{"symbol":"ADT","url":"https://intraalpha.com/companies/ADT","capturedAt":"2026-10-23T05:03:37.361Z","state":"partial","quote":{"symbol":"ADT","last_price":6.99,"prev_close":6.8,"regular_close":6.99,"change":0.19,"change_pct":2.7941,"regular_change":0.19,"regular_change_pct":2.7941,"extended_change":0,"extended_change_pct":0,"bid":6.7,"ask":6.99,"bid_size":500,"ask_size":200,"volume":6317475,"vwap":6.911787,"open":6.76,"high":6.995,"low":6.76,"close":6.99,"trade_count":28931,"last_trade_at":"2026-10-22T23:00:00.002613549Z","last_quote_at":"2026-10-22T23:55:27.157159144Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:33.328567752-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.521Z","bars":[{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-16T09:20:00Z","v":205,"vw":6.87},{"c":6.905,"h":6.94,"l":6.9,"n":384,"o":6.9,"t":"2026-10-16T13:30:00Z","v":80225,"vw":6.912825},{"c":6.94,"h":6.95,"l":6.91,"n":426,"o":6.91,"t":"2026-10-16T13:35:00Z","v":65405,"vw":6.935899},{"c":6.95,"h":6.95,"l":6.935,"n":229,"o":6.94,"t":"2026-10-16T13:40:00Z","v":80394,"vw":6.941457},{"c":6.96,"h":6.96,"l":6.94,"n":295,"o":6.95,"t":"2026-10-16T13:45:00Z","v":38628,"vw":6.949889},{"c":6.95,"h":6.965,"l":6.94,"n":305,"o":6.955,"t":"2026-10-16T13:50:00Z","v":35958,"vw":6.956104},{"c":6.965,"h":6.975,"l":6.9526,"n":244,"o":6.9526,"t":"2026-10-16T13:55:00Z","v":22667,"vw":6.96574},{"c":6.935,"h":6.965,"l":6.93,"n":188,"o":6.96,"t":"2026-10-16T14:00:00Z","v":18257,"vw":6.948663},{"c":6.925,"h":6.94,"l":6.92,"n":322,"o":6.94,"t":"2026-10-16T14:05:00Z","v":34856,"vw":6.933141},{"c":6.915,"h":6.93,"l":6.905,"n":352,"o":6.9226,"t":"2026-10-16T14:10:00Z","v":39034,"vw":6.919001},{"c":6.925,"h":6.93,"l":6.91,"n":287,"o":6.92,"t":"2026-10-16T14:15:00Z","v":24776,"vw":6.916543},{"c":6.945,"h":6.945,"l":6.92,"n":274,"o":6.925,"t":"2026-10-16T14:20:00Z","v":27834,"vw":6.938119},{"c":6.93,"h":6.95,"l":6.93,"n":272,"o":6.95,"t":"2026-10-16T14:25:00Z","v":28495,"vw":6.943137},{"c":6.93,"h":6.935,"l":6.92,"n":195,"o":6.935,"t":"2026-10-16T14:30:00Z","v":20108,"vw":6.927974},{"c":6.91,"h":6.925,"l":6.91,"n":221,"o":6.925,"t":"2026-10-16T14:35:00Z","v":19417,"vw":6.921375},{"c":6.9,"h":6.92,"l":6.9,"n":312,"o":6.91,"t":"2026-10-16T14:40:00Z","v":50038,"vw":6.910366},{"c":6.92,"h":6.92,"l":6.9,"n":235,"o":6.9,"t":"2026-10-16T14:45:00Z","v":26449,"vw":6.912999},{"c":6.925,"h":6.93,"l":6.9199,"n":263,"o":6.92,"t":"2026-10-16T14:50:00Z","v":26315,"vw":6.92508},{"c":6.92,"h":6.93,"l":6.915,"n":345,"o":6.925,"t":"2026-10-16T14:55:00Z","v":44652,"vw":6.920478},{"c":6.933,"h":6.935,"l":6.92,"n":293,"o":