l":9.44,"n":35964,"o":9.56,"t":"2026-07-13T04:00:00Z","v":6332126,"vw":9.694123},{"c":10.09,"h":10.19,"l":9.7801,"n":44187,"o":9.845,"t":"2026-07-14T04:00:00Z","v":6973627,"vw":10.053593},{"c":9.43,"h":10.353,"l":9.41,"n":56065,"o":10.2,"t":"2026-07-15T04:00:00Z","v":8827887,"vw":9.79722},{"c":8.97,"h":9.4154,"l":8.882,"n":42463,"o":9.38,"t":"2026-07-16T04:00:00Z","v":6491756,"vw":9.013484},{"c":9.22,"h":9.37,"l":8.78,"n":34657,"o":8.8,"t":"2026-07-17T04:00:00Z","v":5240209,"vw":9.137858},{"c":8.95,"h":9.235,"l":8.85,"n":26262,"o":9.235,"t":"2026-07-20T04:00:00Z","v":3249744,"vw":8.968878},{"c":8.99,"h":9.225,"l":8.85,"n":38528,"o":9.08,"t":"2026-07-21T04:00:00Z","v":5326531,"vw":9.024611},{"c":8.78,"h":8.9815,"l":8.625,"n":37558,"o":8.89,"t":"2026-07-22T04:00:00Z","v":5704311,"vw":8.763445},{"c":7.47,"h":8.25,"l":7.1,"n":131944,"o":8.15,"t":"2026-07-23T04:00:00Z","v":29289417,"vw":7.493627},{"c":8.05,"h":8.47,"l":7.38,"n":75143,"o":7.56,"t":"2026-07-24T04:00:00Z","v":15008020,"vw":8.134671},{"c":8.01,"h":8.84,"l":7.995,"n":69914,"o":8.42,"t":"2026-07-27T04:00:00Z","v":13003158,"vw":8.158845},{"c":8.43,"h":8.485,"l":7.99,"n":53230,"o":8,"t":"2026-07-28T04:00:00Z","v":9785487,"vw":8.294132},{"c":8.01,"h":8.38,"l":7.985,"n":46076,"o":8.31,"t":"2026-07-29T04:00:00Z","v":6470549,"vw":8.092402},{"c":7.9,"h":8.19,"l":7.88,"n":36703,"o":8.135,"t":"2026-07-30T04:00:00Z","v":5596151,"vw":7.95779},{"c":7.94,"h":8.08,"l":7.605,"n":54011,"o":7.975,"t":"2026-07-31T04:00:00Z","v":7548618,"vw":7.89717},{"c":8.08,"h":8.18,"l":7.86,"n":34973,"o":7.97,"t":"2026-08-03T04:00:00Z","v":5775312,"vw":8.06803},{"c":8.64,"h":8.765,"l":8.33,"n":41061,"o":8.46,"t":"2026-08-04T04:00:00Z","v":6336397,"vw":8.640329},{"c":8.45,"h":8.6401,"l":8.38,"n":30784,"o":8.53,"t":"2026-08-05T04:00:00Z","v":4306503,"vw":8.473209},{"c":8.42,"h":8.52,"l":8.3,"n":27867,"o":8.41,"t":"2026-08-06T04:00:00Z","v":3165685,"vw":8.409674},{"c":8.73,"h":8.78,"l":8.565,"n":30289,"o":8.58,"t":"2026-08-07T04:00:00Z","v":3674232,"vw":8.704213},{"c":8.75,"h":9,"l":8.71,"n":31698,"o":8.75,"t":"2026-08-10T04:00:00Z","v":4049022,"vw":8.834208},{"c":8.87,"h":9.04,"l":8.7,"n":25301,"o":8.88,"t":"2026-08-11T04:00:00Z","v":3309760,"vw":8.872583},{"c":8.8,"h":8.97,"l":8.66,"n":30495,"o":8.92,"t":"2026-08-12T04:00:00Z","v":3921891,"vw":8.782366},{"c":8.9,"h":9.04,"l":8.72,"n":21844,"o":8.75,"t":"2026-08-13T04:00:00Z","v":3594264,"vw":8.888795},{"c":8.92,"h":9.02,"l":8.845,"n":24683,"o":8.92,"t":"2026-08-14T04:00:00Z","v":2562793,"vw":8.925359},{"c":9.23,"h":9.43,"l":9.04,"n":27852,"o":9.26,"t":"2026-08-17T04:00:00Z","v":4030520,"vw":9.217072},{"c":8.87,"h":9.1,"l":8.63,"n":34980,"o":8.9901,"t":"2026-08-18T04:00:00Z","v":5364078,"vw":8.7825},{"c":9.1,"h":9.195,"l":8.77,"n":28191,"o":9.04,"t":"2026-08-19T04:00:00Z","v":4714824,"vw":9.064977},{"c":8.88,"h":9.2,"l":8.79,"n":27787,"o":9.02,"t":"2026-08-20T04:00:00Z","v":4559442,"vw":8.930101},{"c":9.03,"h":9.17,"l":8.99,"n":21412,"o":9.1,"t":"2026-08-21T04:00:00Z","v":3154377,"vw":9.075379},{"c":8.64,"h":8.94,"l":8.545,"n":35142,"o":8.93,"t":"2026-08-24T04:00:00Z","v":4898297,"vw":8.644928},{"c":8.68,"h":8.75,"l":8.575,"n":19800,"o":8.64,"t":"2026-08-25T04:00:00Z","v":2452814,"vw":8.667864},{"c":8.54,"h":8.75,"l":8.46,"n":18783,"o":8.66,"t":"2026-08-26T04:00:00Z","v":2884234,"vw":8.544897},{"c":8.61,"h":8.83,"l":8.56,"n":21407,"o":8.65,"t":"2026-08-27T04:00:00Z","v":3039257,"vw":8.659559},{"c":8.58,"h":8.83,"l":8.51,"n":20141,"o":8.65,"t":"2026-08-28T04:00:00Z","v":3188034,"vw":8.622705},{"c":8.53,"h":8.63,"l":8.4943,"n":21631,"o":8.56,"t":"2026-08-31T04:00:00Z","v":3156193,"vw":8.539435},{"c":8.36,"h":8.4399,"l":8.26,"n":18270,"o":8.42,"t":"2026-09-01T04:00:00Z","v":2704819,"vw":8.349039},{"c":8.5,"h":8.59,"l":8.32,"n":22756,"o":8.39,"t":"2026-09-02T04:00:00Z","v":2902761,"vw":8.502736},{"c":8.32,"h":8.67,"l":8.26,"n":26148,"o":8.575,"t":"2026-09-03T04:00:00Z","v":3708965,"vw":8.36176},{"c":8.56,"h":8.585,"l":8.23,"n":22887,"o":8.31,"t":"2026-09-04T04:00:00Z","v":2724784,"vw":8.492959},{"c":8.52,"h":8.6179,"l":8.43,"n":18318,"o":8.61,"t":"2026-09-08T04:00:00Z","v":2159683,"vw":8.542101},{"c":8.1,"h":8.54,"l":8.09,"n":24903,"o":8.47,"t":"2026-09-09T04:00:00Z","v":3299350,"vw":8.24447},{"c":8.21,"h":8.335,"l":7.859,"n":27188,"o":8,"t":"2026-09-10T04:00:00Z","v":3996369,"vw":8.200064},{"c":8.25,"h":8.425,"l":8.235,"n":21198,"o":8.32,"t":"2026-09-11T04:00:00Z","v":3542882,"vw":8.320975},{"c":8.16,"h":8.26,"l":8.04,"n":27634,"o":8.14,"t":"2026-09-14T04:00:00Z","v":4694987,"vw":8.174433},{"c":7.92,"h":8.28,"l":7.825,"n":28806,"o":8.14,"t":"2026-09-15T04:00:00Z","v":5634766,"vw":7.983743},{"c":7.82,"h":7.98,"l":7.735,"n":28127,"o":7.98,"t":"2026-09-16T04:00:00Z","v":4313520,"vw":7.871855},{"c":8.04,"h":8.295,"l":7.905,"n":44844,"o":8.05,"t":"2026-09-17T04:00:00Z","v":9376172,"vw":8.130073},{"c":8.02,"h":8.175,"l":7.88,"n":44732,"o":8.14,"t":"2026-09-18T04:00:00Z","v":10697611,"vw":7.982067},{"c":7.99,"h":8.19,"l":7.93,"n":25557,"o":8.16,"t":"2026-09-21T04:00:00Z","v":4659218,"vw":8.022084},{"c":7.68,"h":8.15,"l":7.67,"n":30004,"o":8.11,"t":"2026-09-22T04:00:00Z","v":6139377,"vw":7.807332},{"c":7.61,"h":7.77,"l":7.45,"n":44513,"o":7.63,"t":"2026-09-23T04:00:00Z","v":8916582,"vw":7.601092},{"c":7.69,"h":7.87,"l":7.56,"n":33988,"o":7.59,"t":"2026-09-24T04:00:00Z","v":8845771,"vw":7.685458},{"c":8.03,"h":8.065,"l":7.67,"n":32249,"o":7.76,"t":"2026-09-25T04:00:00Z","v":6563452,"vw":7.935574},{"c":7.795,"h":8.08,"l":7.725,"n":28082,"o":8.02,"t":"2026-09-28T04:00:00Z","v":5166304,"vw":7.827722},{"c":7.565,"h":7.855,"l":7.52,"n":33906,"o":7.81,"t":"2026-09-29T04:00:00Z","v":4898620,"vw":7.605687},{"c":7.39,"h":7.6701,"l":7.2501,"n":36377,"o":7.31,"t":"2026-09-30T04:00:00Z","v":7191723,"vw":7.448509},{"c":7.35,"h":7.505,"l":7.305,"n":30337,"o":7.435,"t":"2026-10-01T04:00:00Z","v":5928215,"vw":7.388208},{"c":7.42,"h":7.5785,"l":7.06,"n":40043,"o":7.56,"t":"2026-10-02T04:00:00Z","v":8076