{"symbol":"RUN","url":"https://intraalpha.com/companies/RUN","capturedAt":"2026-10-21T17:48:04.656Z","state":"ready","quote":{"symbol":"RUN","last_price":7.595,"prev_close":7.57,"regular_close":7.595,"change":0.025,"change_pct":0.3303,"regular_change":0.025,"regular_change_pct":0.3303,"extended_change":0,"extended_change_pct":0,"bid":7.59,"ask":7.6,"bid_size":3700,"ask_size":3800,"volume":4280869,"vwap":7.577709,"open":7.69,"high":7.76,"low":7.51,"close":7.595,"trade_count":25393,"last_trade_at":"2026-10-21T17:47:59.405322906Z","last_quote_at":"2026-10-21T17:48:03.48792278Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:03.476895542-04:00","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":"RUN","fetched_at":"2026-10-21T17:48:04.232488+00:00","name":"Sunrun Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOLAR","country":"USA","description":"Sunrun Inc. is dedicated to the design, development, installation, sale, ownership and maintenance of residential solar energy systems in the United States. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1643604000,"ebitda":840605000,"pe_ratio":4.655,"peg_ratio":3.071,"book_value":14.53,"dividend_per_share":null,"dividend_yield":null,"eps":1.48,"revenue_ttm":3475609000,"gross_profit_ttm":1226663000,"profit_margin":0.116,"operating_margin_ttm":0.04,"return_on_assets_ttm":0.0026,"return_on_equity_ttm":-0.199,"quarterly_earnings_growth":-0.607,"quarterly_revenue_growth":0.528,"analyst_target_price":14.53,"analyst_number":3,"beta":2.435,"fifty_two_week_high":21.95,"fifty_two_week_low":6.78,"fifty_day_ma":8.53,"two_hundred_day_ma":12.91,"shares_outstanding":238549000,"forward_pe":7.88,"price_to_sales":0.473,"price_to_book":0.576,"ev_to_revenue":4.756,"ev_to_ebitda":18.75},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:04.232488+00:00"},"optionObservedAt":"2026-10-21T17:39:02.809Z","bars":[{"c":7.82,"h":7.82,"l":7.78,"n":34,"o":7.78,"t":"2026-10-14T08:00:00Z","v":5153,"vw":7.803051},{"c":7.84,"h":7.84,"l":7.84,"n":4,"o":7.84,"t":"2026-10-14T08:10:00Z","v":182,"vw":7.84},{"c":7.84,"h":7.84,"l":7.84,"n":7,"o":7.84,"t":"2026-10-14T09:15:00Z","v":386,"vw":7.84},{"c":7.8,"h":7.83,"l":7.8,"n":31,"o":7.82,"t":"2026-10-14T10:05:00Z","v":2011,"vw":7.822905},{"c":7.85,"h":7.8507,"l":7.85,"n":3,"o":7.8507,"t":"2026-10-14T10:40:00Z","v":601,"vw":7.85035},{"c":7.8516,"h":7.8516,"l":7.8516,"n":1,"o":7.8516,"t":"2026-10-14T10:50:00Z","v":400,"vw":7.8516},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-14T10:55:00Z","v":322,"vw":7.85},{"c":7.81,"h":7.81,"l":7.81,"n":10,"o":7.81,"t":"2026-10-14T11:00:00Z","v":416,"vw":7.81},{"c":7.8274,"h":7.8274,"l":7.8274,"n":1,"o":7.8274,"t":"2026-10-14T11:10:00Z","v":1000,"vw":7.8274},{"c":7.8154,"h":7.8154,"l":7.8154,"n":1,"o":7.8154,"t":"2026-10-14T11:15:00Z","v":150,"vw":7.8154},{"c":7.79,"h":7.79,"l":7.76,"n":17,"o":7.76,"t":"2026-10-14T11:30:00Z","v":1156,"vw":7.770175},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-14T12:05:00Z","v":1000,"vw":7.7},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-14T12:20:00Z","v":400,"vw":7.78},{"c":7.76,"h":7.76,"l":7.76,"n":6,"o":7.76,"t":"2026-10-14T12:25:00Z","v":10002,"vw":7.76},{"c":7.69,"h":7.72,"l":7.69,"n":37,"o":7.71,"t":"2026-10-14T12:30:00Z","v":13468,"vw":7.704497},{"c":7.67,"h":7.71,"l":7.67,"n":45,"o":7.7,"t":"2026-10-14T12:35:00Z","v":8974,"vw":7.699297},{"c":7.67,"h":7.69,"l":7.66,"n":13,"o":7.66,"t":"2026-10-14T12:40:00Z","v":1725,"vw":7.668125},{"c":7.7099,"h":7.7099,"l":7.68,"n":18,"o":7.68,"t":"2026-10-14T12:45:00Z","v":6010,"vw":7.691276},{"c":7.67,"h":7.7,"l":7.67,"n":7,"o":7.69,"t":"2026-10-14T12:50:00Z","v":7843,"vw":7.696294},{"c":7.66,"h":7.6785,"l":7.66,"n":17,"o":7.6785,"t":"2026-10-14T12:55:00Z","v":7934,"vw":7.670018},{"c":7.65,"h":7.66,"l":7.65,"n":30,"o":7.65,"t":"2026-10-14T13:00:00Z","v":4811,"vw":7.651024},{"c":7.6402,"h":7.6485,"l":7.64,"n":22,"o":7.64,"t":"2026-10-14T13:05:00Z","v":3782,"vw":7.641271},{"c":7.64,"h":7.65,"l":7.64,"n":8,"o":7.65,"t":"2026-10-14T13:10:00Z","v":1206,"vw":7.6443},{"c":7.64,"h":7.66,"l":7.64,"n":19,"o":7.66,"t":"2026-10-14T13:15:00Z","v":2403,"vw":7.646441},{"c":7.6443,"h":7.6443,"l":7.6443,"n":1,"o":7.6443,"t":"2026-10-14T13:20:00Z","v":200,"vw":7.6443},{"c":7.65,"h":7.68,"l":7.63,"n":29,"o":7.68,"t":"2026-10-14T13:25:00Z","v":2204,"vw":7.639885},{"c":7.52,"h":7.65,"l":7.52,"n":942,"o":7.63,"t":"2026-10-14T13:30:00Z","v":223373,"vw":7.612},{"c":7.515,"h":7.555,"l":7.51,"n":626,"o":7.52,"t":"2026-10-14T13:35:00Z","v":207846,"vw":7.532357},{"c":7.415,"h":7.51,"l":7.415,"n":921,"o":7.51,"t":"2026-10-14T13:40:00Z","v":363615,"vw":7.450072},{"c":7.44,"h":7.445,"l":7.415,"n":1366,"o":7.415,"t":"2026-10-14T13:45:00Z","v":203575,"vw":7.427381},{"c":7.335,"h":7.45,"l":7.335,"n":1019,"o":7.45,"t":"2026-10-14T13:50:00Z","v":419687,"vw":7.393775},{"c":7.3,"h":7.3599,"l":7.3,"n":1134,"o":7.34,"t":"2026-10-14T13:55:00Z","v":238048,"vw":7.322161},{"c":7.24,"h":7.315,"l":7.225,"n":1038,"o":7.295,"t":"2026-10-14T14:00:00Z","v":204330,"vw":7.262295},{"c":7.29,"h":7.3086,"l":7.225,"n":807,"o":7.24,"t":"2026-10-14T14:05:00Z","v":125012,"vw":7.27189},{"c":7.29,"h":7.295,"l":7.265,"n":548,"o":7.29,"t":"2026-10-14T14:10:00Z","v":82585,"vw":7.276093},{"c":7.325,"h":7.3299,"l":7.26,"n":759,"o":7.285,"t":"2026-10-14T14:15:00Z","v":122432,"vw":7.287448},{"c":7.305,"h":7.33,"l":7.3,"n":407,"o":7.3221,"t":"2026-10-14T14:20:00Z","v":60993,"vw":7.313672},{"c":7.3435,"h":7.355,"l":7.28,"n":709,"o":7.3099,"t":"2026-10-14T14:25:00Z","v":147268,"vw":7.321771},{"c":7.375,"h":7.385,"l":7.3401,"n":739,"o":7.3401,"t":"2026-10-14T14:30:00Z","v":120582,"vw":7.355778},{"c":7.3328,"h":7.405,"l":7.33,"n":869,"o":7.375,"t":"2026-10-14T14:35:00Z","v":151350,"vw":7.376621},{"c":7.4,"h":7.41,"l":7.34,"n":818,"o":7.34,"t":"2026-10-14T14:40:00Z","v":107568,"vw":7.37692},{"c":7.385,"h":7.415,"l":7.38,"n":539,"o":7.395,"t":"2026-10-14T14:45:00Z","v":112665,"vw":7.402761},{"c":7.355,"h":7.4,"l":7.345,"n":688,"o":7.38,"t":"2026-10-14T14:50:00Z","v":148455,"vw":7.365851},{"c":7.41,"h":7.42,"l":7.35,"n":688,"o":7.355,"t":"2026-10-14T14:55:00Z","v":119782,"vw":7.398806},{"c":7.41,"h":7.425,"l":7.4,"n":478,"o":7.41,"t":"2026-10-14T15:00:00Z","v":40277,"vw":7.412957},{"c":7.36,"h":7.41,"l":7.36,"n":541,"o":7.405,"t":"2026-10-14T15:05:00Z","v":63043,"vw":7.386459},{"c":7.335,"h":7.365,"l":7.325,"n":504,"o":7.365,"t":"2026-10-14T15:10:00Z","v":55948,"vw":7.346685},{"c":7.295,"h":7.345,"l":7.285,"n":539,"o":7.3301,"t":"2026-10-14T15:15:00Z","v":124928,"vw":7.31462},{"c":7.26,"h":7.32,"l":7.26,"n":725,"o":7.295,"t":"2026-10-14T15:20:00Z","v":147596,"vw":7.289462},{"c":7.295,"h":7.31,"l":7.24,"n":951,"o":7.25,"t":"2026-10-14T15:25:00Z","v":158650,"vw":7.272888},{"c":7.305,"h":7.3199,"l":7.29,"n":418,"o":7.295,"t":"2026-10-14T15:30:00Z","v":31264,"vw":7.3074},{"c":7.325,"h":7.3377,"l":7.3,"n":507,"o":7.3034,"t":"2026-10-14T15:35:00Z","v":51707,"vw":7.32287},{"c":7.315,"h":7.325,"l":7.28,"n":613,"o":7.32,"t":"2026-10-14T15:40:00Z","v":79254,"vw":7.309263},{"c":7.295,"h":7.325,"l":7.29,"n":561,"o":7.3135,"t":"2026-10-14T15:45:00Z","v":85091,"vw":7.312267},{"c":7.295,"h":7.315,"l":7.28,"n":496,"o":7.295,"t":"2026-10-14T15:50:00Z","v":46197,"vw":7.299237},{"c":7.295,"h":7.31,"l":7.28,"n":448,"o":7.2938,"t":"2026-10-14T15:55:00Z","v":64085,"vw":7.295774},{"c":7.3,"h":7.31,"l":7.29,"n":413,"o":7.295,"t":"2026-10-14T16:00:00Z","v":52517,"vw":7.295894},{"c":7.305,"h":7.32,"l":7.3,"n":412,"o":7.305,"t":"2026-10-14T16:05:00Z","v":33961,"vw":7.309936},{"c":7.275,"h":7.315,"l":7.27,"n":461,"o":7.305,"t":"2026-10-14T16:10:00Z","v":71574,"vw":7.294417},{"c":7.285,"h":7.34,"l":7.265,"n":963,"o":7.275,"t":"2026-10-14T16:15:00Z","v":191097,"vw":7.289549},{"c":7.3,"h":7.3186,"l":7.285,"n":453,"o":7.29,"t":"2026-10-14T16:20:00Z","v":47111,"vw":7.302436},{"c":7.3,"h":7.315,"l":7.295,"n":594,"o":7.3,"t":"2026-10-14T16:25:00Z","v":69484,"vw":7.300371},{"c":7.29,"h":7.31,"l":7.28,"n":346,"o":7.29,"t":"2026-10-14T16:30:00Z","v":61031,"vw":7.299536},{"c":7.365,"h":7.365,"l":7.295,"n":484,"o":7.295,"t":"2026-10-14T16:35:00Z","v":72655,"vw":7.329763},{"c":7.36,"h":7.38,"l":7.355,"n":398,"o":7.36,"t":"2026-10-14T16:40:00Z","v":81476,"vw":7.371082},{"c":7.365,"h":7.37,"l":7.355,"n":273,"o":7.365,"t":"2026-10-14T16:45:00Z","v":21582,"vw":7.363163},{"c":7.395,"h":7.4,"l":7.355,"n":482,"o":7.36,"t":"2026-10-14T16:50:00Z","v":71516,"vw":7.383497},{"c":7.415,"h":7.42,"l":7.395,"n":447,"o":7.4,"t":"2026-10-14T16:55:00Z","v":116051,"vw":7.409325},{"c":7.445,"h":7.46,"l":7.415,"n":650,"o":7.415,"t":"2026-10-14T17:00:00Z","v":132476,"vw":7.439994},{"c":7.435,"h":7.45,"l":7.41,"n":706,"o":7.4401,"t":"2026-10-14T17:05:00Z","v":142911,"vw":7.431872},{"c":7.435,"h":7.44,"l":7.43,"n":272,"o":7.43,"t":"2026-10-14T17:10:00Z","v":72698,"vw":7.432151},{"c":7.43,"h":7.44,"l":7.42,"n":386,"o":7.435,"t":"2026-10-14T17:15:00Z","v":72272,"vw":7.426703},{"c":7.4299,"h":7.44,"l":7.42,"n":398,"o":7.435,"t":"2026-10-14T17:20:00Z","v":41392,"vw":7.430292},{"c":7.3601,"h":7.425,"l":7.36,"n":408,"o":7.42,"t":"2026-10-14T17:25:00Z","v":66130,"vw":7.372639},{"c":7.335,"h":7.385,"l":7.315,"n":646,"o":7.36,"t":"2026-10-14T17:30:00Z","v":115109,"vw":7.355551},{"c":7.3,"h":7.33,"l":7.3,"n":309,"o":7.33,"t":"2026-10-14T17:35:00Z","v":45183,"vw":7.314776},{"c":7.3387,"h":7.345,"l":7.305,"n":534,"o":7.305,"t":"2026-10-14T17:40:00Z","v":86277,"vw":7.32777},{"c":7.325,"h":7.335,"l":7.315,"n":522,"o":7.3301,"t":"2026-10-14T17:45:00Z","v":79095,"vw":7.323582},{"c":7.31,"h":7.32,"l":7.3,"n":372,"o":7.32,"t":"2026-10-14T17:50:00Z","v":50197,"vw":7.309095},{"c":7.305,"h":7.315,"l":7.3,"n":258,"o":7.315,"t":"2026-10-14T17:55:00Z","v":31989,"vw":7.305115},{"c":7.305,"h":7.315,"l":7.3,"n":445,"o":7.3082,"t":"2026-10-14T18:00:00Z","v":148439,"vw":7.308865},{"c":7.265,"h":7.305,"l":7.264,"n":379,"o":7.305,"t":"2026-10-14T18:05:00Z","v":90843,"vw":7.289713},{"c":7.295,"h":7.2999,"l":7.26,"n":477,"o":7.265,"t":"2026-10-14T18:10:00Z","v":77802,"vw":7.27818},{"c":7.365,"h":7.365,"l":7.295,"n":578,"o":7.295,"t":"2026-10-14T18:15:00Z","v":105670,"vw":7.336664},{"c":7.34,"h":7.385,"l":7.325,"n":513,"o":7.365,"t":"2026-10-14T18:20:00Z","v":82128,"vw":7.35834},{"c":7.315,"h":7.34,"l":7.305,"n":259,"o":7.34,"t":"2026-10-14T18:25:00Z","v":52949,"vw":7.322815},{"c":7.319,"h":7.325,"l":7.315,"n":282,"o":7.315,"t":"2026-10-14T18:30:00Z","v":31730,"vw":7.320436},{"c":7.32,"h":7.325,"l":7.31,"n":349,"o":7.315,"t":"2026-10-14T18:35:00Z","v":46051,"vw":7.318482},{"c":7.295,"h":7.315,"l":7.29,"n":298,"o":7.315,"t":"2026-10-14T18:40:00Z","v":29705,"vw":7.303251},{"c":7.285,"h":7.3,"l":7.28,"n":340,"o":7.295,"t":"2026-10-14T18:45:00Z","v":61349,"vw":7.290087},{"c":7.285,"h":7.305,"l":7.28,"n":465,"o":7.285,"t":"2026-10-14T18:50:00Z","v":63678,"vw":7.290913},{"c":7.295,"h":7.295,"l":7.285,"n":312,"o":7.285,"t":"2026-10-14T18:55:00Z","v":36090,"vw":7.289806},{"c":7.275,"h":7.295,"l":7.27,"n":369,"o":7.2903,"t":"2026-10-14T19:00:00Z","v":42390,"vw":7.285356},{"c":7.295,"h":7.3,"l":7.275,"n":317,"o":7.275,"t":"2026-10-14T19:05:00Z","v":40130,"vw":7.286794},{"c":7.285,"h":7.31,"l":7.2801,"n":390,"o":7.295,"t":"2026-10-14T19:10:00Z","v":48795,"vw":7.294485},{"c":7.335,"h":7.3399,"l":7.28,"n":488,"o":7.28,"t":"2026-10-14T19:15:00Z","v":67075,"vw":7.296745},{"c":7.345,"h":7.36,"l":7.32,"n":503,"o":7.34,"t":"2026-10-14T19:20:00Z","v":68250,"vw":7.339364},{"c":7.325,"h":7.345,"l":7.305,"n":545,"o":7.345,"t":"2026-10-14T19:25:00Z","v":96647,"vw":7.321706},{"c":7.365,"h":7.37,"l":7.32,"n":595,"o":7.32,"t":"2026-10-14T19:30:00Z","v":72883,"vw":7.343801},{"c":7.335,"h":7.37,"l":7.325,"n":660,"o":7.365,"t":"2026-10-14T19:35:00Z","v":66165,"vw":7.34422},{"c":7.315,"h":7.335,"l":7.31,"n":591,"o":7.335,"t":"2026-10-14T19:40:00Z","v":65698,"vw":7.322807},{"c":7.29,"h":7.3199,"l":7.27,"n":795,"o":7.315,"t":"2026-10-14T19:45:00Z","v":126613,"vw":7.287965},{"c":7.305,"h":7.315,"l":7.28,"n":1465,"o":7.29,"t":"2026-10-14T19:50:00Z","v":262937,"vw":7.298894},{"c":7.295,"h":7.32,"l":7.29,"n":2826,"o":7.305,"t":"2026-10-14T19:55:00Z","v":521497,"vw":7.301997},{"c":7.31,"h":7.3215,"l":7.295,"n":74,"o":7.295,"t":"2026-10-14T20:00:00Z","v":587865,"vw":7.295148},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-14T20:05:00Z","v":100,"vw":7.36},{"c":7.2918,"h":7.2918,"l":7.2918,"n":2,"o":7.2918,"t":"2026-10-14T20:10:00Z","v":255,"vw":7.2918},{"c":7.29,"h":7.29,"l":7.27,"n":7,"o":7.27,"t":"2026-10-14T20:20:00Z","v":635,"vw":7.278143},{"c":7.3,"h":7.3,"l":7.3,"n":10,"o":7.3,"t":"2026-10-14T20:30:00Z","v":893,"vw":7.3},{"c":7.31,"h":7.31,"l":7.2746,"n":21,"o":7.2746,"t":"2026-10-14T20:40:00Z","v":849,"vw":7.294566},{"c":7.295,"h":7.295,"l":7.295,"n":1,"o":7.295,"t":"2026-10-14T20:45:00Z","v":200,"vw":7.295},{"c":7.27,"h":7.28,"l":7.27,"n":3,"o":7.27,"t":"2026-10-14T20:50:00Z","v":1216,"vw":7.273536},{"c":7.3222,"h":7.3222,"l":7.3222,"n":1,"o":7.3222,"t":"2026-10-14T21:05:00Z","v":150,"vw":7.3222},{"c":7.2978,"h":7.3,"l":7.2978,"n":2,"o":7.3,"t":"2026-10-14T21:10:00Z","v":3302,"vw":7.2996},{"c":7.296,"h":7.3242,"l":7.296,"n":6,"o":7.3242,"t":"2026-10-14T21:15:00Z","v":2005,"vw":7.306618},{"c":7.31,"h":7.31,"l":7.31,"n":6,"o":7.31,"t":"2026-10-14T21:20:00Z","v":1209,"vw":7.31},{"c":7.3,"h":7.31,"l":7.3,"n":5,"o":7.3,"t":"2026-10-14T21:25:00Z","v":989,"vw":7.305066},{"c":7.3076,"h":7.3076,"l":7.28,"n":14,"o":7.29,"t":"2026-10-14T21:30:00Z","v":2490,"vw":7.283384},{"c":7.28,"h":7.29,"l":7.28,"n":2,"o":7.29,"t":"2026-10-14T21:35:00Z","v":625,"vw":7.2864},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-14T21:40:00Z","v":230,"vw":7.29},{"c":7.282,"h":7.3,"l":7.282,"n":7,"o":7.3,"t":"2026-10-14T21:45:00Z","v":932,"vw":7.290968},{"c":7.29,"h":7.29,"l":7.29,"n":4,"o":7.29,"t":"2026-10-14T21:50:00Z","v":400,"vw":7.29},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-14T22:00:00Z","v":100,"vw":7.29},{"c":7.28,"h":7.2895,"l":7.28,"n":2,"o":7.2895,"t":"2026-10-14T22:10:00Z","v":200,"vw":7.28475},{"c":7.27,"h":7.28,"l":7.27,"n":8,"o":7.28,"t":"2026-10-14T22:15:00Z","v":2500,"vw":7.271707},{"c":7.2701,"h":7.2701,"l":7.27,"n":4,"o":7.27,"t":"2026-10-14T22:20:00Z","v":519,"vw":7.270069},{"c":7.2895,"h":7.2895,"l":7.2895,"n":1,"o":7.2895,"t":"2026-10-14T22:30:00Z","v":4400,"vw":7.2895},{"c":7.2701,"h":7.29,"l":7.2701,"n":5,"o":7.2716,"t":"2026-10-14T22:35:00Z","v":3507,"vw":7.273157},{"c":7.27,"h":7.29,"l":7.27,"n":13,"o":7.29,"t":"2026-10-14T22:40:00Z","v":755,"vw":7.275},{"c":7.26,"h":7.28,"l":7.26,"n":61,"o":7.2631,"t":"2026-10-14T22:45:00Z","v":6201,"vw":7.264033},{"c":7.26,"h":7.26,"l":7.25,"n":7,"o":7.251,"t":"2026-10-14T22:50:00Z","v":3255,"vw":7.255672},{"c":7.26,"h":7.26,"l":7.26,"n":2,"o":7.26,"t":"2026-10-14T23:00:00Z","v":2005,"vw":7.26},{"c":7.26,"h":7.26,"l":7.26,"n":4,"o":7.26,"t":"2026-10-14T23:05:00Z","v":938,"vw":7.26},{"c":7.2608,"h":7.27,"l":7.26,"n":4,"o":7.27,"t":"2026-10-14T23:10:00Z","v":1490,"vw":7.263624},{"c":7.2677,"h":7.27,"l":7.2677,"n":4,"o":7.27,"t":"2026-10-14T23:15:00Z","v":1000,"vw":7.268911},{"c":7.262,"h":7.27,"l":7.2601,"n":4,"o":7.27,"t":"2026-10-14T23:20:00Z","v":2200,"vw":7.262782},{"c":7.27,"h":7.27,"l":7.2677,"n":5,"o":7.27,"t":"2026-10-14T23:25:00Z","v":2001,"vw":7.268505},{"c":7.265,"h":7.2677,"l":7.265,"n":2,"o":7.2677,"t":"2026-10-14T23:35:00Z","v":600,"vw":7.26725},{"c":7.26,"h":7.2677,"l":7.26,"n":3,"o":7.2677,"t":"2026-10-14T23:40:00Z","v":2001,"vw":7.26385},{"c":7.2677,"h":7.3023,"l":7.2677,"n":4,"o":7.3023,"t":"2026-10-14T23:45:00Z","v":611,"vw":7.273467},{"c":7.2677,"h":7.2677,"l":7.2677,"n":1,"o":7.2677,"t":"2026-10-14T23:55:00Z","v":1000,"vw":7.2677},{"c":7.27,"h":7.29,"l":7.24,"n":83,"o":7.26,"t":"2026-10-15T08:00:00Z","v":12138,"vw":7.26377},{"c":7.29,"h":7.29,"l":7.25,"n":17,"o":7.25,"t":"2026-10-15T08:05:00Z","v":3719,"vw":7.271526},{"c":7.29,"h":7.29,"l":7.29,"n":12,"o":7.29,"t":"2026-10-15T08:10:00Z","v":2773,"vw":7.29},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-15T08:40:00Z","v":698,"vw":7.27},{"c":7.28,"h":7.28,"l":7.28,"n":7,"o":7.28,"t":"2026-10-15T08:45:00Z","v":975,"vw":7.28},{"c":7.3,"h":7.3,"l":7.3,"n":6,"o":7.3,"t":"2026-10-15T08:50:00Z","v":120,"vw":7.3},{"c":7.3,"h":7.31,"l":7.3,"n":46,"o":7.31,"t":"2026-10-15T09:10:00Z","v":1171,"vw":7.305225},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-15T09:25:00Z","v":200,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-15T09:30:00Z","v":716,"vw":7.28},{"c":7.3,"h":7.3,"l":7.3,"n":6,"o":7.3,"t":"2026-10-15T10:00:00Z","v":254,"vw":7.3},{"c":7.29,"h":7.29,"l":7.29,"n":3,"o":7.29,"t":"2026-10-15T10:25:00Z","v":201,"vw":7.29},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-15T10:30:00Z","v":1000,"vw":7.27},{"c":7.23,"h":7.23,"l":7.22,"n":17,"o":7.22,"t":"2026-10-15T11:00:00Z","v":489,"vw":7.226622},{"c":7.22,"h":7.25,"l":7.22,"n":22,"o":7.25,"t":"2026-10-15T11:10:00Z","v":2488,"vw":7.224867},{"c":7.22,"h":7.22,"l":7.22,"n":3,"o":7.22,"t":"2026-10-15T11:30:00Z","v":511,"vw":7.22},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-15T11:35:00Z","v":500,"vw":7.25},{"c":7.2319,"h":7.25,"l":7.2319,"n":5,"o":7.25,"t":"2026-10-15T11:40:00Z","v":473,"vw":7.243453},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-15T11:45:00Z","v":200,"vw":7.23},{"c":7.21,"h":7.25,"l":7.21,"n":21,"o":7.25,"t":"2026-10-15T11:55:00Z","v":6122,"vw":7.213621},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-15T12:00:00Z","v":1015,"vw":7.2},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-15T12:10:00Z","v":150,"vw":7.28},{"c":7.2163,"h":7.22,"l":7.21,"n":10,"o":7.22,"t":"2026-10-15T12:15:00Z","v":1733,"vw":7.214393},{"c":7.24,"h":7.24,"l":7.2175,"n":8,"o":7.2175,"t":"2026-10-15T12:20:00Z","v":1410,"vw":7.223981},{"c":7.245,"h":7.25,"l":7.245,"n":18,"o":7.25,"t":"2026-10-15T12:25:00Z","v":903,"vw":7.249367},{"c":7.25,"h":7.25,"l":7.18,"n":79,"o":7.21,"t":"2026-10-15T12:30:00Z","v":5432,"vw":7.211585},{"c":7.2161,"h":7.2161,"l":7.2161,"n":4,"o":7.2161,"t":"2026-10-15T12:40:00Z","v":124,"vw":7.2161},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-10-15T12:50:00Z","v":324,"vw":7.23},{"c":7.2187,"h":7.2187,"l":7.2187,"n":1,"o":7.2187,"t":"2026-10-15T13:00:00Z","v":500,"vw":7.2187},{"c":7.2014,"h":7.21,"l":7.19,"n":18,"o":7.21,"t":"2026-10-15T13:05:00Z","v":1435,"vw":7.203794},{"c":7.19,"h":7.19,"l":7.19,"n":14,"o":7.19,"t":"2026-10-15T13:10:00Z","v":434,"vw":7.19},{"c":7.21,"h":7.21,"l":7.18,"n":29,"o":7.18,"t":"2026-10-15T13:15:00Z","v":67081,"vw":7.18166},{"c":7.183,"h":7.2,"l":7.18,"n":15,"o":7.18,"t":"2026-10-15T13:25:00Z","v":1574,"vw":7.184185},{"c":7.275,"h":7.3081,"l":7.17,"n":2148,"o":7.18,"t":"2026-10-15T13:30:00Z","v":529410,"vw":7.237966},{"c":7.395,"h":7.395,"l":7.26,"n":1551,"o":7.26,"t":"2026-10-15T13:35:00Z","v":339073,"vw":7.320103},{"c":7.38,"h":7.44,"l":7.355,"n":1435,"o":7.395,"t":"2026-10-15T13:40:00Z","v":240601,"vw":7.4071},{"c":7.46,"h":7.47,"l":7.35,"n":1056,"o":7.385,"t":"2026-10-15T13:45:00Z","v":177319,"vw":7.413595},{"c":7.455,"h":7.495,"l":7.39,"n":1525,"o":7.46,"t":"2026-10-15T13:50:00Z","v":218202,"vw":7.446632},{"c":7.47,"h":7.48,"l":7.44,"n":1085,"o":7.4512,"t":"2026-10-15T13:55:00Z","v":149040,"vw":7.461288},{"c":7.52,"h":7.555,"l":7.45,"n":1503,"o":7.47,"t":"2026-10-15T14:00:00Z","v":195884,"vw":7.512746},{"c":7.555,"h":7.565,"l":7.51,"n":1088,"o":7.5228,"t":"2026-10-15T14:05:00Z","v":133205,"vw":7.547726},{"c":7.5399,"h":7.5963,"l":7.515,"n":1328,"o":7.56,"t":"2026-10-15T14:10:00Z","v":145835,"vw":7.558982},{"c":7.535,"h":7.545,"l":7.5,"n":1015,"o":7.54,"t":"2026-10-15T14:15:00Z","v":164872,"vw":7.515379},{"c":7.495,"h":7.54,"l":7.49,"n":1037,"o":7.53,"t":"2026-10-15T14:20:00Z","v":174218,"vw":7.50997},{"c":7.505,"h":7.5499,"l":7.49,"n":958,"o":7.49,"t":"2026-10-15T14:25:00Z","v":179835,"vw":7.51576},{"c":7.585,"h":7.59,"l":7.5,"n":945,"o":7.505,"t":"2026-10-15T14:30:00Z","v":149193,"vw":7.559696},{"c":7.725,"h":7.74,"l":7.5813,"n":1530,"o":7.5813,"t":"2026-10-15T14:35:00Z","v":375193,"vw":7.645954},{"c":7.71,"h":7.74,"l":7.69,"n":1500,"o":7.725,"t":"2026-10-15T14:40:00Z","v":262213,"vw":7.716867},{"c":7.715,"h":7.74,"l":7.709,"n":855,"o":7.71,"t":"2026-10-15T14:45:00Z","v":142494,"vw":7.721712},{"c":7.7,"h":7.72,"l":7.68,"n":1194,"o":7.71,"t":"2026-10-15T14:50:00Z","v":194787,"vw":7.703385},{"c":7.745,"h":7.7601,"l":7.7,"n":1527,"o":7.7,"t":"2026-10-15T14:55:00Z","v":561520,"vw":7.741166},{"c":7.745,"h":7.755,"l":7.66,"n":1564,"o":7.745,"t":"2026-10-15T15:00:00Z","v":297916,"vw":7.720176},{"c":7.785,"h":7.79,"l":7.735,"n":780,"o":7.7467,"t":"2026-10-15T15:05:00Z","v":156999,"vw":7.754818},{"c":7.775,"h":7.815,"l":7.77,"n":706,"o":7.79,"t":"2026-10-15T15:10:00Z","v":142373,"vw":7.795551},{"c":7.775,"h":7.788,"l":7.76,"n":649,"o":7.775,"t":"2026-10-15T15:15:00Z","v":76163,"vw":7.770328},{"c":7.765,"h":7.8,"l":7.76,"n":703,"o":7.77,"t":"2026-10-15T15:20:00Z","v":77995,"vw":7.780041},{"c":7.715,"h":7.765,"l":7.705,"n":551,"o":7.76,"t":"2026-10-15T15:25:00Z","v":78872,"vw":7.735231},{"c":7.675,"h":7.72,"l":7.66,"n":593,"o":7.72,"t":"2026-10-15T15:30:00Z","v":79470,"vw":7.69568},{"c":7.635,"h":7.695,"l":7.6201,"n":849,"o":7.675,"t":"2026-10-15T15:35:00Z","v":249011,"vw":7.659671},{"c":7.57,"h":7.66,"l":7.57,"n":1421,"o":7.635,"t":"2026-10-15T15:40:00Z","v":285147,"vw":7.628171},{"c":7.595,"h":7.595,"l":7.56,"n":536,"o":7.57,"t":"2026-10-15T15:45:00Z","v":67408,"vw":7.576379},{"c":7.595,"h":7.62,"l":7.58,"n":480,"o":7.595,"t":"2026-10-15T15:50:00Z","v":108319,"vw":7.601971},{"c":7.6598,"h":7.67,"l":7.59,"n":844,"o":7.5901,"t":"2026-10-15T15:55:00Z","v":178998,"vw":7.629646},{"c":7.605,"h":7.66,"l":7.605,"n":472,"o":7.659,"t":"2026-10-15T16:00:00Z","v":134838,"vw":7.63435},{"c":7.575,"h":7.615,"l":7.57,"n":559,"o":7.605,"t":"2026