6.925,"t":"2026-10-16T15:00:00Z","v":33666,"vw":6.928638},{"c":6.945,"h":6.945,"l":6.93,"n":378,"o":6.93,"t":"2026-10-16T15:05:00Z","v":90914,"vw":6.94026},{"c":6.95,"h":6.95,"l":6.94,"n":271,"o":6.945,"t":"2026-10-16T15:10:00Z","v":31096,"vw":6.948579},{"c":6.95,"h":6.95,"l":6.94,"n":363,"o":6.95,"t":"2026-10-16T15:15:00Z","v":47209,"vw":6.947665},{"c":6.94,"h":6.95,"l":6.94,"n":426,"o":6.94,"t":"2026-10-16T15:20:00Z","v":33787,"vw":6.944297},{"c":6.935,"h":6.95,"l":6.935,"n":426,"o":6.95,"t":"2026-10-16T15:25:00Z","v":62048,"vw":6.942307},{"c":6.93,"h":6.94,"l":6.93,"n":249,"o":6.935,"t":"2026-10-16T15:30:00Z","v":19433,"vw":6.932235},{"c":6.93,"h":6.94,"l":6.925,"n":447,"o":6.9326,"t":"2026-10-16T15:35:00Z","v":72209,"vw":6.931009},{"c":6.925,"h":6.94,"l":6.92,"n":506,"o":6.935,"t":"2026-10-16T15:40:00Z","v":86807,"vw":6.929519},{"c":6.9291,"h":6.94,"l":6.92,"n":314,"o":6.925,"t":"2026-10-16T15:45:00Z","v":78290,"vw":6.932284},{"c":6.9101,"h":6.925,"l":6.91,"n":393,"o":6.925,"t":"2026-10-16T15:50:00Z","v":38602,"vw":6.915552},{"c":6.905,"h":6.915,"l":6.9,"n":412,"o":6.91,"t":"2026-10-16T15:55:00Z","v":33187,"vw":6.905694},{"c":6.88,"h":6.905,"l":6.88,"n":342,"o":6.9001,"t":"2026-10-16T16:00:00Z","v":41944,"vw":6.891523},{"c":6.895,"h":6.895,"l":6.8816,"n":318,"o":6.885,"t":"2026-10-16T16:05:00Z","v":45883,"vw":6.890535},{"c":6.8999,"h":6.9,"l":6.89,"n":289,"o":6.895,"t":"2026-10-16T16:10:00Z","v":40782,"vw":6.897398},{"c":6.895,"h":6.91,"l":6.89,"n":362,"o":6.9,"t":"2026-10-16T16:15:00Z","v":67173,"vw":6.897855},{"c":6.89,"h":6.9,"l":6.89,"n":246,"o":6.895,"t":"2026-10-16T16:20:00Z","v":13994,"vw":6.897254},{"c":6.895,"h":6.9,"l":6.89,"n":238,"o":6.895,"t":"2026-10-16T16:25:00Z","v":38155,"vw":6.895302},{"c":6.88,"h":6.9,"l":6.88,"n":449,"o":6.89,"t":"2026-10-16T16:30:00Z","v":94343,"vw":6.89059},{"c":6.88,"h":6.89,"l":6.88,"n":239,"o":6.88,"t":"2026-10-16T16:35:00Z","v":10684,"vw":6.884609},{"c":6.9,"h":6.9,"l":6.875,"n":463,"o":6.88,"t":"2026-10-16T16:40:00Z","v":95797,"vw":6.886029},{"c":6.885,"h":6.9,"l":6.885,"n":195,"o":6.895,"t":"2026-10-16T16:45:00Z","v":18808,"vw":6.891018},{"c":6.88,"h":6.89,"l":6.88,"n":188,"o":6.885,"t":"2026-10-16T16:50:00Z","v":19652,"vw":6.883182},{"c":6.8833,"h":6.89,"l":6.88,"n":200,"o":6.88,"t":"2026-10-16T16:55:00Z","v":11640,"vw":6.881396},{"c":6.86,"h":6.89,"l":6.86,"n":319,"o":6.885,"t":"2026-10-16T17:00:00Z","v":61530,"vw":6.87492},{"c":6.86,"h":6.87,"l":6.86,"n":222,"o":6.86,"t":"2026-10-16T17:05:00Z","v":13651,"vw":6.864089},{"c":6.855,"h":6.865,"l":6.85,"n":287,"o":6.865,"t":"2026-10-16T17:10:00Z","v":16074,"vw":6.859