905,"vw":7.274232},{"c":7.58,"h":7.66,"l":7.42,"n":31776,"o":7.45,"t":"2026-10-05T04:00:00Z","v":5873128,"vw":7.56977},{"c":7.47,"h":7.49,"l":7.26,"n":32422,"o":7.46,"t":"2026-10-06T04:00:00Z","v":6365484,"vw":7.406066},{"c":7.15,"h":7.4,"l":7.15,"n":20480,"o":7.38,"t":"2026-10-07T04:00:00Z","v":4281794,"vw":7.239678},{"c":7.06,"h":7.151,"l":6.87,"n":34267,"o":7.1,"t":"2026-10-08T04:00:00Z","v":7047027,"vw":7.00812},{"c":7.1,"h":7.225,"l":7.07,"n":24997,"o":7.1,"t":"2026-10-09T04:00:00Z","v":3980409,"vw":7.135184},{"c":6.84,"h":7.14,"l":6.83,"n":23650,"o":7.14,"t":"2026-10-12T04:00:00Z","v":4666651,"vw":6.894516},{"c":7.02,"h":7.1,"l":6.78,"n":32117,"o":6.84,"t":"2026-10-13T04:00:00Z","v":6128252,"vw":7.001403},{"c":7.15,"h":7.435,"l":6.88,"n":51539,"o":6.88,"t":"2026-10-14T04:00:00Z","v":9827858,"vw":7.226664},{"c":7.43,"h":7.46,"l":6.95,"n":32940,"o":7.025,"t":"2026-10-15T04:00:00Z","v":5983459,"vw":7.339138},{"c":7.22,"h":7.6,"l":7.0301,"n":42893,"o":7.56,"t":"2026-10-16T04:00:00Z","v":9511961,"vw":7.229369},{"c":7.19,"h":7.49,"l":7.17,"n":27166,"o":7.35,"t":"2026-10-19T04:00:00Z","v":4950943,"vw":7.244922},{"c":7.3,"h":7.32,"l":7.065,"n":21904,"o":7.18,"t":"2026-10-20T04:00:00Z","v":3644427,"vw":7.261868},{"c":6.975,"h":7.15,"l":6.95,"n":20995,"o":7.04,"t":"2026-10-21T04:00:00Z","v":3721971,"vw":7.030562}],"volatilityBars":[{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-14T08:00:00Z","v":103,"vw":7.04},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-14T08:45:00Z","v":338,"vw":6.9},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-14T11:00:00Z","v":200,"vw":7.02},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-14T11:15:00Z","v":230,"vw":7.04},{"c":7.0481,"h":7.0599,"l":7.01,"n":3,"o":7.0599,"t":"2026-10-14T11:45:00Z","v":1798,"vw":7.046601},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-14T12:15:00Z","v":150,"vw":7.02},{"c":6.9592,"h":7.0529,"l":6.935,"n":19,"o":7.02,"t":"2026-10-14T12:30:00Z","v":7786,"vw":6.991439},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-14T12:45:00Z","v":150,"vw":6.92},{"c":6.91,"h":6.92,"l":6.89,"n":9,"o":6.92,"t":"2026-10-14T13:00:00Z","v":1794,"vw":6.894706},{"c":6.85,"h":6.92,"l":6.83,"n":108,"o":6.92,"t":"2026-10-14T13:15:00Z","v":9158,"vw":6.857777},{"c":7.07,"h":7.1,"l":6.88,"n":1495,"o":6.88,"t":"2026-10-14T13:30:00Z","v":287016,"vw":6.984792},{"c":7.105,"h":7.2145,"l":7.07,"n":2670,"o":7.07,"t":"2026-10-14T13:45:00Z","v":425186,"vw":7.167334},{"c":7.255,"h":7.27,"l":7.065,"n":2409,"o":7.11,"t":"2026-10-14T14:00:00Z","v":363867,"vw":7.168356},{"c":7.3206,"h":7.33,"l":7.2215,"n":4228,"o":7.255,"t":"2026-10-14T14:15:00Z","v":873849,"vw":7.268665},{"c":7.4,"h":7.425,"l":7.265,"n":4287,"o":7.325,"t":"2026-10-14T14:30:00Z","v":816326,"vw":7.335251},{"c":7.375,"h":7.435,"l":7.345,"n":2659,"o":7.395,"t":"2026-10-14T14:45:00Z","v":463179,"vw":7.395126},{"c":7.36,"h":7.4,"l":7.26,"n":2366,"o":7.3799,"t":"2026-10-14T15:00:00Z","v":436406,"vw":7.336962},{"c":7.335,"h":7.3793,"l":7.265,"n":2402,"o":7.365,"t":"2026-10-14T15:15:00Z","v":667734,"vw":7.311731},{"c":7.295,"h":7.4,"l":7.29,"n":1704,"o":7.33,"t":"2026-10-14T15:30:00Z","v":259171,"vw":7.350323},{"c":7.275,"h":7.355,"l":7.27,"n":1882,"o":7.3,"t":"2026-10-14T15:45:00Z","v":314312,"vw":7.320596},{"c":7.255,"h":7.3,"l":7.25,"n":1349,"o":7.275,"t":"2026-10-14T16:00:00Z","v":204809,"vw":7.273758},{"c":7.265,"h":7.28,"l":7.24,"n":1279,"o":7.255,"t":"2026-10-14T16:15:00Z","v":351183,"vw":7.252101},{"c":7.295,"h":7.305,"l":7.26,"n":1022,"o":7.265,"t":"2026-10-14T16:30:00Z","v":122179,"vw":7.284233},{"c":7.185,"h":7.3,"l":7.17,"n":1785,"o":7.295,"t":"2026-10-14T16:45:00Z","v":313374,"vw":7.237787},{"c":7.205,"h":7.22,"l":7.1842,"n":1016,"o":7.185,"t":"2026-10-14T17:00:00Z","v":118151,"vw":7.207547},{"c":7.14,"h":7.21,"l":7.13,"n":1023,"o":7.205,"t":"2026-10-14T17:15:00Z","v":144841,"vw":7.177207},{"c":7.135,"h":7.175,"l":7.13,"n":1213,"o":7.13,"t":"2026-10-14T17:30:00Z","v":151571,"vw":7.148246},{"c":7.115,"h":7.2,"l":7.1,"n":1534,"o":7.135,"t":"2026-10-14T17:45:00Z","v":412795,"vw":7.151602},{"c":7.135,"h":7.16,"l":7.105,"n":1097,"o":7.11,"t":"2026-10-14T18:00:00Z","v":141590,"vw":7.129083},{"c":7.1399,"h":7.15,"l":7.11,"n":986,"o":7.136,"t":"2026-10-14T18:15:00Z","v":77951,"vw":7.133564},{"c":7.145,"h":7.16,"l":7.13,"n":1283,"o":7.135,"t":"2026-10-14T18:30:00Z","v":156648,"vw":7.148465},{"c":7.165,"h":7.17,"l":7.14,"n":1265,"o":7.145,"t":"2026-10-14T18:45:00Z","v":120665,"vw":7.154406},{"c":7.145,"h":7.18,"l":7.14,"n":1631,"o":7.16,"t":"2026-10-14T19:00:00Z","v":248869,"vw":7.158441},{"c":7.175,"h":7.21,"l":7.14,"n":1579,"o":7.145,"t":"2026-10-14T19:15:00Z","v":240713,"vw":7.172386},{"c":7.145,"h":7.215,"l":7.135,"n":1930,"o":7.175,"t":"2026-10-14T19:30:00Z","v":260897,"vw":7.170569},{"c":7.16,"h":7.18,"l":7.11,"n":5040,"o":7.14,"t":"2026-10-14T19:45:00Z","v":1074993,"vw":7.143039},{"c":7.1508,"h":7.17,"l":7.15,"n":37,"o":7.15,"t":"2026-10-14T20:00:00Z","v":701227,"vw":7.150016},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-14T20:45:00Z","v":125,"vw":7.2},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-10-14T21:30:00Z","v":319,"vw":7.16},{"c":7.1597,"h":7.18,"l":7.15,"n":64,"o":7.17,"t":"2026-10-14T21:45:00Z","v":6503,"vw":7.163892},{"c":7.17,"h":7.18,"l":7.14,"n":23,"o":7.14,"t":"2026-10-14T22:00:00Z","v":3984,"vw":7.159474},{"c":7.14,"h":7.17,"l":7.14,"n":13,"o":7.17,"t":"2026-10-14T22:15:00Z","v":1009,"vw":7.167},{"c":7.15,"h":7.15,"l":7.13,"n":4,"o":7.13,"t":"2026-10-14T22:45:00Z","v":695,"vw":7.140616},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-14T23:00:00Z","v":150,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-14T23:15:00Z","v":151,"vw":7.15},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-14T23:30:00Z","v":200,"vw":7.1},{"c":7.1323,"h":7.1323,"l":7.1,"n":4,"o":7.1,"t":"2026-10-14T23:45:00Z","v":700,"vw":7.109542},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-15T08:00:00Z","v":