-10-15T16:05:00Z","v":150042,"vw":7.594643},{"c":7.58,"h":7.59,"l":7.57,"n":376,"o":7.5777,"t":"2026-10-15T16:10:00Z","v":80957,"vw":7.579837},{"c":7.575,"h":7.585,"l":7.57,"n":387,"o":7.58,"t":"2026-10-15T16:15:00Z","v":121433,"vw":7.575454},{"c":7.5995,"h":7.6,"l":7.575,"n":442,"o":7.575,"t":"2026-10-15T16:20:00Z","v":67968,"vw":7.587619},{"c":7.595,"h":7.6,"l":7.56,"n":656,"o":7.595,"t":"2026-10-15T16:25:00Z","v":161440,"vw":7.579785},{"c":7.575,"h":7.6,"l":7.575,"n":395,"o":7.595,"t":"2026-10-15T16:30:00Z","v":49810,"vw":7.589089},{"c":7.59,"h":7.6,"l":7.5701,"n":297,"o":7.575,"t":"2026-10-15T16:35:00Z","v":83626,"vw":7.5848},{"c":7.6,"h":7.6,"l":7.58,"n":326,"o":7.585,"t":"2026-10-15T16:40:00Z","v":47062,"vw":7.587994},{"c":7.595,"h":7.61,"l":7.58,"n":359,"o":7.6,"t":"2026-10-15T16:45:00Z","v":51442,"vw":7.595413},{"c":7.6195,"h":7.62,"l":7.575,"n":527,"o":7.59,"t":"2026-10-15T16:50:00Z","v":45923,"vw":7.596961},{"c":7.635,"h":7.65,"l":7.6137,"n":504,"o":7.615,"t":"2026-10-15T16:55:00Z","v":72039,"vw":7.634964},{"c":7.61,"h":7.635,"l":7.61,"n":494,"o":7.6323,"t":"2026-10-15T17:00:00Z","v":57393,"vw":7.621611},{"c":7.605,"h":7.615,"l":7.59,"n":444,"o":7.615,"t":"2026-10-15T17:05:00Z","v":88959,"vw":7.604811},{"c":7.575,"h":7.61,"l":7.575,"n":694,"o":7.605,"t":"2026-10-15T17:10:00Z","v":119561,"vw":7.600153},{"c":7.585,"h":7.595,"l":7.57,"n":405,"o":7.575,"t":"2026-10-15T17:15:00Z","v":32696,"vw":7.582454},{"c":7.585,"h":7.59,"l":7.58,"n":278,"o":7.585,"t":"2026-10-15T17:20:00Z","v":12675,"vw":7.587465},{"c":7.575,"h":7.59,"l":7.57,"n":304,"o":7.58,"t":"2026-10-15T17:25:00Z","v":28329,"vw":7.578991},{"c":7.595,"h":7.595,"l":7.57,"n":524,"o":7.575,"t":"2026-10-15T17:30:00Z","v":54052,"vw":7.581268},{"c":7.595,"h":7.6,"l":7.58,"n":282,"o":7.595,"t":"2026-10-15T17:35:00Z","v":34162,"vw":7.587448},{"c":7.59,"h":7.61,"l":7.59,"n":488,"o":7.5901,"t":"2026-10-15T17:40:00Z","v":63236,"vw":7.598016},{"c":7.565,"h":7.59,"l":7.565,"n":412,"o":7.585,"t":"2026-10-15T17:45:00Z","v":47765,"vw":7.57391},{"c":7.54,"h":7.5661,"l":7.54,"n":493,"o":7.565,"t":"2026-10-15T17:50:00Z","v":38139,"vw":7.556556},{"c":7.55,"h":7.56,"l":7.535,"n":381,"o":7.535,"t":"2026-10-15T17:55:00Z","v":45773,"vw":7.549199},{"c":7.545,"h":7.55,"l":7.525,"n":493,"o":7.54,"t":"2026-10-15T18:00:00Z","v":63407,"vw":7.539269},{"c":7.5,"h":7.545,"l":7.5,"n":671,"o":7.545,"t":"2026-10-15T18:05:00Z","v":82084,"vw":7.527331},{"c":7.475,"h":7.51,"l":7.46,"n":581,"o":7.5,"t":"2026-10-15T18:10:00Z","v":90948,"vw":7.487067},{"c":7.515,"h":7.5399,"l":7.475,"n":568,"o":7.4754,"t":"2026-10-15T18:15:00Z","v":82646,"vw":7.504097},{"c":7.515,"h":7.52,"l":7.5036,"n":402,"o":7.51,"t":"2026-10-15T18:20:00Z","v":51393,"vw":7.509841},{"c":7.53,"h":7.535,"l":7.505,"n":466,"o":7.52,"t":"2026-10-15T18:25:00Z","v":52064,"vw":7.51775},{"c":7.5341,"h":7.535,"l":7.5201,"n":361,"o":7.524,"t":"2026-10-15T18:30:00Z","v":32495,"vw":7.528967},{"c":7.525,"h":7.55,"l":7.525,"n":388,"o":7.535,"t":"2026-10-15T18:35:00Z","v":34574,"vw":7.536713},{"c":7.545,"h":7.56,"l":7.515,"n":573,"o":7.53,"t":"2026-10-15T18:40:00Z","v":74793,"vw":7.537},{"c":7.555,"h":7.56,"l":7.54,"n":525,"o":7.545,"t":"2026-10-15T18:45:00Z","v":61515,"vw":7.548283},{"c":7.535,"h":7.56,"l":7.5215,"n":598,"o":7.555,"t":"2026-10-15T18:50:00Z","v":63523,"vw":7.541707},{"c":7.545,"h":7.55,"l":7.534,"n":299,"o":7.535,"t":"2026-10-15T18:55:00Z","v":25078,"vw":7.54265},{"c":7.5713,"h":7.58,"l":7.545,"n":680,"o":7.545,"t":"2026-10-15T19:00:00Z","v":83828,"vw":7.565344},{"c":7.535,"h":7.5792,"l":7.534,"n":478,"o":7.57,"t":"2026-10-15T19:05:00Z","v":62676,"vw":7.556105},{"c":7.565,"h":7.57,"l":7.5302,"n":690,"o":7.535,"t":"2026-10-15T19:10:00Z","v":89669,"vw":7.549141},{"c":7.61,"h":7.62,"l":7.565,"n":635,"o":7.565,"t":"2026-10-15T19:15:00Z","v":73502,"vw":7.598788},{"c":7.63,"h":7.655,"l":7.615,"n":841,"o":7.62,"t":"2026-10-15T19:20:00Z","v":140642,"vw":7.64048},{"c":7.585,"h":7.64,"l":7.5809,"n":680,"o":7.63,"t":"2026-10-15T19:25:00Z","v":98172,"vw":7.60433},{"c":7.615,"h":7.62,"l":7.581,"n":948,"o":7.581,"t":"2026-10-15T19:30:00Z","v":110519,"vw":7.602189},{"c":7.595,"h":7.63,"l":7.5901,"n":882,"o":7.615,"t":"2026-10-15T19:35:00Z","v":110299,"vw":7.613864},{"c":7.585,"h":7.63,"l":7.58,"n":1832,"o":7.59,"t":"2026-10-15T19:40:00Z","v":360061,"vw":7.59898},{"c":7.625,"h":7.645,"l":7.58,"n":1421,"o":7.585,"t":"2026-10-15T19:45:00Z","v":264017,"vw":7.609383},{"c":7.635,"h":7.66,"l":7.615,"n":2537,"o":7.62,"t":"2026-10-15T19:50:00Z","v":438229,"vw":7.637558},{"c":7.635,"h":7.65,"l":7.6,"n":5832,"o":7.63,"t":"2026-10-15T19:55:00Z","v":1269931,"vw":7.632322},{"c":7.64,"h":7.64,"l":7.64,"n":56,"o":7.64,"t":"2026-10-15T20:00:00Z","v":869386,"vw":7.64},{"c":7.5629,"h":7.5629,"l":7.5629,"n":1,"o":7.5629,"t":"2026-10-15T20:10:00Z","v":200,"vw":7.5629},{"c":7.6292,"h":7.6292,"l":7.6292,"n":1,"o":7.6292,"t":"2026-10-15T20:20:00Z","v":1000,"vw":7.6292},{"c":7.6338,"h":7.6338,"l":7.63,"n":5,"o":7.63,"t":"2026-10-15T20:30:00Z","v":1770,"vw":7.631647},{"c":7.628,"h":7.6303,"l":7.628,"n":2,"o":7.6303,"t":"2026-10-15T20:35:00Z","v":2240,"vw":7.628246},{"c":7.5984,"h":7.64,"l":7.5984,"n":3,"o":7.64,"t":"2026-10-15T20:40:00Z","v":6600,"vw":7.636803},{"c":7.63,"h":7.64,"l":7.63,"n":2,"o":7.64,"t":"2026-10-15T20:45:00Z","v":775,"vw":7.637742},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-15T20:50:00Z","v":15000,"vw":7.66},{"c":7.66,"h":7.66,"l":7.66,"n":3,"o":7.66,"t":"2026-10-15T21:00:00Z","v":205,"vw":7.66},{"c":7.63,"h":7.63,"l":7.62,"n":4,"o":7.62,"t":"2026-10-15T21:05:00Z","v":657,"vw":7.628473},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-15T21:10:00Z","v":7445,"vw":7.66},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-15T21:30:00Z","v":100,"vw":7.66},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-15T21:40:00Z","v":183,"vw":7.65},{"c":7.61,"h":7.63,"l":7.61,"n":11,"o":7.63,"t":"2026-10-15T21:55:00Z","v":4000,"vw":7.617836},{"c":7.5891,"h":7.5891,"l":7.5891,"n":1,"o":7.5891,"t":"2026-10-15T22:10:00Z","v":300,"vw":7.5891},{"c":7.5902,"h":7.5902,"l":7.5902,"n":1,"o":7.5902,"t":"2026-10-15T22:55:00Z","v":100,"vw":7.5902},{"c":7.6476,"h":7.6476,"l":7.6476,"n":1,"o":7.6476,"t":"2026-10-15T23:20:00Z","v":330,"vw":7.6476},{"c":7.61,"h":7.6476,"l":7.61,"n":4,"o":7.6476,"t":"2026-10-15T23:30:00Z","v":233,"vw":7.63116},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-15T23:35:00Z","v":100,"vw":7.66},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-15T23:50:00Z","v":100,"vw":7.58},{"c":7.69,"h":7.69,"l":7.64,"n":69,"o":7.66,"t":"2026-10-16T08:00:00Z","v":3971,"vw":7.657039},{"c":7.6852,"h":7.6854,"l":7.6852,"n":31,"o":7.6854,"t":"2026-10-16T08:05:00Z","v":506,"vw":7.685311},{"c":7.69,"h":7.69,"l":7.69,"n":10,"o":7.69,"t":"2026-10-16T09:20:00Z","v":661,"vw":7.69},{"c":7.68,"h":7.68,"l":7.68,"n":2,"o":7.68,"t":"2026-10-16T09:25:00Z","v":791,"vw":7.68},{"c":7.66,"h":7.66,"l":7.66,"n":3,"o":7.66,"t":"2026-10-16T11:00:00Z","v":1251,"vw":7.66},{"c":7.62,"h":7.62,"l":7.62,"n":9,"o":7.62,"t":"2026-10-16T11:05:00Z","v":462,"vw":7.62},{"c":7.635,"h":7.635,"l":7.635,"n":1,"o":7.635,"t":"2026-10-16T11:10:00Z","v":626,"vw":7.635},{"c":7.62,"h":7.634,"l":7.62,"n":3,"o":7.634,"t":"2026-10-16T11:15:00Z","v":1334,"vw":7.627679},{"c":7.6695,"h":7.7,"l":7.62,"n":3,"o":7.7,"t":"2026-10-16T11:20:00Z","v":400,"vw":7.652375},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-16T11:25:00Z","v":100,"vw":7.62},{"c":7.62,"h":7.62,"l":7.62,"n":7,"o":7.62,"t":"2026-10-16T11:30:00Z","v":2244,"vw":7.62},{"c":7.6004,"h":7.6004,"l":7.6004,"n":8,"o":7.6004,"t":"2026-10-16T11:35:00Z","v":594,"vw":7.6004},{"c":7.61,"h":7.61,"l":7.61,"n":6,"o":7.61,"t":"2026-10-16T11:40:00Z","v":224,"vw":7.61},{"c":7.6046,"h":7.61,"l":7.6046,"n":4,"o":7.61,"t":"2026-10-16T11:45:00Z","v":615,"vw":7.6055},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-10-16T11:50:00Z","v":348,"vw":7.61},{"c":7.6199,"h":7.62,"l":7.61,"n":28,"o":7.6169,"t":"2026-10-16T12:05:00Z","v":7634,"vw":7.617561},{"c":7.6,"h":7.61,"l":7.6,"n":2,"o":7.61,"t":"2026-10-16T12:10:00Z","v":516,"vw":7.605329},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-16T12:20:00Z","v":200,"vw":7.61},{"c":7.61,"h":7.61,"l":7.605,"n":15,"o":7.605,"t":"2026-10-16T12:25:00Z","v":2709,"vw":7.608436},{"c":7.62,"h":7.62,"l":7.6022,"n":4,"o":7.604,"t":"2026-10-16T12:30:00Z","v":2312,"vw":7.607288},{"c":7.61,"h":7.61,"l":7.61,"n":4,"o":7.61,"t":"2026-10-16T12:35:00Z","v":164,"vw":7.61},{"c":7.6001,"h":7.6001,"l":7.6001,"n":1,"o":7.6001,"t":"2026-10-16T12:55:00Z","v":261,"vw":7.6001},{"c":7.64,"h":7.64,"l":7.64,"n":4,"o":7.64,"t":"2026-10-16T13:00:00Z","v":438,"vw":7.64},{"c":7.6,"h":7.6676,"l":7.6,"n":29,"o":7.6676,"t":"2026-10-16T13:05:00Z","v":4622,"vw":7.604517},{"c":7.56,"h":7.59,"l":7.56,"n":27,"o":7.59,"t":"2026-10-16T13:25:00Z","v":5317,"vw":7.58876},{"c":7.57,"h":7.625,"l":7.565,"n":464,"o":7.59,"t":"2026-10-16T13:30:00Z","v":149327,"vw":7.583311},{"c":7.66,"h":7.675,"l":7.58,"n":503,"o":7.58,"t":"2026-10-16T13:35:00Z","v":72764,"vw":7.637268},{"c":7.68,"h":7.69,"l":7.59,"n":526,"o":7.65,"t":"2026-10-16T13:40:00Z","v":59816,"vw":7.636745},{"c":7.665,"h":7.685,"l":7.605,"n":534,"o":7.68,"t":"2026-10-16T13:45:00Z","v":46126,"vw":7.654856},{"c":7.666,"h":7.685,"l":7.625,"n":660,"o":7.67,"t":"2026-10-16T13:50:00Z","v":68765,"vw":7.647449},{"c":7.725,"h":7.74,"l":7.665,"n":547,"o":7.665,"t":"2026-10-16T13:55:00Z","v":61964,"vw":7.707877},{"c":7.685,"h":7.755,"l":7.665,"n":648,"o":7.73,"t":"2026-10-16T14:00:00Z","v":80595,"vw":7.712574},{"c":7.69,"h":7.6999,"l":7.66,"n":614,"o":7.685,"t":"2026-10-16T14:05:00Z","v":110893,"vw":7.680833},{"c":7.695,"h":7.705,"l":7.665,"n":470,"o":7.695,"t":"2026-10-16T14:10:00Z","v":45061,"vw":7.682902},{"c":7.695,"h":7.705,"l":7.685,"n":337,"o":7.7,"t":"2026-10-16T14:15:00Z","v":29087,"vw":7.693821},{"c":7.695,"h":7.71,"l":7.6712,"n":354,"o":7.695,"t":"2026-10-16T14:20:00Z","v":33870,"vw":7.695243},{"c":7.67,"h":7.705,"l":7.67,"n":397,"o":7.695,"t":"2026-10-16T14:25:00Z","v":33960,"vw":7.690282},{"c":7.655,"h":7.695,"l":7.645,"n":393,"o":7.6706,"t":"2026-10-16T14:30:00Z","v":41047,"vw":7.668099},{"c":7.645,"h":7.67,"l":7.635,"n":324,"o":7.6574,"t":"2026-10-16T14:35:00Z","v":25563,"vw":7.653795},{"c":7.665,"h":7.725,"l":7.64,"n":968,"o":7.645,"t":"2026-10-16T14:40:00Z","v":113451,"vw":7.681281},{"c":7.67,"h":7.68,"l":7.655,"n":321,"o":7.66,"t":"2026-10-16T14:45:00Z","v":37009,"vw":7.663232},{"c":7.6305,"h":7.675,"l":7.6305,"n":252,"o":7.67,"t":"2026-10-16T14:50:00Z","v":32241,"vw":7.650597},{"c":7.665,"h":7.67,"l":7.64,"n":339,"o":7.64,"t":"2026-10-16T14:55:00Z","v":19172,"vw":7.652493},{"c":7.635,"h":7.67,"l":7.635,"n":338,"o":7.665,"t":"2026-10-16T15:00:00Z","v":27296,"vw":7.647519},{"c":7.575,"h":7.635,"l":7.57,"n":453,"o":7.635,"t":"2026-10-16T15:05:00Z","v":56526,"vw":7.600317},{"c":7.59,"h":7.59,"l":7.56,"n":381,"o":7.575,"t":"2026-10-16T15:10:00Z","v":43500,"vw":7.570504},{"c":7.575,"h":7.595,"l":7.5724,"n":391,"o":7.585,"t":"2026-10-16T15:15:00Z","v":34231,"vw":7.583621},{"c":7.535,"h":7.58,"l":7.52,"n":383,"o":7.575,"t":"2026-10-16T15:20:00Z","v":44541,"vw":7.546239},{"c":7.535,"h":7.565,"l":7.535,"n":311,"o":7.54,"t":"2026-10-16T15:25:00Z","v":42778,"vw":7.548934},{"c":7.545,"h":7.555,"l":7.52,"n":409,"o":7.54,"t":"2026-10-16T15:30:00Z","v":75455,"vw":7.534505},{"c":7.55,"h":7.555,"l":7.5224,"n":353,"o":7.545,"t":"2026-10-16T15:35:00Z","v":39940,"vw":7.539828},{"c":7.535,"h":7.55,"l":7.525,"n":299,"o":7.55,"t":"2026-10-16T15:40:00Z","v":33661,"vw":7.53504},{"c":7.525,"h":7.555,"l":7.525,"n":376,"o":7.535,"t":"2026-10-16T15:45:00Z","v":29715,"vw":7.539841},{"c":7.51,"h":7.53,"l":7.495,"n":1126,"o":7.53,"t":"2026-10-16T15:50:00Z","v":233490,"vw":7.506926},{"c":7.46,"h":7.525,"l":7.455,"n":531,"o":7.515,"t":"2026-10-16T15:55:00Z","v":309840,"vw":7.484101},{"c":7.505,"h":7.52,"l":7.455,"n":786,"o":7.46,"t":"2026-10-16T16:00:00Z","v":160842,"vw":7.489847},{"c":7.475,"h":7.505,"l":7.44,"n":743,"o":7.505,"t":"2026-10-16T16:05:00Z","v":108739,"vw":7.472447},{"c":7.515,"h":7.515,"l":7.475,"n":782,"o":7.475,"t":"2026-10-16T16:10:00Z","v":138041,"vw":7.498124},{"c":7.46,"h":7.52,"l":7.455,"n":724,"o":7.515,"t":"2026-10-16T16:15:00Z","v":91161,"vw":7.482387},{"c":7.46,"h":7.47,"l":7.455,"n":706,"o":7.46,"t":"2026-10-16T16:20:00Z","v":145091,"vw":7.461626},{"c":7.46,"h":7.47,"l":7.46,"n":301,"o":7.46,"t":"2026-10-16T16:25:00Z","v":30789,"vw":7.462254},{"c":7.445,"h":7.465,"l":7.44,"n":991,"o":7.465,"t":"2026-10-16T16:30:00Z","v":193174,"vw":7.458019},{"c":7.415,"h":7.445,"l":7.41,"n":416,"o":7.445,"t":"2026-10-16T16:35:00Z","v":64477,"vw":7.426571},{"c":7.405,"h":7.4159,"l":7.4,"n":405,"o":7.4159,"t":"2026-10-16T16:40:00Z","v":55741,"vw":7.41005},{"c":7.405,"h":7.42,"l":7.4,"n":572,"o":7.41,"t":"2026-10-16T16:45:00Z","v":98989,"vw":7.414594},{"c":7.395,"h":7.405,"l":7.39,"n":525,"o":7.405,"t":"2026-10-16T16:50:00Z","v":81551,"vw":7.399347},{"c":7.39,"h":7.4,"l":7.38,"n":353,"o":7.39,"t":"2026-10-16T16:55:00Z","v":49561,"vw":7.393018},{"c":7.355,"h":7.395,"l":7.35,"n":636,"o":7.395,"t":"2026-10-16T17:00:00Z","v":62531,"vw":7.362525},{"c":7.365,"h":7.365,"l":7.35,"n":391,"o":7.355,"t":"2026-10-16T17:05:00Z","v":59506,"vw":7.36078},{"c":7.365,"h":7.38,"l":7.36,"n":566,"o":7.365,"t":"2026-10-16T17:10:00Z","v":94092,"vw":7.369185},{"c":7.325,"h":7.365,"l":7.31,"n":534,"o":7.365,"t":"2026-10-16T17:15:00Z","v":68619,"vw":7.332726},{"c":7.295,"h":7.33,"l":7.295,"n":588,"o":7.33,"t":"2026-10-16T17:20:00Z","v":136911,"vw":7.313922},{"c":7.27,"h":7.305,"l":7.27,"n":698,"o":7.29,"t":"2026-10-16T17:25:00Z","v":122340,"vw":7.290447},{"c":7.275,"h":7.29,"l":7.255,"n":826,"o":7.27,"t":"2026-10-16T17:30:00Z","v":159309,"vw":7.27156},{"c":7.28,"h":7.2899,"l":7.26,"n":512,"o":7.28,"t":"2026-10-16T17:35:00Z","v":62737,"vw":7.271},{"c":7.325,"h":7.33,"l":7.265,"n":822,"o":7.275,"t":"2026-10-16T17:40:00Z","v":134782,"vw":7.30758},{"c":7.3,"h":7.33,"l":7.3,"n":436,"o":7.33,"t":"2026-10-16T17:45:00Z","v":61388,"vw":7.317908},{"c":7.285,"h":7.305,"l":7.26,"n":492,"o":7.305,"t":"2026-10-16T17:50:00Z","v":71457,"vw":7.283797},{"c":7.265,"h":7.29,"l":7.26,"n":324,"o":7.285,"t":"2026-10-16T17:55:00Z","v":43052,"vw":7.278623},{"c":7.27,"h":7.28,"l":7.26,"n":547,"o":7.265,"t":"2026-10-16T18:00:00Z","v":101697,"vw":7.268315},{"c":7.265,"h":7.27,"l":7.25,"n":475,"o":7.26,"t":"2026-10-16T18:05:00Z","v":50510,"vw":7.26355},{"c":7.26,"h":7.27,"l":7.23,"n":605,"o":7.265,"t":"2026-10-16T18:10:00Z","v":125920,"vw":7.240729},{"c":7.2605,"h":7.28,"l":7.2528,"n":710,"o":7.26,"t":"2026-10-16T18:15:00Z","v":160733,"vw":7.266366},{"c":7.275,"h":7.28,"l":7.255,"n":524,"o":7.26,"t":"2026-10-16T18:20:00Z","v":83114,"vw":7.266986},{"c":7.265,"h":7.285,"l":7.26,"n":458,"o":7.272,"t":"2026-10-16T18:25:00Z","v":54059,"vw":7.274279},{"c":7.27,"h":7.28,"l":7.255,"n":439,"o":7.27,"t":"2026-10-16T18:30:00Z","v":70496,"vw":7.264496},{"c":7.27,"h":7.275,"l":7.245,"n":469,"o":7.275,"t":"2026-10-16T18:35:00Z","v":62682,"vw":7.259706},{"c":7.275,"h":7.28,"l":7.26,"n":438,"o":7.27,"t":"2026-10-16T18:40:00Z","v":44993,"vw":7.272536},{"c":7.3,"h":7.3,"l":7.27,"n":379,"o":7.275,"t":"2026-10-16T18:45:00Z","v":38813,"vw":7.283877},{"c":7.255,"h":7.295,"l":7.25,"n":448,"o":7.295,"t":"2026-10-16T18:50:00Z","v":45674,"vw":7.272394},{"c":7.27,"h":7.27,"l":7.245,"n":517,"o":7.255,"t":"2026-10-16T18:55:00Z","v":60035,"vw":7.252609},{"c":7.25,"h":7.2786,"l":7.24,"n":507,"o":7.265,"t":"2026-10-16T19:00:00Z","v":91830,"vw":7.260291},{"c":7.255,"h":7.26,"l":7.235,"n":608,"o":7.245,"t":"2026-10-16T19:05:00Z","v":129277,"vw":7.248386},{"c":7.285,"h":7.285,"l":7.25,"n":555,"o":7.255,"t":"2026-10-16T19:10:00Z","v":50460,"vw":7.268484},{"c":7.27,"h":7.3,"l":7.265,"n":682,"o":7.285,"t":"2026-10-16T19:15:00Z","v":90483,"vw":7.277858},{"c":7.285,"h":7.29,"l":7.265,"n":545,"o":7.265,"t":"2026-10-16T19:20:00Z","v":82980,"vw":7.276222},{"c":7.265,"h":7.29,"l":7.2529,"n":570,"o":7.285,"t":"2026-10-16T19:25:00Z","v":64298,"vw":7.269285},{"c":7.285,"h":7.29,"l":7.26,"n":767,"o":7.265,"t":"2026-10-16T19:30:00Z","v":163953,"vw":7.274618},{"c":7.3,"h":7.31,"l":7.285,"n":751,"o":7.285,"t":"2026-10-16T19:35:00Z","v":148013,"vw":7.299473},{"c":7.285,"h":7.31,"l":7.28,"n":922,"o":7.295,"t":"2026-10-16T19:40:00Z","v":199065,"vw":7.294168},{"c":7.3,"h":7.3,"l":7.25,"n":1359,"o":7.285,"t":"2026-10-16T19:45:00Z","v":377915,"vw":7.274837},{"c":7.33,"h":7.35,"l":7.295,"n":1436,"o":7.295,"t":"2026-10-16T19:50:00Z","v":309323,"vw":7.321473},{"c":7.29,"h":7.335,"l":7.28,"n":3524,"o":7.325,"t":"2026-10-16T19:55:00Z","v":727665,"vw":7.303632},{"c":7.29,"h":7.3,"l":7.2801,"n":61,"o":7.3,"t":"2026-10-16T20:00:00Z","v":983532,"vw":7.29975},{"c":7.27,"h":7.2993,"l":7.27,"n":19,"o":7.2993,"t":"2026-10-16T20:05:00Z","v":4561,"vw":7.276988},{"c":7.27,"h":7.2705,"l":7.26,"n":101,"o":7.27,"t":"2026-10-16T20:10:00Z","v":11374,"vw":7.26614},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-10-16T20:15:00Z","v":5000,"vw":7.27},{"c":7.26,"h":7.26,"l":7.26,"n":5,"o":7.26,"t":"2026-10-16T20:20:00Z","v":2004,"vw":7.26},{"c":7.27,"h":7.2892,"l":7.25,"n":23,"o":7.2892,"t":"2026-10-16T20:25:00Z","v":1734,"vw":7.259937},{"c":7.28,"h":7.28,"l":7.26,"n":21,"o":7.27,"t":"2026-10-16T20:30:00Z","v":1756,"vw":7.26767},{"c":7.28,"h":7.28,"l":7.27,"n":15,"o":7.27,"t":"2026-10-16T20:35:00Z","v":1302,"vw":7.274015},{"c":7.2706,"h":7.28,"l":7.27,"n":15,"o":7.28,"t":"2026-10-16T20:40:00Z","v":1609,"vw":7.271781},{"c":7.28,"h":7.28,"l":7.28,"n":3,"o":7.28,"t":"2026-10-16T20:45:00Z","v":800,"vw":7.28},{"c":7.2716,"h":7.2716,"l":7.27,"n":10,"o":7.27,"t":"2026-10-16T20:55:00Z","v":2231,"vw":7.270312},{"c":7.2719,"h":7.2791,"l":7.27,"n":5,"o":7.2791,"t":"2026-10-16T21:00:00Z","v":2100,"vw":7.271338},{"c":7.2711,"h":7.28,"l":7.2711,"n":4,"o":7.28,"t":"2026-10-16T21:05:00Z","v":2000,"vw":7.27555},{"c":7.28,"h":7.28,"l":7.28,"n":5,"o":7.28,"t":"2026-10-16T21:10:00Z","v":963,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-16T21:15:00Z","v":1413,"vw":7.28},{"c":7.26,"h":7.26,"l":7.26,"n":6,"o":7.26,"t":"2026-10-16T21:25:00Z","v":1904,"vw":7.26},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-16T21:30:00Z","v":340,"vw":7.25},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-16T21:45:00Z","v":820,"vw":7.26},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-16T22:15:00Z","v":300,"vw":7.28},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-16T22:25:00Z","v":320,"vw":7.27},{"c":7.26,"h":7.26,"l":7.26,"n":6,"o":7.26,"t":"2026-10-16T22:40:00Z","v":1314,"vw":7.26},{"c":7.265,"h":7.265,"l":7.265,"n":1,"o":7.265,"t":"2026-10-16T22:45:00Z","v":277,"vw":7.265},{"c":7.25,"h":7.25,"l":7.25,"n":13,"o":7.25,"t":"2026-10-16T22:55:00Z","v":2260,"vw":7.25},{"c":7.2546,"h":7.2546,"l":7.2546,"n":2,"o":7.2546,"t":"2026-10-16T23:20:00Z","v":1500,"vw":7.2546},{"c":7.28,"h":7.28,"l":7.26,"n":9,"o":7.265,"t":"2026-10-16T23:25:00Z","v":4000,"vw":7.271795},{"c":7.2515,"h":7.28,"l":7.25,"n":10,"o":7.27,"t":"2026-10-16T23:35:00Z","v":6330,"vw":7.25552},{"c":7.265,"h":7.265,"l":7.265,"n":1,"o":7.265,"t":"2026-10-16T23:40:00Z","v":100,"vw":7.265},{"c":7.25,"h":7.27,"l":7.25,"n":17,"o":7.27,"t":"2026-10-16T23:45:00Z","v":1207,"vw":7.258929},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-16T23:50:00Z","v":200,"vw":7.24},{"c":7.24,"h":7.24,"l":7.24,"n":19,"o":7.24,"t":"2026-10-16T23:55:00Z","v":930,"vw":7.24},{"c":7.41,"h":7.46,"l":7.39,"n":173,"o":7.41,"t":"2026-10-19T08:00:00Z","v":9375,"vw":7.411288},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-19T08:20:00Z","v":220,"vw":7.46},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-19T08:30:00Z","v":1000,"vw":7.45},{"c":7.45,"h":7.45,"l":7.45,"n":15,"o":7.45,"t":"2026-10-19T08:40:00Z","v":2049,"vw":7.45},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-19T09:05:00Z","v":500,"vw":7.43},{"c":7.42,"h":7.45,"l":7.42,"n":5,"o":7.45,"t":"2026-10-19T09:20:00Z","v":290,"vw":7.435},{"c":7.43,"h":7.43,"l":7.43,"n":3,"o":7.43,"t":"2026-10-19T09:25:00Z","v":760,"vw":7.43},{"c":7.42,"h":7.45,"l":7.42,"n":52,"o":7.45,"t":"2026-10-19T09:30:00Z","v":1633,"vw":7.44618},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-19T09:35:00Z","v":110,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-19T09:55:00Z","v":520,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-19T10:55:00Z","v":414,"vw":7.4},{"c":7.3115,"h":7.3115,"l":7.3115,"n":2,"o":7.3115,"t":"2026-10-19T11:05:00Z","v":359,"vw":7.3115},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-19T11:35:00Z","v":348,"vw":7.4},{"c":7.4395,"h":7.4395,"l":7.4395,"n":2,"o":7.4395,"t":"2026-10-19T11:50:00Z","v":101,"vw":7.4395},{"c":7.43,"h":7.43,"l":7.425,"n":12,"o":7.425,"t":"2026-10-19T12:00:00Z","v":3506,"vw":7.428816},{"c":7.43,"h":7.44,"l":7.31,"n":6,"o":7.43,"t":"2026-10-19T12:10:00Z","v":3151,"vw":7.394097},{"c":7.42,"h":7.4224,"l":7.42,"n":25,"o":7.4224,"t":"2026-10-19T12:15:00Z","v":583,"vw":7.420966},{"c":7.43,"h":7.43,"l":7.43,"n":2,"o":7.43,"t":"2026-10-19T12:20:00Z","v":941,"vw":7.43},{"c":7.45,"h":7.45,"l":7.32,"n":4,"o":7.32,"t":"2026-10-19T12:25:00Z","v":3201,"vw":7.365625},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-19T12:30:00Z","v":150,"vw":7.43},{"c":7.435,"h":7.435,"l":7.435,"n":13,"o":7.435,"t":"2026-10-19T12:35:00Z","v":3115,"vw":7.435},{"c":7.435,"h":7.435,"l":7.435,"n":1,"o":7.435,"t":"2026-10-19T12:40:00Z","v":100,"vw":7.435},{"c":7.4377,"h":7.4377,"l":7.4377,"n":1,"o":7.4377,"t":"2026-10-19T12:45:00Z","v":177,"vw":7.4377},{"c":7.42,"h":7.42,"l":7.42,"n":2,"o":7.42,"t":"2026-10-19T12:50:00Z","v":410,"vw":7.42},{"c":7.42,"h":7.42,"l":7.42,"n":4,"o":7.42,"t":"2026-10-19T12:55:00Z","v":3500,"vw":7.42},{"c":7.39,"h":7.44,"l":7.39,"n":34,"o":7.44,"t":"2026-10-19T13