278},{"c":6.855,"h":6.86,"l":6.85,"n":234,"o":6.855,"t":"2026-10-16T17:15:00Z","v":25281,"vw":6.856156},{"c":6.8588,"h":6.86,"l":6.85,"n":365,"o":6.855,"t":"2026-10-16T17:20:00Z","v":32003,"vw":6.855403},{"c":6.865,"h":6.87,"l":6.86,"n":299,"o":6.86,"t":"2026-10-16T17:25:00Z","v":29316,"vw":6.862326},{"c":6.8691,"h":6.87,"l":6.86,"n":244,"o":6.865,"t":"2026-10-16T17:30:00Z","v":51414,"vw":6.868304},{"c":6.865,"h":6.875,"l":6.86,"n":275,"o":6.87,"t":"2026-10-16T17:35:00Z","v":69312,"vw":6.868391},{"c":6.88,"h":6.88,"l":6.86,"n":298,"o":6.865,"t":"2026-10-16T17:40:00Z","v":39567,"vw":6.869398},{"c":6.865,"h":6.88,"l":6.86,"n":397,"o":6.875,"t":"2026-10-16T17:45:00Z","v":99101,"vw":6.869934},{"c":6.855,"h":6.87,"l":6.855,"n":324,"o":6.865,"t":"2026-10-16T17:50:00Z","v":42786,"vw":6.860568},{"c":6.85,"h":6.86,"l":6.85,"n":253,"o":6.855,"t":"2026-10-16T17:55:00Z","v":15515,"vw":6.854536},{"c":6.84,"h":6.855,"l":6.835,"n":289,"o":6.855,"t":"2026-10-16T18:00:00Z","v":38763,"vw":6.84368},{"c":6.845,"h":6.85,"l":6.83,"n":291,"o":6.835,"t":"2026-10-16T18:05:00Z","v":52162,"vw":6.840798},{"c":6.8487,"h":6.85,"l":6.84,"n":241,"o":6.845,"t":"2026-10-16T18:10:00Z","v":20124,"vw":6.847144},{"c":6.85,"h":6.855,"l":6.84,"n":369,"o":6.845,"t":"2026-10-16T18:15:00Z","v":79738,"vw":6.850815},{"c":6.85,"h":6.85,"l":6.84,"n":297,"o":6.84,"t":"2026-10-16T18:20:00Z","v":26954,"vw":6.845131},{"c":6.855,"h":6.86,"l":6.85,"n":355,"o":6.85,"t":"2026-10-16T18:25:00Z","v":66567,"vw":6.851859},{"c":6.855,"h":6.86,"l":6.85,"n":361,"o":6.855,"t":"2026-10-16T18:30:00Z","v":30062,"vw":6.854516},{"c":6.8501,"h":6.86,"l":6.85,"n":351,"o":6.855,"t":"2026-10-16T18:35:00Z","v":45418,"vw":6.853116},{"c":6.86,"h":6.86,"l":6.85,"n":273,"o":6.855,"t":"2026-10-16T18:40:00Z","v":29316,"vw":6.85575},{"c":6.865,"h":6.87,"l":6.8501,"n":385,"o":6.855,"t":"2026-10-16T18:45:00Z","v":45262,"vw":6.862166},{"c":6.885,"h":6.93,"l":6.865,"n":1301,"o":6.865,"t":"2026-10-16T18:50:00Z","v":502776,"vw":6.89479},{"c":6.88,"h":6.885,"l":6.87,"n":379,"o":6.88,"t":"2026-10-16T18:55:00Z","v":56049,"vw":6.879423},{"c":6.88,"h":6.88,"l":6.87,"n":443,"o":6.875,"t":"2026-10-16T19:00:00Z","v":48333,"vw":6.875631},{"c":6.87,"h":6.88,"l":6.87,"n":399,"o":6.875,"t":"2026-10-16T19:05:00Z","v":39677,"vw":6.875454},{"c":6.865,"h":6.88,"l":6.86,"n":396,"o":6.87,"t":"2026-10-16T19:10:00Z","v":43415,"vw":6.872172},{"c":6.87,"h":6.88,"l":6.86,"n":483,"o":6.865,"t":"2026-10-16T19:15:00Z","v":65589,"vw":6.870473},{"c":6.875,"h":6.88,"l":6.86,"n":545,"o":6.87,"t":"2026-10-16T19:20:00Z","v":63321,"vw":6.869737},{"c":6.87,"h":6.88,"l":6.86,"n":506