110,"vw":7.1},{"c":7.09,"h":7.09,"l":7.06,"n":4,"o":7.06,"t":"2026-10-15T09:00:00Z","v":450,"vw":7.070769},{"c":7.05,"h":7.06,"l":7.05,"n":6,"o":7.06,"t":"2026-10-15T10:30:00Z","v":1347,"vw":7.057852},{"c":7.05,"h":7.07,"l":7.05,"n":9,"o":7.06,"t":"2026-10-15T11:00:00Z","v":1284,"vw":7.054994},{"c":7.05,"h":7.06,"l":7.05,"n":4,"o":7.06,"t":"2026-10-15T11:15:00Z","v":906,"vw":7.053377},{"c":7.06,"h":7.06,"l":7.06,"n":12,"o":7.06,"t":"2026-10-15T11:30:00Z","v":1500,"vw":7.06},{"c":7.0633,"h":7.15,"l":7.06,"n":21,"o":7.07,"t":"2026-10-15T11:45:00Z","v":2583,"vw":7.093079},{"c":7.0546,"h":7.08,"l":7.0546,"n":8,"o":7.0614,"t":"2026-10-15T12:00:00Z","v":1060,"vw":7.060885},{"c":7.0604,"h":7.07,"l":7.05,"n":6,"o":7.07,"t":"2026-10-15T12:15:00Z","v":1387,"vw":7.059462},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-15T12:30:00Z","v":103,"vw":7.07},{"c":7.05,"h":7.08,"l":7.05,"n":15,"o":7.08,"t":"2026-10-15T12:45:00Z","v":2488,"vw":7.061628},{"c":7.05,"h":7.06,"l":7.05,"n":10,"o":7.05,"t":"2026-10-15T13:00:00Z","v":991,"vw":7.054099},{"c":7,"h":7.05,"l":6.99,"n":31,"o":7.045,"t":"2026-10-15T13:15:00Z","v":3705,"vw":7.022957},{"c":7.165,"h":7.175,"l":6.95,"n":1115,"o":7.04,"t":"2026-10-15T13:30:00Z","v":260459,"vw":7.034018},{"c":7.16,"h":7.18,"l":7.0961,"n":1129,"o":7.165,"t":"2026-10-15T13:45:00Z","v":182454,"vw":7.13337},{"c":7.2356,"h":7.2814,"l":7.135,"n":2136,"o":7.16,"t":"2026-10-15T14:00:00Z","v":307883,"vw":7.194957},{"c":7.295,"h":7.3072,"l":7.225,"n":1400,"o":7.235,"t":"2026-10-15T14:15:00Z","v":265402,"vw":7.264171},{"c":7.4111,"h":7.415,"l":7.295,"n":1700,"o":7.295,"t":"2026-10-15T14:30:00Z","v":283634,"vw":7.356896},{"c":7.335,"h":7.42,"l":7.3101,"n":1665,"o":7.42,"t":"2026-10-15T14:45:00Z","v":264462,"vw":7.380118},{"c":7.4123,"h":7.42,"l":7.31,"n":1176,"o":7.335,"t":"2026-10-15T15:00:00Z","v":219078,"vw":7.352725},{"c":7.385,"h":7.425,"l":7.38,"n":1363,"o":7.415,"t":"2026-10-15T15:15:00Z","v":266578,"vw":7.401634},{"c":7.33,"h":7.405,"l":7.33,"n":1176,"o":7.39,"t":"2026-10-15T15:30:00Z","v":155434,"vw":7.371298},{"c":7.335,"h":7.3699,"l":7.31,"n":1128,"o":7.33,"t":"2026-10-15T15:45:00Z","v":149433,"vw":7.33835},{"c":7.3201,"h":7.345,"l":7.3,"n":1141,"o":7.335,"t":"2026-10-15T16:00:00Z","v":163752,"vw":7.320341},{"c":7.345,"h":7.37,"l":7.32,"n":1086,"o":7.32,"t":"2026-10-15T16:15:00Z","v":193583,"vw":7.345959},{"c":7.32,"h":7.3799,"l":7.315,"n":1075,"o":7.345,"t":"2026-10-15T16:30:00Z","v":242648,"vw":7.347501},{"c":7.33,"h":7.3385,"l":7.31,"n":601,"o":7.33,"t":"2026-10-15T16:45:00Z","v":57993,"vw":7.319332},{"c":7.3,"h":7.335,"l":7.285,"n":746,"o":7.325,"t":"2026-10-15T17:00:00Z","v":99876,"vw":7.310104},{"c":7.315,"h":7.325,"l":7.295,"n":760,"o":7.295,"t":"2026-10-15T17:15:00Z","v":171296,"vw":7.3047},{"c":7.345,"h":7.365,"l":7.305,"n":846,"o":7.31,"t":"2026-10-15T17:30:00Z","v":119388,"vw":7.336956},{"c":7.355,"h":7.37,"l":7.34,"n":651,"o":7.345,"t":"2026-10-15T17:45:00Z","v":99597,"vw":7.360138},{"c":7.325,"h":7.38,"l":7.315,"n":790,"o":7.355,"t":"2026-10-15T18:00:00Z","v":103896,"vw":7.34779},{"c":7.315,"h":7.34,"l":7.31,"n":767,"o":7.33,"t":"2026-10-15T18:15:00Z","v":99841,"vw":7.325343},{"c":7.325,"h":7.335,"l":7.315,"n":746,"o":7.32,"t":"2026-10-15T18:30:00Z","v":101494,"vw":7.323465},{"c":7.335,"h":7.34,"l":7.31,"n":1279,"o":7.325,"t":"2026-10-15T18:45:00Z","v":147625,"vw":7.325848},{"c":7.365,"h":7.365,"l":7.335,"n":1060,"o":7.34,"t":"2026-10-15T19:00:00Z","v":106171,"vw":7.351933},{"c":7.395,"h":7.4,"l":7.365,"n":1315,"o":7.365,"t":"2026-10-15T19:15:00Z","v":174645,"vw":7.389643},{"c":7.42,"h":7.43,"l":7.38,"n":1770,"o":7.392,"t":"2026-10-15T19:30:00Z","v":270195,"vw":7.411743},{"c":7.425,"h":7.46,"l":7.41,"n":3949,"o":7.42,"t":"2026-10-15T19:45:00Z","v":737840,"vw":7.439457},{"c":7.44,"h":7.44,"l":7.43,"n":33,"o":7.43,"t":"2026-10-15T20:00:00Z","v":637869,"vw":7.430015},{"c":7.45,"h":7.46,"l":7.45,"n":5,"o":7.46,"t":"2026-10-15T20:30:00Z","v":227,"vw":7.455},{"c":7.44,"h":7.44,"l":7.43,"n":9,"o":7.44,"t":"2026-10-15T20:45:00Z","v":10246,"vw":7.439902},{"c":7.41,"h":7.41,"l":7.41,"n":4,"o":7.41,"t":"2026-10-15T21:30:00Z","v":400,"vw":7.41},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-15T21:45:00Z","v":200,"vw":7.4},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-15T22:00:00Z","v":100,"vw":7.45},{"c":7.39,"h":7.4,"l":7.39,"n":9,"o":7.4,"t":"2026-10-15T22:15:00Z","v":501,"vw":7.395418},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-15T23:15:00Z","v":500,"vw":7.44},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-15T23:30:00Z","v":341,"vw":7.39},{"c":7.41,"h":7.42,"l":7.41,"n":2,"o":7.42,"t":"2026-10-15T23:45:00Z","v":2499,"vw":7.412001},{"c":7.42,"h":7.45,"l":7.4,"n":27,"o":7.43,"t":"2026-10-16T08:00:00Z","v":5495,"vw":7.413004},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-10-16T08:15:00Z","v":211,"vw":7.44},{"c":7.48,"h":7.48,"l":7.44,"n":33,"o":7.44,"t":"2026-10-16T08:30:00Z","v":10308,"vw":7.478371},{"c":7.61,"h":7.62,"l":7.49,"n":215,"o":7.49,"t":"2026-10-16T09:00:00Z","v":27748,"vw":7.577082},{"c":7.6215,"h":7.63,"l":7.6215,"n":10,"o":7.63,"t":"2026-10-16T09:15:00Z","v":1165,"vw":7.629167},{"c":7.6,"h":7.6228,"l":7.6,"n":3,"o":7.6228,"t":"2026-10-16T09:30:00Z","v":760,"vw":7.603},{"c":7.59,"h":7.6,"l":7.59,"n":7,"o":7.6,"t":"2026-10-16T09:45:00Z","v":1492,"vw":7.598571},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-16T10:00:00Z","v":1400,"vw":7.59},{"c":7.6,"h":7.6,"l":7.58,"n":3,"o":7.58,"t":"2026-10-16T10:15:00Z","v":2299,"vw":7.597239},{"c":7.66,"h":7.69,"l":7.6,"n":53,"o":7.6,"t":"2026-10-16T10:30:00Z","v":5331,"vw":7.649711},{"c":7.69,"h":7.71,"l":7.69,"n":40,"o":7.6954,"t":"2026-10-16T10:45:00Z","v":5754,"vw":7.699239},{"c":7.72,"h":7.72,"l":7.65,"n":66,"o":7.685,"t":"2026-10-16T11:00:00Z","v":22595,"vw":7.700513},{"c":7.7423,"h":7.7423,"l":7.7,"n":53,"o":7.7,"t":"2026-10-16T11:15:00Z","v":12583,"vw":7.727368},{"c":7.74,"h":7.76,"l":7.725,"n":27,"o":7.74,"t":"2026-10-16T