:05:00Z","v":2830,"vw":7.42929},{"c":7.41,"h":7.42,"l":7.41,"n":12,"o":7.42,"t":"2026-10-19T13:15:00Z","v":582,"vw":7.415165},{"c":7.4185,"h":7.4197,"l":7.4185,"n":3,"o":7.4197,"t":"2026-10-19T13:20:00Z","v":5451,"vw":7.418599},{"c":7.4101,"h":7.4101,"l":7.41,"n":12,"o":7.41,"t":"2026-10-19T13:25:00Z","v":2219,"vw":7.410024},{"c":7.28,"h":7.42,"l":7.2,"n":858,"o":7.42,"t":"2026-10-19T13:30:00Z","v":208495,"vw":7.310771},{"c":7.165,"h":7.28,"l":7.14,"n":739,"o":7.28,"t":"2026-10-19T13:35:00Z","v":157982,"vw":7.185961},{"c":7.13,"h":7.21,"l":7.13,"n":594,"o":7.165,"t":"2026-10-19T13:40:00Z","v":162620,"vw":7.159994},{"c":7.17,"h":7.17,"l":7.115,"n":713,"o":7.13,"t":"2026-10-19T13:45:00Z","v":150983,"vw":7.140918},{"c":7.09,"h":7.17,"l":7.085,"n":585,"o":7.17,"t":"2026-10-19T13:50:00Z","v":64607,"vw":7.123804},{"c":7.085,"h":7.1,"l":7.04,"n":863,"o":7.09,"t":"2026-10-19T13:55:00Z","v":131821,"vw":7.067699},{"c":7.07,"h":7.09,"l":7.045,"n":509,"o":7.0876,"t":"2026-10-19T14:00:00Z","v":83915,"vw":7.066328},{"c":7.06,"h":7.07,"l":7.045,"n":596,"o":7.07,"t":"2026-10-19T14:05:00Z","v":63954,"vw":7.060006},{"c":7.075,"h":7.075,"l":7.01,"n":676,"o":7.06,"t":"2026-10-19T14:10:00Z","v":112728,"vw":7.037489},{"c":7.075,"h":7.11,"l":7.075,"n":519,"o":7.08,"t":"2026-10-19T14:15:00Z","v":65635,"vw":7.09456},{"c":7.075,"h":7.08,"l":7.06,"n":405,"o":7.08,"t":"2026-10-19T14:20:00Z","v":65664,"vw":7.066441},{"c":7.065,"h":7.08,"l":7.06,"n":568,"o":7.08,"t":"2026-10-19T14:25:00Z","v":63645,"vw":7.072516},{"c":6.985,"h":7.07,"l":6.98,"n":1103,"o":7.065,"t":"2026-10-19T14:30:00Z","v":201803,"vw":7.011175},{"c":6.955,"h":6.99,"l":6.94,"n":764,"o":6.9897,"t":"2026-10-19T14:35:00Z","v":136993,"vw":6.963405},{"c":6.985,"h":6.99,"l":6.95,"n":561,"o":6.955,"t":"2026-10-19T14:40:00Z","v":107393,"vw":6.975719},{"c":6.97,"h":7.015,"l":6.97,"n":750,"o":6.985,"t":"2026-10-19T14:45:00Z","v":126053,"vw":6.99785},{"c":6.97,"h":6.99,"l":6.95,"n":575,"o":6.97,"t":"2026-10-19T14:50:00Z","v":150551,"vw":6.980222},{"c":6.955,"h":6.97,"l":6.95,"n":687,"o":6.96,"t":"2026-10-19T14:55:00Z","v":129900,"vw":6.953836},{"c":6.96,"h":6.965,"l":6.91,"n":1273,"o":6.95,"t":"2026-10-19T15:00:00Z","v":316888,"vw":6.947197},{"c":6.975,"h":6.98,"l":6.955,"n":376,"o":6.955,"t":"2026-10-19T15:05:00Z","v":55495,"vw":6.966139},{"c":6.99,"h":6.99,"l":6.965,"n":382,"o":6.97,"t":"2026-10-19T15:10:00Z","v":53691,"vw":6.97926},{"c":6.975,"h":6.995,"l":6.97,"n":424,"o":6.99,"t":"2026-10-19T15:15:00Z","v":62542,"vw":6.98075},{"c":6.985,"h":6.99,"l":6.96,"n":470,"o":6.975,"t":"2026-10-19T15:20:00Z","v":55244,"vw":6.97996},{"c":6.995,"h":6.995,"l":6.96,"n":501,"o":6.985,"t":"2026-10-19T15:25:00Z","v":68644,"vw":6.983134},{"c":6.995,"h":6.995,"l":6.955,"n":1050,"o":6.995,"t":"2026-10-19T15:30:00Z","v":181133,"vw":6.977794},{"c":6.985,"h":7.01,"l":6.98,"n":497,"o":6.995,"t":"2026-10-19T15:35:00Z","v":173842,"vw":6.998355},{"c":6.995,"h":7.0085,"l":6.97,"n":375,"o":6.985,"t":"2026-10-19T15:40:00Z","v":46613,"vw":6.989799},{"c":6.985,"h":7,"l":6.98,"n":243,"o":6.995,"t":"2026-10-19T15:45:00Z","v":22006,"vw":6.992404},{"c":6.985,"h":6.99,"l":6.98,"n":298,"o":6.99,"t":"2026-10-19T15:50:00Z","v":32502,"vw":6.986225},{"c":6.975,"h":6.99,"l":6.97,"n":517,"o":6.985,"t":"2026-10-19T15:55:00Z","v":65242,"vw":6.979902},{"c":6.985,"h":6.985,"l":6.955,"n":480,"o":6.975,"t":"2026-10-19T16:00:00Z","v":101044,"vw":6.970172},{"c":6.965,"h":6.9885,"l":6.955,"n":314,"o":6.98,"t":"2026-10-19T16:05:00Z","v":42037,"vw":6.970585},{"c":6.995,"h":7,"l":6.955,"n":482,"o":6.965,"t":"2026-10-19T16:10:00Z","v":81885,"vw":6.984888},{"c":6.965,"h":6.99,"l":6.965,"n":423,"o":6.99,"t":"2026-10-19T16:15:00Z","v":93688,"vw":6.980841},{"c":6.9574,"h":6.968,"l":6.95,"n":298,"o":6.96,"t":"2026-10-19T16:20:00Z","v":37178,"vw":6.958051},{"c":6.955,"h":6.9699,"l":6.95,"n":405,"o":6.95,"t":"2026-10-19T16:25:00Z","v":46596,"vw":6.958536},{"c":6.95,"h":6.965,"l":6.945,"n":504,"o":6.955,"t":"2026-10-19T16:30:00Z","v":83974,"vw":6.952341},{"c":6.955,"h":6.97,"l":6.95,"n":359,"o":6.955,"t":"2026-10-19T16:35:00Z","v":51892,"vw":6.956678},{"c":6.965,"h":6.97,"l":6.95,"n":333,"o":6.955,"t":"2026-10-19T16:40:00Z","v":55958,"vw":6.96034},{"c":6.955,"h":6.965,"l":6.94,"n":399,"o":6.96,"t":"2026-10-19T16:45:00Z","v":51759,"vw":6.950592},{"c":6.94,"h":6.955,"l":6.935,"n":336,"o":6.955,"t":"2026-10-19T16:50:00Z","v":48518,"vw":6.945448},{"c":6.935,"h":6.95,"l":6.93,"n":267,"o":6.945,"t":"2026-10-19T16:55:00Z","v":33839,"vw":6.940342},{"c":6.94,"h":6.94,"l":6.92,"n":463,"o":6.935,"t":"2026-10-19T17:00:00Z","v":74183,"vw":6.932386},{"c":6.935,"h":6.95,"l":6.925,"n":432,"o":6.935,"t":"2026-10-19T17:05:00Z","v":61628,"vw":6.935984},{"c":6.935,"h":6.94,"l":6.93,"n":221,"o":6.93,"t":"2026-10-19T17:10:00Z","v":20131,"vw":6.936887},{"c":6.9488,"h":6.95,"l":6.93,"n":280,"o":6.935,"t":"2026-10-19T17:15:00Z","v":29376,"vw":6.939792},{"c":6.945,"h":6.95,"l":6.935,"n":278,"o":6.945,"t":"2026-10-19T17:20:00Z","v":27460,"vw":6.940545},{"c":6.93,"h":6.95,"l":6.93,"n":265,"o":6.945,"t":"2026-10-19T17:25:00Z","v":61406,"vw":6.939753},{"c":6.925,"h":6.94,"l":6.92,"n":438,"o":6.935,"t":"2026-10-19T17:30:00Z","v":96364,"vw":6.929648},{"c":6.935,"h":6.94,"l":6.92,"n":455,"o":6.925,"t":"2026-10-19T17:35:00Z","v":86475,"vw":6.929183},{"c":6.945,"h":6.96,"l":6.93,"n":485,"o":6.93,"t":"2026-10-19T17:40:00Z","v":91253,"vw":6.947078},{"c":6.925,"h":6.94,"l":6.925,"n":410,"o":6.94,"t":"2026-10-19T17:45:00Z","v":55805,"vw":6.931835},{"c":6.925,"h":6.93,"l":6.91,"n":316,"o":6.9299,"t":"2026-10-19T17:50:00Z","v":43500,"vw":6.921962},{"c":6.95,"h":6.95,"l":6.92,"n":501,"o":6.925,"t":"2026-10-19T17:55:00Z","v":85859,"vw":6.933687},{"c":6.945,"h":6.955,"l":6.93,"n":354,"o":6.95,"t":"2026-10-19T18:00:00Z","v":44023,"vw":6.943266},{"c":6.94,"h":6.95,"l":6.93,"n":435,"o":6.945,"t":"2026-10-19T18:05:00Z","v":72609,"vw":6.935775},{"c":6.92,"h":6.9477,"l":6.92,"n":305,"o":6.9477,"t":"2026-10-19T18:10:00Z","v":74300,"vw":6.937491},{"c":6.94,"h":6.95,"l":6.925,"n":325,"o":6.925,"t":"2026-10-19T18:15:00Z","v":38869,"vw":6.938003},{"c":6.935,"h":6.94,"l":6.92,"n":299,"o":6.935,"t":"2026-10-19T18:20:00Z","v":38883,"vw":6.934324},{"c":6.915,"h":6.93,"l":6.9,"n":623,"o":6.93,"t":"2026-10-19T18:25:00Z","v":126512,"vw":6.912311},{"c":6.91,"h":6.915,"l":6.905,"n":305,"o":6.915,"t":"2026-10-19T18:30:00Z","v":39681,"vw":6.912352},{"c":6.9,"h":6.92,"l":6.89,"n":601,"o":6.915,"t":"2026-10-19T18:35:00Z","v":78809,"vw":6.90261},{"c":6.9174,"h":6.92,"l":6.9028,"n":367,"o":6.905,"t":"2026-10-19T18:40:00Z","v":58435,"vw":6.910044},{"c":6.915,"h":6.93,"l":6.91,"n":474,"o":6.915,"t":"2026-10-19T18:45:00Z","v":99849,"vw":6.920068},{"c":6.925,"h":6.93,"l":6.91,"n":359,"o":6.915,"t":"2026-10-19T18:50:00Z","v":58542,"vw":6.91997},{"c":6.925,"h":6.93,"l":6.92,"n":231,"o":6.925,"t":"2026-10-19T18:55:00Z","v":36070,"vw":6.925176},{"c":6.945,"h":6.945,"l":6.92,"n":437,"o":6.925,"t":"2026-10-19T19:00:00Z","v":91762,"vw":6.931888},{"c":6.925,"h":6.95,"l":6.92,"n":348,"o":6.94,"t":"2026-10-19T19:05:00Z","v":46398,"vw":6.932517},{"c":6.93,"h":6.94,"l":6.92,"n":437,"o":6.925,"t":"2026-10-19T19:10:00Z","v":78368,"vw":6.931028},{"c":6.945,"h":6.95,"l":6.93,"n":450,"o":6.93,"t":"2026-10-19T19:15:00Z","v":51161,"vw":6.939443},{"c":6.985,"h":6.985,"l":6.945,"n":739,"o":6.945,"t":"2026-10-19T19:20:00Z","v":122667,"vw":6.96116},{"c":6.975,"h":6.99,"l":6.96,"n":567,"o":6.99,"t":"2026-10-19T19:25:00Z","v":115335,"vw":6.974958},{"c":6.9466,"h":6.975,"l":6.94,"n":579,"o":6.97,"t":"2026-10-19T19:30:00Z","v":91192,"vw":6.959474},{"c":6.955,"h":6.96,"l":6.945,"n":649,"o":6.945,"t":"2026-10-19T19:35:00Z","v":75544,"vw":6.955345},{"c":6.955,"h":6.96,"l":6.94,"n":916,"o":6.955,"t":"2026-10-19T19:40:00Z","v":182158,"vw":6.950603},{"c":6.945,"h":6.9599,"l":6.9301,"n":696,"o":6.955,"t":"2026-10-19T19:45:00Z","v":118352,"vw":6.946133},{"c":6.93,"h":6.945,"l":6.92,"n":1003,"o":6.945,"t":"2026-10-19T19:50:00Z","v":199801,"vw":6.932428},{"c":6.89,"h":6.925,"l":6.865,"n":3447,"o":6.92,"t":"2026-10-19T19:55:00Z","v":730627,"vw":6.88618},{"c":6.91,"h":6.91,"l":6.89,"n":87,"o":6.89,"t":"2026-10-19T20:00:00Z","v":768516,"vw":6.890144},{"c":6.91,"h":6.91,"l":6.9,"n":8,"o":6.9,"t":"2026-10-19T20:05:00Z","v":961,"vw":6.901527},{"c":6.9115,"h":6.92,"l":6.91,"n":18,"o":6.92,"t":"2026-10-19T20:10:00Z","v":3712,"vw":6.915552},{"c":6.92,"h":6.93,"l":6.9185,"n":19,"o":6.9185,"t":"2026-10-19T20:15:00Z","v":11651,"vw":6.927274},{"c":6.9046,"h":6.92,"l":6.9046,"n":6,"o":6.92,"t":"2026-10-19T20:20:00Z","v":1292,"vw":6.907026},{"c":6.91,"h":6.93,"l":6.91,"n":13,"o":6.92,"t":"2026-10-19T20:25:00Z","v":1492,"vw":6.919213},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-19T20:30:00Z","v":271,"vw":6.9},{"c":6.89,"h":6.91,"l":6.89,"n":3,"o":6.91,"t":"2026-10-19T20:35:00Z","v":13881,"vw":6.891441},{"c":6.9195,"h":6.92,"l":6.918,"n":19,"o":6.92,"t":"2026-10-19T20:40:00Z","v":2160,"vw":6.919825},{"c":6.92,"h":6.9219,"l":6.92,"n":10,"o":6.92,"t":"2026-10-19T20:55:00Z","v":2442,"vw":6.920276},{"c":6.92,"h":6.92,"l":6.92,"n":4,"o":6.92,"t":"2026-10-19T21:10:00Z","v":179,"vw":6.92},{"c":6.91,"h":6.92,"l":6.91,"n":12,"o":6.92,"t":"2026-10-19T21:15:00Z","v":4792,"vw":6.911325},{"c":6.9,"h":6.92,"l":6.9,"n":13,"o":6.91,"t":"2026-10-19T21:20:00Z","v":4386,"vw":6.911601},{"c":6.892,"h":6.9,"l":6.892,"n":7,"o":6.9,"t":"2026-10-19T21:25:00Z","v":355,"vw":6.897183},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-19T21:30:00Z","v":400,"vw":6.9},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-10-19T22:00:00Z","v":252,"vw":6.92},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-19T22:10:00Z","v":1000,"vw":6.92},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-19T22:15:00Z","v":300,"vw":6.92},{"c":6.9,"h":6.9,"l":6.9,"n":7,"o":6.9,"t":"2026-10-19T22:20:00Z","v":140,"vw":6.9},{"c":6.92,"h":6.92,"l":6.92,"n":5,"o":6.92,"t":"2026-10-19T22:25:00Z","v":1706,"vw":6.92},{"c":6.9001,"h":6.9001,"l":6.9,"n":5,"o":6.9,"t":"2026-10-19T22:55:00Z","v":549,"vw":6.90005},{"c":6.9,"h":6.9,"l":6.9,"n":3,"o":6.9,"t":"2026-10-19T23:00:00Z","v":802,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-19T23:25:00Z","v":500,"vw":6.9},{"c":6.9,"h":6.92,"l":6.9,"n":2,"o":6.92,"t":"2026-10-19T23:30:00Z","v":236,"vw":6.908475},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-19T23:45:00Z","v":105,"vw":6.9},{"c":6.88,"h":6.9001,"l":6.88,"n":50,"o":6.9,"t":"2026-10-19T23:50:00Z","v":2240,"vw":6.889879},{"c":6.8801,"h":6.9,"l":6.88,"n":23,"o":6.9,"t":"2026-10-19T23:55:00Z","v":6573,"vw":6.889168},{"c":6.8708,"h":6.94,"l":6.8708,"n":49,"o":6.93,"t":"2026-10-20T08:00:00Z","v":2620,"vw":6.913766},{"c":6.87,"h":6.87,"l":6.87,"n":7,"o":6.87,"t":"2026-10-20T08:05:00Z","v":614,"vw":6.87},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-20T08:30:00Z","v":1000,"vw":6.87},{"c":6.86,"h":6.8748,"l":6.86,"n":23,"o":6.86,"t":"2026-10-20T09:00:00Z","v":1310,"vw":6.861381},{"c":6.81,"h":6.85,"l":6.81,"n":19,"o":6.85,"t":"2026-10-20T09:05:00Z","v":1501,"vw":6.836351},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-20T09:10:00Z","v":800,"vw":6.84},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-20T09:20:00Z","v":496,"vw":6.86},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-20T09:25:00Z","v":496,"vw":6.86},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-20T09:30:00Z","v":1428,"vw":6.85},{"c":6.81,"h":6.85,"l":6.81,"n":3,"o":6.85,"t":"2026-10-20T09:55:00Z","v":706,"vw":6.843994},{"c":6.85,"h":6.85,"l":6.84,"n":8,"o":6.84,"t":"2026-10-20T10:25:00Z","v":1908,"vw":6.849446},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-10-20T10:30:00Z","v":2000,"vw":6.87},{"c":6.84,"h":6.84,"l":6.84,"n":5,"o":6.84,"t":"2026-10-20T10:40:00Z","v":1826,"vw":6.84},{"c":6.84,"h":6.84,"l":6.84,"n":9,"o":6.84,"t":"2026-10-20T10:55:00Z","v":5350,"vw":6.84},{"c":6.86,"h":6.86,"l":6.85,"n":17,"o":6.85,"t":"2026-10-20T11:00:00Z","v":713,"vw":6.857877},{"c":6.8861,"h":6.8861,"l":6.82,"n":42,"o":6.82,"t":"2026-10-20T11:05:00Z","v":6264,"vw":6.842889},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-20T11:15:00Z","v":200,"vw":6.81},{"c":6.8224,"h":6.8224,"l":6.8224,"n":2,"o":6.8224,"t":"2026-10-20T11:25:00Z","v":1700,"vw":6.8224},{"c":6.8,"h":6.8273,"l":6.8,"n":46,"o":6.8273,"t":"2026-10-20T11:30:00Z","v":2661,"vw":6.808454},{"c":6.8423,"h":6.8423,"l":6.8085,"n":3,"o":6.8085,"t":"2026-10-20T11:35:00Z","v":625,"vw":6.814133},{"c":6.8423,"h":6.8423,"l":6.82,"n":10,"o":6.82,"t":"2026-10-20T11:40:00Z","v":1250,"vw":6.83083},{"c":6.8,"h":6.8,"l":6.8,"n":20,"o":6.8,"t":"2026-10-20T11:55:00Z","v":640,"vw":6.8},{"c":6.8062,"h":6.8062,"l":6.8062,"n":5,"o":6.8062,"t":"2026-10-20T12:00:00Z","v":314,"vw":6.8062},{"c":6.7912,"h":6.7912,"l":6.7912,"n":6,"o":6.7912,"t":"2026-10-20T12:05:00Z","v":201,"vw":6.7912},{"c":6.85,"h":6.85,"l":6.79,"n":6,"o":6.79,"t":"2026-10-20T12:10:00Z","v":2603,"vw":6.792462},{"c":6.815,"h":6.815,"l":6.815,"n":2,"o":6.815,"t":"2026-10-20T12:20:00Z","v":250,"vw":6.815},{"c":6.79,"h":6.8,"l":6.79,"n":13,"o":6.8,"t":"2026-10-20T12:25:00Z","v":1173,"vw":6.798678},{"c":6.815,"h":6.815,"l":6.815,"n":5,"o":6.815,"t":"2026-10-20T12:45:00Z","v":137,"vw":6.815},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-20T12:50:00Z","v":10000,"vw":6.82},{"c":6.83,"h":6.83,"l":6.83,"n":4,"o":6.83,"t":"2026-10-20T13:00:00Z","v":130,"vw":6.83},{"c":6.8238,"h":6.85,"l":6.82,"n":11,"o":6.84,"t":"2026-10-20T13:05:00Z","v":2779,"vw":6.836362},{"c":6.82,"h":6.84,"l":6.81,"n":17,"o":6.82,"t":"2026-10-20T13:15:00Z","v":4667,"vw":6.819461},{"c":6.8,"h":6.8,"l":6.8,"n":7,"o":6.8,"t":"2026-10-20T13:20:00Z","v":1216,"vw":6.8},{"c":6.79,"h":6.7921,"l":6.79,"n":9,"o":6.7921,"t":"2026-10-20T13:25:00Z","v":1660,"vw":6.791824},{"c":6.8797,"h":6.93,"l":6.78,"n":776,"o":6.79,"t":"2026-10-20T13:30:00Z","v":304368,"vw":6.849672},{"c":6.9845,"h":7.035,"l":6.88,"n":1183,"o":6.88,"t":"2026-10-20T13:35:00Z","v":313071,"vw":6.954263},{"c":7.0001,"h":7.0188,"l":6.975,"n":674,"o":6.98,"t":"2026-10-20T13:40:00Z","v":143222,"vw":6.99589},{"c":7.025,"h":7.05,"l":6.99,"n":742,"o":7.005,"t":"2026-10-20T13:45:00Z","v":139639,"vw":7.019337},{"c":7.085,"h":7.1,"l":7.005,"n":796,"o":7.025,"t":"2026-10-20T13:50:00Z","v":127542,"vw":7.045632},{"c":7.145,"h":7.15,"l":7.045,"n":950,"o":7.085,"t":"2026-10-20T13:55:00Z","v":380711,"vw":7.100331},{"c":7.135,"h":7.185,"l":7.12,"n":1402,"o":7.15,"t":"2026-10-20T14:00:00Z","v":366732,"vw":7.143821},{"c":7.175,"h":7.19,"l":7.1371,"n":862,"o":7.1371,"t":"2026-10-20T14:05:00Z","v":132785,"vw":7.173392},{"c":7.15,"h":7.1899,"l":7.15,"n":709,"o":7.175,"t":"2026-10-20T14:10:00Z","v":123090,"vw":7.172369},{"c":7.185,"h":7.21,"l":7.155,"n":753,"o":7.155,"t":"2026-10-20T14:15:00Z","v":135420,"vw":7.18807},{"c":7.28,"h":7.2801,"l":7.18,"n":715,"o":7.185,"t":"2026-10-20T14:20:00Z","v":178987,"vw":7.235303},{"c":7.34,"h":7.34,"l":7.2601,"n":677,"o":7.2701,"t":"2026-10-20T14:25:00Z","v":177259,"vw":7.316239},{"c":7.2691,"h":7.365,"l":7.26,"n":993,"o":7.335,"t":"2026-10-20T14:30:00Z","v":255875,"vw":7.336988},{"c":7.3,"h":7.305,"l":7.265,"n":547,"o":7.265,"t":"2026-10-20T14:35:00Z","v":72845,"vw":7.279882},{"c":7.435,"h":7.44,"l":7.3,"n":1069,"o":7.305,"t":"2026-10-20T14:40:00Z","v":217743,"vw":7.399838},{"c":7.415,"h":7.46,"l":7.4,"n":746,"o":7.44,"t":"2026-10-20T14:45:00Z","v":151951,"vw":7.437908},{"c":7.48,"h":7.495,"l":7.4105,"n":928,"o":7.415,"t":"2026-10-20T14:50:00Z","v":124059,"vw":7.454411},{"c":7.504,"h":7.505,"l":7.47,"n":647,"o":7.475,"t":"2026-10-20T14:55:00Z","v":161146,"vw":7.490567},{"c":7.48,"h":7.52,"l":7.47,"n":650,"o":7.505,"t":"2026-10-20T15:00:00Z","v":141072,"vw":7.496216},{"c":7.48,"h":7.5,"l":7.46,"n":595,"o":7.475,"t":"2026-10-20T15:05:00Z","v":126902,"vw":7.474778},{"c":7.475,"h":7.495,"l":7.41,"n":1629,"o":7.485,"t":"2026-10-20T15:10:00Z","v":334991,"vw":7.45778},{"c":7.5,"h":7.53,"l":7.46,"n":1032,"o":7.48,"t":"2026-10-20T15:15:00Z","v":216841,"vw":7.506571},{"c":7.4637,"h":7.525,"l":7.445,"n":745,"o":7.5,"t":"2026-10-20T15:20:00Z","v":139180,"vw":7.473491},{"c":7.46,"h":7.48,"l":7.455,"n":515,"o":7.47,"t":"2026-10-20T15:25:00Z","v":111236,"vw":7.462793},{"c":7.45,"h":7.47,"l":7.43,"n":484,"o":7.46,"t":"2026-10-20T15:30:00Z","v":56169,"vw":7.453772},{"c":7.455,"h":7.46,"l":7.445,"n":489,"o":7.45,"t":"2026-10-20T15:35:00Z","v":43666,"vw":7.453535},{"c":7.455,"h":7.485,"l":7.455,"n":509,"o":7.455,"t":"2026-10-20T15:40:00Z","v":46210,"vw":7.470675},{"c":7.44,"h":7.455,"l":7.415,"n":396,"o":7.455,"t":"2026-10-20T15:45:00Z","v":46883,"vw":7.42549},{"c":7.455,"h":7.47,"l":7.43,"n":386,"o":7.435,"t":"2026-10-20T15:50:00Z","v":66137,"vw":7.448044},{"c":7.415,"h":7.465,"l":7.41,"n":395,"o":7.46,"t":"2026-10-20T15:55:00Z","v":38039,"vw":7.438646},{"c":7.425,"h":7.435,"l":7.41,"n":375,"o":7.42,"t":"2026-10-20T16:00:00Z","v":46321,"vw":7.423406},{"c":7.44,"h":7.4586,"l":7.4205,"n":461,"o":7.425,"t":"2026-10-20T16:05:00Z","v":54299,"vw":7.440888},{"c":7.445,"h":7.445,"l":7.43,"n":224,"o":7.435,"t":"2026-10-20T16:10:00Z","v":23586,"vw":7.438989},{"c":7.475,"h":7.495,"l":7.44,"n":916,"o":7.445,"t":"2026-10-20T16:15:00Z","v":130103,"vw":7.470191},{"c":7.475,"h":7.495,"l":7.4612,"n":332,"o":7.47,"t":"2026-10-20T16:20:00Z","v":48327,"vw":7.482174},{"c":7.485,"h":7.4986,"l":7.46,"n":536,"o":7.475,"t":"2026-10-20T16:25:00Z","v":114573,"vw":7.480682},{"c":7.54,"h":7.54,"l":7.49,"n":495,"o":7.49,"t":"2026-10-20T16:30:00Z","v":69950,"vw":7.517878},{"c":7.565,"h":7.57,"l":7.54,"n":570,"o":7.54,"t":"2026-10-20T16:35:00Z","v":101412,"vw":7.553942},{"c":7.5501,"h":7.57,"l":7.55,"n":377,"o":7.565,"t":"2026-10-20T16:40:00Z","v":42451,"vw":7.561834},{"c":7.595,"h":7.6,"l":7.555,"n":485,"o":7.555,"t":"2026-10-20T16:45:00Z","v":70438,"vw":7.571882},{"c":7.5729,"h":7.6199,"l":7.56,"n":793,"o":7.595,"t":"2026-10-20T16:50:00Z","v":150263,"vw":7.593794},{"c":7.5945,"h":7.62,"l":7.575,"n":601,"o":7.575,"t":"2026-10-20T16:55:00Z","v":193057,"vw":7.59739},{"c":7.595,"h":7.61,"l":7.585,"n":579,"o":7.6,"t":"2026-10-20T17:00:00Z","v":95806,"vw":7.597337},{"c":7.615,"h":7.6188,"l":7.59,"n":441,"o":7.595,"t":"2026-10-20T17:05:00Z","v":80515,"vw":7.60372},{"c":7.595,"h":7.62,"l":7.59,"n":390,"o":7.6139,"t":"2026-10-20T17:10:00Z","v":75471,"vw":7.605156},{"c":7.575,"h":7.61,"l":7.57,"n":427,"o":7.595,"t":"2026-10-20T17:15:00Z","v":71546,"vw":7.594663},{"c":7.5701,"h":7.58,"l":7.57,"n":271,"o":7.58,"t":"2026-10-20T17:20:00Z","v":43220,"vw":7.575456},{"c":7.57,"h":7.585,"l":7.565,"n":551,"o":7.58,"t":"2026-10-20T17:25:00Z","v":121159,"vw":7.57416},{"c":7.55,"h":7.59,"l":7.55,"n":412,"o":7.575,"t":"2026-10-20T17:30:00Z","v":50696,"vw":7.577259},{"c":7.575,"h":7.58,"l":7.56,"n":316,"o":7.56,"t":"2026-10-20T17:35:00Z","v":47083,"vw":7.569503},{"c":7.6,"h":7.61,"l":7.58,"n":414,"o":7.58,"t":"2026-10-20T17:40:00Z","v":67945,"vw":7.594116},{"c":7.59,"h":7.615,"l":7.59,"n":297,"o":7.6,"t":"2026-10-20T17:45:00Z","v":32295,"vw":7.605744},{"c":7.6,"h":7.6,"l":7.59,"n":278,"o":7.595,"t":"2026-10-20T17:50:00Z","v":19715,"vw":7.594724},{"c":7.65,"h":7.66,"l":7.6,"n":1202,"o":7.6,"t":"2026-10-20T17:55:00Z","v":298066,"vw":7.637727},{"c":7.6599,"h":7.67,"l":7.645,"n":661,"o":7.655,"t":"2026-10-20T18:00:00Z","v":178181,"vw":7.652786},{"c":7.635,"h":7.66,"l":7.625,"n":706,"o":7.655,"t":"2026-10-20T18:05:00Z","v":148285,"vw":7.649116},{"c":7.615,"h":7.635,"l":7.61,"n":284,"o":7.635,"t":"2026-10-20T18:10:00Z","v":42143,"vw":7.621394},{"c":7.59,"h":7.6186,"l":7.59,"n":494,"o":7.61,"t":"2026-10-20T18:15:00Z","v":98356,"vw":7.600927},{"c":7.6118,"h":7.615,"l":7.585,"n":479,"o":7.595,"t":"2026-10-20T18:20:00Z","v":70061,"vw":7.595612},{"c":7.6099,"h":7.62,"l":7.6099,"n":292,"o":7.6131,"t":"2026-10-20T18:25:00Z","v":21121,"vw":7.61197},{"c":7.595,"h":7.605,"l":7.58,"n":411,"o":7.605,"t":"2026-10-20T18:30:00Z","v":44598,"vw":7.590725},{"c":7.5791,"h":7.5999,"l":7.57,"n":331,"o":7.595,"t":"2026-10-20T18:35:00Z","v":160130,"vw":7.582498},{"c":7.57,"h":7.59,"l":7.56,"n":386,"o":7.58,"t":"2026-10-20T18:40:00Z","v":41796,"vw":7.573385},{"c":7.585,"h":7.5997,"l":7.565,"n":434,"o":7.575,"t":"2026-10-20T18:45:00Z","v":50364,"vw":7.580332},{"c":7.585,"h":7.6,"l":7.5801,"n":293,"o":7.5897,"t":"2026-10-20T18:50:00Z","v":29553,"vw":7.590353},{"c":7.59,"h":7.6,"l":7.58,"n":408,"o":7.585,"t":"2026-10-20T18:55:00Z","v":44615,"vw":7.590055},{"c":7.595,"h":7.605,"l":7.59,"n":502,"o":7.595,"t":"2026-10-20T19:00:00Z","v":49089,"vw":7.598716},{"c":7.605,"h":7.61,"l":7.595,"n":320,"o":7.6,"t":"2026-10-20T19:05:00Z","v":41563,"vw":7.601813},{"c":7.585,"h":7.61,"l":7.58,"n":350,"o":7.6,"t":"2026-10-20T19:10:00Z","v":35265,"vw":7.589089},{"c":7.56,"h":7.6,"l":7.56,"n":632,"o":7.585,"t":"2026-10-20T19:15:00Z","v":94655,"vw":7.58343},{"c":7.555,"h":7.57,"l":7.545,"n":649,"o":7.56,"t":"2026-10-20T19:20:00Z","v":114419,"vw":7.558491},{"c":7.565,"h":7.585,"l":7.5599,"n":623,"o":7.56,"t":"2026-10-20T19:25:00Z","v":179827,"vw":7.573569},{"c":7.585,"h":7.59,"l":7.565,"n":563,"o":7.565,"t":"2026-10-20T19:30:00Z","v":74991,"vw":7.580932},{"c":7.555,"h":7.59,"l":7.555,"n":1109,"o":7.585,"t":"2026-10-20T19:35:00Z","v":235384,"vw":7.57},{"c":7.575,"h":7.58,"l":7.555,"n":711,"o":7.555,"t":"2026-10-20T19:40:00Z","v":86591,"vw":7.567742},{"c":7.555,"h":7.57,"l":7.55,"n":781,"o":7.57,"t":"2026-10-20T19:45:00Z","v":122722,"vw":7.558314},{"c":7.56,"h":7.58,"l":7.55,"n":1512,"o":7.55,"t":"2026-10-20T19:50:00Z","v":298510,"vw":7.560144},{"c":7.58,"h":7.595,"l":7.52,"n":3738,"o":7.55,"t":"2026-10-20T19:55:00Z","v":886096,"vw":7.560932},{"c":7.5936,"h":7.5936,"l":7.57,"n":60,"o":7.57,"t":"2026-10-20T20:00:00Z","v":915246,"vw":7.570005},{"c":7.55,"h":7.56,"l":7.55,"n":2,"o":7.56,"t":"2026-10-20T20:10:00Z","v":350,"vw":7.555714},