,"o":6.87,"t":"2026-10-16T19:25:00Z","v":69689,"vw":6.870657},{"c":6.875,"h":6.88,"l":6.87,"n":425,"o":6.87,"t":"2026-10-16T19:30:00Z","v":33058,"vw":6.872598},{"c":6.885,"h":6.89,"l":6.87,"n":678,"o":6.875,"t":"2026-10-16T19:35:00Z","v":85228,"vw":6.876718},{"c":6.875,"h":6.89,"l":6.87,"n":664,"o":6.885,"t":"2026-10-16T19:40:00Z","v":92249,"vw":6.87771},{"c":6.875,"h":6.88,"l":6.87,"n":597,"o":6.875,"t":"2026-10-16T19:45:00Z","v":72934,"vw":6.875115},{"c":6.875,"h":6.88,"l":6.87,"n":807,"o":6.875,"t":"2026-10-16T19:50:00Z","v":98903,"vw":6.875136},{"c":6.87,"h":6.9,"l":6.87,"n":2610,"o":6.875,"t":"2026-10-16T19:55:00Z","v":620491,"vw":6.882585},{"c":6.87,"h":6.87,"l":6.87,"n":44,"o":6.87,"t":"2026-10-16T20:00:00Z","v":1041956,"vw":6.87},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-16T20:20:00Z","v":100,"vw":6.87},{"c":6.9,"h":6.9,"l":6.9,"n":3,"o":6.9,"t":"2026-10-19T11:10:00Z","v":276,"vw":6.9},{"c":6.93,"h":6.93,"l":6.93,"n":5,"o":6.93,"t":"2026-10-19T11:25:00Z","v":4000,"vw":6.93},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-19T11:35:00Z","v":1500,"vw":6.93},{"c":6.88,"h":6.9,"l":6.88,"n":3,"o":6.9,"t":"2026-10-19T12:40:00Z","v":1400,"vw":6.894306},{"c":6.8,"h":6.85,"l":6.7901,"n":443,"o":6.84,"t":"2026-10-19T13:30:00Z","v":113762,"vw":6.833325},{"c":6.785,"h":6.805,"l":6.78,"n":205,"o":6.795,"t":"2026-10-19T13:35:00Z","v":30998,"vw":6.793897},{"c":6.76,"h":6.785,"l":6.755,"n":247,"o":6.785,"t":"2026-10-19T13:40:00Z","v":59815,"vw":6.769007},{"c":6.765,"h":6.77,"l":6.76,"n":244,"o":6.765,"t":"2026-10-19T13:45:00Z","v":31749,"vw":6.768722},{"c":6.731,"h":6.765,"l":6.73,"n":184,"o":6.7612,"t":"2026-10-19T13:50:00Z","v":25568,"vw":6.745415},{"c":6.725,"h":6.74,"l":6.72,"n":184,"o":6.735,"t":"2026-10-19T13:55:00Z","v":17115,"vw":6.736169},{"c":6.74,"h":6.75,"l":6.72,"n":247,"o":6.72,"t":"2026-10-19T14:00:00Z","v":21044,"vw":6.733471},{"c":6.72,"h":6.755,"l":6.72,"n":278,"o":6.75,"t":"2026-10-19T14:05:00Z","v":37904,"vw":6.739009},{"c":6.72,"h":6.73,"l":6.72,"n":330,"o":6.72,"t":"2026-10-19T14:10:00Z","v":30987,"vw":6.722893},{"c":6.69,"h":6.73,"l":6.69,"n":434,"o":6.72,"t":"2026-10-19T14:15:00Z","v":48728,"vw":6.709007},{"c":6.685,"h":6.695,"l":6.68,"n":286,"o":6.695,"t":"2026-10-19T14:20:00Z","v":35929,"vw":6.687764},{"c":6.705,"h":6.71,"l":6.685,"n":316,"o":6.685,"t":"2026-10-19T14:25:00Z","v":52543,"vw":6.695819},{"c":6.6826,"h":6.71,"l":6.68,"n":263,"o":6.705,"t":"2026-10-19T14:30:00Z","v":35193,"vw":6.700357},{"c":6.685,"h":6.695,"l":6.68,"n":221,"o":6.68,"t":"2026-10-19T14:35:00Z","v":21894,"vw":6.68823},{"c":6.6812,"h":6.685,"l":6.68,"n":