11:30:00Z","v":25800,"vw":7.739069},{"c":7.7369,"h":7.74,"l":7.71,"n":63,"o":7.73,"t":"2026-10-16T11:45:00Z","v":18257,"vw":7.734221},{"c":7.8125,"h":7.8231,"l":7.71,"n":86,"o":7.73,"t":"2026-10-16T12:00:00Z","v":35352,"vw":7.741109},{"c":7.7825,"h":7.7825,"l":7.71,"n":18,"o":7.77,"t":"2026-10-16T12:15:00Z","v":1463,"vw":7.745251},{"c":7.8,"h":7.8,"l":7.76,"n":12,"o":7.8,"t":"2026-10-16T12:30:00Z","v":3224,"vw":7.780094},{"c":7.77,"h":7.8,"l":7.77,"n":42,"o":7.77,"t":"2026-10-16T12:45:00Z","v":12376,"vw":7.783875},{"c":7.7564,"h":7.795,"l":7.75,"n":29,"o":7.77,"t":"2026-10-16T13:00:00Z","v":3965,"vw":7.761114},{"c":7.58,"h":7.75,"l":7.58,"n":147,"o":7.72,"t":"2026-10-16T13:15:00Z","v":15735,"vw":7.655297},{"c":7.51,"h":7.6,"l":7.435,"n":1957,"o":7.56,"t":"2026-10-16T13:30:00Z","v":422243,"vw":7.542798},{"c":7.48,"h":7.5099,"l":7.39,"n":1722,"o":7.5,"t":"2026-10-16T13:45:00Z","v":242724,"vw":7.441813},{"c":7.425,"h":7.525,"l":7.39,"n":1483,"o":7.475,"t":"2026-10-16T14:00:00Z","v":180760,"vw":7.453908},{"c":7.385,"h":7.445,"l":7.38,"n":1490,"o":7.425,"t":"2026-10-16T14:15:00Z","v":187685,"vw":7.402834},{"c":7.38,"h":7.39,"l":7.34,"n":1677,"o":7.385,"t":"2026-10-16T14:30:00Z","v":276820,"vw":7.3659},{"c":7.314,"h":7.39,"l":7.314,"n":1161,"o":7.37,"t":"2026-10-16T14:45:00Z","v":158124,"vw":7.346331},{"c":7.305,"h":7.33,"l":7.275,"n":1296,"o":7.3199,"t":"2026-10-16T15:00:00Z","v":175457,"vw":7.304347},{"c":7.275,"h":7.33,"l":7.25,"n":1251,"o":7.305,"t":"2026-10-16T15:15:00Z","v":221078,"vw":7.290871},{"c":7.33,"h":7.36,"l":7.28,"n":1204,"o":7.28,"t":"2026-10-16T15:30:00Z","v":148940,"vw":7.318725},{"c":7.255,"h":7.35,"l":7.255,"n":1138,"o":7.325,"t":"2026-10-16T15:45:00Z","v":139594,"vw":7.300461},{"c":7.285,"h":7.29,"l":7.22,"n":1260,"o":7.25,"t":"2026-10-16T16:00:00Z","v":134037,"vw":7.249352},{"c":7.22,"h":7.3,"l":7.22,"n":1402,"o":7.29,"t":"2026-10-16T16:15:00Z","v":150942,"vw":7.256367},{"c":7.22,"h":7.23,"l":7.2,"n":1241,"o":7.22,"t":"2026-10-16T16:30:00Z","v":154972,"vw":7.214485},{"c":7.185,"h":7.225,"l":7.16,"n":1216,"o":7.22,"t":"2026-10-16T16:45:00Z","v":129918,"vw":7.178839},{"c":7.125,"h":7.185,"l":7.12,"n":1190,"o":7.18,"t":"2026-10-16T17:00:00Z","v":134155,"vw":7.140537},{"c":7.12,"h":7.135,"l":7.055,"n":1855,"o":7.12,"t":"2026-10-16T17:15:00Z","v":256383,"vw":7.098232},{"c":7.14,"h":7.155,"l":7.11,"n":1326,"o":7.12,"t":"2026-10-16T17:30:00Z","v":183101,"vw":7.128739},{"c":7.095,"h":7.135,"l":7.08,"n":1140,"o":7.135,"t":"2026-10-16T17:45:00Z","v":122321,"vw":7.101327},{"c":7.085,"h":7.095,"l":7.04,"n":1707,"o":7.095,"t":"2026-10-16T18:00:00Z","v":241305,"vw":7.064807},{"c":7.065,"h":7.085,"l":7.06,"n":1173,"o":7.085,"t":"2026-10-16T18:15:00Z","v":123403,"vw":7.074687},{"c":7.0706,"h":7.095,"l":7.06,"n":1333,"o":7.065,"t":"2026-10-16T18:30:00Z","v":194500,"vw":7.078075},{"c":7.06,"h":7.08,"l":7.06,"n":1329,"o":7.075,"t":"2026-10-16T18:45:00Z","v":167002,"vw":7.070325},{"c":7.145,"h":7.15,"l":7.0301,"n":1697,"o":7.06,"t":"2026-10-16T19:00:00Z","v":263284,"vw":7.071108},{"c":7.175,"h":7.21,"l":7.1347,"n":2508,"o":7.15,"t":"2026-10-16T19:15:00Z","v":620869,"vw":7.179339},{"c":7.145,"h":7.2,"l":7.13,"n":1945,"o":7.175,"t":"2026-10-16T19:30:00Z","v":393750,"vw":7.165629},{"c":7.235,"h":7.24,"l":7.145,"n":5031,"o":7.15,"t":"2026-10-16T19:45:00Z","v":1251442,"vw":7.184624},{"c":7.22,"h":7.22,"l":7.22,"n":30,"o":7.22,"t":"2026-10-16T20:00:00Z","v":802798,"vw":7.22},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-16T20:15:00Z","v":275,"vw":7.24},{"c":7.2,"h":7.25,"l":7.2,"n":8,"o":7.24,"t":"2026-10-16T20:45:00Z","v":1574,"vw":7.22022},{"c":7.2462,"h":7.2496,"l":7.204,"n":4,"o":7.204,"t":"2026-10-16T21:00:00Z","v":2000,"vw":7.236575},{"c":7.2015,"h":7.22,"l":7.2,"n":7,"o":7.22,"t":"2026-10-16T21:15:00Z","v":4350,"vw":7.209248},{"c":7.2254,"h":7.2254,"l":7.2253,"n":2,"o":7.2253,"t":"2026-10-16T21:45:00Z","v":200,"vw":7.22535},{"c":7.2047,"h":7.2047,"l":7.2047,"n":1,"o":7.2047,"t":"2026-10-16T22:00:00Z","v":1900,"vw":7.2047},{"c":7.2044,"h":7.206,"l":7.2044,"n":5,"o":7.206,"t":"2026-10-16T23:15:00Z","v":4500,"vw":7.205022},{"c":7.2017,"h":7.2017,"l":7.2017,"n":2,"o":7.2017,"t":"2026-10-16T23:45:00Z","v":105,"vw":7.2017},{"c":7.31,"h":7.3299,"l":7.26,"n":20,"o":7.31,"t":"2026-10-19T08:00:00Z","v":1075,"vw":7.300207},{"c":7.29,"h":7.33,"l":7.25,"n":20,"o":7.32,"t":"2026-10-19T11:00:00Z","v":12662,"vw":7.318772},{"c":7.29,"h":7.29,"l":7.28,"n":7,"o":7.2896,"t":"2026-10-19T11:15:00Z","v":8017,"vw":7.28654},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-19T11:30:00Z","v":150,"vw":7.3},{"c":7.3,"h":7.3,"l":7.3,"n":3,"o":7.3,"t":"2026-10-19T11:45:00Z","v":680,"vw":7.3},{"c":7.31,"h":7.31,"l":7.31,"n":20,"o":7.31,"t":"2026-10-19T12:00:00Z","v":3078,"vw":7.31},{"c":7.32,"h":7.32,"l":7.305,"n":7,"o":7.31,"t":"2026-10-19T12:30:00Z","v":1540,"vw":7.315517},{"c":7.3092,"h":7.3278,"l":7.3,"n":6,"o":7.3278,"t":"2026-10-19T12:45:00Z","v":971,"vw":7.318689},{"c":7.3095,"h":7.31,"l":7.3093,"n":3,"o":7.3093,"t":"2026-10-19T13:00:00Z","v":575,"vw":7.309457},{"c":7.35,"h":7.35,"l":7.31,"n":116,"o":7.31,"t":"2026-10-19T13:15:00Z","v":4958,"vw":7.320291},{"c":7.41,"h":7.49,"l":7.33,"n":1174,"o":7.35,"t":"2026-10-19T13:30:00Z","v":212959,"vw":7.39838},{"c":7.315,"h":7.415,"l":7.305,"n":913,"o":7.41,"t":"2026-10-19T13:45:00Z","v":113668,"vw":7.36525},{"c":7.3,"h":7.34,"l":7.255,"n":1343,"o":7.32,"t":"2026-10-19T14:00:00Z","v":213874,"vw":7.291257},{"c":7.31,"h":7.34,"l":7.295,"n":795,"o":7.305,"t":"2026-10-19T14:15:00Z","v":116490,"vw":7.3133},{"c":7.27,"h":7.31,"l":7.26,"n":733,"o":7.31,"t":"2026-10-19T14:30:00Z","v":83308,"vw":7.281525},{"c":7.265,"h":7.305,"l":7.2535,"n":730,"o":7.275,"t":"2026-10-19T14:45:00Z","v":77792,"vw":7.274032},{"c":7.305,"h":7.315,"l":7.265,"n":786,"o":7.265,"t":"2026-10-19T15:00:00Z","v":95775,"vw":7.286651},{"c":7.325,"h":7.33,"l":7.275,"n":880,"o":7.305,"t":"2026-10-19T15:15:00Z","v":100043,"vw":7.307857},{"c":7.27,"h":7.33,"l":