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-20T20:30:00Z","v":10200,"vw":7.57},{"c":7.57,"h":7.57,"l":7.57,"n":11,"o":7.57,"t":"2026-10-20T20:35:00Z","v":806,"vw":7.57},{"c":7.56,"h":7.5854,"l":7.56,"n":3,"o":7.5854,"t":"2026-10-20T20:40:00Z","v":5191,"vw":7.56093},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-20T20:45:00Z","v":2506,"vw":7.59},{"c":7.5608,"h":7.59,"l":7.5608,"n":7,"o":7.59,"t":"2026-10-20T21:05:00Z","v":2635,"vw":7.578678},{"c":7.574,"h":7.574,"l":7.574,"n":2,"o":7.574,"t":"2026-10-20T21:10:00Z","v":908,"vw":7.574},{"c":7.5848,"h":7.62,"l":7.5731,"n":21,"o":7.5731,"t":"2026-10-20T21:15:00Z","v":2093,"vw":7.593261},{"c":7.57,"h":7.57,"l":7.57,"n":5,"o":7.57,"t":"2026-10-20T21:20:00Z","v":601,"vw":7.57},{"c":7.59,"h":7.668,"l":7.58,"n":8,"o":7.668,"t":"2026-10-20T21:25:00Z","v":2865,"vw":7.650649},{"c":7.5808,"h":7.5808,"l":7.57,"n":2,"o":7.57,"t":"2026-10-20T21:35:00Z","v":350,"vw":7.573086},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-20T22:40:00Z","v":250,"vw":7.6},{"c":7.62,"h":7.62,"l":7.61,"n":12,"o":7.61,"t":"2026-10-20T23:10:00Z","v":1000,"vw":7.616703},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-20T23:20:00Z","v":213,"vw":7.6},{"c":7.6382,"h":7.6382,"l":7.6382,"n":1,"o":7.6382,"t":"2026-10-20T23:30:00Z","v":150,"vw":7.6382},{"c":7.634,"h":7.634,"l":7.634,"n":1,"o":7.634,"t":"2026-10-20T23:40:00Z","v":3000,"vw":7.634},{"c":7.63,"h":7.63,"l":7.63,"n":23,"o":7.63,"t":"2026-10-20T23:45:00Z","v":5059,"vw":7.63},{"c":7.6062,"h":7.6351,"l":7.6,"n":7,"o":7.6338,"t":"2026-10-20T23:50:00Z","v":11812,"vw":7.62863},{"c":7.6288,"h":7.6288,"l":7.6288,"n":1,"o":7.6288,"t":"2026-10-20T23:55:00Z","v":500,"vw":7.6288},{"c":7.63,"h":7.8,"l":7.58,"n":75,"o":7.6,"t":"2026-10-21T08:00:00Z","v":3482,"vw":7.62675},{"c":7.64,"h":7.64,"l":7.63,"n":6,"o":7.63,"t":"2026-10-21T08:05:00Z","v":597,"vw":7.638},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-21T08:15:00Z","v":198,"vw":7.63},{"c":7.59,"h":7.6,"l":7.59,"n":9,"o":7.6,"t":"2026-10-21T09:00:00Z","v":382,"vw":7.594673},{"c":7.58,"h":7.58,"l":7.58,"n":5,"o":7.58,"t":"2026-10-21T09:15:00Z","v":108,"vw":7.58},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-21T09:45:00Z","v":100,"vw":7.6},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-21T11:00:00Z","v":450,"vw":7.61},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-21T11:10:00Z","v":230,"vw":7.63},{"c":7.6188,"h":7.6188,"l":7.6188,"n":1,"o":7.6188,"t":"2026-10-21T11:15:00Z","v":300,"vw":7.6188},{"c":7.64,"h":7.64,"l":7.64,"n":20,"o":7.64,"t":"2026-10-21T11:25:00Z","v":288,"vw":7.64},{"c":7.65,"h":7.66,"l":7.65,"n":5,"o":7.66,"t":"2026-10-21T11:30:00Z","v":772,"vw":7.655},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-21T11:35:00Z","v":250,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-21T11:45:00Z","v":703,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-21T11:50:00Z","v":722,"vw":7.65},{"c":7.655,"h":7.655,"l":7.655,"n":2,"o":7.655,"t":"2026-10-21T11:55:00Z","v":676,"vw":7.655},{"c":7.655,"h":7.655,"l":7.655,"n":1,"o":7.655,"t":"2026-10-21T12:05:00Z","v":500,"vw":7.655},{"c":7.6632,"h":7.67,"l":7.6632,"n":2,"o":7.67,"t":"2026-10-21T12:10:00Z","v":690,"vw":7.669014},{"c":7.65,"h":7.66,"l":7.65,"n":6,"o":7.66,"t":"2026-10-21T12:15:00Z","v":462,"vw":7.653664},{"c":7.65,"h":7.65,"l":7.65,"n":7,"o":7.65,"t":"2026-10-21T12:20:00Z","v":720,"vw":7.65},{"c":7.6758,"h":7.6758,"l":7.67,"n":8,"o":7.67,"t":"2026-10-21T12:25:00Z","v":1188,"vw":7.671028},{"c":7.71,"h":7.71,"l":7.68,"n":31,"o":7.68,"t":"2026-10-21T12:30:00Z","v":14347,"vw":7.703042},{"c":7.7,"h":7.71,"l":7.64,"n":21,"o":7.71,"t":"2026-10-21T12:50:00Z","v":896,"vw":7.680161},{"c":7.7,"h":7.7,"l":7.64,"n":4,"o":7.64,"t":"2026-10-21T13:00:00Z","v":954,"vw":7.690526},{"c":7.7,"h":7.7,"l":7.675,"n":9,"o":7.69,"t":"2026-10-21T13:15:00Z","v":2394,"vw":7.697285},{"c":7.71,"h":7.71,"l":7.71,"n":2,"o":7.71,"t":"2026-10-21T13:20:00Z","v":400,"vw":7.71},{"c":7.69,"h":7.74,"l":7.69,"n":58,"o":7.71,"t":"2026-10-21T13:25:00Z","v":5818,"vw":7.71576},{"c":7.71,"h":7.76,"l":7.635,"n":1120,"o":7.69,"t":"2026-10-21T13:30:00Z","v":309908,"vw":7.697505},{"c":7.72,"h":7.7399,"l":7.645,"n":478,"o":7.72,"t":"2026-10-21T13:35:00Z","v":89313,"vw":7.695135},{"c":7.6,"h":7.725,"l":7.56,"n":915,"o":7.72,"t":"2026-10-21T13:40:00Z","v":162278,"vw":7.619474},{"c":7.625,"h":7.67,"l":7.585,"n":610,"o":7.59,"t":"2026-10-21T13:45:00Z","v":73572,"vw":7.629371},{"c":7.55,"h":7.66,"l":7.5213,"n":1101,"o":7.625,"t":"2026-10-21T13:50:00Z","v":168518,"vw":7.577422},{"c":7.56,"h":7.575,"l":7.535,"n":560,"o":7.5488,"t":"2026-10-21T13:55:00Z","v":152209,"vw":7.554413},{"c":7.58,"h":7.585,"l":7.555,"n":709,"o":7.56,"t":"2026-10-21T14:00:00Z","v":101450,"vw":7.569573},{"c":7.535,"h":7.59,"l":7.515,"n":534,"o":7.58,"t":"2026-10-21T14:05:00Z","v":72348,"vw":7.550224},{"c":7.565,"h":7.59,"l":7.535,"n":643,"o":7.54,"t":"2026-10-21T14:10:00Z","v":76775,"vw":7.562846},{"c":7.55,"h":7.57,"l":7.52,"n":1748,"o":7.565,"t":"2026-10-21T14:15:00Z","v":313121,"vw":7.544288},{"c":7.54,"h":7.58,"l":7.525,"n":828,"o":7.55,"t":"2026-10-21T14:20:00Z","v":104976,"vw":7.555823},{"c":7.535,"h":7.55,"l":7.515,"n":560,"o":7.54,"t":"2026-10-21T14:25:00Z","v":95625,"vw":7.534811},{"c":7.565,"h":7.565,"l":7.53,"n":520,"o":7.535,"t":"2026-10-21T14:30:00Z","v":55632,"vw":7.547267},{"c":7.53,"h":7.5699,"l":7.53,"n":359,"o":7.565,"t":"2026-10-21T14:35:00Z","v":59901,"vw":7.556727},{"c":7.56,"h":7.565,"l":7.525,"n":448,"o":7.53,"t":"2026-10-21T14:40:00Z","v":52034,"vw":7.538443},{"c":7.575,"h":7.58,"l":7.545,"n":386,"o":7.555,"t":"2026-10-21T14:45:00Z","v":47424,"vw":7.56517},{"c":7.575,"h":7.585,"l":7.56,"n":414,"o":7.575,"t":"2026-10-21T14:50:00Z","v":35023,"vw":7.571196},{"c":7.565,"h":7.585,"l":7.56,"n":519,"o":7.575,"t":"2026-10-21T14:55:00Z","v":69911,"vw":7.572843},{"c":7.545,"h":7.585,"l":7.54,"n":432,"o":7.565,"t":"2026-10-21T15:00:00Z","v":56945,"vw":7.568878},{"c":7.545,"h":7.555,"l":7.5399,"n":292,"o":7.545,"t":"2026-10-21T15:05:00Z","v":39990,"vw":7.545612},{"c":7.5499,"h":7.55,"l":7.53,"n":267,"o":7.545,"t":"2026-10-21T15:10:00Z","v":34925,"vw":7.544349},{"c":7.53,"h":7.56,"l":7.53,"n":353,"o":7.55,"t":"2026-10-21T15:15:00Z","v":32733,"vw":7.550159},{"c":7.535,"h":7.545,"l":7.52,"n":275,"o":7.5299,"t":"2026-10-21T15:20:00Z","v":36552,"vw":7.533737},{"c":7.545,"h":7.555,"l":7.535,"n":276,"o":7.54,"t":"2026-10-21T15:25:00Z","v":38012,"vw":7.545888},{"c":7.525,"h":7.55,"l":7.52,"n":483,"o":7.545,"t":"2026-10-21T15:30:00Z","v":61140,"vw":7.535481},{"c":7.55,"h":7.55,"l":7.52,"n":318,"o":7.525,"t":"2026-10-21T15:35:00Z","v":50736,"vw":7.535065},{"c":7.535,"h":7.56,"l":7.53,"n":519,"o":7.55,"t":"2026-10-21T15:40:00Z","v":112312,"vw":7.545225},{"c":7.55,"h":7.55,"l":7.53,"n":363,"o":7.54,"t":"2026-10-21T15:45:00Z","v":81251,"vw":7.544847},{"c":7.555,"h":7.57,"l":7.545,"n":599,"o":7.55,"t":"2026-10-21T15:50:00Z","v":126658,"vw":7.554414},{"c":7.555,"h":7.56,"l":7.54,"n":503,"o":7.555,"t":"2026-10-21T15:55:00Z","v":80039,"vw":7.551776},{"c":7.52,"h":7.555,"l":7.52,"n":574,"o":7.55,"t":"2026-10-21T16:00:00Z","v":140297,"vw":7.539693},{"c":7.535,"h":7.535,"l":7.51,"n":368,"o":7.52,"t":"2026-10-21T16:05:00Z","v":70302,"vw":7.52294},{"c":7.525,"h":7.535,"l":7.52,"n":334,"o":7.53,"t":"2026-10-21T16:10:00Z","v":49400,"vw":7.525754},{"c":7.5173,"h":7.53,"l":7.51,"n":448,"o":7.52,"t":"2026-10-21T16:15:00Z","v":115061,"vw":7.524107},{"c":7.51,"h":7.52,"l":7.51,"n":196,"o":7.5101,"t":"2026-10-21T16:20:00Z","v":23444,"vw":7.515049},{"c":7.5299,"h":7.53,"l":7.51,"n":395,"o":7.515,"t":"2026-10-21T16:25:00Z","v":52266,"vw":7.520303},{"c":7.525,"h":7.5399,"l":7.51,"n":392,"o":7.525,"t":"2026-10-21T16:30:00Z","v":77297,"vw":7.523862},{"c":7.63,"h":7.6499,"l":7.52,"n":815,"o":7.525,"t":"2026-10-21T16:35:00Z","v":165613,"vw":7.588868},{"c":7.6,"h":7.65,"l":7.59,"n":608,"o":7.635,"t":"2026-10-21T16:40:00Z","v":141955,"vw":7.613784},{"c":7.59,"h":7.61,"l":7.58,"n":282,"o":7.605,"t":"2026-10-21T16:45:00Z","v":84284,"vw":7.593169},{"c":7.585,"h":7.605,"l":7.585,"n":223,"o":7.6,"t":"2026-10-21T16:50:00Z","v":56416,"vw":7.594696},{"c":7.585,"h":7.595,"l":7.58,"n":285,"o":7.59,"t":"2026-10-21T16:55:00Z","v":53935,"vw":7.585829},{"c":7.595,"h":7.6,"l":7.58,"n":321,"o":7.58,"t":"2026-10-21T17:00:00Z","v":53001,"vw":7.589918},{"c":7.59,"h":7.6,"l":7.585,"n":296,"o":7.595,"t":"2026-10-21T17:05:00Z","v":69490,"vw":7.592038},{"c":7.59,"h":7.595,"l":7.58,"n":319,"o":7.595,"t":"2026-10-21T17:10:00Z","v":55830,"vw":7.586238},{"c":7.595,"h":7.6,"l":7.585,"n":242,"o":7.595,"t":"2026-10-21T17:15:00Z","v":43448,"vw":7.59212},{"c":7.605,"h":7.61,"l":7.595,"n":196,"o":7.595,"t":"2026-10-21T17:20:00Z","v":27582,"vw":7.605116},{"c":7.59,"h":7.605,"l":7.59,"n":255,"o":7.605,"t":"2026-10-21T17:25:00Z","v":46837,"vw":7.600058},{"c":7.605,"h":7.605,"l":7.595,"n":313,"o":7.595,"t":"2026-10-21T17:30:00Z","v":36230,"vw":7.599313},{"c":7.6,"h":7.615,"l":7.595,"n":312,"o":7.61,"t":"2026-10-21T17:35:00Z","v":32444,"vw":7.608005},{"c":7.615,"h":7.6199,"l":7.605,"n":162,"o":7.605,"t":"2026-10-21T17:40:00Z","v":22986,"vw":7.612873},{"c":7.595,"h":7.62,"l":7.595,"n":280,"o":7.62,"t":"2026-10-21T17:45:00Z","v":29665,"vw":7.602671}],"history":[{"c":13.75,"h":14.574,"l":13.38,"n":67447,"o":14.45,"t":"2024-10-21T04:00:00Z","v":10389624,"vw":13.760756},{"c":14.04,"h":14.08,"l":13.41,"n":57533,"o":13.8,"t":"2024-10-22T04:00:00Z","v":8746485,"vw":13.816244},{"c":13.85,"h":14.23,"l":13.53,"n":47076,"o":13.6951,"t":"2024-10-23T04:00:00Z","v":5897661,"vw":13.834369},{"c":14,"h":14.27,"l":13.654,"n":44020,"o":14.07,"t":"2024-10-24T04:00:00Z","v":6054466,"vw":13.937315},{"c":14.37,"h":14.595,"l":14.01,"n":51759,"o":14.06,"t":"2024-10-25T04:00:00Z","v":8307146,"vw":14.34375},{"c":14.43,"h":15.6901,"l":14.41,"n":71443,"o":15.34,"t":"2024-10-28T04:00:00Z","v":11351707,"vw":15.0407},{"c":14.14,"h":14.25,"l":13.66,"n":52845,"o":14.04,"t":"2024-10-29T04:00:00Z","v":6709084,"vw":13.977465},{"c":14.09,"h":14.615,"l":13.76,"n":39298,"o":13.8,"t":"2024-10-30T04:00:00Z","v":4935787,"vw":14.252056},{"c":14.45,"h":14.6,"l":13.46,"n":57843,"o":14.03,"t":"2024-10-31T04:00:00Z","v":7589587,"vw":14.244824},{"c":14.76,"h":15.345,"l":14.4,"n":71461,"o":14.8,"t":"2024-11-01T04:00:00Z","v":9125883,"vw":14.889241},{"c":16.08,"h":16.34,"l":15.03,"n":83118,"o":15.05,"t":"2024-11-04T05:00:00Z","v":11549284,"vw":15.957332},{"c":16.91,"h":16.94,"l":15.41,"n":65191,"o":15.6,"t":"2024-11-05T05:00:00Z","v":10427877,"vw":16.427953},{"c":11.9,"h":14.4,"l":11.54,"n":222017,"o":14.21,"t":"2024-11-06T05:00:00Z","v":39917569,"vw":12.333137},{"c":11.6,"h":12.28,"l":11.5,"n":119947,"o":12.05,"t":"2024-11-07T05:00:00Z","v":18882098,"vw":11.810179},{"c":10.23,"h":11.7359,"l":9.7,"n":150978,"o":11.52,"t":"2024-11-08T05:00:00Z","v":29577491,"vw":10.176094},{"c":10.23,"h":10.72,"l":9.89,"n":73908,"o":10.2,"t":"2024-11-11T05:00:00Z","v":13491833,"vw":10.191717},{"c":9.74,"h":10.24,"l":9.225,"n":84667,"o":9.92,"t":"2024-11-12T05:00:00Z","v":15396694,"vw":9.610931},{"c":10.27,"h":10.47,"l":9.77,"n":65419,"o":9.78,"t":"2024-11-13T05:00:00Z","v":12630424,"vw":10.214846},{"c":10.91,"h":11.59,"l":10.155,"n":94943,"o":10.34,"t":"2024-11-14T05:00:00Z","v":17149959,"vw":10.95041},{"c":9.89,"h":11.24,"l":9.865,"n":73040,"o":11.17,"t":"2024-11-15T05:00:00Z","v":13664895,"vw":10.338849},{"c":10.01,"h":10.185,"l":9.54,"n":65580,"o":9.75,"t":"2024-11-18T05:00:00Z","v":10020556,"vw":9.911259},{"c":9.71,"h":10.13,"l":9.67,"n":40888,"o":9.9,"t":"2024-11-19T05:00:00Z","v":7548508,"vw":9.863602},{"c":10.2,"h":10.23,"l":9.55,"n":58281,"o":9.61,"t":"2024-11-20T05:00:00Z","v":9536224,"vw":10.027328},{"c":10.22,"h":10.74,"l":9.93,"n":48421,"o":10.1,"t":"2024-11-21T05:00:00Z","v":8388803,"vw":10.330289},{"c":10.51,"h":10.66,"l":10,"n":45242,"o":10,"t":"2024-11-22T05:00:00Z","v":7179108,"vw":10.440406},{"c":11.52,"h":11.74,"l":10.65,"n":74002,"o":10.88,"t":"2024-11-25T05:00:00Z","v":13651652,"vw":11.282127},{"c":11.49,"h":11.53,"l":10.87,"n":46712,"o":11.27,"t":"2024-11-26T05:00:00Z","v":7227496,"vw":11.216945},{"c":11.55,"h":12.145,"l":11.395,"n":42711,"o":11.5,"t":"2024-11-27T05:00:00Z","v":7671751,"vw":11.695939},{"c":11.53,"h":11.87,"l":11.43,"n":24184,"o":11.7,"t":"2024-11-29T05:00:00Z","v":4635149,"vw":11.654952},{"c":11.67,"h":11.98,"l":11.37,"n":48273,"o":11.58,"t":"2024-12-02T05:00:00Z","v":6468717,"vw":11.662324},{"c":11.26,"h":11.61,"l":11.165,"n":39880,"o":11.61,"t":"2024-12-03T05:00:00Z","v":6381328,"vw":11.318015},{"c":10.71,"h":11.39,"l":10.65,"n":45243,"o":11.24,"t":"2024-12-04T05:00:00Z","v":8190476,"vw":10.878546},{"c":10.36,"h":10.8472,"l":10.115,"n":51419,"o":10.67,"t":"2024-12-05T05:00:00Z","v":8735922,"vw":10.317528},{"c":10.58,"h":10.68,"l":10.29,"n":37703,"o":10.57,"t":"2024-12-06T05:00:00Z","v":6291459,"vw":10.506504},{"c":11.21,"h":11.74,"l":10.68,"n":57517,"o":10.76,"t":"2024-12-09T05:00:00Z","v":9303976,"vw":11.299832},{"c":10.54,"h":11.16,"l":10.45,"n":44418,"o":11.11,"t":"2024-12-10T05:00:00Z","v":9815529,"vw":10.770094},{"c":10.5,"h":10.84,"l":10.175,"n":40818,"o":10.68,"t":"2024-12-11T05:00:00Z","v":5643571,"vw":10.434051},{"c":10.19,"h":10.57,"l":10.15,"n":31626,"o":10.41,"t":"2024-12-12T05:00:00Z","v":5212022,"vw":10.314649},{"c":10.12,"h":10.21,"l":9.87,"n":36183,"o":10.2,"t":"2024-12-13T05:00:00Z","v":5758211,"vw":10.030082},{"c":9.99,"h":10.34,"l":9.86,"n":46253,"o":10.02,"t":"2024-12-16T05:00:00Z","v":5696200,"vw":10.073346},{"c":10.06,"h":10.58,"l":9.97,"n":48484,"o":10.1,"t":"2024-12-17T05:00:00Z","v":7883585,"vw":10.206037},{"c":9.15,"h":10.42,"l":9.13,"n":68542,"o":10.06,"t":"2024-12-18T05:00:00Z","v":11561486,"vw":9.682344},{"c":9.13,"h":9.68,"l":9.08,"n":71785,"o":9.31,"t":"2024-12-19T05:00:00Z","v":12947359,"vw":9.26203},{"c":9.87,"h":10.03,"l":9.01,"n":58830,"o":9.15,"t":"2024-12-20T05:00:00Z","v":13773650,"vw":9.748373},{"c":10.1,"h":10.15,"l":9.65,"n":38759,"o":9.73,"t":"2024-12-23T05:00:00Z","v":6946667,"vw":9.973016},{"c":10.12,"h":10.21,"l":9.775,"n":20328,"o":9.97,"t":"2024-12-24T05:00:00Z","v":3104455,"vw":10.034867},{"c":10.07,"h":10.22,"l":9.85,"n":28632,"o":9.98,"t":"2024-12-26T05:00:00Z","v":4890986,"vw":10.084852},{"c":9.86,"h":10.165,"l":9.695,"n":37544,"o":9.99,"t":"2024-12-27T05:00:00Z","v":6278216,"vw":9.900844},{"c":9.5,"h":9.71,"l":9.37,"n":42116,"o":9.66,"t":"2024-12-30T05:00:00Z","v":6886522,"vw":9.511747},{"c":9.25,"h":9.81,"l":9.22,"n":36848,"o":9.56,"t":"2024-12-31T05:00:00Z","v":7937656,"vw":9.402416},{"c":10.21,"h":10.25,"l":9.42,"n":49630,"o":9.49,"t":"2025-01-02T05:00:00Z","v":7712662,"vw":10.015334},{"c":10.71,"h":10.82,"l":10.3,"n":50824,"o":10.37,"t":"2025-01-03T05:00:00Z","v":8318347,"vw":10.622275},{"c":10.97,"h":11.4486,"l":10.73,"n":50333,"o":10.95,"t":"2025-01-06T05:00:00Z","v":8360972,"vw":11.087163},{"c":11.37,"h":11.88,"l":11.14,"n":57285,"o":11.35,"t":"2025-01-07T05:00:00Z","v":10182797,"vw":11.449235},{"c":10.75,"h":10.94,"l":10.4,"n":46157,"o":10.9,"t":"2025-01-08T05:00:00Z","v":7866196,"vw":10.642556},{"c":10.04,"h":10.98,"l":9.93,"n":65696,"o":10.86,"t":"2025-01-10T05:00:00Z","v":12209407,"vw":10.211475},{"c":9.73,"h":9.83,"l":9.27,"n":62530,"o":9.8,"t":"2025-01-13T05:00:00Z","v":11645116,"vw":9.578879},{"c":9.57,"h":10.16,"l":9.45,"n":47892,"o":9.87,"t":"2025-01-14T05:00:00Z","v":10823711,"vw":9.646981},{"c":9.63,"h":10.45,"l":9.61,"n":49140,"o":10.1,"t":"2025-01-15T05:00:00Z","v":8766696,"vw":9.872699},{"c":9.55,"h":9.69,"l":9.34,"n":46159,"o":9.54,"t":"2025-01-16T05:00:00Z","v":9671963,"vw":9.542826},{"c":9.44,"h":9.71,"l":9.38,"n":45893,"o":9.64,"t":"2025-01-17T05:00:00Z","v":9258804,"vw":9.514302},{"c":9.22,"h":9.36,"l":8.945,"n":72695,"o":9.35,"t":"2025-01-21T05:00:00Z","v":14940067,"vw":9.124271},{"c":8.46,"h":9.25,"l":8.3901,"n":74202,"o":9.17,"t":"2025-01-22T05:00:00Z","v":18339513,"vw":8.707466},{"c":9.34,"h":9.365,"l":8.22,"n":64747,"o":8.41,"t":"2025-01-23T05:00:00Z","v":13141346,"vw":8.910543},{"c":10.23,"h":10.43,"l":9.33,"n":86418,"o":9.39,"t":"2025-01-24T05:00:00Z","v":17837344,"vw":10.115322},{"c":10.19,"h":10.435,"l":9.93,"n":52107,"o":10.2,"t":"2025-01-27T05:00:00Z","v":9552236,"vw":10.198772},{"c":9.26,"h":10.31,"l":9.16,"n":62328,"o":10.31,"t":"2025-01-28T05:00:00Z","v":10828079,"vw":9.488393},{"c":9.39,"h":10,"l":9.15,"n":54396,"o":9.38,"t":"2025-01-29T05:00:00Z","v":11273427,"vw":9.477291},{"c":9.42,"h":9.84,"l":9.33,"n":36408,"o":9.52,"t":"2025-01-30T05:00:00Z","v":5722205,"vw":9.523919},{"c":9.05,"h":9.61,"l":8.94,"n":53979,"o":9.4,"t":"2025-01-31T05:00:00Z","v":9840731,"vw":9.186263},{"c":8.8,"h":9.28,"l":8.55,"n":49885,"o":8.57,"t":"2025-02-03T05:00:00Z","v":10156810,"vw":8.936144},{"c":8.9,"h":9.1,"l":8.62,"n":39511,"o":8.75,"t":"2025-02-04T05:00:00Z","v":7799174,"vw":8.906642},{"c":8.72,"h":9.305,"l":8.71,"n":44472,"o":9,"t":"2025-02-05T05:00:00Z","v":8865799,"vw":8.982054},{"c":8.64,"h":9.06,"l":8.37,"n":55100,"o":8.82,"t":"2025-02-06T05:00:00Z","v":11542702,"vw":8.632723},{"c":8.47,"h":8.58,"l":8.22,"n":53454,"o":8.49,"t":"2025-02-07T05:00:00Z","v":11921936,"vw":8.375122},{"c":8.36,"h":8.525,"l":8.215,"n":40116,"o":8.51,"t":"2025-02-10T05:00:00Z","v":7754198,"vw":8.345936},{"c":8.1,"h":8.39,"l":7.93,"n":35685,"o":8.16,"t":"2025-02-11T05:00:00Z","v":8430134,"vw":8.147134},{"c":8,"h":8.18,"l":7.9,"n":41191,"o":7.94,"t":"2025-02-12T05:00:00Z","v":8658431,"vw":8.053628},{"c":8.58,"h":8.77,"l":7.87,"n":43962,"o":8.03,"t":"2025-02-13T05:00:00Z","v":9531012,"vw":8.488551},{"c":8.82,"h":9,"l":8.575,"n":42723,"o":8.66,"t":"2025-02-14T05:00:00Z","v":7502541,"vw":8.759202},{"c":8.86,"h":9.13,"l":8.625,"n":36272,"o":8.85,"t":"2025-02-18T05:00:00Z","v":6354031,"vw":8.855605},{"c":8.61,"h":9.31,"l":8.58,"n":52710,"o":9.16,"t":"2025-02-19T05:00:00Z","v":10587048,"vw":8.865706},{"c":8.54,"h":8.67,"l":8.315,"n":34285,"o":8.59,"t":"2025-02-20T05:00:00Z","v":6146491,"vw":8.48149},{"c":8.42,"h":8.7797,"l":8.24,"n":35264,"o":8.64,"t":"2025-02-21T05:00:00Z","v":6203854,"vw":8.415903},{"c":8.49,"h":8.78,"l":8.26,"n":42622,"o":8.44,"t":"2025-02-24T05:00:00Z","v":7344054,"vw":8.550069},{"c":8.37,"h":8.78,"l":8.28,"n":42661,"o":8.4,"t":"2025-02-25T05:00:00Z","v":9335834,"vw":8.52202},{"c":8.39,"h":8.77,"l":8.32,"n":48484,"o":8.52,"t":"2025-02-26T05:00:00Z","v":10092841,"vw":8.501311},{"c":7.91,"h":8.52,"l":7.875,"n":55874,"o":8.4,"t":"2025-02-27T05:00:00Z","v":11946075,"vw":8.152833},{"c":7.25,"h":7.915,"l":6.99,"n":99513,"o":7.915,"t":"2025-02-28T05:00:00Z","v":24044575,"vw":7.2616},{"c":6.17,"h":7.29,"l":6,"n":89414,"o":7.12,"t":"2025-03-03T05:00:00Z","v":24967524,"vw":6.467607},{"c":6.71,"h":7.08,"l":5.9268,"n":97053,"o":6.075,"t":"2025-03-04T05:00:00Z","v":22177245,"vw":6.606527},{"c":6.9,"h":7.04,"l":6.37,"n":65912,"o":6.85,"t":"2025-03-05T05:00:00Z","v":14036826,"vw":6.745754},{"c":6.87,"h":7.04,"l":6.44,"n":54957,"o":6.69,"t":"2025-03-06T05:00:00Z","v":11251544,"vw":6.753405},{"c":7.16,"h":7.23,"l":6.78,"n":68307,"o":6.79,"t":"2025-03-07T05:00:00Z","v":15134716,"vw":7.081318},{"c":6.99,"h":7.645,"l":6.91,"n":77984,"o":7.105,"t":"2025-03-10T04:00:00Z","v":14912017,"vw":7.271896},{"c":6.93,"h":7.34,"l":6.505,"n":69683,"o":6.97,"t":"2025-03-11T04:00:00Z","v":11805086,"vw":6.90313},{"c":6.57,"h":6.83,"l":6.38,"n":56561,"o":6.68,"t":"2025-03-12T04:00:00Z","v":11104283,"vw":6.569537},{"c":6.21,"h":6.465,"l":6.11,"n":51868,"o":6.41,"t":"2025-03-13T04:00:00Z","v":9032142,"vw":6.254608},{"c":6.5,"h":6.51,"l":6.27,"n":55157,"o":6.31,"t":"2025-03-14T04:00:00Z","v":9995872,"vw":6.433414},{"c":6.97,"h":7.1,"l":6.51,"n":50856,"o":6.57,"t":"2025-03-17T04:00:00Z","v":10016257,"vw":6.891617},{"c":6.51,"h":6.9196,"l":6.27,"n":49123,"o":6.91,"t":"2025-03-18T04:00:00Z","v":10314555,"vw":6.469431},{"c":6.66,"h":6.84,"l":6.455,"n":45257,"o":6.51,"t":"2025-03-19T04:00:00Z","v":9071503,"vw":6.666042},{"c":6.71,"h":7.085,"l":6.51,"n":51148,"o":6.57,"t":"2025-03-20T04:00:00Z","v":10227107,"vw":6.784209},{"c":6.59,"h":6.79,"l":6.27,"n":55643,"o":6.55,"t":"2025-03-21T04:00:00Z","v":14128000,"vw":6.521864},{"c":6.38,"h":7.09,"l":6.37,"n":61984,"o":6.7,"t":"2025-03-24T04:00:00Z","v":14917718,"vw":6.637723},{"c":6.56,"h":6.67,"l":6.25,"n":51199,"o":6.37,"t":"2025-03-25T04:00:00Z","v":11419014,"vw":6.489792},{"c":6.21,"h":6.71,"l":6,"n":50700,"o":6.49,"t":"2025-03-26T04:00:00Z","v":12141105,"vw":6.223916},{"c":6.01,"h":6.205,"l":5.91,"n":43283,"o":6.11,"t":"2025-03-27T04:00:00Z","v":10659870,"vw":6.028897},{"c":5.94,"h":6.1077,"l":5.905,"n":42155,"o":6.01,"t":"2025-03-28T04:00:00Z","v":9959765,"vw":5.978869},{"c":5.86,"h":5.915,"l":5.545,"n":60721,"o":5.8,"t":"2025-03-31T04:00:00Z","v":11446467,"vw":5.792711},{"c":6.49,"h":6.6,"l":5.745,"n":76631,"o":5.88,"t":"2025-04-01T04:00:00Z","v":15397328,"vw":6.350857},{"c":6.78,"h":6.85,"l":6.39,"n":61561,"o":6.44,"t":"2025-04-02T04:00:00Z","v":14140322,"vw":6.719703},{"c":6.59,"h":6.66,"l":5.9501,"n":79815,"o":6.47,"t":"2025-04-03T04:00:00Z","v":18602042,"vw":6.262765},{"c":6.99,"h":6.99,"l":5.85,"n":77582,"o":6.29,"t":"2025-04-04T04:00:00Z","v":16160006,"vw":6.505933},{"c":6.57,"h":7.42,"l":6.36,"n":89649,"o":6.53,"t":"2025-04-07T04:00:00Z","v":17227960,"vw":6.789941},{"c":5.665,"h":6.8295,"l":5.55,"n":70845,"o":6.81,"t":"2025-04-08T04:00:00Z","v":16055092,"vw":5.988737},{"c":6.43,"h":6.53,"l":5.45,"n":87537,"o":5.56,"t":"2025-04-09T04:00:00Z","v":20366389,"vw":6.143201},{"c":6.03,"h":6.27,"l":5.8,"n":84632,"o":6.27,"t":"2025-04-10T04:00:00Z","v":13557337,"vw":5.987855},{"c":6.29,"h":6.37,"l":5.93,"n":43613,"o":6.03,"t":"2025-04-11T04:00:00Z","v":8191110,"vw":6.188759},{"c":6.82,"h":6.995,"l":6.43,"n":67091,"o":6.49,"t":"2025-04-14T04:00:00Z","v":12751312,"vw":6.806207},{"c":6.71,"h":7.16,"l":6.695,"n":54630,"o":6.87,"t":"2025-04-15T04:00:00Z","v":9459736,"vw":6.896708},{"c