285,"o":6.68,"t":"2026-10-19T14:40:00Z","v":40244,"vw":6.681287},{"c":6.6712,"h":6.6812,"l":6.67,"n":305,"o":6.68,"t":"2026-10-19T14:45:00Z","v":39062,"vw":6.674341},{"c":6.6715,"h":6.68,"l":6.67,"n":241,"o":6.67,"t":"2026-10-19T14:50:00Z","v":24556,"vw":6.671904},{"c":6.67,"h":6.68,"l":6.67,"n":247,"o":6.67,"t":"2026-10-19T14:55:00Z","v":16342,"vw":6.673547},{"c":6.68,"h":6.69,"l":6.68,"n":441,"o":6.68,"t":"2026-10-19T15:00:00Z","v":71603,"vw":6.681719},{"c":6.68,"h":6.69,"l":6.66,"n":365,"o":6.69,"t":"2026-10-19T15:05:00Z","v":81430,"vw":6.672505},{"c":6.68,"h":6.69,"l":6.67,"n":389,"o":6.675,"t":"2026-10-19T15:10:00Z","v":66033,"vw":6.679195},{"c":6.685,"h":6.69,"l":6.68,"n":245,"o":6.69,"t":"2026-10-19T15:15:00Z","v":13415,"vw":6.685766},{"c":6.69,"h":6.695,"l":6.68,"n":450,"o":6.69,"t":"2026-10-19T15:20:00Z","v":61612,"vw":6.6889},{"c":6.69,"h":6.695,"l":6.68,"n":357,"o":6.6912,"t":"2026-10-19T15:25:00Z","v":43079,"vw":6.689848},{"c":6.6828,"h":6.7,"l":6.68,"n":390,"o":6.68,"t":"2026-10-19T15:30:00Z","v":39106,"vw":6.690366},{"c":6.68,"h":6.69,"l":6.68,"n":233,"o":6.68,"t":"2026-10-19T15:35:00Z","v":15930,"vw":6.68241},{"c":6.67,"h":6.69,"l":6.67,"n":339,"o":6.6801,"t":"2026-10-19T15:40:00Z","v":35776,"vw":6.680506},{"c":6.67,"h":6.68,"l":6.67,"n":217,"o":6.6728,"t":"2026-10-19T15:45:00Z","v":13262,"vw":6.674032},{"c":6.675,"h":6.68,"l":6.67,"n":229,"o":6.6739,"t":"2026-10-19T15:50:00Z","v":16362,"vw":6.674835},{"c":6.665,"h":6.68,"l":6.66,"n":247,"o":6.67,"t":"2026-10-19T15:55:00Z","v":27126,"vw":6.67055},{"c":6.66,"h":6.6676,"l":6.65,"n":509,"o":6.665,"t":"2026-10-19T16:00:00Z","v":99157,"vw":6.660469},{"c":6.665,"h":6.67,"l":6.65,"n":378,"o":6.655,"t":"2026-10-19T16:05:00Z","v":68743,"vw":6.660513},{"c":6.67,"h":6.67,"l":6.66,"n":242,"o":6.66,"t":"2026-10-19T16:10:00Z","v":16379,"vw":6.662521},{"c":6.655,"h":6.67,"l":6.65,"n":472,"o":6.67,"t":"2026-10-19T16:15:00Z","v":46663,"vw":6.662231},{"c":6.655,"h":6.66,"l":6.65,"n":266,"o":6.65,"t":"2026-10-19T16:20:00Z","v":18887,"vw":6.653088},{"c":6.665,"h":6.665,"l":6.65,"n":379,"o":6.65,"t":"2026-10-19T16:25:00Z","v":52504,"vw":6.657817},{"c":6.66,"h":6.666,"l":6.65,"n":537,"o":6.665,"t":"2026-10-19T16:30:00Z","v":100917,"vw":6.659747},{"c":6.66,"h":6.67,"l":6.66,"n":420,"o":6.6645,"t":"2026-10-19T16:35:00Z","v":33251,"vw":6.662151},{"c":6.665,"h":6.67,"l":6.66,"n":393,"o":6.6601,"t":"2026-10-19T16:40:00Z","v":35523,"vw":6.661802},{"c":6.66,"h":6.67,"l":6.66,"n":423,"o":6.665,"t":"2026-10-19T16:45:00Z","v":35443,"vw":6.662846},{"c":6.665,"h":6.67,"l":6.66,"n":341,"o":6.6615,"t":"2026-10-19T16:50:00Z","v":17574