7.27,"n":955,"o":7.325,"t":"2026-10-19T15:30:00Z","v":107347,"vw":7.308439},{"c":7.275,"h":7.3,"l":7.27,"n":943,"o":7.27,"t":"2026-10-19T15:45:00Z","v":103057,"vw":7.286797},{"c":7.2105,"h":7.275,"l":7.205,"n":1057,"o":7.275,"t":"2026-10-19T16:00:00Z","v":163388,"vw":7.229771},{"c":7.205,"h":7.235,"l":7.2,"n":789,"o":7.2101,"t":"2026-10-19T16:15:00Z","v":105520,"vw":7.218738},{"c":7.226,"h":7.24,"l":7.2,"n":785,"o":7.205,"t":"2026-10-19T16:30:00Z","v":105341,"vw":7.220502},{"c":7.215,"h":7.23,"l":7.21,"n":781,"o":7.2248,"t":"2026-10-19T16:45:00Z","v":68565,"vw":7.219914},{"c":7.215,"h":7.23,"l":7.205,"n":874,"o":7.215,"t":"2026-10-19T17:00:00Z","v":107836,"vw":7.215179},{"c":7.22,"h":7.225,"l":7.205,"n":867,"o":7.2184,"t":"2026-10-19T17:15:00Z","v":92540,"vw":7.21524},{"c":7.21,"h":7.22,"l":7.19,"n":835,"o":7.21,"t":"2026-10-19T17:30:00Z","v":85933,"vw":7.204027},{"c":7.195,"h":7.21,"l":7.18,"n":866,"o":7.2,"t":"2026-10-19T17:45:00Z","v":64150,"vw":7.190889},{"c":7.21,"h":7.21,"l":7.19,"n":774,"o":7.19,"t":"2026-10-19T18:00:00Z","v":78953,"vw":7.196401},{"c":7.185,"h":7.21,"l":7.18,"n":740,"o":7.205,"t":"2026-10-19T18:15:00Z","v":77764,"vw":7.197349},{"c":7.2,"h":7.2,"l":7.18,"n":913,"o":7.185,"t":"2026-10-19T18:30:00Z","v":85885,"vw":7.184978},{"c":7.205,"h":7.215,"l":7.2,"n":710,"o":7.2,"t":"2026-10-19T18:45:00Z","v":71016,"vw":7.206931},{"c":7.205,"h":7.23,"l":7.195,"n":893,"o":7.21,"t":"2026-10-19T19:00:00Z","v":116754,"vw":7.212691},{"c":7.195,"h":7.24,"l":7.1912,"n":1208,"o":7.205,"t":"2026-10-19T19:15:00Z","v":188338,"vw":7.216418},{"c":7.235,"h":7.245,"l":7.185,"n":1592,"o":7.2,"t":"2026-10-19T19:30:00Z","v":215784,"vw":7.214098},{"c":7.185,"h":7.24,"l":7.17,"n":3769,"o":7.235,"t":"2026-10-19T19:45:00Z","v":699414,"vw":7.208054},{"c":7.1988,"h":7.2,"l":7.19,"n":38,"o":7.19,"t":"2026-10-19T20:00:00Z","v":356289,"vw":7.190084},{"c":7.1807,"h":7.2,"l":7.1807,"n":4,"o":7.2,"t":"2026-10-19T20:15:00Z","v":379,"vw":7.188266},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-19T20:30:00Z","v":170,"vw":7.19},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-19T22:15:00Z","v":1000,"vw":7.18},{"c":7.1815,"h":7.1815,"l":7.18,"n":2,"o":7.18,"t":"2026-10-19T22:45:00Z","v":1866,"vw":7.181045},{"c":7.1815,"h":7.1895,"l":7.1815,"n":3,"o":7.1895,"t":"2026-10-19T23:00:00Z","v":2797,"vw":7.182078},{"c":7.1774,"h":7.1774,"l":7.1774,"n":1,"o":7.1774,"t":"2026-10-19T23:30:00Z","v":1000,"vw":7.1774},{"c":7.1869,"h":7.1869,"l":7.18,"n":3,"o":7.18,"t":"2026-10-19T23:45:00Z","v":730,"vw":7.184726},{"c":7.16,"h":7.17,"l":7.1,"n":16,"o":7.17,"t":"2026-10-20T08:00:00Z","v":1813,"vw":7.153055},{"c":7.14,"h":7.14,"l":7.14,"n":3,"o":7.14,"t":"2026-10-20T08:15:00Z","v":971,"vw":7.14},{"c":7.1,"h":7.12,"l":7.1,"n":5,"o":7.12,"t":"2026-10-20T08:45:00Z","v":425,"vw":7.109926},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-20T09:00:00Z","v":100,"vw":7.13},{"c":7.145,"h":7.145,"l":7.145,"n":4,"o":7.145,"t":"2026-10-20T09:45:00Z","v":414,"vw":7.145},{"c":7.12,"h":7.14,"l":7.12,"n":10,"o":7.14,"t":"2026-10-20T11:00:00Z","v":1458,"vw":7.129167},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-20T11:15:00Z","v":469,"vw":7.12},{"c":7.11,"h":7.11,"l":7.11,"n":6,"o":7.11,"t":"2026-10-20T11:30:00Z","v":565,"vw":7.11},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-20T11:45:00Z","v":600,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":4,"o":7.1,"t":"2026-10-20T12:00:00Z","v":565,"vw":7.1},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-20T12:15:00Z","v":200,"vw":7.09},{"c":7.145,"h":7.145,"l":7.13,"n":11,"o":7.13,"t":"2026-10-20T12:30:00Z","v":520,"vw":7.1375},{"c":7.145,"h":7.15,"l":7.145,"n":10,"o":7.145,"t":"2026-10-20T12:45:00Z","v":1000,"vw":7.146},{"c":7.19,"h":7.19,"l":7.19,"n":18,"o":7.19,"t":"2026-10-20T13:15:00Z","v":603,"vw":7.19},{"c":7.1405,"h":7.22,"l":7.11,"n":690,"o":7.18,"t":"2026-10-20T13:30:00Z","v":144574,"vw":7.165541},{"c":7.125,"h":7.145,"l":7.065,"n":1174,"o":7.145,"t":"2026-10-20T13:45:00Z","v":156151,"vw":7.105505},{"c":7.19,"h":7.22,"l":7.115,"n":1082,"o":7.12,"t":"2026-10-20T14:00:00Z","v":143918,"vw":7.183588},{"c":7.265,"h":7.27,"l":7.175,"n":782,"o":7.195,"t":"2026-10-20T14:15:00Z","v":96019,"vw":7.223895},{"c":7.275,"h":7.275,"l":7.22,"n":889,"o":7.265,"t":"2026-10-20T14:30:00Z","v":104614,"vw":7.244784},{"c":7.305,"h":7.32,"l":7.245,"n":950,"o":7.27,"t":"2026-10-20T14:45:00Z","v":123454,"vw":7.281536},{"c":7.24,"h":7.315,"l":7.2203,"n":1151,"o":7.3,"t":"2026-10-20T15:00:00Z","v":150183,"vw":7.275741},{"c":7.22,"h":7.27,"l":7.22,"n":735,"o":7.245,"t":"2026-10-20T15:15:00Z","v":77782,"vw":7.246013},{"c":7.245,"h":7.255,"l":7.21,"n":611,"o":7.225,"t":"2026-10-20T15:30:00Z","v":94395,"vw":7.225831},{"c":7.265,"h":7.28,"l":7.2343,"n":530,"o":7.24,"t":"2026-10-20T15:45:00Z","v":52127,"vw":7.253605},{"c":7.255,"h":7.275,"l":7.25,"n":580,"o":7.27,"t":"2026-10-20T16:00:00Z","v":63868,"vw":7.262365},{"c":7.255,"h":7.255,"l":7.23,"n":597,"o":7.25,"t":"2026-10-20T16:15:00Z","v":83217,"vw":7.239345},{"c":7.26,"h":7.27,"l":7.24,"n":521,"o":7.25,"t":"2026-10-20T16:30:00Z","v":57490,"vw":7.254218},{"c":7.26,"h":7.28,"l":7.245,"n":707,"o":7.26,"t":"2026-10-20T16:45:00Z","v":77034,"vw":7.260571},{"c":7.25,"h":7.27,"l":7.24,"n":532,"o":7.255,"t":"2026-10-20T17:00:00Z","v":65449,"vw":7.258022},{"c":7.265,"h":7.27,"l":7.235,"n":479,"o":7.245,"t":"2026-10-20T17:15:00Z","v":58444,"vw":7.247345},{"c":7.255,"h":7.27,"l":7.25,"n":510,"o":7.265,"t":"2026-10-20T17:30:00Z","v":40091,"vw":7.261779},{"c":7.265,"h":7.28,"l":7.255,"n":480,"o":7.255,"t":"2026-10-20T17:45:00Z","v":37958,"vw":7.26574},{"c":7.26,"h":7.27,"l":7.255,"n":529,"o":7.27,"t":"2026-10-20T18:00:00Z","v":50562,"vw":7.263526},{"c":7.25,"h":7.27,"l":7.24,"n":503,"o":7.26,"t":"2026-10-20T18:15:00Z","v":43398,"vw":7.252903},{"c":7.23,"h":7.25,"l":7.22,"n":729,"o":7.25,"t":"2026-10-20T18:30:00Z","v":77442,"vw":7.236884},{"c":7.26,"h":7.265,"l":7.23,"n":622,"o":7.235,"t":"2026-10-20T18