":6.525,"h":6.7586,"l":6.275,"n":46862,"o":6.62,"t":"2025-04-16T04:00:00Z","v":7743396,"vw":6.495927},{"c":6.85,"h":6.8777,"l":6.28,"n":47377,"o":6.33,"t":"2025-04-17T04:00:00Z","v":11274599,"vw":6.626751},{"c":6.57,"h":6.8,"l":6.305,"n":38489,"o":6.8,"t":"2025-04-21T04:00:00Z","v":7471625,"vw":6.506831},{"c":6.88,"h":7.095,"l":6.61,"n":55963,"o":6.64,"t":"2025-04-22T04:00:00Z","v":11091678,"vw":6.877521},{"c":6.66,"h":7.05,"l":6.515,"n":64102,"o":6.9,"t":"2025-04-23T04:00:00Z","v":13550835,"vw":6.740252},{"c":7.05,"h":7.1,"l":6.81,"n":47573,"o":6.83,"t":"2025-04-24T04:00:00Z","v":10211393,"vw":7.004272},{"c":7.39,"h":7.63,"l":6.9,"n":53409,"o":7.01,"t":"2025-04-25T04:00:00Z","v":10323559,"vw":7.374193},{"c":7.5,"h":7.86,"l":7.41,"n":43743,"o":7.46,"t":"2025-04-28T04:00:00Z","v":7553503,"vw":7.59208},{"c":7.42,"h":7.54,"l":7.09,"n":45258,"o":7.53,"t":"2025-04-29T04:00:00Z","v":8652341,"vw":7.300691},{"c":6.89,"h":7.17,"l":6.7,"n":55123,"o":7.09,"t":"2025-04-30T04:00:00Z","v":11052759,"vw":6.947757},{"c":7.19,"h":7.305,"l":6.86,"n":42085,"o":6.94,"t":"2025-05-01T04:00:00Z","v":6939538,"vw":7.14945},{"c":7.29,"h":7.51,"l":7.25,"n":40108,"o":7.29,"t":"2025-05-02T04:00:00Z","v":7136867,"vw":7.380262},{"c":6.98,"h":7.24,"l":6.88,"n":44374,"o":7.19,"t":"2025-05-05T04:00:00Z","v":7146371,"vw":7.011895},{"c":7.06,"h":7.435,"l":6.97,"n":55042,"o":7,"t":"2025-05-06T04:00:00Z","v":8607781,"vw":7.227527},{"c":7.39,"h":7.575,"l":7.07,"n":75815,"o":7.08,"t":"2025-05-07T04:00:00Z","v":13135181,"vw":7.39217},{"c":8.5,"h":8.7,"l":7.8,"n":130497,"o":8.44,"t":"2025-05-08T04:00:00Z","v":21829096,"vw":8.32345},{"c":9.38,"h":9.53,"l":8.45,"n":130489,"o":8.5,"t":"2025-05-09T04:00:00Z","v":29818605,"vw":9.17593},{"c":10.96,"h":11.165,"l":10,"n":229145,"o":10,"t":"2025-05-12T04:00:00Z","v":37562828,"vw":10.587597},{"c":11.9,"h":13.23,"l":11.735,"n":241839,"o":11.85,"t":"2025-05-13T04:00:00Z","v":42866381,"vw":12.544635},{"c":12.7,"h":13.03,"l":11.51,"n":133121,"o":11.88,"t":"2025-05-14T04:00:00Z","v":23039195,"vw":12.471345},{"c":12.85,"h":12.87,"l":12.01,"n":84592,"o":12.39,"t":"2025-05-15T04:00:00Z","v":14092160,"vw":12.522352},{"c":12.25,"h":13.01,"l":12.22,"n":84366,"o":12.87,"t":"2025-05-16T04:00:00Z","v":12850052,"vw":12.560149},{"c":11.29,"h":11.86,"l":10.97,"n":114377,"o":11.8,"t":"2025-05-19T04:00:00Z","v":19622953,"vw":11.31237},{"c":11.54,"h":12.075,"l":11.271,"n":61922,"o":11.28,"t":"2025-05-20T04:00:00Z","v":10459781,"vw":11.748587},{"c":10.66,"h":11.325,"l":10.56,"n":90179,"o":11.32,"t":"2025-05-21T04:00:00Z","v":16930456,"vw":10.829928},{"c":6.71,"h":6.98,"l":6.16,"n":323677,"o":6.8,"t":"2025-05-22T04:00:00Z","v":91268812,"vw":6.52313},{"c":6.88,"h":7.475,"l":6.48,"n":198455,"o":6.59,"t":"2025-05-23T04:00:00Z","v":50362566,"vw":7.018702},{"c":7.19,"h":7.25,"l":6.68,"n":93972,"o":7.07,"t":"2025-05-27T04:00:00Z","v":25614984,"vw":7.020515},{"c":6.75,"h":7.135,"l":6.4797,"n":86599,"o":7.06,"t":"2025-05-28T04:00:00Z","v":23226471,"vw":6.759533},{"c":6.85,"h":7.08,"l":6.75,"n":74343,"o":6.825,"t":"2025-05-29T04:00:00Z","v":14783054,"vw":6.885539},{"c":7.49,"h":7.53,"l":6.71,"n":97356,"o":6.795,"t":"2025-05-30T04:00:00Z","v":25393386,"vw":7.279609},{"c":7.14,"h":7.575,"l":6.85,"n":79544,"o":7.5,"t":"2025-06-02T04:00:00Z","v":20218001,"vw":7.06257},{"c":8.28,"h":8.435,"l":7.16,"n":148666,"o":7.23,"t":"2025-06-03T04:00:00Z","v":33701121,"vw":8.097416},{"c":8.16,"h":8.405,"l":7.91,"n":62256,"o":8.285,"t":"2025-06-04T04:00:00Z","v":14339390,"vw":8.145195},{"c":8.38,"h":8.59,"l":7.96,"n":69590,"o":8.3,"t":"2025-06-05T04:00:00Z","v":17357518,"vw":8.290078},{"c":8.51,"h":8.5799,"l":8.035,"n":64543,"o":8.48,"t":"2025-06-06T04:00:00Z","v":15438236,"vw":8.315256},{"c":8.27,"h":9.14,"l":8.25,"n":75771,"o":8.768,"t":"2025-06-09T04:00:00Z","v":16986994,"vw":8.571686},{"c":8.86,"h":8.88,"l":8.19,"n":76498,"o":8.6,"t":"2025-06-10T04:00:00Z","v":16300069,"vw":8.60966},{"c":8.7,"h":8.84,"l":8.36,"n":70019,"o":8.715,"t":"2025-06-11T04:00:00Z","v":14226545,"vw":8.590713},{"c":8.47,"h":8.96,"l":8.425,"n":58922,"o":8.62,"t":"2025-06-12T04:00:00Z","v":11190407,"vw":8.60022},{"c":10,"h":10.14,"l":8.12,"n":201093,"o":8.22,"t":"2025-06-13T04:00:00Z","v":42841200,"vw":9.42723},{"c":9.64,"h":9.95,"l":8.925,"n":146794,"o":9.91,"t":"2025-06-16T04:00:00Z","v":30716405,"vw":9.397892},{"c":5.78,"h":6.11,"l":5.38,"n":367142,"o":5.82,"t":"2025-06-17T04:00:00Z","v":119998640,"vw":5.676059},{"c":6.13,"h":6.2,"l":5.51,"n":169493,"o":5.665,"t":"2025-06-18T04:00:00Z","v":47017757,"vw":6.001555},{"c":6.23,"h":6.73,"l":6.21,"n":108923,"o":6.22,"t":"2025-06-20T04:00:00Z","v":30459661,"vw":6.453887},{"c":6.24,"h":6.4,"l":5.98,"n":67748,"o":6.14,"t":"2025-06-23T04:00:00Z","v":17233993,"vw":6.184255},{"c":7.2,"h":7.5499,"l":6.22,"n":165487,"o":6.32,"t":"2025-06-24T04:00:00Z","v":41463744,"vw":7.046106},{"c":7.28,"h":7.36,"l":6.98,"n":86507,"o":7.23,"t":"2025-06-25T04:00:00Z","v":21940370,"vw":7.192303},{"c":7.75,"h":8.08,"l":7.58,"n":105683,"o":7.68,"t":"2025-06-26T04:00:00Z","v":27078299,"vw":7.813728},{"c":7.43,"h":7.87,"l":7.23,"n":67928,"o":7.75,"t":"2025-06-27T04:00:00Z","v":17994000,"vw":7.467613},{"c":8.18,"h":8.615,"l":7.615,"n":184997,"o":7.875,"t":"2025-06-30T04:00:00Z","v":42329805,"vw":8.211973},{"c":9.04,"h":9.375,"l":7.84,"n":147254,"o":8.2,"t":"2025-07-01T04:00:00Z","v":32377139,"vw":8.705893},{"c":8.99,"h":9.66,"l":8.95,"n":100767,"o":9.085,"t":"2025-07-02T04:00:00Z","v":21326417,"vw":9.34188},{"c":10.5,"h":10.76,"l":9.07,"n":154826,"o":9.165,"t":"2025-07-03T04:00:00Z","v":33830506,"vw":10.295154},{"c":11.11,"h":11.205,"l":10.3104,"n":144466,"o":10.875,"t":"2025-07-07T04:00:00Z","v":27995327,"vw":10.90692},{"c":9.84,"h":10.39,"l":9.61,"n":136975,"o":10.12,"t":"2025-07-08T04:00:00Z","v":34247174,"vw":9.904799},{"c":10.505,"h":10.795,"l":9.845,"n":79569,"o":10.12,"t":"2025-07-09T04:00:00Z","v":19112640,"vw":10.389059},{"c":10.87,"h":11.15,"l":10.3411,"n":85615,"o":10.38,"t":"2025-07-10T04:00:00Z","v":17997570,"vw":10.829947},{"c":10.11,"h":10.88,"l":9.98,"n":71998,"o":10.88,"t":"2025-07-11T04:00:00Z","v":15624619,"vw":10.254213},{"c":10.36,"h":10.74,"l":10.09,"n":68552,"o":10.34,"t":"2025-07-14T04:00:00Z","v":14843159,"vw":10.386789},{"c":10.705,"h":11.51,"l":10.6,"n":98499,"o":10.605,"t":"2025-07-15T04:00:00Z","v":18267324,"vw":11.017364},{"c":10.34,"h":10.93,"l":10.33,"n":57005,"o":10.92,"t":"2025-07-16T04:00:00Z","v":13400785,"vw":10.553476},{"c":9.96,"h":10.62,"l":9.91,"n":60783,"o":10.41,"t":"2025-07-17T04:00:00Z","v":12102427,"vw":10.223146},{"c":10.24,"h":10.545,"l":9.97,"n":65733,"o":10.15,"t":"2025-07-18T04:00:00Z","v":11869685,"vw":10.231729},{"c":10.46,"h":10.88,"l":9.995,"n":63138,"o":10.38,"t":"2025-07-21T04:00:00Z","v":13344618,"vw":10.390016},{"c":11.16,"h":11.34,"l":10.535,"n":90127,"o":10.6,"t":"2025-07-22T04:00:00Z","v":17476690,"vw":11.044078},{"c":10.64,"h":11.3,"l":10.61,"n":64902,"o":11.165,"t":"2025-07-23T04:00:00Z","v":14608603,"vw":10.870716},{"c":10.58,"h":11.88,"l":10.32,"n":116149,"o":11.38,"t":"2025-07-24T04:00:00Z","v":23450784,"vw":10.734647},{"c":10.78,"h":10.84,"l":10.3421,"n":47827,"o":10.53,"t":"2025-07-25T04:00:00Z","v":8774661,"vw":10.602803},{"c":11.15,"h":11.285,"l":10.7,"n":57861,"o":10.86,"t":"2025-07-28T04:00:00Z","v":12120931,"vw":11.059924},{"c":10.75,"h":11.2715,"l":10.7,"n":48863,"o":11.14,"t":"2025-07-29T04:00:00Z","v":8488032,"vw":10.919086},{"c":10.15,"h":10.84,"l":9.91,"n":64843,"o":10.81,"t":"2025-07-30T04:00:00Z","v":10958156,"vw":10.228575},{"c":10.26,"h":10.48,"l":10.1,"n":47203,"o":10.23,"t":"2025-07-31T04:00:00Z","v":9378885,"vw":10.269322},{"c":9.85,"h":10.22,"l":9.75,"n":54343,"o":10.03,"t":"2025-08-01T04:00:00Z","v":8252268,"vw":9.935508},{"c":9.7,"h":10.075,"l":9.6,"n":50504,"o":9.95,"t":"2025-08-04T04:00:00Z","v":8631239,"vw":9.780001},{"c":9.42,"h":9.81,"l":9.36,"n":55339,"o":9.775,"t":"2025-08-05T04:00:00Z","v":9012356,"vw":9.532325},{"c":9.07,"h":9.44,"l":9.01,"n":75073,"o":9.24,"t":"2025-08-06T04:00:00Z","v":13059011,"vw":9.172566},{"c":12,"h":12.33,"l":10.81,"n":236207,"o":11.2,"t":"2025-08-07T04:00:00Z","v":48256341,"vw":11.879847},{"c":11.85,"h":12.25,"l":11.14,"n":99468,"o":12.07,"t":"2025-08-08T04:00:00Z","v":18609881,"vw":11.686852},{"c":11.6,"h":12.75,"l":11.38,"n":73655,"o":12.15,"t":"2025-08-11T04:00:00Z","v":14000302,"vw":11.843669},{"c":11.42,"h":11.89,"l":11.34,"n":61485,"o":11.72,"t":"2025-08-12T04:00:00Z","v":11624549,"vw":11.531985},{"c":10.93,"h":11.8189,"l":10.79,"n":77843,"o":11.47,"t":"2025-08-13T04:00:00Z","v":13468209,"vw":11.189163},{"c":10.48,"h":10.94,"l":10.26,"n":63149,"o":10.82,"t":"2025-08-14T04:00:00Z","v":12232044,"vw":10.494176},{"c":13.92,"h":14.87,"l":10.1,"n":383338,"o":10.48,"t":"2025-08-15T04:00:00Z","v":76431549,"vw":13.479508},{"c":15.5,"h":16.57,"l":14.67,"n":263810,"o":14.77,"t":"2025-08-18T04:00:00Z","v":50682635,"vw":15.348074},{"c":15.49,"h":15.91,"l":14.811,"n":94921,"o":15.45,"t":"2025-08-19T04:00:00Z","v":18712869,"vw":15.329839},{"c":15.47,"h":16.12,"l":15.3,"n":97450,"o":15.53,"t":"2025-08-20T04:00:00Z","v":16863297,"vw":15.621502},{"c":14.74,"h":15.06,"l":14.18,"n":79365,"o":15.06,"t":"2025-08-21T04:00:00Z","v":14921215,"vw":14.483106},{"c":16.2,"h":16.4,"l":14.6,"n":95716,"o":14.97,"t":"2025-08-22T04:00:00Z","v":16060013,"vw":15.83738},{"c":16.38,"h":16.4,"l":15.21,"n":63157,"o":15.725,"t":"2025-08-25T04:00:00Z","v":10028967,"vw":15.849372},{"c":16.61,"h":16.9,"l":16.25,"n":72288,"o":16.4,"t":"2025-08-26T04:00:00Z","v":11127689,"vw":16.615596},{"c":15.8,"h":16.8258,"l":15.78,"n":61275,"o":16.485,"t":"2025-08-27T04:00:00Z","v":9003686,"vw":16.311792},{"c":16.37,"h":16.48,"l":15.77,"n":44222,"o":15.94,"t":"2025-08-28T04:00:00Z","v":6703716,"vw":16.242839},{"c":15.97,"h":16.51,"l":15.96,"n":41123,"o":16.36,"t":"2025-08-29T04:00:00Z","v":6814071,"vw":16.114203},{"c":15.93,"h":16.04,"l":14.95,"n":56830,"o":15.06,"t":"2025-09-02T04:00:00Z","v":6980195,"vw":15.705108},{"c":16.48,"h":16.515,"l":15.67,"n":52629,"o":15.87,"t":"2025-09-03T04:00:00Z","v":8776775,"vw":16.241048},{"c":16.43,"h":17.1,"l":16.2792,"n":61909,"o":16.52,"t":"2025-09-04T04:00:00Z","v":10075374,"vw":16.642001},{"c":18.175,"h":18.32,"l":16.851,"n":112755,"o":16.92,"t":"2025-09-05T04:00:00Z","v":17042059,"vw":17.758516},{"c":16.92,"h":18.1,"l":16.4413,"n":84418,"o":18.08,"t":"2025-09-08T04:00:00Z","v":12286637,"vw":16.96154},{"c":16.03,"h":16.93,"l":15.4,"n":73248,"o":16.93,"t":"2025-09-09T04:00:00Z","v":10477916,"vw":16.06009},{"c":16.2,"h":16.7252,"l":16.06,"n":52195,"o":16.2,"t":"2025-09-10T04:00:00Z","v":6952803,"vw":16.318246},{"c":16.01,"h":17.265,"l":15.83,"n":72671,"o":16.175,"t":"2025-09-11T04:00:00Z","v":10267590,"vw":16.547368},{"c":16.06,"h":16.42,"l":15.9,"n":56725,"o":15.98,"t":"2025-09-12T04:00:00Z","v":7217566,"vw":16.127051},{"c":16.45,"h":16.895,"l":15.699,"n":55587,"o":16.006,"t":"2025-09-15T04:00:00Z","v":8447147,"vw":16.378061},{"c":16.24,"h":16.97,"l":16.07,"n":52535,"o":16.565,"t":"2025-09-16T04:00:00Z","v":6336010,"vw":16.325797},{"c":15.91,"h":16.94,"l":15.71,"n":70486,"o":16.245,"t":"2025-09-17T04:00:00Z","v":9964801,"vw":16.260864},{"c":16.3,"h":16.465,"l":15.555,"n":72057,"o":16.46,"t":"2025-09-18T04:00:00Z","v":10348800,"vw":16.03315},{"c":16.58,"h":16.98,"l":16.135,"n":72064,"o":16.41,"t":"2025-09-19T04:00:00Z","v":14191627,"vw":16.488441},{"c":17.61,"h":17.8,"l":16.49,"n":78990,"o":16.53,"t":"2025-09-22T04:00:00Z","v":11217638,"vw":17.343972},{"c":16.45,"h":17.95,"l":16.37,"n":77600,"o":17.77,"t":"2025-09-23T04:00:00Z","v":9987391,"vw":17.068359},{"c":16.05,"h":17.0476,"l":15.78,"n":67364,"o":16.73,"t":"2025-09-24T04:00:00Z","v":8503554,"vw":16.407669},{"c":16.91,"h":16.94,"l":15.6901,"n":69177,"o":15.72,"t":"2025-09-25T04:00:00Z","v":10204954,"vw":16.60141},{"c":17.67,"h":17.9,"l":16.8679,"n":88868,"o":16.98,"t":"2025-09-26T04:00:00Z","v":12420384,"vw":17.511736},{"c":17.78,"h":17.9,"l":17.105,"n":70416,"o":17.75,"t":"2025-09-29T04:00:00Z","v":9072195,"vw":17.670804},{"c":17.29,"h":18.28,"l":16.8347,"n":66006,"o":17.78,"t":"2025-09-30T04:00:00Z","v":10487052,"vw":17.304988},{"c":18.35,"h":20.02,"l":17.93,"n":153413,"o":18.51,"t":"2025-10-01T04:00:00Z","v":21698839,"vw":18.861216},{"c":19.15,"h":19.2398,"l":18.3024,"n":100215,"o":18.73,"t":"2025-10-02T04:00:00Z","v":15353344,"vw":18.903404},{"c":19.11,"h":19.64,"l":18.805,"n":83183,"o":19.13,"t":"2025-10-03T04:00:00Z","v":10738567,"vw":19.192157},{"c":19.25,"h":19.75,"l":19.105,"n":65626,"o":19.355,"t":"2025-10-06T04:00:00Z","v":6326467,"vw":19.321494},{"c":19.46,"h":20.25,"l":18.92,"n":82109,"o":19.5,"t":"2025-10-07T04:00:00Z","v":9208015,"vw":19.5603},{"c":19.4,"h":19.7727,"l":19.12,"n":65385,"o":19.46,"t":"2025-10-08T04:00:00Z","v":7645912,"vw":19.37355},{"c":20.32,"h":21.08,"l":19.52,"n":98989,"o":19.67,"t":"2025-10-09T04:00:00Z","v":11672757,"vw":20.393434},{"c":18.8,"h":20.77,"l":18.1,"n":100265,"o":20.52,"t":"2025-10-10T04:00:00Z","v":11530869,"vw":19.111839},{"c":21.17,"h":21.19,"l":19.44,"n":84550,"o":19.44,"t":"2025-10-13T04:00:00Z","v":8772868,"vw":20.618362},{"c":20.68,"h":21.11,"l":20.125,"n":68444,"o":20.44,"t":"2025-10-14T04:00:00Z","v":7168039,"vw":20.716554},{"c":21.29,"h":22.44,"l":21.16,"n":74944,"o":21.7,"t":"2025-10-15T04:00:00Z","v":8639008,"vw":21.587255},{"c":20.14,"h":21.55,"l":19.91,"n":67013,"o":21.315,"t":"2025-10-16T04:00:00Z","v":6770526,"vw":20.512375},{"c":19.51,"h":20.015,"l":19.18,"n":62990,"o":19.5,"t":"2025-10-17T04:00:00Z","v":6338804,"vw":19.536753},{"c":20.5,"h":20.665,"l":20.04,"n":53900,"o":20.07,"t":"2025-10-20T04:00:00Z","v":6308508,"vw":20.417348},{"c":20.44,"h":21.8,"l":20.085,"n":69352,"o":21.775,"t":"2025-10-21T04:00:00Z","v":9088927,"vw":20.85673},{"c":19.72,"h":20.3625,"l":18.77,"n":69089,"o":20.3,"t":"2025-10-22T04:00:00Z","v":6193397,"vw":19.425931},{"c":19.82,"h":20.025,"l":19.5,"n":49238,"o":19.83,"t":"2025-10-23T04:00:00Z","v":4254037,"vw":19.786651},{"c":20.85,"h":21.623,"l":20.31,"n":76453,"o":20.63,"t":"2025-10-24T04:00:00Z","v":8030799,"vw":21.085255},{"c":20.51,"h":21.375,"l":20.04,"n":49758,"o":21.25,"t":"2025-10-27T04:00:00Z","v":5550873,"vw":20.481111},{"c":19.92,"h":20.73,"l":19.9,"n":51670,"o":20.51,"t":"2025-10-28T04:00:00Z","v":5091588,"vw":20.264035},{"c":20.12,"h":21.35,"l":19.61,"n":80292,"o":19.78,"t":"2025-10-29T04:00:00Z","v":9459378,"vw":20.580223},{"c":19.62,"h":20.09,"l":19.53,"n":46381,"o":19.88,"t":"2025-10-30T04:00:00Z","v":4737775,"vw":19.762165},{"c":20.76,"h":21.025,"l":19.75,"n":57003,"o":19.78,"t":"2025-10-31T04:00:00Z","v":6853520,"vw":20.583828},{"c":19.97,"h":20.8,"l":19.86,"n":50550,"o":20.775,"t":"2025-11-03T05:00:00Z","v":5207979,"vw":20.182158},{"c":19.06,"h":19.57,"l":18.72,"n":52402,"o":19,"t":"2025-11-04T05:00:00Z","v":4481940,"vw":19.158238},{"c":20.59,"h":21.27,"l":18.92,"n":86888,"o":19.09,"t":"2025-11-05T05:00:00Z","v":9253926,"vw":20.537341},{"c":20.42,"h":21.34,"l":20.3,"n":88128,"o":20.59,"t":"2025-11-06T05:00:00Z","v":9571043,"vw":20.835204},{"c":17.13,"h":18,"l":15.92,"n":168063,"o":16.925,"t":"2025-11-07T05:00:00Z","v":25026637,"vw":16.859541},{"c":18.35,"h":19.47,"l":17.495,"n":99172,"o":18.335,"t":"2025-11-10T05:00:00Z","v":12099461,"vw":18.49359},{"c":19.75,"h":20.02,"l":17.67,"n":97400,"o":18.36,"t":"2025-11-11T05:00:00Z","v":11181057,"vw":19.086566},{"c":19.44,"h":20.2,"l":19.08,"n":82817,"o":20.2,"t":"2025-11-12T05:00:00Z","v":9099997,"vw":19.652117},{"c":18.87,"h":20.02,"l":18.6914,"n":93518,"o":19.22,"t":"2025-11-13T05:00:00Z","v":12234683,"vw":19.212852},{"c":18.65,"h":19.37,"l":17.82,"n":74466,"o":17.98,"t":"2025-11-14T05:00:00Z","v":9823271,"vw":18.619537},{"c":18.57,"h":19.345,"l":18.1,"n":69164,"o":18.62,"t":"2025-11-17T05:00:00Z","v":12272200,"vw":18.630187},{"c":19.22,"h":20.01,"l":18.15,"n":77072,"o":18.18,"t":"2025-11-18T05:00:00Z","v":11822605,"vw":19.222001},{"c":18.95,"h":19.97,"l":18.75,"n":69308,"o":19.27,"t":"2025-11-19T05:00:00Z","v":11007200,"vw":19.206105},{"c":17.81,"h":20.99,"l":17.77,"n":94704,"o":19.53,"t":"2025-11-20T05:00:00Z","v":12325090,"vw":19.219025},{"c":17.93,"h":18.56,"l":16.8905,"n":63845,"o":17.955,"t":"2025-11-21T05:00:00Z","v":6596550,"vw":17.760439},{"c":18.09,"h":18.6899,"l":17.74,"n":51502,"o":18.03,"t":"2025-11-24T05:00:00Z","v":5260369,"vw":18.140684},{"c":18.65,"h":18.82,"l":17.75,"n":53457,"o":18.29,"t":"2025-11-25T05:00:00Z","v":5243894,"vw":18.362134},{"c":19.23,"h":19.55,"l":18.35,"n":51477,"o":18.505,"t":"2025-11-26T05:00:00Z","v":5992571,"vw":19.045588},{"c":20.25,"h":20.31,"l":19.29,"n":37999,"o":19.38,"t":"2025-11-28T05:00:00Z","v":4590809,"vw":20.081457},{"c":18.55,"h":19.89,"l":18.515,"n":55498,"o":19.58,"t":"2025-12-01T05:00:00Z","v":6796912,"vw":18.91048},{"c":18.18,"h":18.92,"l":18.08,"n":49793,"o":18.73,"t":"2025-12-02T05:00:00Z","v":6248854,"vw":18.327649},{"c":17.85,"h":18.08,"l":17.35,"n":55743,"o":18.08,"t":"2025-12-03T05:00:00Z","v":7684210,"vw":17.697884},{"c":18.35,"h":18.47,"l":17.6,"n":46239,"o":17.85,"t":"2025-12-04T05:00:00Z","v":4960977,"vw":18.153968},{"c":17.58,"h":18.49,"l":17.35,"n":58195,"o":18.4,"t":"2025-12-05T05:00:00Z","v":6814818,"vw":17.724421},{"c":18.06,"h":18.08,"l":17.4,"n":47041,"o":17.7,"t":"2025-12-08T05:00:00Z","v":4954350,"vw":17.868749},{"c":17.87,"h":18.9116,"l":17.81,"n":54675,"o":17.93,"t":"2025-12-09T05:00:00Z","v":5695738,"vw":18.30244},{"c":18.32,"h":18.67,"l":17.4684,"n":53082,"o":17.86,"t":"2025-12-10T05:00:00Z","v":5751487,"vw":18.15196},{"c":18.71,"h":18.905,"l":17.9,"n":41383,"o":18.2,"t":"2025-12-11T05:00:00Z","v":3968969,"vw":18.579277},{"c":17.93,"h":18.82,"l":17.77,"n":46118,"o":18.74,"t":"2025-12-12T05:00:00Z","v":4814698,"vw":18.158591},{"c":17.35,"h":18.12,"l":17.33,"n":43049,"o":18.12,"t":"2025-12-15T05:00:00Z","v":4235340,"vw":17.514287},{"c":17.54,"h":17.9055,"l":17.05,"n":42385,"o":17.23,"t":"2025-12-16T05:00:00Z","v":4141494,"vw":17.440204},{"c":17.08,"h":17.9,"l":16.885,"n":47779,"o":17.69,"t":"2025-12-17T05:00:00Z","v":4915603,"vw":17.162762},{"c":18.14,"h":18.87,"l":17.685,"n":61677,"o":17.82,"t":"2025-12-18T05:00:00Z","v":7581826,"vw":18.279481},{"c":18.26,"h":18.66,"l":18.06,"n":45231,"o":18.08,"t":"2025-12-19T05:00:00Z","v":10765611,"vw":18.281393},{"c":20.24,"h":20.33,"l":18.48,"n":74742,"o":18.58,"t":"2025-12-22T05:00:00Z","v":9220196,"vw":19.60326},{"c":19.42,"h":20.26,"l":19.15,"n":41145,"o":20.24,"t":"2025-12-23T05:00:00Z","v":4010189,"vw":19.490396},{"c":20.16,"h":20.24,"l":19.38,"n":24833,"o":19.46,"t":"2025-12-24T05:00:00Z","v":2527245,"vw":19.874354},{"c":20.47,"h":20.71,"l":19.65,"n":35515,"o":20.14,"t":"2025-12-26T05:00:00Z","v":3664227,"vw":20.31569},{"c":19.73,"h":20.39,"l":19.68,"n":40806,"o":19.94,"t":"2025-12-29T05:00:00Z","v":4809421,"vw":19.906314},{"c":19.09,"h":19.89,"l":19.03,"n":34717,"o":19.79,"t":"2025-12-30T05:00:00Z","v":4335895,"vw":19.311959},{"c":18.4,"h":19.2145,"l":18.3,"n":36765,"o":19.06,"t":"2025-12-31T05:00:00Z","v":5249735,"vw":18.546769},{"c":19.44,"h":19.7,"l":18.95,"n":57832,"o":19.125,"t":"2026-01-02T05:00:00Z","v":7432061,"vw":19.396153},{"c":18.32,"h":20,"l":17.76,"n":66979,"o":19.58,"t":"2026-01-05T05:00:00Z","v":9281595,"vw":18.358681},{"c":18.3,"h":18.75,"l":17.45,"n":64007,"o":18.3,"t":"2026-01-06T05:00:00Z","v":7846858,"vw":18.08946},{"c":17.36,"h":18.11,"l":17.05,"n":50205,"o":18.05,"t":"2026-01-07T05:00:00Z","v":5903856,"vw":17.473209},{"c":18.3,"h":18.7,"l":17.1404,"n":60561,"o":17.26,"t":"2026-01-08T05:00:00Z","v":7909340,"vw":18.224547},{"c":18.09,"h":18.8,"l":17.94,"n":37175,"o":18.55,"t":"2026-01-09T05:00:00Z","v":3650386,"vw":18.131896},{"c":18.9,"h":19.38,"l":17.85,"n":48930,"o":17.98,"t":"2026-01-12T05:00:00Z","v":5532390,"vw":18.880114},{"c":18.52,"h":19.42,"l":18.42,"n":51982,"o":19.225,"t":"2026-01-13T05:00:00Z","v":6495842,"vw":18.825452},{"c":18.42,"h":19.75,"l":18.3,"n":53268,"o":18.44,"t":"2026-01-14T05:00:00Z","v":5651798,"vw":18.86794},{"c":18.26,"h":19.53,"l":18.2,"n":55732,"o":18.52,"t":"2026-01-15T05:00:00Z","v":6154384,"vw":18.719185},{"c":18.23,"h":19.02,"l":18.215,"n":51652,"o":18.4,"t":"2026-01-16T05:00:00Z","v":8960575,"vw":18.485671},{"c":16.79,"h":17.735,"l":16.49,"n":93910,"o":17.62,"t":"2026-01-20T05:00:00Z","v":11531302,"vw":16.846761},{"c":17.82,"h":18.16,"l":16.88,"n":84511,"o":16.9,"t":"2026-01-21T05:00:00Z","v":10169184,"vw":17.593511},{"c":18.76,"h":20.16,"l":18.02,"n":93974,"o":18.03,"t":"2026-01-22T05:00:00Z","v":12833745,"vw":19.314145},{"c":19.5,"h":19.96,"l":18.75,"n":65697,"o":18.76,"t":"2026-01-23T05:00:00Z","v":7999713,"vw":19.575684},{"c":20.01,"h":21.1851,"l":19.32,"n":65580,"o":19.32,"t":"2026-01-26T05:00:00Z","v":9394022,"vw":20.151293},{"c":20.72,"h":21.17,"l":19.75,"n":61707,"o":19.83,"t":"2026-01-27T05:00:00Z","v":9044167,"vw":20.450169},{"c":21.41,"h":21.95,"l":20.575,"n":79906,"o":21.718,"t":"2026-01-28T05:00:00Z","v":11182717,"vw":21.319623},{"c":19.76,"h":21.67,"l":19.31,"n":65022,"o":21.62,"t":"2026-01-29T05:00:00Z","v":7731871,"vw":19.881006},{"c":19,"h":19.98,"l":18.55,"n":66085,"o":19.41,"t":"2026-01-30T05:00:00Z","v":7738854,"vw":19.137043},{"c":18.19,"h":19.45,"l":18.0302,"n":62212,"o":18.91,"t":"2026-02-02T05:00:00Z","v":6146431,"vw":18.363587},{"c":18.47,"h":19.22,"l":17.7,"n":72237,"o":18.23,"t":"2026-02-03T05:00:00Z","v":9046868,"vw":18.429575},{"c":20.73,"h":21.04,"l":19.76,"n":122011,"o":19.795,"t":"2026-02-04T05:00:00Z","v":14446095,"vw":20.466723},{"c":18.97,"h":20.18,"l":18.87,"n":72107,"o":19.94,"t":"2026-02-05T05:00:00Z","v":7870082,"vw":19.284157},{"c":19.93,"h":20.34,"l":18.78,"n":88315,"o":19.5,"t":"2026-02-06T05:00:00Z","v":10152425,"vw":19.517996},{"c":20.41,"h":20.65,"l":19.49,"n":52193,"o":20.095,"t":"2026-02-09T05:00:00Z","v":5367145,"vw":20.238388},{"c":20.66,"h":20.84,"l":19.69,"n":48270,"o":20.2,"t":"2026-02-10T05:00:00Z","v":6080917,"vw":20.360208},{"c":19.16,"h":21.18,"l":18.11,"n":91824,"o":21.04,"t":"2026-02-11T05:00:00Z","v":10970468,"vw":19.105835},{"c":18.2,"h":19.3799,"l":17.9502,"n":56239,"o":19.25,"t":"2026-02-12T05:00:00Z","v":5559997,"vw":18.470418},{"c":19.09,"h":19.45,"l":17.82,"n":58000,"o":18.17,"t":"2026-02-13T05:00:00Z","v":8370049,"vw":19.011296},{"c":19.34,"h":19.58,"l":18.58,"n":50004,"o":18.71,"t":"2026-02-17T05:00:00Z","v":5444832,"vw":19.200586},{"c":20.14,"h":20.695,"l":19.41,"n":67503,"o":19.53,"t":"2026-02-18T05:00:00Z","v":7899228,"vw":20.199109},{"c":20.04,"h":20.2,"l":19.51,"n":45506,"o":19.91,"t":"2026-02-19T05:00:00Z","v":5401424,"vw":19.841581},{"c":20.28,"h":21.15,"l":19.76,"n":61335,"o":19.955,"t":"2026-02-20T05:00:00Z","v":9558946,"vw":20.360457},{"c":19.99,"h":20.0207,"l":19.12,"n":52955,"o":20,"t":"2026-02-23T05:00:00Z","v":6200008,"vw":19.705809},{"c":20.1,"h":20.49,"l":19.31,"n":58765,"o":19.51,"t":"2026-02-24T05:00:00Z","v":7923547,"vw":20.131918},{"c":19.55,"h":20.34,"l":19.305,"n":49140,"o":19.76,"t":"2026-02-25T05:00:00Z","v":6270885,"vw":19.671518},{"c":20.42,"h":20.5,"l":18.85,"n":114427,"o":19.13,"t":"2026-02-26T05:00:00Z","v":14941745,"vw":19.557069},{"c":13.25,"h":18.7399,"l":12.47,"n":313657,"o":18.59,"t":"2026-02-27T05:00:00Z","v":56464705,"vw":13.668079},{"c":12.52,"h":13.12,"l":12.08,"n":133843,"o":12.9,"t":"2026-03-02T05:00:00Z","v":20736833,"vw":12.50301},{"c":11.54,"h":12.03,"l":11.49,"n":121532,"o":12,"t":"2026-03-03T05:00:00Z","v":17304002,"vw":11.722516},{"c":12.17,"h":12.53,"l":11.54,"n":95053,"o":11.6,"t":"2026-03-04T05:00:00Z","v":15412215,"vw":12.173447},{"c":11.79,"h":12.57,"l":11.55,"n":75917,"o":11.99,"t":"2026-03-05T05:00:00Z","v":11576437,"vw":11.850384},{"c":11.34,"h":12.12,"l":11.31,"n":84254,"o":11.53,"t":"2026-03-06T05:00:00Z","v":12261098,"vw":11.655621},{"c":11.33,"h":11.45,"l":10.78,"n":79466,"o":11.155,"t":"2026-03-09T04:00:00Z","v":11746409,"vw":11.107156},{"c":12.15,"h":12.225,"l":11.385,"n":87469,"o":11.5,"t":"2026-03-10T04:00:00Z","v":13614830,"vw":11.88618},{"c":12.63,"h":12.8788,"l":12.05,"n":76076,"o":12.05,"t":"2026-03-11T04:00:00Z","v":12584164,"vw":12.600639},{"c":11.97,"h":12.49,"l":11.77,"n":65499,"o":12.33,"t":"2026-03-12T04:00:00Z","v":10239531,"vw":12.014174},{"c":12.14,"h":12.81,"l":12.015,"n":59079,"o":12.07,"t":"2026-03-13T04:00:00Z","v":8567710,"vw":12.283859},{"c":12.78,"h":13.1993,"l":12.55,"n":64588,"o":12.55,"t":"2026-03-16T04:00:00Z","v":8374370,"vw":12.867238},{"c":13.29,"h":13.31,"l":12.85,"n":60081,"o":12.93,"t":"2026-03-17T04:00:00Z","v":7913489,"vw":13.113739},{"c":12.79,"h":13.57,"l":12.77,"n":60379,"o":13.37,"t":"2026-03-18T04:00:00Z","v":7270767,"vw":13.050733},{"c":13.08,"h":13.14,"l":12.26,"n":57392,"o":12.52,"t":"2026-03-19T04:00:00Z","v":6891494,"vw":12.720461},{"c":12.22,"h":13.115,"l":11.98,"n":67293,"o":13.05,"t":"2026-03-20T04:00:00Z","v":13838730,"vw":12.341111},{"c":12.35,"h":12.88,"l":12.1,"n":63165,"o":12.245,"t":"2026-03-23T04:00:00Z","v":7993386,"vw":12.500492},{"c":12.75,"h":13.06,"l":12.41,"n":56494,"o":12.42,"t":"2026-03-24T04:00:00Z","v":7221633,"vw":12.804131},{"c":13.04,"h":13.35,"l":12.955,"n":53260,"o":12.955,"t":"2026-03-25T04:00:00Z","v":6067397,"vw":13.103576},{"c":12.4,"h":13.2,"l":12.35,"n":53881,"o":12.74,"t":"2026-03-26T04:00:00Z","v":5762721,"vw":12.607059},{"c":12.6,"h":12.7,"l":12.18,"n":48876,"o":12.19,"t":"2026-03-27T04:00:00Z","v":5406684,"vw":12.513278},{"c":12.14,"h":13.12,"l":12.04,"n":74032,"o":12.89,"t":"2026-03-30T04:00:00Z","v":8712811,"vw":12.447226},{"c":13.56,"h":13.61,"l":12.53,"n":68655,"o":12.53,"t":"2026-03-31T04:00:00Z","v":8416940,"vw":13.312421},{"c":14.15,"h":14.29,"l":13.8,"n":64252,"o":13.8,"t":"2026-04-01T04:00:00Z","v":9132679,"vw":14.091471},{"c":13.5,"h":14.26,"l":13.43,"n":63492,"o":13.63,"t":"2026-04-02T04:00:00Z","v":7314240,"vw":13.646745},{"c":13.23,"h":13.7203,"l":13.085,"n":52701,"o":13.42,"t":"2026-04-06T04:00:00Z","v":6353727,"vw":13.294538},{"c":13.22,"h":13.41,"l":12.795,"n":48261,"o":13.05,"t":"2026-04-07T04:00:00Z","v":5979811,"vw":13.148607},{"c":13.87,"h":14.72,"l":13.7,"n":54215,"o":14.34,"t":"2026-04-08T04:00:00Z","v":7716106,"vw":13.967556},{"c":13.33,"h":13.9191,"l":13.165,"n":47047,"o":13.7,"t":"2026-04-09T04:00:00Z","v":6291391,"vw":13.447316},{"c":13.28,"h":13.64,"l":13.23,"n":41256,"o":13.395,"t":"2026-04-10T04:00:00Z","v":4258964,"vw":13.391717},{"c":12.76,"h":13.24,"l":12.46,"n":66603,"o":13.09,"t":"2026-04-13T04:00:00Z","v":9219468,"vw":12.833452},{"c":12.45,"h":13.2191,"l":12.415,"n":69851,"o":13.05,"t":"2026-04-14T04:00:00Z","v":10814784,"vw":12.724366},{"c":12.1,"h":12.89,"l":11.9301,"n":87580,"o":12.59,"t":"2026-04-15T04:00:00Z","v":13338936,"vw":12.224552},{"c":12.1,"h":12.33,"l":11.67,"n":66533,"o":12.25,"t":"2026-04-16T04:00:00Z","v":11014844,"vw":11.971293},{"c":12.4,"h":12.49,"l":12.13,"n":62221,"o":12.34,"t":"2026-04-17T04:00:00Z","v":16998454,"vw":12.376724},{"c":12.18,"h":12.385,"l":11.91,"n":54337,"o":12.122,"t":"2026-04-20T04:00:00Z","v":7746039,"vw":12.152486},{"c":11.78,"h":12.4788,"l":11.72,"n":65474,"o":12.3,"t":"2026-04-21T04:00:00Z","v":9160901,"vw":12.028144},{"c":12.71,"h":12.76,"l":12.06,"n":59334,"o":12.11,"t":"2026-04-22T04:00:00Z","v":9760347,"vw":12.494798},{"c":12.96,"h":13.02,"l":12.53,"n":64578,"o":12.78,"t":"2026-04-23T04:00:00Z","v":7840181,"vw":12.841735},{"c":12.74,"h":13.12,"l":12.465,"n":48585,"o":13.04,"t":"2026-04-24T04:00:00Z","v":6012288,"vw":12.70282},{"c":13.03,"h":13.185,"l":12.62,"n":42464,"o":12.83,"t":"2026-04-27T04:00:00Z","v":5530675,"vw":12.95642},{"c":12.97,"h":13.15,"l":12.54,"n":48252,"o":12.78,"t":"2026-04-28T04:00:00Z","v":6234077,"vw":12.939328},{"c":11.93,"h":12.9,"l":11.68,"n":73672,"o":12.87,"t":"2026-04-29T04:00:00Z","v":11609231,"vw":12.057201},{"c":12.73,"h":12.835,"l":12.09,"n":57018,"o":12.09,"t":"2026-04-30T04:00:00Z","v":7576978,"vw":12.53417},{"c":13.06,"h":13.33,"l":12.68,"n":59893,"o":12.76,"t":"2026-05-01T04:00:00Z","v":7569037,"vw":13.061869},{"c":12.7,"h":13.14,"l":12.52,"n":40351,"o":13.115,"t":"2026-05-04T04:00:00Z","v":5764326,"vw":12.745499},{"c":13.46,"h":13.48,"l":12.94,"n":54916,"o":12.99,"t":"2026-05-05T04:00:00Z","v":6574052,"vw":13.240162},{"c":12.83,"h":13.525,"l":12.81,"n":88799,"o":13.47,"t":"2026-05-06T04:00:00Z","v":12687690,"vw":13.043659},{"c":13.8,"h":15.7909,"l":13.705,"n":126614,"o":14.43,"t":"2026-05-07T04:00:00Z","v":16936570,"vw":14.483617},{"c":14.61,"h":14.74,"l":13.71,"n":73865,"o":14.13,"t":"2026-05-08T04:00:00Z","v":10013119,"vw":14.342154},{"c":14.47,"h":15.11,"l":14.415,"n":59272,"o":14.55,"t":"2026-05-11T04:00:00Z","v":7535285,"vw":14.677493},{"c":14.1,"h":14.39,"l":13.49,"n":60285,"o":14.2,"t":"2026-05-12T04:00:00Z","v":8359921,"vw":13.850389},{"c":14.46,"h":14.66,"l":13.77,"n":61667,"o":14.25,"t":"2026-05-13T04:00:00Z","v":7871584,"vw":14.365083},{"c":14.66,"h":14.89,"l":13.825,"n":57967,"o":14.48,"t":"2026-05-14T04:00:00Z","v":7689429,"vw":14.441986},{"c":13.99,"h":14.3751,"l":13.635,"n":77593,"o":14.04,"t":"2026-05-15T04:00:00Z","v":11495766,"vw":13.993474},{"c":13.49,"h":13.937,"l":13.115,"n":64831,"o":13.8,"t":"2026-05-18T04:00:00Z","v":7572896,"vw":13.431986},{"c":13.17,"h":13.34,"l":12.71,"n":56184,"o":13.1,"t":"2026-05-19T04:00:00Z","v":6834104,"vw":13.072998},{"c":13.69,"h":14.07,"l":12.9211,"n":55847,"o":13.35,"t":"2026-05-20T04:00:00Z","v":6923635,"vw":13.602952},{"c":14.445,"h":14.75,"l":13.615,"n":66922,"o":13.69,"t":"2026-05-21T04:00:00Z","v":8254827,"vw":14.282602},{"c":14.62,"h":14.82,"l":14.14,"n":47074,"o":14.42,"t":"2026-05-22T04:00:00Z","v":5841168,"vw":14.590042},{"c":14.65,"h":15.26,"l":14.6,"n":53111,"o":15.13,"t":"2026-05-26T04:00:00Z","v":5276706,"vw":14.768416},{"c":15.2,"h":15.5,"l":14.52,"n":70717,"o":14.73,"t":"2026-05-27T04:00:00Z","v":8812020,"vw":15.200038},{"c":15.89,"h":16.01,"l":15.02,"n":74035,"o":15.24,"t":"2026-05-28T04:00:00Z","v":9142873,"vw":15.692646},{"c":16.72,"h":16.7597,"l":15.98,"n":87928,"o":16.22,"t":"2026-05-29T04:00:00Z","v":10414923,"vw":16.521235},{"c":15.58,"h":16.37,"l":15.275,"n":91733,"o":16.37,"t":"2026-06-01T04:00:00Z","v":13548486,"vw":15.695015},{"c":15.25,"h":15.56,"l":14.96,"n":62632,"o":15.39,"t":"2026-06-02T04:00:00Z","v":7932197,"vw":15.229082},{"c":14.85,"h":15.51,"l":14.63,"n":62999,"o":15.23,"t":"2026-06-03T04:00:00Z","v":7336392,"vw":14.941451},{"c":14.82,"h":14.945,"l":14.31,"n":51634,"o":14.62,"t":"2026-06-04T04:00:00Z","v":5087113,"vw":14.698623},{"c":13.355,"h":14.42,"l":13.0201,"n":76341,"o":14.41,"t":"2026-06-05T04:00:00Z","v":9498953,"vw":13.495996},{"c":13.46,"h":13.985,"l":13.08,"n":60736,"o":13.755,"t":"2026-06-08T04:00:00Z","v":7683985,"vw":13.549581},{"c":12.6,"h":13.625,"l":12.175,"n":77152,"o":13.48,"t":"2026-06-09T04:00:00Z","v":10370080,"vw":12.728917},{"c":11.9,"h":12.39,"l":11.7,"n":68967,"o":12.31,"t":"2026-06-10T04:00:00Z","v":9084335,"vw":11.931025},{"c":12.55,"h":12.605,"l":11.75,"n":65395,"o":12.02,"t":"2026-06-11T04:00:00Z","v":7478712,"vw":12.209241},{"c":12.89,"h":13.14,"l":12.3901,"n":65087,"o":12.64,"t":"2026-06-12T04:00:00Z","v":8213360,"vw":12.868316},{"c":12.47,"h":13.36,"l":12.45,"n":61068,"o":13.24,"t":"2026-06-15T04:00:00Z","v":7205900,"vw":12.707441},{"c":12.64,"h":12.96,"l":12.35,"n":52004,"o":12.435,"t":"2026-06-16T04:00:00Z","v":6151321,"vw":12.658586},{"c":12.44,"h":12.97,"l":12.235,"n":65883,"o":12.66,"t":"2026-06-17T04:00:00Z","v":8080080,"vw":12.625321},{"c":13.52,"h":13.56,"l":12.46,"n":68756,"o":13.01,"t":"2026-06-18T04:00:00Z","v":11764235,"vw":13.289846},{"c":13.62,"h":13.9,"l":13.395,"n":63481,"o":13.53,"t":"2026-06-22T04:00:00Z","v":6267820,"vw":13.626749},{"c":12.81,"h":13.415,"l":12.77,"n":51939,"o":13.11,"t":"2026-06-23T04:00:00Z","v":6488546,"vw":13.027712},{"c":14.42,"h":16.79,"l":14.345,"n":335501,"o":15.49,"t":"2026-06-24T04:00:00Z","v":53480038,"vw":15.691716},{"c":13.6,"h":15.05,"l":12.935,"n":124205,"o":14.48,"t":"2026-06-25T04:00:00Z","v":17113191,"vw":13.670745},{"c":13.49,"h":13.865,"l":13.14,"n":69254,"o":13.41,"t":"2026-06-26T04:00:00Z","v":12133393,"vw":13.489969},{"c":13.48,"h":13.555,"l":12.61,"n":79712,"o":13.38,"t":"2026-06-29T04:00:00Z","v":10962584,"vw":13.135069},{"c":13.38,"h":14.35,"l":13.35,"n":94910,"o":14.13,"t":"2026-06-30T04:00:00Z","v":13007977,"vw":13.728951},{"c":13.11,"h":13.935,"l":12.97,"n":58797,"o":13.1,"t":"2026-07-01T04:00:00Z","v":6718104,"vw":13.446433},{"c":12.74,"h":13.385,"l":12.3598,"n":82656,"o":13.11,"t":"2026-07-02T04:00:00Z","v":10765343,"vw":12.767985},{"c":12.97,"h":13.355,"l":12.7,"n":63925,"o":12.7,"t":"2026-07-06T04:00:00Z","v":8564743,"vw":13.082807},{"c":12.2,"h":12.86,"l":11.69,"n":105628,"o":12.805,"t":"2026-07-07T04:00:00Z","v":14445466,"vw":12.100872},{"c":12.01,"h":12.68,"l":11.255,"n":136741,"o":12.21,"t":"2026-07-08T04:00:00Z","v":22687770,"vw":11.708081},{"c":12.46,"h":12.485,"l":12,"n":56989,"o":12.225,"t":"2026-07-09T04:00:00Z","v":8990673,"vw":12.261017},{"c":12.47,"h":12.72,"l":12.2,"n":54389,"o":12.43,"t":"2026-07-10T04:00:00Z","v":7245042,"vw":12.431412},{"c":12.41,"h":12.55,"l":11.95,"n":85801,"o":12.14,"t":"2026-07-13T04:00:00Z","v":11438174,"vw":12.293058},{"c":12.78,"h":12.995,"l":12.455,"n":55826,"o":12.56,"t":"2026-07-14T04:00:00Z","v":7792516,"vw":12.800918},{"c":12.77,"h":13.35,"l":12.46,"n":48397,"o":12.92,"t":"2026-07-15T04:00:00Z","v":6291584,"vw":12.800492},{"c":12.14,"h":12.49,"l":11.9105,"n":65282,"o":12.47,"t":"2026-07-16T04:00:00Z","v":9665914,"vw":12.1176},{"c":11.85,"h":12.28,"l":11.765,"n":54894,"o":11.93,"t":"2026-07-17T04:00:00Z","v":7489368,"vw":11.966702},{"c":11.44,"h":11.93,"l":11.38,"n":64666,"o":11.91,"t":"2026-07-20T04:00:00Z","v":9889112,"vw":11.591282},{"c":11.44,"h":11.785,"l":11.315,"n":50381,"o":11.58,"t":"2026-07-21T04:00:00Z","v":7313094,"vw":11.544368},{"c":10.95,"h":11.59,"l":10.91,"n":56192,"o":11.28,"t":"2026-07-22T04:00:00Z","v":8416318,"vw":11.16376},{"c":10.38,"h":10.92,"l":10.19,"n":55770,"o":10.775,"t":"2026-07-23T04:00:00Z","v":9581064,"vw":10.470117},{"c":9.94,"h":10.5,"l":9.715,"n":67240,"o":10.46,"t":"2026-07-24T04:00:00Z","v":12869259,"vw":9.947784},{"c":9.98,"h":10.24,"l":9.675,"n":68298,"o":10.1,"t":"2026-07-27T04:00:00Z","v":10861103,"vw":9.933261},{"c":9.63,"h":9.96,"l":9.3199,"n":76870,"o":9.64,"t":"2026-07-28T04:00:00Z","v":11229514,"vw":9.596189},{"c":9.47,"h":9.9,"l":9.31,"n":60266,"o":9.65,"t":"2026-07-29T04:00:00Z","v":7755993,"vw":9.554108},{"c":9.52,"h":9.85,"l":9.48,"n":57968,"o":9.71,"t":"2026-07-30T04:00:00Z","v":7953195,"vw":9.59208},{"c":9.81,"h":9.9,"l":9.475,"n":53247,"o":9.78,"t":"2026-07-31T04:00:00Z","v":7264141,"vw":9.744897},{"c":10.43,"h":10.49,"l":9.77,"n":61058,"o":9.82,"t":"2026-08-03T04:00:00Z","v":7657800,"vw":10.319735},{"c":11.03,"h":11.19,"l":10.43,"n":83020,"o":10.59,"t":"2026-08-04T04:00:00Z","v":11945919,"vw":10.89882},{"c":10.49,"h":10.78,"l":10.38,"n":94008,"o":10.44,"t":"2026-08-05T04:00:00Z","v":12998887,"vw":10.576141},{"c":9.38,"h":10.125,"l":8.6101,"n":118989,"o":9.045,"t":"2026-08-06T04:00:00Z","v":19911780,"vw":9.523795},{"c":10.2,"h":10.355,"l":9.7,"n":74563,"o":9.785,"t":"2026-08-07T04:00:00Z","v":11588983,"vw":10.0881},{"c":9.87,"h":10.17,"l":9.8,"n":67290,"o":10.17,"t":"2026-08-10T04:00:00Z","v":9471995,"vw":9.932646},{"c":10.03,"h":10.3,"l":9.935,"n":55144,"o":10.12,"t":"2026-08-11T04:00:00Z","v":8264213,"vw":10.055833},{"c":9.84,"h":10.45,"l":9.75,"n":54067,"o":10.38,"t":"2026-08-12T04:00:00Z","v":7767355,"vw":9.91105},{"c":9.86,"h":10,"l":9.6518,"n":48220,"o":9.85,"t":"2026-08-13T04:00:00Z","v":8480295,"vw":9.815202},{"c":10.19,"h":10.41,"l":9.875,"n":51002,"o":9.885,"t":"2026-08-14T04:00:00Z","v":6289236,"vw":10.181636},{"c":9.83,"h":10.38,"l":9.64,"n":49827,"o":10.36,"t":"2026-08-17T04:00:00Z","v":7634179,"vw":9.873799},{"c":9.26,"h":9.781,"l":9.24,"n":56330,"o":9.58,"t":"2026-08-18T04:00:00Z","v":9228845,"vw":9.410718},{"c":9.8,"h":9.86,"l":9.35,"n":57485,"o":9.4,"t":"2026-08-19T04:00:00Z","v":10486827,"vw":9.726433},{"c":9.36,"h":9.785,"l":9.26,"n":40400,"o":9.65,"t":"2026-08-20T04:00:00Z","v":6280583,"vw":9.364791},{"c":9.16,"h":9.5,"l":9.09,"n":47571,"o":9.49,"t":"2026-08-21T04:00:00Z","v":8180453,"vw":9.248649},{"c":8.92,"h":9.16,"l":8.905,"n":42410,"o":9.07,"t":"2026-08-24T04:00:00Z","v":6961577,"vw":8.977728},{"c":9.19,"h":9.33,"l":8.98,"n":41045,"o":9.11,"t":"2026-08-25T04:00:00Z","v":6130458,"vw":9.188805},{"c":9.13,"h":9.27,"l":8.905,"n":36273,"o":9.195,"t":"2026-08-26T04:00:00Z","v":5168568,"vw":9.057548},{"c":9.06,"h":9.29,"l":8.97,"n":34606,"o":9.26,"t":"2026-08-27T04:00:00Z","v":4998914,"vw":9.082749},{"c":8.78,"h":9.1,"l":8.765,"n":42610,"o":9.03,"t":"2026-08-28T04:00:00Z","v":6398439,"vw":8.865734},{"c":8.57,"h":8.77,"l":8.49,"n":41669,"o":8.728,"t":"2026-08-31T04:00:00Z","v":6359093,"vw":8.585185},{"c":8.37,"h":8.435,"l":8.22,"n":35837,"o":8.31,"t":"2026-09-01T04:00:00Z","v":6301557,"vw":8.350735},{"c":8.96,"h":9.1392,"l":8.32,"n":50670,"o":8.37,"t":"2026-09-02T04:00:00Z","v":9714654,"vw":8.802506},{"c":8.93,"h":9.075,"l":8.8156,"n":42844,"o":8.98,"t":"2026-09-03T04:00:00Z","v":7317011,"vw":8.98294},{"c":8.89,"h":8.9,"l":8.615,"n":35652,"o":8.89,"t":"2026-09-04T04:00:00Z","v":6027122,"vw":8.78439},{"c":9.22,"h":9.395,"l":8.84,"n":46304,"o":9.04,"t":"2026-09-08T04:00:00Z","v":7267184,"vw":9.196072},{"c":8.8,"h":9.34,"l":8.73,"n":39642,"o":9.18,"t":"2026-09-09T04:00:00Z","v":6070527,"vw":8.864004},{"c":8.63,"h":8.75,"l":8.39,"n":44671,"o":8.49,"t":"2026-09-10T04:00:00Z","v":7823297,"vw":8.580115},{"c":8.56,"h":8.96,"l":8.53,"n":40574,"o":8.78,"t":"2026-09-11T04:00:00Z","v":6447035,"vw":8.675509},{"c":8.33,"h":8.45,"l":8.24,"n":41188,"o":8.39,"t":"2026-09-14T04:00:00Z","v":6874278,"vw":8.340294},{"c":8.4,"h":8.475,"l":8.28,"n":47292,"o":8.31,"t":"2026-09-15T04:00:00Z","v":7445840,"vw":8.378683},{"c":8.27,"h":8.62,"l":8.185,"n":52456,"o":8.55,"t":"2026-09-16T04:00:00Z","v":8764666,"vw":8.386669},{"c":8.725,"h":8.915,"l":8.5,"n":43548,"o":8.5,"t":"2026-09-17T04:00:00Z","v":7134703,"vw":8.759655},{"c":8.53,"h":8.82,"l":8.355,"n":43768,"o":8.7,"t":"2026-09-18T04:00:00Z","v":11035257,"vw":8.512573},{"c":8.79,"h":8.88,"l":8.36,"n":48082,"o":8.71,"t":"2026-09-21T04:00:00Z","v":8164013,"vw":8.732385},{"c":8.79,"h":8.95,"l":8.725,"n":34704,"o":8.89,"t":"2026-09-22T04:00:00Z","v":4995631,"vw":8.809082},{"c":8.35,"h":8.77,"l":8.32,"n":42335,"o":8.74,"t":"2026-09-23T04:00:00Z","v":8920081,"vw":8.472511},{"c":7.78,"h":8.28,"l":7.75,"n":65020,"o":8.21,"t":"2026-09-24T04:00:00Z","v":11920717,"vw":7.864371},{"c":8.11,"h":8.23,"l":7.75,"n":43813,"o":7.79,"t":"2026-09-25T04:00:00Z","v":7338125,"vw":8.055066},{"c":7.67,"h":7.98,"l":7.66,"n":35320,"o":7.96,"t":"2026-09-28T04:00:00Z","v":6424620,"vw":7.758764},{"c":7.72,"h":7.795,"l":7.49,"n":45654,"o":7.79,"t":"2026-09-29T04:00:00Z","v":8597856,"vw":7.663364},{"c":7.77,"h":8.02,"l":7.705,"n":32086,"o":7.84,"t":"2026-09-30T04:00:00Z","v":5160031,"vw":7.852542},{"c":7.64,"h":7.9554,"l":7.47,"n":43026,"o":7.79,"t":"2026-10-01T04:00:00Z","v":7690599,"vw":7.696512},{"c":7.71,"h":7.945,"l":7.675,"n":45780,"o":7.89,"t":"2026-10-02T04:00:00Z","v":6823155,"vw":7.767639},{"c":7.61,"h":7.725,"l":7.45,"n":44649,"o":7.6,"t":"2026-10-05T04:00:00Z","v":9512296,"vw":7.612114},{"c":7.77,"h":7.85,"l":7.59,"n":35874,"o":7.65,"t":"2026-10-06T04:00:00Z","v":5916235,"vw":7.757016},{"c":7.61,"h":7.63,"l":7.42,"n":35053,"o":7.58,"t":"2026-10-07T04:00:00Z","v":13392300,"vw":7.555227},{"c":7.59,"h":7.605,"l":7.265,"n":36361,"o":7.465,"t":"2026-10-08T04:00:00Z","v":8691701,"vw":7.487818},{"c":7.64,"h":7.6899,"l":7.46,"n":29517,"o":7.615,"t":"2026-10-09T04:00:00Z","v":5592814,"vw":7.586452},{"c":7.59,"h":7.77,"l":7.51,"n":29585,"o":7.64,"t":"2026-10-12T04:00:00Z","v":5578871,"vw":7.628973},{"c":7.79,"h":7.86,"l":7.425,"n":35660,"o":7.53,"t":"2026-10-13T04:00:00Z","v":7367037,"vw":7.682678},{"c":7.295,"h":7.65,"l":7.225,"n":47750,"o":7.64,"t":"2026-10-14T04:00:00Z","v":8964373,"vw":7.349205},{"c":7.64,"h":7.815,"l":7.17,"n":67696,"o":7.18,"t":"2026-10-15T04:00:00Z","v":12797735,"vw":7.588014},{"c":7.3,"h":7.755,"l":7.23,"n":47218,"o":7.58,"t":"2026-10-16T04:00:00Z","v":8745790,"vw":7.387967},{"c":6.89,"h":7.42,"l":6.865,"n":43580,"o":7.42,"t":"2026-10-19T04:00:00Z","v":8335168,"vw":6.975677},{"c":7.57,"h":7.67,"l":6.78,"n":52247,"o":6.79,"t":"2026-10-20T04:00:00Z","v":11101609,"vw":7.42467},{"c":7.595,"h":7.76,"l":7.51,"n":25393,"o":7.69,"t":"2026-10-21T04:00:00Z","v":4280869,"vw":7.577709}],"volatilityBars":[{"c":7.84,"h":7.84,"l":7.78,"n":38,"o":7.78,"t":"2026-10-14T08:00:00Z","v":5335,"vw":7.80426},{"c":7.84,"h":7.84,"l":7.84,"n":7,"o":7.84,"t":"2026-10-14T09:15:00Z","v":386,"vw":7.84},{"c":7.8,"h":7.83,"l":7.8,"n":31,"o":7.82,"t":"2026-10-14T10:00:00Z","v":2011,"vw":7.822905},{"c":7.85,"h":7.8507,"l":7.85,"n":3,"o":7.8507,"t":"2026-10-14T10:30:00Z","v":601,"vw":7.85035},{"c":7.85,"h":7.8516,"l":7.85,"n":2,"o":7.8516,"t":"2026-10-14T10:45:00Z","v":722,"vw":7.850886},{"c":7.8274,"h":7.8274,"l":7.81,"n":11,"o":7.81,"t":"2026-10-14T11:00:00Z","v":1416,"vw":7.822429},{"c":7.8154,"h":7.8154,"l":7.8154,"n":1,"o":7.8154,"t":"2026-10-14T11:15:00Z","v":150,"vw":7.8154},{"c":7.79,"h":7.79,"l":7.76,"n":17,"o":7.76,"t":"2026-10-14T11:30:00Z","v":1156,"vw":7.770175},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-14T12:00:00Z","v":1000,"vw":7.7},{"c":7.76,"h":7.78,"l":7.76,"n":8,"o":7.78,"t":"2026-10-14T12:15:00Z","v":10402,"vw":7.760751},{"c":7.67,"h":7.72,"l":7.66,"n":95,"o":7.71,"t":"2026-10-14T12:30:00Z","v":24167,"vw":7.700079},{"c":7.66,"h":7.7099,"l":7.66,"n":42,"o":7.68,"t":"2026-10-14T12:45:00Z","v":21787,"vw":7.685391},{"c":7.64,"h":7.66,"l":7.64,"n":60,"o":7.65,"t":"2026-10-14T13:00:00Z","v":9799,"vw":7.64647},{"c":7.65,"h":7.68,"l":7.63,"n":49,"o":7.66,"t":"2026-10-14T13:15:00Z","v":4807,"vw":7.643459},{"c":7.415,"h":7.65,"l":7.415,"n":2489,"o":7.63,"t":"2026-10-14T13:30:00Z","v":794834,"vw":7.517078},{"c":7.3,"h":7.45,"l":7.3,"n":3519,"o":7.415,"t":"2026-10-14T13:45:00Z","v":861310,"vw":7.382386},{"c":7.29,"h":7.315,"l":7.225,"n":2393,"o":7.295,"t":"2026-10-14T14:00:00Z","v":411927,"vw":7.267855},{"c":7.3435,"h":7.355,"l":7.26,"n":1875,"o":7.285,"t":"2026-10-14T14:15:00Z","v":330693,"vw":7.307724},{"c":7.4,"h":7.41,"l":7.33,"n":2426,"o":7.3401,"t":"2026-10-14T14:30:00Z","v":379500,"vw":7.370011},{"c":7.41,"h":7.42,"l":7.345,"n":1915,"o":7.395,"t":"2026-10-14T14:45:00Z","v":380902,"vw":7.387033},{"c":7.335,"h":7.425,"l":7.325,"n":1523,"o":7.41,"t":"2026-10-14T15:00:00Z","v":159268,"vw":7.379333},{"c":7.295,"h":7.345,"l":7.24,"n":2215,"o":7.3301,"t":"2026-10-14T15:15:00Z","v":431174,"vw":7.290652},{"c":7.315,"h":7.3377,"l":7.28,"n":1538,"o":7.295,"t":"2026-10-14T15:30:00Z","v":162225,"vw":7.313212},{"c":7.295,"h":7.325,"l":7.28,"n":1505,"o":7.3135,"t":"2026-10-14T15:45:00Z","v":195373,"vw":7.303972},{"c":7.275,"h":7.32,"l":7.27,"n":1286,"o":7.295,"t":"2026-10-14T16:00:00Z","v":158052,"vw":7.298001},{"c":7.3,"h":7.34,"l":7.265,"n":2010,"o":7.275,"t":"2026-10-14T16:15:00Z","v":307692,"vw":7.293672},{"c":7.36,"h":7.38,"l":7.28,"n":1228,"o":7.29,"t":"2026-10-14T16:30:00Z","v":215162,"vw":7.336712},{"c":7.415,"h":7.42,"l":7.355,"n":1202,"o":7.365,"t":"2026-10-14T16:45:00Z","v":209149,"vw":7.39648},{"c":7.435,"h":7.46,"l":7.41,"n":1628,"o":7.415,"t":"2026-10-14T17:00:00Z","v":348085,"vw":7.43503},{"c":7.3601,"h":7.44,"l":7.36,"n":1192,"o":7.435,"t":"2026-10-14T17:15:00Z","v":179794,"vw":7.407458},{"c":7.3387,"h":7.385,"l":7.3,"n":1489,"o":7.36,"t":"2026-10-14T17:30:00Z","v":246569,"vw":7.338927},{"c":7.305,"h":7.335,"l":7.3,"n":1152,"o":7.3301,"t":"2026-10-14T17:45:00Z","v":161281,"vw":7.315712},{"c":7.295,"h":7.315,"l":7.26,"n":1301,"o":7.3082,"t":"2026-10-14T18:00:00Z","v":317084,"vw":7.29606},{"c":