:45:00Z","v":57457,"vw":7.252985},{"c":7.275,"h":7.275,"l":7.255,"n":597,"o":7.255,"t":"2026-10-20T19:00:00Z","v":54049,"vw":7.266874},{"c":7.265,"h":7.2788,"l":7.255,"n":798,"o":7.27,"t":"2026-10-20T19:15:00Z","v":91000,"vw":7.266995},{"c":7.305,"h":7.315,"l":7.265,"n":1260,"o":7.265,"t":"2026-10-20T19:30:00Z","v":148800,"vw":7.293617},{"c":7.305,"h":7.32,"l":7.275,"n":2914,"o":7.305,"t":"2026-10-20T19:45:00Z","v":401914,"vw":7.301321},{"c":7.2926,"h":7.32,"l":7.2926,"n":56,"o":7.3,"t":"2026-10-20T20:00:00Z","v":977091,"vw":7.300009},{"c":7.2912,"h":7.2912,"l":7.2909,"n":2,"o":7.2909,"t":"2026-10-20T20:15:00Z","v":700,"vw":7.291114},{"c":7.3384,"h":7.3384,"l":7.3384,"n":1,"o":7.3384,"t":"2026-10-20T21:00:00Z","v":2000,"vw":7.3384},{"c":7.07,"h":7.3,"l":7,"n":525,"o":7.3,"t":"2026-10-20T21:30:00Z","v":78020,"vw":7.180649},{"c":7.13,"h":7.16,"l":7.06,"n":23,"o":7.06,"t":"2026-10-20T21:45:00Z","v":4919,"vw":7.113899},{"c":7.1792,"h":7.1792,"l":7.13,"n":3,"o":7.13,"t":"2026-10-20T22:00:00Z","v":1143,"vw":7.173158},{"c":7.1769,"h":7.19,"l":7.15,"n":11,"o":7.17,"t":"2026-10-20T22:15:00Z","v":2936,"vw":7.170459},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-20T22:30:00Z","v":1500,"vw":7.18},{"c":7.162,"h":7.162,"l":7.162,"n":2,"o":7.162,"t":"2026-10-20T23:00:00Z","v":503,"vw":7.162},{"c":7.1699,"h":7.17,"l":7.1615,"n":8,"o":7.1615,"t":"2026-10-20T23:15:00Z","v":3185,"vw":7.166818},{"c":7.14,"h":7.1615,"l":7.14,"n":9,"o":7.1615,"t":"2026-10-20T23:45:00Z","v":1530,"vw":7.149489},{"c":7.04,"h":7.15,"l":7.02,"n":64,"o":7.11,"t":"2026-10-21T08:00:00Z","v":7487,"vw":7.077995},{"c":7.07,"h":7.1,"l":7.05,"n":7,"o":7.05,"t":"2026-10-21T08:15:00Z","v":875,"vw":7.069971},{"c":7.09,"h":7.1,"l":7.07,"n":16,"o":7.08,"t":"2026-10-21T08:30:00Z","v":1903,"vw":7.082822},{"c":7.05,"h":7.09,"l":7.04,"n":21,"o":7.09,"t":"2026-10-21T08:45:00Z","v":15076,"vw":7.052767},{"c":7.05,"h":7.06,"l":7.05,"n":52,"o":7.05,"t":"2026-10-21T09:00:00Z","v":30923,"vw":7.051599},{"c":7.0104,"h":7.07,"l":7.0083,"n":3,"o":7.0083,"t":"2026-10-21T09:15:00Z","v":600,"vw":7.039675},{"c":7.07,"h":7.07,"l":7.03,"n":10,"o":7.03,"t":"2026-10-21T09:30:00Z","v":1142,"vw":7.045659},{"c":7.07,"h":7.07,"l":7.07,"n":4,"o":7.07,"t":"2026-10-21T10:00:00Z","v":1836,"vw":7.07},{"c":7.07,"h":7.07,"l":7.06,"n":12,"o":7.06,"t":"2026-10-21T10:15:00Z","v":3361,"vw":7.068022},{"c":7.04,"h":7.07,"l":7.04,"n":38,"o":7.07,"t":"2026-10-21T10:30:00Z","v":4825,"vw":7.054522},{"c":7.08,"h":7.08,"l":7.05,"n":22,"o":7.05,"t":"2026-10-21T11:00:00Z","v":2561,"vw":7.064253},{"c":7.07,"h":7.07,"l":7.04,"n":20,"o":7.07,"t":"2026-10-21T11:15:00Z","v":18201,"vw":7.066253},{"c":7.05,"h":7.08,"l":7.05,"n":15,"o":7.07,"t":"2026-10-21T11:30:00Z","v":2080,"vw":7.066856},{"c":7.06,"h":7.07,"l":7.06,"n":7,"o":7.07,"t":"2026-10-21T11:45:00Z","v":916,"vw":7.06646},{"c":7.0499,"h":7.05,"l":6.97,"n":122,"o":7.05,"t":"2026-10-21T12:00:00Z","v":15585,"vw":7.014398},{"c":7.06,"h":7.06,"l":6.96,"n":15,"o":6.96,"t":"2026-10-21T12:15:00Z","v":1529,"vw":7.006354},{"c":7.03,"h":7.03,"l":7,"n":20,"o":7.01,"t":"2026-10-21T12:30:00Z","v":1638,"vw":7.015671},{"c":6.99,"h":7.01,"l":6.99,"n":15,"o":7.01,"t":"2026-10-21T12:45:00Z","v":1507,"vw":6.991429},{"c":6.99,"h":7.01,"l":6.95,"n":49,"o":6.99,"t":"2026-10-21T13:00:00Z","v":15171,"vw":6.989479},{"c":6.98,"h":7.1,"l":6.96,"n":84,"o":6.96,"t":"2026-10-21T13:15:00Z","v":24735,"vw":7.003074},{"c":7.065,"h":7.12,"l":6.95,"n":2356,"o":7.04,"t":"2026-10-21T13:30:00Z","v":689758,"vw":7.027392},{"c":7.125,"h":7.15,"l":7.06,"n":1580,"o":7.07,"t":"2026-10-21T13:45:00Z","v":295771,"vw":7.125885},{"c":7.06,"h":7.13,"l":7.035,"n":1135,"o":7.12,"t":"2026-10-21T14:00:00Z","v":188539,"vw":7.081283},{"c":6.995,"h":7.07,"l":6.97,"n":1865,"o":7.065,"t":"2026-10-21T14:15:00Z","v":279168,"vw":7.004117},{"c":7.015,"h":7.03,"l":6.98,"n":1504,"o":7,"t":"2026-10-21T14:30:00Z","v":308380,"vw":7.003546},{"c":7.025,"h":7.065,"l":7.015,"n":1187,"o":7.02,"t":"2026-10-21T14:45:00Z","v":178428,"vw":7.039099},{"c":7.02,"h":7.04,"l":7.02,"n":799,"o":7.0299,"t":"2026-10-21T15:00:00Z","v":120140,"vw":7.029708},{"c":7.035,"h":7.04,"l":7,"n":962,"o":7.025,"t":"2026-10-21T15:15:00Z","v":125895,"vw":7.019908},{"c":7.015,"h":7.04,"l":7.01,"n":938,"o":7.03,"t":"2026-10-21T15:30:00Z","v":130494,"vw":7.020747},{"c":6.99,"h":7.018,"l":6.97,"n":905,"o":7.015,"t":"2026-10-21T15:45:00Z","v":130831,"vw":6.992721},{"c":6.995,"h":7.01,"l":6.97,"n":1152,"o":6.99,"t":"2026-10-21T16:00:00Z","v":221202,"vw":6.990705},{"c":7.02,"h":7.04,"l":6.99,"n":1264,"o":6.99,"t":"2026-10-21T16:15:00Z","v":216583,"vw":7.012811},{"c":7.075,"h":7.095,"l":7.02,"n":1087,"o":7.02,"t":"2026-10-21T16:30:00Z","v":144499,"vw":7.059342},{"c":7.035,"h":7.08,"l":7.01,"n":880,"o":7.075,"t":"2026-10-21T16:45:00Z","v":126948,"vw":7.036557},{"c":7.0339,"h":7.05,"l":7.02,"n":949,"o":7.03,"t":"2026-10-21T17:00:00Z","v":137053,"vw":7.032204},{"c":6.995,"h":7.04,"l":6.985,"n":695,"o":7.035,"t":"2026-10-21T17:15:00Z","v":115151,"vw":7.012851},{"c":6.97,"h":7,"l":6.97,"n":877,"o":6.995,"t":"2026-10-21T17:30:00Z","v":137803,"vw":6.987158},{"c":6.975,"h":6.975,"l":6.97,"n":139,"o":6.975,"t":"2026-10-21T17:45:00Z","v":21541,"vw":6.972225}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05611179764258373,"strike":10.045510716211396,"iv":2.9522030867307607,"gamma":0.2439628326792042,"theta":-0.05934951199239746,"vega":0.0008893415041787967,"rho":0.000037465554031768875,"breakevenPct":44.826129230881435},{"delta":0.15,"premium":0.0343630399125205,"strike":7.462547840349918,"iv":0.8170285401858939,"gamma":0.5177689994532532,"theta":-0.02302318206670312,"vega":0.0010823947512301805,"rho":0.0000595665909080236,"breakevenPct":7.482593265411315},{"delta":0.2,"premium":0.05144887916894479,"strike":7.394204483324221,"iv":0.8119711317659923,"gamma":0.5870554948059049,"theta":-0.025620229633679607,"vega":0.001232750136686714,"rho":0.00007824825659872427,"breakevenPct":6.747718458683389},{"delta