7.315,"h":7.385,"l":7.295,"n":1350,"o":7.295,"t":"2026-10-14T18:15:00Z","v":240747,"vw":7.341132},{"c":7.295,"h":7.325,"l":7.29,"n":929,"o":7.315,"t":"2026-10-14T18:30:00Z","v":107486,"vw":7.314928},{"c":7.295,"h":7.305,"l":7.28,"n":1117,"o":7.295,"t":"2026-10-14T18:45:00Z","v":161117,"vw":7.290365},{"c":7.285,"h":7.31,"l":7.27,"n":1076,"o":7.2903,"t":"2026-10-14T19:00:00Z","v":131315,"vw":7.289272},{"c":7.325,"h":7.36,"l":7.28,"n":1536,"o":7.28,"t":"2026-10-14T19:15:00Z","v":231972,"vw":7.317433},{"c":7.315,"h":7.37,"l":7.31,"n":1846,"o":7.32,"t":"2026-10-14T19:30:00Z","v":204746,"vw":7.337253},{"c":7.295,"h":7.32,"l":7.27,"n":5086,"o":7.315,"t":"2026-10-14T19:45:00Z","v":911047,"vw":7.299215},{"c":7.2918,"h":7.36,"l":7.2918,"n":77,"o":7.295,"t":"2026-10-14T20:00:00Z","v":588220,"vw":7.295158},{"c":7.29,"h":7.29,"l":7.27,"n":7,"o":7.27,"t":"2026-10-14T20:15:00Z","v":635,"vw":7.278143},{"c":7.31,"h":7.31,"l":7.2746,"n":31,"o":7.3,"t":"2026-10-14T20:30:00Z","v":1742,"vw":7.297345},{"c":7.27,"h":7.295,"l":7.27,"n":4,"o":7.295,"t":"2026-10-14T20:45:00Z","v":1416,"vw":7.276568},{"c":7.2978,"h":7.3222,"l":7.2978,"n":3,"o":7.3222,"t":"2026-10-14T21:00:00Z","v":3452,"vw":7.300582},{"c":7.3,"h":7.3242,"l":7.296,"n":17,"o":7.3242,"t":"2026-10-14T21:15:00Z","v":4203,"vw":7.307191},{"c":7.29,"h":7.3076,"l":7.28,"n":17,"o":7.29,"t":"2026-10-14T21:30:00Z","v":3345,"vw":7.284494},{"c":7.29,"h":7.3,"l":7.282,"n":11,"o":7.3,"t":"2026-10-14T21:45:00Z","v":1332,"vw":7.290677},{"c":7.28,"h":7.29,"l":7.28,"n":3,"o":7.29,"t":"2026-10-14T22:00:00Z","v":300,"vw":7.2865},{"c":7.2701,"h":7.28,"l":7.27,"n":12,"o":7.28,"t":"2026-10-14T22:15:00Z","v":3019,"vw":7.27144},{"c":7.27,"h":7.29,"l":7.27,"n":19,"o":7.2895,"t":"2026-10-14T22:30:00Z","v":8662,"vw":7.281747},{"c":7.26,"h":7.28,"l":7.25,"n":68,"o":7.2631,"t":"2026-10-14T22:45:00Z","v":9456,"vw":7.260883},{"c":7.2608,"h":7.27,"l":7.26,"n":10,"o":7.26,"t":"2026-10-14T23:00:00Z","v":4433,"vw":7.26123},{"c":7.27,"h":7.27,"l":7.2601,"n":13,"o":7.27,"t":"2026-10-14T23:15:00Z","v":5201,"vw":7.266135},{"c":7.26,"h":7.2677,"l":7.26,"n":5,"o":7.2677,"t":"2026-10-14T23:30:00Z","v":2601,"vw":7.264635},{"c":7.2677,"h":7.3023,"l":7.2677,"n":5,"o":7.3023,"t":"2026-10-14T23:45:00Z","v":1611,"vw":7.269863},{"c":7.29,"h":7.29,"l":7.24,"n":112,"o":7.26,"t":"2026-10-15T08:00:00Z","v":18630,"vw":7.269267},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-15T08:30:00Z","v":698,"vw":7.27},{"c":7.3,"h":7.3,"l":7.28,"n":13,"o":7.28,"t":"2026-10-15T08:45:00Z","v":1095,"vw":7.28209},{"c":7.3,"h":7.31,"l":7.3,"n":46,"o":7.31,"t":"2026-10-15T09:00:00Z","v":1171,"vw":7.305225},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-15T09:15:00Z","v":200,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-15T09:30:00Z","v":716,"vw":7.28},{"c":7.3,"h":7.3,"l":7.3,"n":6,"o":7.3,"t":"2026-10-15T10:00:00Z","v":254,"vw":7.3},{"c":7.29,"h":7.29,"l":7.29,"n":3,"o":7.29,"t":"2026-10-15T10:15:00Z","v":201,"vw":7.29},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-15T10:30:00Z","v":1000,"vw":7.27},{"c":7.22,"h":7.25,"l":7.22,"n":39,"o":7.22,"t":"2026-10-15T11:00:00Z","v":2977,"vw":7.225057},{"c":7.2319,"h":7.25,"l":7.22,"n":9,"o":7.22,"t":"2026-10-15T11:30:00Z","v":1484,"vw":7.237703},{"c":7.21,"h":7.25,"l":7.21,"n":22,"o":7.23,"t":"2026-10-15T11:45:00Z","v":6322,"vw":7.214167},{"c":7.28,"h":7.28,"l":7.2,"n":4,"o":7.2,"t":"2026-10-15T12:00:00Z","v":1165,"vw":7.207273},{"c":7.245,"h":7.25,"l":7.21,"n":36,"o":7.22,"t":"2026-10-15T12:15:00Z","v":4046,"vw":7.226927},{"c":7.2161,"h":7.25,"l":7.18,"n":83,"o":7.21,"t":"2026-10-15T12:30:00Z","v":5556,"vw":7.211678},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-10-15T12:45:00Z","v":324,"vw":7.23},{"c":7.19,"h":7.2187,"l":7.19,"n":33,"o":7.2187,"t":"2026-10-15T13:00:00Z","v":2369,"vw":7.205518},{"c":7.183,"h":7.21,"l":7.18,"n":44,"o":7.18,"t":"2026-10-15T13:15:00Z","v":68655,"vw":7.181714},{"c":7.38,"h":7.44,"l":7.17,"n":5134,"o":7.18,"t":"2026-10-15T13:30:00Z","v":1109084,"vw":7.298868},{"c":7.47,"h":7.495,"l":7.35,"n":3666,"o":7.385,"t":"2026-10-15T13:45:00Z","v":544561,"vw":7.440059},{"c":7.5399,"h":7.5963,"l":7.45,"n":3919,"o":7.47,"t":"2026-10-15T14:00:00Z","v":474924,"vw":7.536469},{"c":7.505,"h":7.5499,"l":7.49,"n":3010,"o":7.54,"t":"2026-10-15T14:15:00Z","v":518925,"vw":7.513687},{"c":7.71,"h":7.74,"l":7.5,"n":3975,"o":7.505,"t":"2026-10-15T14:30:00Z","v":786599,"vw":7.653485},{"c":7.745,"h":7.7601,"l":7.68,"n":3576,"o":7.71,"t":"2026-10-15T14:45:00Z","v":898801,"vw":7.730399},{"c":7.775,"h":7.815,"l":7.66,"n":3050,"o":7.745,"t":"2026-10-15T15:00:00Z","v":597288,"vw":7.746899},{"c":7.715,"h":7.8,"l":7.705,"n":1903,"o":7.775,"t":"2026-10-15T15:15:00Z","v":233030,"vw":7.761376},{"c":7.57,"h":7.72,"l":7.57,"n":2863,"o":7.72,"t":"2026-10-15T15:30:00Z","v":613628,"vw":7.649343},{"c":7.6598,"h":7.67,"l":7.56,"n":1860,"o":7.57,"t":"2026-10-15T15:45:00Z","v":354725,"vw":7.611399},{"c":7.58,"h":7.66,"l":7.57,"n":1407,"o":7.659,"t":"2026-10-15T16:00:00Z","v":365837,"vw":7.606263},{"c":7.595,"h":7.6,"l":7.56,"n":1485,"o":7.58,"t":"2026-10-15T16:15:00Z","v":350841,"vw":7.579679},{"c":7.6,"h":7.6,"l":7.5701,"n":1018,"o":7.595,"t":"2026-10-15T16:30:00Z","v":180498,"vw":7.586736},{"c":7.635,"h":7.65,"l":7.575,"n":1390,"o":7.6,"t":"2026-10-15T16:45:00Z","v":169404,"vw":7.613198},{"c":7.575,"h":7.635,"l":7.575,"n":1632,"o":7.6323,"t":"2026-10-15T17:00:00Z","v":265913,"vw":7.605962},{"c":7.575,"h":7.595,"l":7.57,"n":987,"o":7.575,"t":"2026-10-15T17:15:00Z","v":73700,"vw":7.581626},{"c":7.59,"h":7.61,"l":7.57,"n":1294,"o":7.575,"t":"2026-10-15T17:30:00Z","v":151450,"vw":7.589661},{"c":7.55,"h":7.59,"l":7.535,"n":1286,"o":7.585,"t":"2026-10-15T17:45:00Z","v":131677,"vw":7.560209},{"c":7.475,"h":7.55,"l":7.46,"n":1745,"o":7.54,"t":"2026-10-15T18:00:00Z","v":236439,"vw":7.51446},{"c":7.53,"h":7.5399,"l":7.475,"n":1436,"o":7.4754,"t":"2026-10-15T18:15:00Z","v":186103,"vw":7.509345},{"c":7.545,"h":7.56,"l":7.515,"n":1322,"o":7.524,"t":"2026-10-15T18:30:00Z","v":141862,"vw":7.535373},{"c":7.545,"h":7.56,"l":7.5215,"n":1422,"o":7.545,"t":"2026-10-15T18:45:00Z","v":150116,"vw":7.544637},{"c":7.565,"h":7.58,"l":7.5302,"n":1848,"o":7.545,"t":"2026-10-15T19:00:00Z","v":236173,"vw":7.556874},{"c":7.585,"h":7.655,"l":7.565,"n":2156,"o":7.565,"t":"2026-10-15T19:15:00Z","v":312316,"vw":7.619699},{"c":7.585,"h":7.63,"l":7.58,"n":3662,"o":7.581,"t":"2026-10-15T19:30:00Z","v":580879,"vw":7.602188},{"c":7.635,"h":7.66,"l":7.58,"n":9790,"o":7.585,"t":"2026-10-15T19:45:00Z","v":1972177,"vw":7.630482},{"c":7.5629,"h":7.64,"l":7.5629,"n":57,"o":7.64,"t":"2026-10-15T20:00:00Z","v":869586,"vw":7.639981},{"c":7.6292,"h":7.6292,"l":7.6292,"n":1,"o":7.6292,"t":"2026-10-15T20:15:00Z","v":1000,"vw":7.6292},{"c":7.5984,"h":7.64,"l":7.5984,"n":10,"o":7.63,"t":"2026-10-15T20:30:00Z","v":10610,"vw":7.634137},{"c":7.66,"h":7.66,"l":7.63,"n":3,"o":7.64,"t":"2026-10-15T20:45:00Z","v":15775,"vw":7.658906},{"c":7.66,"h":7.66,"l":7.62,"n":8,"o":7.66,"t":"2026-10-15T21:00:00Z","v":8307,"vw":7.657512},{"c":7.65,"h":7.66,"l":7.65,"n":2,"o":7.66,"t":"2026-10-15T21:30:00Z","v":283,"vw":7.653534},{"c":7.61,"h":7.63,"l":7.61,"n":11,"o":7.63,"t":"2026-10-15T21:45:00Z","v":4000,"vw":7.617836},{"c":7.5891,"h":7.5891,"l":7.5891,"n":1,"o":7.5891,"t":"2026-10-15T22:00:00Z","v":300,"vw":7.5891},{"c":7.5902,"h":7.5902,"l":7.5902,"n":1,"o":7.5902,"t":"2026-10-15T22:45:00Z","v":100,"vw":7.5902},{"c":7.6476,"h":7.6476,"l":7.6476,"n":1,"o":7.6476,"t":"2026-10-15T23:15:00Z","v":330,"vw":7.6476},{"c":7.66,"h":7.66,"l":7.61,"n":5,"o":7.6476,"t":"2026-10-15T23:30:00Z","v":333,"vw":7.639873},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-15T23:45:00Z","v":100,"vw":7.58},{"c":7.6852,"h":7.69,"l":7.64,"n":100,"o":7.66,"t":"2026-10-16T08:00:00Z","v":4477,"vw":7.660346},{"c":7.68,"h":7.69,"l":7.68,"n":12,"o":7.69,"t":"2026-10-16T09:15:00Z","v":1452,"vw":7.684495},{"c":7.635,"h":7.66,"l":7.62,"n":13,"o":7.66,"t":"2026-10-16T11:00:00Z","v":2339,"vw":7.645726},{"c":7.62,"h":7.7,"l":7.62,"n":7,"o":7.634,"t":"2026-10-16T11:15:00Z","v":1834,"vw":7.63266},{"c":7.61,"h":7.62,"l":7.6004,"n":21,"o":7.62,"t":"2026-10-16T11:30:00Z","v":3062,"vw":7.616125},{"c":7.61,"h":7.61,"l":7.6046,"n":6,"o":7.61,"t":"2026-10-16T11:45:00Z","v":963,"vw":7.607091},{"c":7.6,"h":7.62,"l":7.6,"n":30,"o":7.6169,"t":"2026-10-16T12:00:00Z","v":8150,"vw":7.616763},{"c":7.61,"h":7.61,"l":7.605,"n":16,"o":7.61,"t":"2026-10-16T12:15:00Z","v":2909,"vw":7.608549},{"c":7.61,"h":7.62,"l":7.6022,"n":8,"o":7.604,"t":"2026-10-16T12:30:00Z","v":2476,"vw":7.607421},{"c":7.6001,"h":7.6001,"l":7.6001,"n":1,"o":7.6001,"t":"2026-10-16T12:45:00Z","v":261,"vw":7.6001},{"c":7.6,"h":7.6676,"l":7.6,"n":33,"o":7.64,"t":"2026-10-16T13:00:00Z","v":5060,"vw":7.607651},{"c":7.56,"h":7.59,"l":7.56,"n":27,"o":7.59,"t":"2026-10-16T13:15:00Z","v":5317,"vw":7.58876},{"c":7.68,"h":7.69,"l":7.565,"n":1493,"o":7.59,"t":"2026-10-16T13:30:00Z","v":281907,"vw":7.607852},{"c":7.725,"h":7.74,"l":7.605,"n":1741,"o":7.68,"t":"2026-10-16T13:45:00Z","v":176855,"vw":7.671022},{"c":7.695,"h":7.755,"l":7.66,"n":1732,"o":7.73,"t":"2026-10-16T14:00:00Z","v":236549,"vw":7.691946},{"c":7.67,"h":7.71,"l":7.67,"n":1088,"o":7.7,"t":"2026-10-16T14:15:00Z","v":96917,"vw":7.693127},{"c":7.665,"h":7.725,"l":7.635,"n":1685,"o":7.6706,"t":"2026-10-16T14:30:00Z","v":180061,"vw":7.674595},{"c":7.665,"h":7.68,"l":7.6305,"n":912,"o":7.66,"t":"2026-10-16T14:45:00Z","v":88422,"vw":7.656516},{"c":7.59,"h":7.67,"l":7.56,"n":1172,"o":7.665,"t":"2026-10-16T15:00:00Z","v":127322,"vw":7.599845},{"c":7.535,"h":7.595,"l":7.52,"n":1085,"o":7.585,"t":"2026-10-16T15:15:00Z","v":121550,"vw":7.557339},{"c":7.535,"h":7.555,"l":7.52,"n":1061,"o":7.54,"t":"2026-10-16T15:30:00Z","v":149056,"vw":7.536009},{"c":7.46,"h":7.555,"l":7.455,"n":2033,"o":7.535,"t":"2026-10-16T15:45:00Z","v":573045,"vw":7.49578},{"c":7.515,"h":7.52,"l":7.44,"n":2311,"o":7.46,"t":"2026-10-16T16:00:00Z","v":407622,"vw":7.488054},{"c":7.46,"h":7.52,"l":7.455,"n":1731,"o":7.515,"t":"2026-10-16T16:15:00Z","v":267041,"vw":7.468722},{"c":7.405,"h":7.465,"l":7.4,"n":1812,"o":7.465,"t":"2026-10-16T16:30:00Z","v":313392,"vw":7.443255},{"c":7.39,"h":7.42,"l":7.38,"n":1450,"o":7.41,"t":"2026-10-16T16:45:00Z","v":230101,"vw":7.404545},{"c":7.365,"h":7.395,"l":7.35,"n":1593,"o":7.395,"t":"2026-10-16T17:00:00Z","v":216129,"vw":7.365033},{"c":7.27,"h":7.365,"l":7.27,"n":1820,"o":7.365,"t":"2026-10-16T17:15:00Z","v":327870,"vw":7.308884},{"c":7.325,"h":7.33,"l":7.255,"n":2160,"o":7.27,"t":"2026-10-16T17:30:00Z","v":356828,"vw":7.285095},{"c":7.265,"h":7.33,"l":7.26,"n":1252,"o":7.33,"t":"2026-10-16T17:45:00Z","v":175897,"vw":7.294437},{"c":7.26,"h":7.28,"l":7.23,"n":1627,"o":7.265,"t":"2026-10-16T18:00:00Z","v":278127,"vw":7.25489},{"c":7.265,"h":7.285,"l":7.2528,"n":1692,"o":7.26,"t":"2026-10-16T18:15:00Z","v":297906,"vw":7.267915},{"c":7.275,"h":7.28,"l":7.245,"n":1346,"o":7.27,"t":"2026-10-16T18:30:00Z","v":178171,"vw":7.26478},{"c":7.27,"h":7.3,"l":7.245,"n":1344,"o":7.275,"t":"2026-10-16T18:45:00Z","v":144522,"vw":7.267946},{"c":7.285,"h":7.285,"l":7.235,"n":1670,"o":7.265,"t":"2026-10-16T19:00:00Z","v":271567,"vw":7.256134},{"c":7.265,"h":7.3,"l":7.2529,"n":1797,"o":7.285,"t":"2026-10-16T19:15:00Z","v":237761,"vw":7.275107},{"c":7.285,"h":7.31,"l":7.26,"n":2440,"o":7.265,"t":"2026-10-16T19:30:00Z","v":511031,"vw":7.289254},{"c":7.29,"h":7.35,"l":7.25,"n":6319,"o":7.285,"t":"2026-10-16T19:45:00Z","v":1414903,"vw":7.299781},{"c":7.27,"h":7.3,"l":7.26,"n":181,"o":7.3,"t":"2026-10-16T20:00:00Z","v":999467,"vw":7.299218},{"c":7.27,"h":7.2892,"l":7.25,"n":31,"o":7.27,"t":"2026-10-16T20:15:00Z","v":8738,"vw":7.265794},{"c":7.2706,"h":7.28,"l":7.26,"n":51,"o":7.27,"t":"2026-10-16T20:30:00Z","v":4667,"vw":7.270897},{"c":7.2716,"h":7.28,"l":7.27,"n":13,"o":7.28,"t":"2026-10-16T20:45:00Z","v":3031,"vw":7.272758},{"c":7.28,"h":7.28,"l":7.27,"n":14,"o":7.2791,"t":"2026-10-16T21:00:00Z","v":5063,"vw":7.274636},{"c":7.26,"h":7.28,"l":7.26,"n":8,"o":7.28,"t":"2026-10-16T21:15:00Z","v":3317,"vw":7.268525},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-16T21:30:00Z","v":340,"vw":7.25},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-16T21:45:00Z","v":820,"vw":7.26},{"c":7.27,"h":7.28,"l":7.27,"n":2,"o":7.28,"t":"2026-10-16T22:15:00Z","v":620,"vw":7.274839},{"c":7.26,"h":7.26,"l":7.26,"n":6,"o":7.26,"t":"2026-10-16T22:30:00Z","v":1314,"vw":7.26},{"c":7.25,"h":7.265,"l":7.25,"n":14,"o":7.265,"t":"2026-10-16T22:45:00Z","v":2537,"vw":7.251659},{"c":7.28,"h":7.28,"l":7.2546,"n":11,"o":7.2546,"t":"2026-10-16T23:15:00Z","v":5500,"vw":7.267019},{"c":7.265,"h":7.28,"l":7.25,"n":11,"o":7.27,"t":"2026-10-16T23:30:00Z","v":6430,"vw":7.255668},{"c":7.24,"h":7.27,"l":7.24,"n":37,"o":7.27,"t":"2026-10-16T23:45:00Z","v":2337,"vw":7.250495},{"c":7.41,"h":7.46,"l":7.39,"n":173,"o":7.41,"t":"2026-10-19T08:00:00Z","v":9375,"vw":7.411288},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-19T08:15:00Z","v":220,"vw":7.46},{"c":7.45,"h":7.45,"l":7.45,"n":18,"o":7.45,"t":"2026-10-19T08:30:00Z","v":3049,"vw":7.45},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-19T09:00:00Z","v":500,"vw":7.43},{"c":7.43,"h":7.45,"l":7.42,"n":8,"o":7.45,"t":"2026-10-19T09:15:00Z","v":1050,"vw":7.43113},{"c":7.4,"h":7.45,"l":7.4,"n":54,"o":7.45,"t":"2026-10-19T09:30:00Z","v":1743,"vw":7.442902},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-19T09:45:00Z","v":520,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-19T10:45:00Z","v":414,"vw":7.4},{"c":7.3115,"h":7.3115,"l":7.3115,"n":2,"o":7.3115,"t":"2026-10-19T11:00:00Z","v":359,"vw":7.3115},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-19T11:30:00Z","v":348,"vw":7.4},{"c":7.4395,"h":7.4395,"l":7.4395,"n":2,"o":7.4395,"t":"2026-10-19T11:45:00Z","v":101,"vw":7.4395},{"c":7.43,"h":7.44,"l":7.31,"n":18,"o":7.425,"t":"2026-10-19T12:00:00Z","v":6657,"vw":7.412263},{"c":7.45,"h":7.45,"l":7.32,"n":31,"o":7.4224,"t":"2026-10-19T12:15:00Z","v":4725,"vw":7.384616},{"c":7.435,"h":7.435,"l":7.43,"n":15,"o":7.43,"t":"2026-10-19T12:30:00Z","v":3365,"vw":7.434761},{"c":7.42,"h":7.4377,"l":7.42,"n":7,"o":7.4377,"t":"2026-10-19T12:45:00Z","v":4087,"vw":7.420775},{"c":7.39,"h":7.44,"l":7.39,"n":34,"o":7.44,"t":"2026-10-19T13:00:00Z","v":2830,"vw":7.42929},{"c":7.4101,"h":7.42,"l":7.41,"n":27,"o":7.42,"t":"2026-10-19T13:15:00Z","v":8252,"vw":7.416157},{"c":7.13,"h":7.42,"l":7.13,"n":2191,"o":7.42,"t":"2026-10-19T13:30:00Z","v":529097,"vw":7.22794},{"c":7.085,"h":7.17,"l":7.04,"n":2161,"o":7.13,"t":"2026-10-19T13:45:00Z","v":347411,"vw":7.110209},{"c":7.075,"h":7.09,"l":7.01,"n":1781,"o":7.0876,"t":"2026-10-19T14:00:00Z","v":260597,"vw":7.052067},{"c":7.065,"h":7.11,"l":7.06,"n":1492,"o":7.08,"t":"2026-10-19T14:15:00Z","v":194944,"vw":7.077806},{"c":6.985,"h":7.07,"l":6.94,"n":2428,"o":7.065,"t":"2026-10-19T14:30:00Z","v":446189,"vw":6.988322},{"c":6.955,"h":7.015,"l":6.95,"n":2012,"o":6.985,"t":"2026-10-19T14:45:00Z","v":406504,"vw":6.977288},{"c":6.99,"h":6.99,"l":6.91,"n":2031,"o":6.95,"t":"2026-10-19T15:00:00Z","v":426074,"vw":6.952956},{"c":6.995,"h":6.995,"l":6.96,"n":1395,"o":6.99,"t":"2026-10-19T15:15:00Z","v":186430,"vw":6.981403},{"c":6.995,"h":7.01,"l":6.955,"n":1922,"o":6.995,"t":"2026-10-19T15:30:00Z","v":401588,"vw":6.988158},{"c":6.975,"h":7,"l":6.97,"n":1058,"o":6.995,"t":"2026-10-19T15:45:00Z","v":119750,"vw":6.98364},{"c":6.995,"h":7,"l":6.955,"n":1276,"o":6.975,"t":"2026-10-19T16:00:00Z","v":224966,"vw":6.975621},{"c":6.955,"h":6.99,"l":6.95,"n":1126,"o":6.99,"t":"2026-10-19T16:15:00Z","v":177462,"vw":6.970866},{"c":6.965,"h":6.97,"l":6.945,"n":1196,"o":6.955,"t":"2026-10-19T16:30:00Z","v":191824,"vw":6.955783},{"c":6.935,"h":6.965,"l":6.93,"n":1002,"o":6.96,"t":"2026-10-19T16:45:00Z","v":134116,"vw":6.946144},{"c":6.935,"h":6.95,"l":6.92,"n":1116,"o":6.935,"t":"2026-10-19T17:00:00Z","v":155942,"vw":6.934338},{"c":6.93,"h":6.95,"l":6.93,"n":823,"o":6.935,"t":"2026-10-19T17:15:00Z","v":118242,"vw":6.939931},{"c":6.945,"h":6.96,"l":6.92,"n":1378,"o":6.935,"t":"2026-10-19T17:30:00Z","v":274092,"vw":6.935316},{"c":6.95,"h":6.95,"l":6.91,"n":1227,"o":6.94,"t":"2026-10-19T17:45:00Z","v":185164,"vw":6.930462},{"c":6.92,"h":6.955,"l":6.92,"n":1094,"o":6.95,"t":"2026-10-19T18:00:00Z","v":190932,"vw":6.938077},{"c":6.915,"h":6.95,"l":6.9,"n":1247,"o":6.925,"t":"2026-10-19T18:15:00Z","v":204264,"vw":6.920609},{"c":6.9174,"h":6.92,"l":6.89,"n":1273,"o":6.915,"t":"2026-10-19T18:30:00Z","v":176925,"vw":6.907058},{"c":6.925,"h":6.93,"l":6.91,"n":1064,"o":6.915,"t":"2026-10-19T18:45:00Z","v":194461,"vw":6.920884},{"c":6.93,"h":6.95,"l":6.92,"n":1222,"o":6.925,"t":"2026-10-19T19:00:00Z","v":216528,"vw":6.931699},{"c":6.975,"h":6.99,"l":6.93,"n":1756,"o":6.93,"t":"2026-10-19T19:15:00Z","v":289163,"vw":6.963146},{"c":6.955,"h":6.975,"l":6.94,"n":2144,"o":6.97,"t":"2026-10-19T19:30:00Z","v":348894,"vw":6.953819},{"c":6.89,"h":6.9599,"l":6.865,"n":5146,"o":6.955,"t":"2026-10-19T19:45:00Z","v":1048780,"vw":6.900342},{"c":6.9115,"h":6.92,"l":6.89,"n":113,"o":6.89,"t":"2026-10-19T20:00:00Z","v":773189,"vw":6.8903},{"c":6.91,"h":6.93,"l":6.9046,"n":38,"o":6.9185,"t":"2026-10-19T20:15:00Z","v":14435,"vw":6.924765},{"c":6.9195,"h":6.92,"l":6.89,"n":24,"o":6.9,"t":"2026-10-19T20:30:00Z","v":16312,"vw":6.89503},{"c":6.92,"h":6.9219,"l":6.92,"n":10,"o":6.92,"t":"2026-10-19T20:45:00Z","v":2442,"vw":6.920276},{"c":6.92,"h":6.92,"l":6.92,"n":4,"o":6.92,"t":"2026-10-19T21:00:00Z","v":179,"vw":6.92},{"c":6.892,"h":6.92,"l":6.892,"n":32,"o":6.92,"t":"2026-10-19T21:15:00Z","v":9533,"vw":6.911023},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-19T21:30:00Z","v":400,"vw":6.9},{"c":6.92,"h":6.92,"l":6.92,"n":3,"o":6.92,"t":"2026-10-19T22:00:00Z","v":1252,"vw":6.92},{"c":6.92,"h":6.92,"l":6.9,"n":13,"o":6.92,"t":"2026-10-19T22:15:00Z","v":2146,"vw":6.918809},{"c":6.9001,"h":6.9001,"l":6.9,"n":5,"o":6.9,"t":"2026-10-19T22:45:00Z","v":549,"vw":6.90005},{"c":6.9,"h":6.9,"l":6.9,"n":3,"o":6.9,"t":"2026-10-19T23:00:00Z","v":802,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-19T23:15:00Z","v":500,"vw":6.9},{"c":6.9,"h":6.92,"l":6.9,"n":2,"o":6.92,"t":"2026-10-19T23:30:00Z","v":236,"vw":6.908475},{"c":6.8801,"h":6.9001,"l":6.88,"n":75,"o":6.9,"t":"2026-10-19T23:45:00Z","v":8918,"vw":6.889438},{"c":6.87,"h":6.94,"l":6.87,"n":56,"o":6.93,"t":"2026-10-20T08:00:00Z","v":3234,"vw":6.905067},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-20T08:30:00Z","v":1000,"vw":6.87},{"c":6.84,"h":6.8748,"l":6.81,"n":43,"o":6.86,"t":"2026-10-20T09:00:00Z","v":3611,"vw":6.845582},{"c":6.86,"h":6.86,"l":6.86,"n":2,"o":6.86,"t":"2026-10-20T09:15:00Z","v":992,"vw":6.86},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-20T09:30:00Z","v":1428,"vw":6.85},{"c":6.81,"h":6.85,"l":6.81,"n":3,"o":6.85,"t":"2026-10-20T09:45:00Z","v":706,"vw":6.843994},{"c":6.85,"h":6.85,"l":6.84,"n":8,"o":6.84,"t":"2026-10-20T10:15:00Z","v":1908,"vw":6.849446},{"c":6.84,"h":6.87,"l":6.84,"n":7,"o":6.87,"t":"2026-10-20T10:30:00Z","v":3826,"vw":6.855789},{"c":6.84,"h":6.84,"l":6.84,"n":9,"o":6.84,"t":"2026-10-20T10:45:00Z","v":5350,"vw":6.84},{"c":6.8861,"h":6.8861,"l":6.82,"n":59,"o":6.85,"t":"2026-10-20T11:00:00Z","v":6977,"vw":6.843978},{"c":6.8224,"h":6.8224,"l":6.81,"n":3,"o":6.81,"t":"2026-10-20T11:15:00Z","v":1900,"vw":6.821095},{"c":6.8423,"h":6.8423,"l":6.8,"n":59,"o":6.8273,"t":"2026-10-20T11:30:00Z","v":4536,"vw":6.815688},{"c":6.8,"h":6.8,"l":6.8,"n":20,"o":6.8,"t":"2026-10-20T11:45:00Z","v":640,"vw":6.8},{"c":6.85,"h":6.85,"l":6.79,"n":17,"o":6.8062,"t":"2026-10-20T12:00:00Z","v":3118,"vw":6.79371},{"c":6.79,"h":6.815,"l":6.79,"n":15,"o":6.815,"t":"2026-10-20T12:15:00Z","v":1423,"vw":6.801625},{"c":6.82,"h":6.82,"l":6.815,"n":6,"o":6.815,"t":"2026-10-20T12:45:00Z","v":10137,"vw":6.819939},{"c":6.8238,"h":6.85,"l":6.82,"n":15,"o":6.83,"t":"2026-10-20T13:00:00Z","v":2909,"vw":6.836136},{"c":6.79,"h":6.84,"l":6.79,"n":33,"o":6.82,"t":"2026-10-20T13:15:00Z","v":7543,"vw":6.810351},{"c":7.0001,"h":7.035,"l":6.78,"n":2633,"o":6.79,"t":"2026-10-20T13:30:00Z","v":760661,"vw":6.919683},{"c":7.145,"h":7.15,"l":6.99,"n":2488,"o":7.005,"t":"2026-10-20T13:45:00Z","v":647892,"vw":7.072589},{"c":7.15,"h":7.19,"l":7.12,"n":2973,"o":7.15,"t":"2026-10-20T14:00:00Z","v":622607,"vw":7.155372},{"c":7.34,"h":7.34,"l":7.155,"n":2145,"o":7.155,"t":"2026-10-20T14:15:00Z","v":491666,"vw":7.252125},{"c":7.435,"h":7.44,"l":7.26,"n":2609,"o":7.335,"t":"2026-10-20T14:30:00Z","v":546463,"vw":7.354717},{"c":7.504,"h":7.505,"l":7.4,"n":2321,"o":7.44,"t":"2026-10-20T14:45:00Z","v":437156,"vw":7.462147},{"c":7.475,"h":7.52,"l":7.41,"n":2874,"o":7.505,"t":"2026-10-20T15:00:00Z","v":602965,"vw":7.47026},{"c":7.46,"h":7.53,"l":7.445,"n":2292,"o":7.48,"t":"2026-10-20T15:15:00Z","v":467257,"vw":7.486595},{"c":7.455,"h":7.485,"l":7.43,"n":1482,"o":7.46,"t":"2026-10-20T15:30:00Z","v":146045,"vw":7.459246},{"c":7.415,"h":7.47,"l":7.41,"n":1177,"o":7.455,"t":"2026-10-20T15:45:00Z","v":151059,"vw":7.439063},{"c":7.445,"h":7.4586,"l":7.41,"n":1060,"o":7.42,"t":"2026-10-20T16:00:00Z","v":124206,"vw":7.434073},{"c":7.485,"h":7.4986,"l":7.44,"n":1784,"o":7.445,"t":"2026-10-20T16:15:00Z","v":293003,"vw":7.476218},{"c":7.5501,"h":7.57,"l":7.49,"n":1442,"o":7.49,"t":"2026-10-20T16:30:00Z","v":213813,"vw":7.543591},{"c":7.5945,"h":7.62,"l":7.555,"n":1879,"o":7.555,"t":"2026-10-20T16:45:00Z","v":413758,"vw":7.591968},{"c":7.595,"h":7.62,"l":7.585,"n":1410,"o":7.6,"t":"2026-10-20T17:00:00Z","v":251792,"vw":7.601677},{"c":7.57,"h":7.61,"l":7.565,"n":1249,"o":7.595,"t":"2026-10-20T17:15:00Z","v":235925,"vw":7.580672},{"c":7.6,"h":7.61,"l":7.55,"n":1142,"o":7.575,"t":"2026-10-20T17:30:00Z","v":165724,"vw":7.582148},{"c":7.65,"h":7.66,"l":7.59,"n