":0.25,"premium":0.06853471842536907,"strike":7.325861126298523,"iv":0.8069137233460908,"gamma":0.6563419901585567,"theta":-0.028217277200656095,"vega":0.0013831055221432476,"rho":0.00009692992228942495,"breakevenPct":6.012843651955463},{"delta":0.3,"premium":0.08562055768179334,"strike":7.257517769272827,"iv":0.8018563149261891,"gamma":0.7256284855112083,"theta":-0.030814324767632587,"vega":0.0015334609075997813,"rho":0.0001156115879801256,"breakevenPct":5.277968845227537},{"delta":0.35,"premium":0.10270639693821762,"strike":7.189174412247129,"iv":0.7967989065062876,"gamma":0.79491498086386,"theta":-0.03341137233460907,"vega":0.0016838162930563148,"rho":0.00013429325367082627,"breakevenPct":4.5430940384996115},{"delta":0.4,"premium":0.11979223619464191,"strike":7.120831055221433,"iv":0.791741498086386,"gamma":0.8642014762165118,"theta":-0.03600841990158556,"vega":0.0018341716785128487,"rho":0.00015297491936152696,"breakevenPct":3.8082192317716848},{"delta":0.45,"premium":0.1368780754510662,"strike":7.052487698195735,"iv":0.7866840896664845,"gamma":0.9334879715691635,"theta":-0.038605467468562055,"vega":0.001984527063969382,"rho":0.00017165658505222762,"breakevenPct":3.073344425043759},{"delta":0.5,"premium":0.17177316293929715,"strike":6.976837060702875,"iv":0.8230571884984026,"gamma":0.9586496805111822,"theta":-0.04195271565495207,"vega":0.0020814696485623,"rho":0.00018931866531776562,"breakevenPct":2.4890354644039174},{"delta":0.55,"premium":0.2656230031948883,"strike":6.876996805111821,"iv":0.9965795527156551,"gamma":0.8377431309904153,"theta":-0.047783386581469654,"vega":0.0020015974440894565,"rho":0.00020360556624483418,"breakevenPct":2.403151373572902},{"delta":0.6,"premium":0.3594728434504792,"strike":6.777156549520766,"iv":1.1701019169329072,"gamma":0.7168365814696487,"theta":-0.053614057507987214,"vega":0.0019217252396166134,"rho":0.00021789246717190272,"breakevenPct":2.317267282741887},{"delta":0.65,"premium":0.4533226837060703,"strike":6.677316293929713,"iv":1.3436242811501597,"gamma":0.5959300319488818,"theta":-0.059444728434504795,"vega":0.00184185303514377,"rho":0.00023217936809897128,"breakevenPct":2.2313831919108718},{"delta":0.7,"premium":0.5471725239616613,"strike":6.577476038338658,"iv":1.5171466453674118,"gamma":0.4750234824281151,"theta":-0.06527539936102236,"vega":0.0017619808306709264,"rho":0.0002464662690260398,"breakevenPct":2.1454991010798565},{"delta":0.75,"premium":0.6578889245815456,"strike":6.455943110951691,"iv":1.6760120984893152,"gamma":0.366333337050876,"theta":-0.06833513288911486,"vega":0.0016507396206412507,"rho":0.00026002574171260214,"breakevenPct":1.990423448505193},{"delta":0.8,"premium":0.8270359093205887,"strike":6.259260570557455,"iv":1.7841018238880446,"gamma":0.29996430602800106,"theta":-0.0617955475726633,"vega":0.0014308272127896912,"rho":0.00027106519513741065,"breakevenPct":1.5956484570328893},{"delta":0.85,"premium":0.9961828940596313,"strike":6.062578030163219,"iv":1.8921915492867736,"gamma":0.23359527500512625,"theta":-0.05525596225621176,"vega":0.001210914804938132,"rho":0.0002821046485622191,"breakevenPct":1.2008734655605862},{"delta":0.9,"premium":1.34551542947017,"strike":5.688931126873505,"iv":2.2093230782677793,"gamma":0.15337426488386688,"theta":-0.04808318989305044,"vega":0.0009161492676332896,"rho":0.00028235119107018606,"breakevenPct":0.8522803776871077}],"put":[{"delta":0.1,"premium":0.4856067986835434,"strike":3.8336592824697218,"iv":8,"gamma":0.04109610601324177,"theta":-0.1752855883932467,"vega":0.0009157120480774946,"rho":-0.00005527940291974332,"breakevenPct":51.99924754428418},{"delta":0.15,"premium":0.3709854232310784,"strike":4.544606408543573,"iv":7.239677876179769,"gamma":0.07779084883574404,"theta":-0.2070154232246519,"vega":0.0012096889054722668,"rho":-0.00008114801966805386,"breakevenPct":40.163139995519785},{"delta":0.2,"premium":0.3408948154926418,"strike":4.878946494526202,"iv":6.344923263410192,"gamma":0.22441518859122558,"theta":-0.18345667823218842,"vega":0.0013309186296726664,"rho":-0.00009946999171926092,"breakevenPct":34.938327182314545},{"delta":0.25,"premium":0.3108042077542052,"strike":5.213286580508831,"iv":5.450168650640616,"gamma":0.37103952834670706,"theta":-0.1598979332397249,"vega":0.0014521483538730657,"rho":-0.00011779196377046798,"breakevenPct":29.713514369109305},{"delta":0.3,"premium":0.2807136000157686,"strike":5.54762666649146,"iv":4.5554140378710395,"gamma":0.5176638681021886,"theta":-0.13633918824726143,"vega":0.001573378078073465,"rho":-0.00013611393582167505,"breakevenPct":24.488701555904065},{"delta":0.35,"premium":0.250622992277332,"strike":5.881966752474089,"iv":3.6606594251014632,"gamma":0.6642882078576701,"theta":-0.11278044325479793,"vega":0.0016946078022738644,"rho":-0.0001544359078728821,"breakevenPct":19.263888742698825},{"delta":0.4,"premium":0.22053238453889537,"strike":6.216306838456719,"iv":2.765904812331886,"gamma":0.8109125476131517,"theta":-0.0892216982623344,"vega":0.0018158375264742638,"rho":-0.00017275787992408919,"breakevenPct":14.039075929493581},{"delta":0.45,"premium":0.1904417768004588,"strike":6.550646924439347,"iv":1.8711501995623099,"gamma":0.9575368873686331,"theta":-0.06566295326987093,"vega":0.001937067250674663,"rho":-0.00019107985197529623,"breakevenPct":8.814263116288345},{"delta":0.5,"premium":0.1603511690620222,"strike":6.884987010421975,"iv":0.9763955867927345,"gamma":1.1041612271241144,"theta":-0.04210420827740746,"vega":0.0020582969748750624,"rho":-0.0002094018240265033,"breakevenPct":3.5894503030831046}]},"raw":{"call":[{"delta":0.1,"premium":0.05611179764258373,"strike":10.045510716211396,"iv":2.9522030867307607,"gamma":0.2439628326792042,"theta":-0.05934951199239746,"vega":0.0008893415041787967,"rho":0.000037465554031768875,"breakevenPct":44.826129230881435},{"delta":0.15,"premium":0.0343630399125205,"strike":7.462547840349918,"iv":0.8170285401858939,"gamma":0.5177689994532532,"theta":-0.02302318206670312,"vega":0.0010823947512301805,"rho":0.0000595665909080236,"breakevenPct":7.482593265411315},{"delta":0.2,"premium":0.05144887916894479,"strike":7.394204483324221,"iv":0.8119711317659923,"gamma":0.5870554948059049,"theta":-0.025620229633679607,"vega":0.001232750136686714,"rho":0.00007824825659872427,"breakevenPct":6.747718458683389},{"delta":0.25,"premium":0.06853471842536907,"strike":7.325861126298523,"iv":0.8069137233460908,"gamma":0.6563419901585567,"theta":-0.028217277200656095,"vega":0.0013831055221432476,"rho":0.00009692992228942495,"breakevenPct":6.012843651955463},{"delta":0.3,"premium":0.08562055768179334,"strike":7.257517769272827,"iv":0.8018563149261891,"gamma":0.7256284855112083,"theta":-0.030814324767632587,"vega":0.0015334609075997813,"rho":0.0001156115879801256,"breakevenPct":5.277968845227537},{"delta":0.35,"premium":0.10270639693821762,"strike":7.189174412247129,"iv":0.7967989065062876,"gamma":0.79491498086386,"theta":-0.03341137233460907,"vega":0.0016838162930563148,"rho":0.00013429325367082627,"breakevenPct":4.5430940384996115},{"delta":0.4,"premium":0.11979223619464191,"strike":7.120831055221433,"iv":0.791741498086386,"gamma":0.8642014762165118,"theta":-0.03600841990158556,"vega":0.0018341716785128487,"rho":0.00015297491936152696,"breakevenPct":3.8082192317716848},{"delta":0.45,"premium":0.1368780754510662,"strike":7.052487698195735,"iv":0.7866840896664845,"gamma":0.9334879715691635,"theta":-0.038605467468562055,"vega":0.001984527063969382,"rho":0.00017165658505222762,"breakevenPct":3.073344425043759},{"delta":0.5,"premium":0.17177316293929715,"strike":6.976837060702875,"iv":0.8230571884984026,"gamma":0.9586496805111822,"theta":-0.04195271565495207,"vega":0.0020814696485623,"rho":0.00018931866531776562,"breakevenPct":2.4890354644039174},{"delta":0.55,"premium":0.2656230031948883,"strike":6.876996805111821,"iv":0.9965795527156551,"gamma":0.8377431309904153,"theta":-0.047783386581469654,"vega":0.0020015974440894565,"rho":0.00020360556624483418,"breakevenPct":2.403151373572902},{"delta":0.6,"premium":0.3594728434504792,"strike":6.777156549520766,"iv":1.1701019169329072,"gamma":0.7168365814696487,"theta":-0.053614057507987214,"vega":0.0019217252396166134,"rho":0.00021789246717190272,"breakevenPct":2.317267282741887},{"delta":0.65,"premium":0.4533226837060703,"strike":6.677316293929713,"iv":1.3436242811501597,"gamma":0.5959300319488818,"theta":-0.059444728434504795,"vega":0.00184185303514377,"rho":0.00023217936809897128,"breakevenPct":2.2313831919108718},{"delta":0.7,"premium":0.5471725239616613,"strike":6.577476038338658,"iv":1.5171466453674118,"gamma":0.4750234824281151,"theta":-0.06527539936102236,"vega":0.0017619808306709264,"rho":0.0002464662690260398,"breakevenPct":2.1454991010798565},{"delta":0.75,"premium":0.6578889245815456,"strike":6.455943110951691,"iv":1.6760120984893152,"gamma":0.366333337050876,"theta":-0.06833513288911486,"vega":0.0016507396206412507,"rho":0.00026002574171260214,"breakevenPct":1.990423448505193},{"delta":0.8,"premium":0.8270359093205887,"strike":6.259260570557455,"iv":1.7841018238880446,"gamma":0.29996430602800106,"theta":-0.0617955475726633,"vega":0.0014308272127896912,"rho":0.00027106519513741065,"breakevenPct":1.5956484570328893},{"delta":0.85,"premium":0.9961828940596313,"strike":6.062578030163219,"iv":1.8921915492867736,"gamma":0.23359527500512625,"theta":-0.05525596225621176,"vega":0.001210914804938132,"rho":0.0002821046485622191,"breakevenPct":1.2008734655605862},{"delta":0.9,"premium":1.34551542947017,"strike":5.688931126873505,"iv":2.2093230782677793,"gamma":0.15337426488386688,"theta":-0.04808318989305044,"vega":0.0009161492676332896,"rho":0.00028235119107018606,"breakevenPct":0.8522803776871077}],"put":[{"delta":0.1,"premium":0.4856067986835434,"strike":3.8336592824697218,"iv":8,"gamma":0.04109610601324177,"theta":-0.1752855883932467,"vega":0.0009157120480774946,"rho":-0.00005527940291974332,"breakevenPct":51.99924754428418},{"delta":0.15,"premium":0.3709854232310784,"strike":4.544606408543573,"iv":7.239677876179769,"gamma":0.07779084883574404,"theta":-0.2070154232246519,"vega":0.0012096889054722668,"rho":-0.00008114801966805386,"breakevenPct":40.163139995519785},{"delta":0.2,"premium":0.3408948154926418,"strike":4.878946494526202,"iv":6.344923263410192,"gamma":0.22441518859122558,"theta":-0.18345667823218842,"vega":0.0013309186296726664,"rho":-0.00009946999171926092,"breakevenPct":34.938327182314545},{"delta":0.25,"premium":0.3108042077542052,"strike":5.213286580508831,"iv":5.450168650640616,"gamma":0.37103952834670706,"theta":-0.1598979332397249,"vega":0.0014521483538730657,"rho":-0.00011779196377046798,"breakevenPct":29.713514369109305},{"delta":0.3,"premium":0.2807136000157686,"strike":5.54762666649146,"iv":4.5554140378710395,"gamma":0.5176638681021886,"theta":-0.13633918824726143,"vega":0.001573378078073465,"rho":-0.00013611393582167505,"breakevenPct":24.488701555904065},{"delta":0.35,"premium":0.250622992277332,"strike":5.881966752474089,"iv":3.6606594251014632,"gamma":0.6642882078576701,"theta":-0.11278044325479793,"vega":0.0016946078022738644,"rho":-0.0001544359078728821,"breakevenPct":19.263888742698825},{"delta":0.4,"premium":0.22053238453889537,"strike":6.216306838456719,"iv":2.765904812331886,"gamma":0.8109125476131517,"theta":-0.0892216982623344,"vega":0.0018158375264742638,"rho":-0.00017275787992408919,"breakevenPct":14.039075929493581},{"delta":0.45,"premium":0.1904417768004588,"strike":6.550646924439347,"iv":1.8711501995623099,"gamma":0.9575368873686331,"theta":-0.06566295326987093,"vega":0.001937067250674663,"rho":-0.00019107985197529623,"breakevenPct":8.814263116288345},{"delta":0.5,"premium":0.1603511690620222,"strike":6.884987010421975,"iv":0.9763955867927345,"gamma":1.1041612271241144,"theta":-0.04210420827740746,"vega":0.0020582969748750624,"rho":-0.0002094018240265033,"breakevenPct":3.5894503030831046}]}},"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"}}