":1777,"o":7.6,"t":"2026-10-20T17:45:00Z","v":350076,"vw":7.63326},{"c":7.615,"h":7.67,"l":7.61,"n":1651,"o":7.655,"t":"2026-10-20T18:00:00Z","v":368609,"vw":7.648015},{"c":7.6099,"h":7.62,"l":7.585,"n":1265,"o":7.61,"t":"2026-10-20T18:15:00Z","v":189538,"vw":7.59991},{"c":7.57,"h":7.605,"l":7.56,"n":1128,"o":7.605,"t":"2026-10-20T18:30:00Z","v":246524,"vw":7.582587},{"c":7.59,"h":7.6,"l":7.565,"n":1135,"o":7.575,"t":"2026-10-20T18:45:00Z","v":124532,"vw":7.586149},{"c":7.585,"h":7.61,"l":7.58,"n":1172,"o":7.595,"t":"2026-10-20T19:00:00Z","v":125917,"vw":7.597218},{"c":7.565,"h":7.6,"l":7.545,"n":1904,"o":7.585,"t":"2026-10-20T19:15:00Z","v":388901,"vw":7.57167},{"c":7.575,"h":7.59,"l":7.555,"n":2383,"o":7.565,"t":"2026-10-20T19:30:00Z","v":396966,"vw":7.571469},{"c":7.58,"h":7.595,"l":7.52,"n":6031,"o":7.57,"t":"2026-10-20T19:45:00Z","v":1307328,"vw":7.560533},{"c":7.55,"h":7.5936,"l":7.55,"n":62,"o":7.57,"t":"2026-10-20T20:00:00Z","v":915596,"vw":7.57},{"c":7.56,"h":7.5854,"l":7.56,"n":15,"o":7.57,"t":"2026-10-20T20:30:00Z","v":16197,"vw":7.567067},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-20T20:45:00Z","v":2506,"vw":7.59},{"c":7.574,"h":7.59,"l":7.5608,"n":9,"o":7.59,"t":"2026-10-20T21:00:00Z","v":3543,"vw":7.577474},{"c":7.59,"h":7.668,"l":7.57,"n":34,"o":7.5731,"t":"2026-10-20T21:15:00Z","v":5559,"vw":7.6207},{"c":7.5808,"h":7.5808,"l":7.57,"n":2,"o":7.57,"t":"2026-10-20T21:30:00Z","v":350,"vw":7.573086},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-20T22:30:00Z","v":250,"vw":7.6},{"c":7.62,"h":7.62,"l":7.61,"n":12,"o":7.61,"t":"2026-10-20T23:00:00Z","v":1000,"vw":7.616703},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-20T23:15:00Z","v":213,"vw":7.6},{"c":7.634,"h":7.6382,"l":7.634,"n":2,"o":7.6382,"t":"2026-10-20T23:30:00Z","v":3150,"vw":7.6342},{"c":7.6288,"h":7.6351,"l":7.6,"n":31,"o":7.63,"t":"2026-10-20T23:45:00Z","v":17371,"vw":7.62901},{"c":7.64,"h":7.8,"l":7.58,"n":81,"o":7.6,"t":"2026-10-21T08:00:00Z","v":4079,"vw":7.628476},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-21T08:15:00Z","v":198,"vw":7.63},{"c":7.59,"h":7.6,"l":7.59,"n":9,"o":7.6,"t":"2026-10-21T09:00:00Z","v":382,"vw":7.594673},{"c":7.58,"h":7.58,"l":7.58,"n":5,"o":7.58,"t":"2026-10-21T09:15:00Z","v":108,"vw":7.58},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-21T09:45:00Z","v":100,"vw":7.6},{"c":7.63,"h":7.63,"l":7.61,"n":3,"o":7.61,"t":"2026-10-21T11:00:00Z","v":680,"vw":7.616154},{"c":7.64,"h":7.64,"l":7.6188,"n":21,"o":7.6188,"t":"2026-10-21T11:15:00Z","v":588,"vw":7.62728},{"c":7.65,"h":7.66,"l":7.65,"n":6,"o":7.66,"t":"2026-10-21T11:30:00Z","v":1022,"vw":7.653644},{"c":7.655,"h":7.655,"l":7.65,"n":6,"o":7.65,"t":"2026-10-21T11:45:00Z","v":2101,"vw":7.651484},{"c":7.6632,"h":7.67,"l":7.655,"n":3,"o":7.655,"t":"2026-10-21T12:00:00Z","v":1190,"vw":7.663126},{"c":7.6758,"h":7.6758,"l":7.65,"n":21,"o":7.66,"t":"2026-10-21T12:15:00Z","v":2370,"vw":7.661756},{"c":7.71,"h":7.71,"l":7.68,"n":31,"o":7.68,"t":"2026-10-21T12:30:00Z","v":14347,"vw":7.703042},{"c":7.7,"h":7.71,"l":7.64,"n":21,"o":7.71,"t":"2026-10-21T12:45:00Z","v":896,"vw":7.680161},{"c":7.7,"h":7.7,"l":7.64,"n":4,"o":7.64,"t":"2026-10-21T13:00:00Z","v":954,"vw":7.690526},{"c":7.69,"h":7.74,"l":7.675,"n":69,"o":7.69,"t":"2026-10-21T13:15:00Z","v":8612,"vw":7.7101},{"c":7.6,"h":7.76,"l":7.56,"n":2513,"o":7.69,"t":"2026-10-21T13:30:00Z","v":561499,"vw":7.674918},{"c":7.56,"h":7.67,"l":7.5213,"n":2271,"o":7.59,"t":"2026-10-21T13:45:00Z","v":394299,"vw":7.583804},{"c":7.565,"h":7.59,"l":7.515,"n":1886,"o":7.56,"t":"2026-10-21T14:00:00Z","v":250573,"vw":7.562036},{"c":7.535,"h":7.58,"l":7.515,"n":3136,"o":7.565,"t":"2026-10-21T14:15:00Z","v":513722,"vw":7.544848},{"c":7.56,"h":7.5699,"l":7.525,"n":1327,"o":7.535,"t":"2026-10-21T14:30:00Z","v":167567,"vw":7.548074},{"c":7.565,"h":7.585,"l":7.545,"n":1319,"o":7.555,"t":"2026-10-21T14:45:00Z","v":152358,"vw":7.570108},{"c":7.5499,"h":7.585,"l":7.53,"n":991,"o":7.565,"t":"2026-10-21T15:00:00Z","v":131860,"vw":7.55541},{"c":7.545,"h":7.56,"l":7.52,"n":904,"o":7.55,"t":"2026-10-21T15:15:00Z","v":107297,"vw":7.543022},{"c":7.535,"h":7.56,"l":7.52,"n":1320,"o":7.545,"t":"2026-10-21T15:30:00Z","v":224188,"vw":7.540402},{"c":7.555,"h":7.57,"l":7.53,"n":1465,"o":7.54,"t":"2026-10-21T15:45:00Z","v":287948,"vw":7.551002},{"c":7.525,"h":7.555,"l":7.51,"n":1276,"o":7.55,"t":"2026-10-21T16:00:00Z","v":259999,"vw":7.532632},{"c":7.5299,"h":7.53,"l":7.51,"n":1039,"o":7.52,"t":"2026-10-21T16:15:00Z","v":190771,"vw":7.52207},{"c":7.6,"h":7.65,"l":7.51,"n":1815,"o":7.525,"t":"2026-10-21T16:30:00Z","v":384865,"vw":7.585257},{"c":7.585,"h":7.61,"l":7.58,"n":790,"o":7.605,"t":"2026-10-21T16:45:00Z","v":194635,"vw":7.591619},{"c":7.59,"h":7.6,"l":7.58,"n":936,"o":7.58,"t":"2026-10-21T17:00:00Z","v":178321,"vw":7.589614},{"c":7.59,"h":7.61,"l":7.585,"n":693,"o":7.595,"t":"2026-10-21T17:15:00Z","v":117867,"vw":7.59827},{"c":7.615,"h":7.6199,"l":7.595,"n":787,"o":7.595,"t":"2026-10-21T17:30:00Z","v":91660,"vw":7.605811},{"c":7.595,"h":7.62,"l":7.595,"n":280,"o":7.62,"t":"2026-10-21T17:45:00Z","v":29665,"vw":7.602671}],"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":0.1,"strike":11.964842963524696,"iv":4.164939633230196,"gamma":0.07344274629283747,"theta":-0.10045753963689284,"vega":0.001008868090989059,"rho":0.000037680649485112974,"breakevenPct":58.85244191605919},{"delta":0.15,"premium":0.07675138240061666,"strike":9.443244654573485,"iv":2.2234774088161315,"gamma":0.32519842672006416,"theta":-0.0646149156145217,"vega":0.0012956430219195705,"rho":0.00006157038527762116,"breakevenPct":25.345569940409497},{"delta":0.2,"premium":0.04886121437422553,"strike":7.989838909541512,"iv":0.7775738537794299,"gamma":0.6294855266418835,"theta":-0.030208897149938043,"vega":0.0015142255266418837,"rho":0.0000859927122886768,"breakevenPct":5.842002948199309},{"delta":0.25,"premium":0.07240520446096654,"strike":7.927881040892193,"iv":0.7829022304832713,"gamma":0.6562265427509294,"theta":-0.032092416356877325,"vega":0.0016009665427509294,"rho":0.00010598556552071092,"breakevenPct":5.336224428613036},{"delta":0.3,"premium":0.09594919454770755,"strike":7.865923172242875,"iv":0.7882306071871127,"gamma":0.6829675588599752,"theta":-0.0339759355638166,"vega":0.0016877075588599753,"rho":0.00012597841875274502,"breakevenPct":4.830445909026764},{"delta":0.35,"premium":0.11949318463444855,"strike":7.803965303593556,"iv":0.7935589838909541,"gamma":0.7097085749690211,"theta":-0.03585945477075588,"vega":0.001774448574969021,"rho":0.00014597127198477916,"breakevenPct":4.324667389440492},{"delta":0.4,"premium":0.1430371747211896,"strike":7.742007434944238,"iv":0.7988873605947955,"gamma":0.7364495910780668,"theta":-0.03774297397769517,"vega":0.001861189591078067,"rho":0.00016596412521681326,"breakevenPct":3.8188888698542187},{"delta":0.45,"premium":0.16658116480793056,"strike":7.68004956629492,"iv":0.8042157372986369,"gamma":0.7631906071871127,"theta":-0.039626493184634445,"vega":0.0019479306071871127,"rho":0.00018595697844884737,"breakevenPct":3.313110350267946},{"delta":0.5,"premium":0.19012515489467163,"strike":7.6180916976456015,"iv":0.8095441140024783,"gamma":0.7899316232961586,"theta":-0.04151001239157373,"vega":0.0020346716232961587,"rho":0.00020594983168088153,"breakevenPct":2.8073318306816732},{"delta":0.55,"premium":0.21366914498141265,"strike":7.556133828996282,"iv":0.8148724907063197,"gamma":0.8166726394052044,"theta":-0.043393531598513016,"vega":0.0021214126394052046,"rho":0.00022594268491291563,"breakevenPct":2.3015533110954003},{"delta":0.6,"premium":0.24121988462843558,"strike":7.492025788937903,"iv":0.8214080760095012,"gamma":0.833244757380387,"theta":-0.04478262639972854,"vega":0.0021824567356633867,"rho":0.0002457282110913402,"breakevenPct":1.8202195334606879},{"delta":0.65,"premium":0.30738887003732607,"strike":7.407193756362402,"iv":0.8395790973871734,"gamma":0.7518060061079064,"theta":-0.04140631150322362,"vega":0.0019958262639972854,"rho":0.00026351545737008156,"breakevenPct":1.574491460167598},{"delta":0.7,"premium":0.3735578554462164,"strike":7.322361723786902,"iv":0.8577501187648455,"gamma":0.670367254835426,"theta":-0.0380299966067187,"vega":0.0018091957923311846,"rho":0.0002813027036488229,"breakevenPct":1.3287633868745083},{"delta":0.75,"premium":0.4397268408551068,"strike":7.237529691211401,"iv":0.8759211401425178,"gamma":0.5889285035629455,"theta":-0.03465368171021378,"vega":0.0016225653206650833,"rho":0.00029908994992756423,"breakevenPct":1.0830353135814186},{"delta":0.8,"premium":0.5058958262639973,"strike":7.152697658635901,"iv":0.89409216152019,"gamma":0.5074897522904649,"theta":-0.03127736681370886,"vega":0.001435934848998982,"rho":0.00031687719620630557,"breakevenPct":0.8373072402883286},{"delta":0.85,"premium":0.5720648116728877,"strike":7.0678656260604,"iv":0.9122631828978622,"gamma":0.42605100101798443,"theta":-0.02790105191720394,"vega":0.0012493043773328812,"rho":0.0003346644424850469,"breakevenPct":0.591579166995239},{"delta":0.9,"premium":0.698484674588799,"strike":6.924242603516702,"iv":0.9745137265736012,"gamma":0.3259741538745225,"theta":-0.02390368773073435,"vega":0.0010144225347359745,"rho":0.000349400198409637,"breakevenPct":0.3650727861158819}],"put":[{"delta":0.1,"premium":0.1007234043713049,"strike":5.548226958086993,"iv":3.519776760714279,"gamma":0.09967628414562776,"theta":-0.08069579290053452,"vega":0.0009833118511624087,"rho":-0.0000493455503057754,"breakevenPct":28.27513424995801},{"delta":0.15,"premium":0.10558339700555044,"strike":5.872226467036696,"iv":3.0651491443938474,"gamma":0.229278494612821,"theta":-0.07428878876697965,"vega":0.0011852853154448774,"rho":-0.00007161525797778396,"breakevenPct":24.07316563487629},{"delta":0.2,"premium":0.11044338963979597,"strike":6.196225975986398,"iv":2.610521528073416,"gamma":0.3588807050800143,"theta":-0.06788178463342479,"vega":0.001387258779727346,"rho":-0.00009388496564979255,"breakevenPct":19.871197019794568},{"delta":0.25,"premium":0.11530338227404151,"strike":6.5202254849361,"iv":2.1558939117529845,"gamma":0.4884829155472076,"theta":-0.061474780499869916,"vega":0.0015892322440098148,"rho":-0.00011615467332180113,"breakevenPct":15.669228404712847},{"delta":0.3,"premium":0.12016337490828705,"strike":6.844224993885803,"iv":1.7012662954325533,"gamma":0.6180851260144007,"theta":-0.055067776366315054,"vega":0.0017912057082922835,"rho":-0.0001384243809938097,"breakevenPct":11.467259789631129},{"delta":0.35,"premium":0.12502336754253257,"strike":7.168224502835505,"iv":1.246638679112122,"gamma":0.747687336481594,"theta":-0.048660772232760184,"vega":0.001993179172574752,"rho":-0.00016069408866581828,"breakevenPct":7.265291174549407},{"delta":0.4,"premium":0.12988336017677812,"strike":7.492224011785208,"iv":0.7920110627916901,"gamma":0.8772895469487874,"theta":-0.042253768099205315,"vega":0.002195152636857221,"rho":-0.0001829637963378269,"breakevenPct":3.0633225594676823},{"delta":0.45,"premium":0.16711250603573155,"strike":7.558908739739256,"iv":0.7780249637856108,"gamma":0.8506746499275711,"theta":-0.04039164654756156,"vega":0.002117527764365041,"rho":-0.00020645386397801407,"breakevenPct":2.675493960453915},{"delta":0.5,"premium":0.20513761467889907,"strike":7.6192660550458715,"iv":0.7748743119266055,"gamma":0.8202183486238532,"theta":-0.03864128440366972,"vega":0.00203302752293578,"rho":-0.00022997394046987783,"breakevenPct":2.3814556897041115},{"delta":0.55,"premium":0.24316272332206668,"strike":7.679623370352487,"iv":0.7717236600676002,"gamma":0.7897620473201351,"theta":-0.036890922259777886,"vega":0.0019485272815065186,"rho":-0.0002534940169617416,"breakevenPct":2.087417418954308},{"delta":0.6,"premium":0.28118783196523417,"strike":7.739980685659102,"iv":0.7685730082085949,"gamma":0.7593057460164172,"theta":-0.035140560115886045,"vega":0.0018640270400772574,"rho":-0.0002770140934536053,"breakevenPct":1.793379148204505},{"delta":0.65,"premium":0.3192129406084018,"strike":7.800338000965717,"iv":0.7654223563495895,"gamma":0.7288494447126992,"theta":-0.033390197971994204,"vega":0.0017795267986479963,"rho":-0.000300534169945469,"breakevenPct":1.4993408774547015},{"delta":0.7,"premium":0.35723804925156927,"strike":7.8606953162723325,"iv":0.7622717044905842,"gamma":0.6983931434089812,"theta":-0.03163983582810237,"vega":0.0016950265572187352,"rho":-0.0003240542464373327,"breakevenPct":1.2053026067048984},{"delta":0.75,"premium":0.3952631578947368,"strike":7.921052631578947,"iv":0.7591210526315789,"gamma":0.6679368421052632,"theta":-0.029889473684210528,"vega":0.0016105263157894737,"rho":-0.00034757432292919653,"breakevenPct":0.9112643359550949},{"delta":0.8,"premium":0.4332882665379044,"strike":7.981409946885562,"iv":0.7559704007725736,"gamma":0.6374805408015451,"theta":-0.028139111540318687,"vega":0.0015260260743602124,"rho":-0.0003710943994210602,"breakevenPct":0.6172260652052914},{"delta":0.85,"premium":1.199247247747515,"strike":8.732278881308266,"iv":1.6093176019679873,"gamma":0.31377031472059275,"theta":-0.049154673113395025,"vega":0.0013265471629023428,"rho":-0.00043812598606055773,"breakevenPct":0.8159100255332136},{"delta":0.9,"premium":3.047935124456263,"strike":10.568621337834609,"iv":3.1129123526429394,"gamma":0.09818705894663105,"theta":-0.07378552927333738,"vega":0.001008761327277144,"rho":-0.0005662437073736171,"breakevenPct":0.9784567033792492}]},"raw":{"call":[{"delta":0.1,"premium":0.1,"strike":11.964842963524696,"iv":4.164939633230196,"gamma":0.07344274629283747,"theta":-0.10045753963689284,"vega":0.001008868090989059,"rho":0.000037680649485112974,"breakevenPct":58.85244191605919},{"delta":0.15,"premium":0.07675138240061666,"strike":9.443244654573485,"iv":2.2234774088161315,"gamma":0.32519842672006416,"theta":-0.0646149156145217,"vega":0.0012956430219195705,"rho":0.00006157038527762116,"breakevenPct":25.345569940409497},{"delta":0.2,"premium":0.04886121437422553,"strike":7.989838909541512,"iv":0.7775738537794299,"gamma":0.6294855266418835,"theta":-0.030208897149938043,"vega":0.0015142255266418837,"rho":0.0000859927122886768,"breakevenPct":5.842002948199309},{"delta":0.25,"premium":0.07240520446096654,"strike":7.927881040892193,"iv":0.7829022304832713,"gamma":0.6562265427509294,"theta":-0.032092416356877325,"vega":0.0016009665427509294,"rho":0.00010598556552071092,"breakevenPct":5.336224428613036},{"delta":0.3,"premium":0.09594919454770755,"strike":7.865923172242875,"iv":0.7882306071871127,"gamma":0.6829675588599752,"theta":-0.0339759355638166,"vega":0.0016877075588599753,"rho":0.00012597841875274502,"breakevenPct":4.830445909026764},{"delta":0.35,"premium":0.11949318463444855,"strike":7.803965303593556,"iv":0.7935589838909541,"gamma":0.7097085749690211,"theta":-0.03585945477075588,"vega":0.001774448574969021,"rho":0.00014597127198477916,"breakevenPct":4.324667389440492},{"delta":0.4,"premium":0.1430371747211896,"strike":7.742007434944238,"iv":0.7988873605947955,"gamma":0.7364495910780668,"theta":-0.03774297397769517,"vega":0.001861189591078067,"rho":0.00016596412521681326,"breakevenPct":3.8188888698542187},{"delta":0.45,"premium":0.16658116480793056,"strike":7.68004956629492,"iv":0.8042157372986369,"gamma":0.7631906071871127,"theta":-0.039626493184634445,"vega":0.0019479306071871127,"rho":0.00018595697844884737,"breakevenPct":3.313110350267946},{"delta":0.5,"premium":0.19012515489467163,"strike":7.6180916976456015,"iv":0.8095441140024783,"gamma":0.7899316232961586,"theta":-0.04151001239157373,"vega":0.0020346716232961587,"rho":0.00020594983168088153,"breakevenPct":2.8073318306816732},{"delta":0.55,"premium":0.21366914498141265,"strike":7.556133828996282,"iv":0.8148724907063197,"gamma":0.8166726394052044,"theta":-0.043393531598513016,"vega":0.0021214126394052046,"rho":0.00022594268491291563,"breakevenPct":2.3015533110954003},{"delta":0.6,"premium":0.24121988462843558,"strike":7.492025788937903,"iv":0.8214080760095012,"gamma":0.833244757380387,"theta":-0.04478262639972854,"vega":0.0021824567356633867,"rho":0.0002457282110913402,"breakevenPct":1.8202195334606879},{"delta":0.65,"premium":0.30738887003732607,"strike":7.407193756362402,"iv":0.8395790973871734,"gamma":0.7518060061079064,"theta":-0.04140631150322362,"vega":0.0019958262639972854,"rho":0.00026351545737008156,"breakevenPct":1.574491460167598},{"delta":0.7,"premium":0.3735578554462164,"strike":7.322361723786902,"iv":0.8577501187648455,"gamma":0.670367254835426,"theta":-0.0380299966067187,"vega":0.0018091957923311846,"rho":0.0002813027036488229,"breakevenPct":1.3287633868745083},{"delta":0.75,"premium":0.4397268408551068,"strike":7.237529691211401,"iv":0.8759211401425178,"gamma":0.5889285035629455,"theta":-0.03465368171021378,"vega":0.0016225653206650833,"rho":0.00029908994992756423,"breakevenPct":1.0830353135814186},{"delta":0.8,"premium":0.5058958262639973,"strike":7.152697658635901,"iv":0.89409216152019,"gamma":0.5074897522904649,"theta":-0.03127736681370886,"vega":0.001435934848998982,"rho":0.00031687719620630557,"breakevenPct":0.8373072402883286},{"delta":0.85,"premium":0.5720648116728877,"strike":7.0678656260604,"iv":0.9122631828978622,"gamma":0.42605100101798443,"theta":-0.02790105191720394,"vega":0.0012493043773328812,"rho":0.0003346644424850469,"breakevenPct":0.591579166995239},{"delta":0.9,"premium":0.698484674588799,"strike":6.924242603516702,"iv":0.9745137265736012,"gamma":0.3259741538745225,"theta":-0.02390368773073435,"vega":0.0010144225347359745,"rho":0.000349400198409637,"breakevenPct":0.3650727861158819}],"put":[{"delta":0.1,"premium":0.1007234043713049,"strike":5.548226958086993,"iv":3.519776760714279,"gamma":0.09967628414562776,"theta":-0.08069579290053452,"vega":0.0009833118511624087,"rho":-0.0000493455503057754,"breakevenPct":28.27513424995801},{"delta":0.15,"premium":0.10558339700555044,"strike":5.872226467036696,"iv":3.0651491443938474,"gamma":0.229278494612821,"theta":-0.07428878876697965,"vega":0.0011852853154448774,"rho":-0.00007161525797778396,"breakevenPct":24.07316563487629},{"delta":0.2,"premium":0.11044338963979597,"strike":6.196225975986398,"iv":2.610521528073416,"gamma":0.3588807050800143,"theta":-0.06788178463342479,"vega":0.001387258779727346,"rho":-0.00009388496564979255,"breakevenPct":19.871197019794568},{"delta":0.25,"premium":0.11530338227404151,"strike":6.5202254849361,"iv":2.1558939117529845,"gamma":0.4884829155472076,"theta":-0.061474780499869916,"vega":0.0015892322440098148,"rho":-0.00011615467332180113,"breakevenPct":15.669228404712847},{"delta":0.3,"premium":0.12016337490828705,"strike":6.844224993885803,"iv":1.7012662954325533,"gamma":0.6180851260144007,"theta":-0.055067776366315054,"vega":0.0017912057082922835,"rho":-0.0001384243809938097,"breakevenPct":11.467259789631129},{"delta":0.35,"premium":0.12502336754253257,"strike":7.168224502835505,"iv":1.246638679112122,"gamma":0.747687336481594,"theta":-0.048660772232760184,"vega":0.001993179172574752,"rho":-0.00016069408866581828,"breakevenPct":7.265291174549407},{"delta":0.4,"premium":0.12988336017677812,"strike":7.492224011785208,"iv":0.7920110627916901,"gamma":0.8772895469487874,"theta":-0.042253768099205315,"vega":0.002195152636857221,"rho":-0.0001829637963378269,"breakevenPct":3.0633225594676823},{"delta":0.45,"premium":0.16711250603573155,"strike":7.558908739739256,"iv":0.7780249637856108,"gamma":0.8506746499275711,"theta":-0.04039164654756156,"vega":0.002117527764365041,"rho":-0.00020645386397801407,"breakevenPct":2.675493960453915},{"delta":0.5,"premium":0.20513761467889907,"strike":7.6192660550458715,"iv":0.7748743119266055,"gamma":0.8202183486238532,"theta":-0.03864128440366972,"vega":0.00203302752293578,"rho":-0.00022997394046987783,"breakevenPct":2.3814556897041115},{"delta":0.55,"premium":0.24316272332206668,"strike":7.679623370352487,"iv":0.7717236600676002,"gamma":0.7897620473201351,"theta":-0.036890922259777886,"vega":0.0019485272815065186,"rho":-0.0002534940169617416,"breakevenPct":2.087417418954308},{"delta":0.6,"premium":0.28118783196523417,"strike":7.739980685659102,"iv":0.7685730082085949,"gamma":0.7593057460164172,"theta":-0.035140560115886045,"vega":0.0018640270400772574,"rho":-0.0002770140934536053,"breakevenPct":1.793379148204505},{"delta":0.65,"premium":0.3192129406084018,"strike":7.800338000965717,"iv":0.7654223563495895,"gamma":0.7288494447126992,"theta":-0.033390197971994204,"vega":0.0017795267986479963,"rho":-0.000300534169945469,"breakevenPct":1.4993408774547015},{"delta":0.7,"premium":0.35723804925156927,"strike":7.8606953162723325,"iv":0.7622717044905842,"gamma":0.6983931434089812,"theta":-0.03163983582810237,"vega":0.0016950265572187352,"rho":-0.0003240542464373327,"breakevenPct":1.2053026067048984},{"delta":0.75,"premium":0.3952631578947368,"strike":7.921052631578947,"iv":0.7591210526315789,"gamma":0.6679368421052632,"theta":-0.029889473684210528,"vega":0.0016105263157894737,"rho":-0.00034757432292919653,"breakevenPct":0.9112643359550949},{"delta":0.8,"premium":0.4332882665379044,"strike":7.981409946885562,"iv":0.7559704007725736,"gamma":0.6374805408015451,"theta":-0.028139111540318687,"vega":0.0015260260743602124,"rho":-0.0003710943994210602,"breakevenPct":0.6172260652052914},{"delta":0.85,"premium":1.199247247747515,"strike":8.732278881308266,"iv":1.6093176019679873,"gamma":0.31377031472059275,"theta":-0.049154673113395025,"vega":0.0013265471629023428,"rho":-0.00043812598606055773,"breakevenPct":0.8159100255332136},{"delta":0.9,"premium":3.047935124456263,"strike":10.568621337834609,"iv":3.1129123526429394,"gamma":0.09818705894663105,"theta":-0.07378552927333738,"vega":0.001008761327277144,"rho":-0.0005662437073736171,"breakevenPct":0.9784567033792492}]}},"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"}}