,"vw":6.663324},{"c":6.675,"h":6.68,"l":6.665,"n":463,"o":6.665,"t":"2026-10-19T16:55:00Z","v":61300,"vw":6.670268},{"c":6.68,"h":6.68,"l":6.67,"n":542,"o":6.6742,"t":"2026-10-19T17:00:00Z","v":74221,"vw":6.671609},{"c":6.675,"h":6.68,"l":6.67,"n":294,"o":6.675,"t":"2026-10-19T17:05:00Z","v":22386,"vw":6.67371},{"c":6.6715,"h":6.68,"l":6.67,"n":353,"o":6.675,"t":"2026-10-19T17:10:00Z","v":29908,"vw":6.673402},{"c":6.695,"h":6.7,"l":6.67,"n":713,"o":6.67,"t":"2026-10-19T17:15:00Z","v":133234,"vw":6.687563},{"c":6.695,"h":6.7,"l":6.69,"n":541,"o":6.69,"t":"2026-10-19T17:20:00Z","v":59553,"vw":6.693082},{"c":6.6912,"h":6.7,"l":6.69,"n":417,"o":6.69,"t":"2026-10-19T17:25:00Z","v":40728,"vw":6.692727},{"c":6.69,"h":6.7,"l":6.69,"n":556,"o":6.69,"t":"2026-10-19T17:30:00Z","v":57577,"vw":6.691859},{"c":6.68,"h":6.7,"l":6.68,"n":499,"o":6.695,"t":"2026-10-19T17:35:00Z","v":70093,"vw":6.688173},{"c":6.695,"h":6.7,"l":6.68,"n":383,"o":6.685,"t":"2026-10-19T17:40:00Z","v":70243,"vw":6.692352},{"c":6.695,"h":6.7,"l":6.69,"n":250,"o":6.695,"t":"2026-10-19T17:45:00Z","v":22788,"vw":6.693498},{"c":6.69,"h":6.7,"l":6.69,"n":271,"o":6.695,"t":"2026-10-19T17:50:00Z","v":14806,"vw":6.693361},{"c":6.695,"h":6.7,"l":6.69,"n":335,"o":6.695,"t":"2026-10-19T17:55:00Z","v":26510,"vw":6.69447},{"c":6.69,"h":6.7,"l":6.69,"n":277,"o":6.695,"t":"2026-10-19T18:00:00Z","v":25628,"vw":6.695302},{"c":6.69,"h":6.7,"l":6.69,"n":239,"o":6.695,"t":"2026-10-19T18:05:00Z","v":23189,"vw":6.693737},{"c":6.68,"h":6.695,"l":6.68,"n":498,"o":6.695,"t":"2026-10-19T18:10:00Z","v":59733,"vw":6.688284},{"c":6.67,"h":6.69,"l":6.67,"n":429,"o":6.68,"t":"2026-10-19T18:15:00Z","v":54019,"vw":6.678522},{"c":6.685,"h":6.69,"l":6.67,"n":506,"o":6.675,"t":"2026-10-19T18:20:00Z","v":66247,"vw":6.679567},{"c":6.68,"h":6.69,"l":6.67,"n":422,"o":6.685,"t":"2026-10-19T18:25:00Z","v":78516,"vw":6.679918},{"c":6.6812,"h":6.686,"l":6.67,"n":469,"o":6.67,"t":"2026-10-19T18:30:00Z","v":54461,"vw":6.678947},{"c":6.68,"h":6.69,"l":6.68,"n":335,"o":6.68,"t":"2026-10-19T18:35:00Z","v":39365,"vw":6.681559},{"c":6.68,"h":6.69,"l":6.68,"n":414,"o":6.6828,"t":"2026-10-19T18:40:00Z","v":34152,"vw":6.682315},{"c":6.69,"h":6.7,"l":6.68,"n":484,"o":6.68,"t":"2026-10-19T18:45:00Z","v":72929,"vw":6.688874},{"c":6.6715,"h":6.695,"l":6.67,"n":707,"o":6.695,"t":"2026-10-19T18:50:00Z","v":208325,"vw":6.682898},{"c":6.685,"h":6.69,"l":6.67,"n":394,"o":6.6701,"t":"2026-10-19T18:55:00Z","v":64427,"vw":6.680615},{"c":6.686,"h":6.69,"l":6.68,"n":355,"o":6.685,"t":"2026-10-19T19:00:00Z","v":79795,"vw":6.682192},{"c":6.695,"h":6.695,"l":6.68,"n":454,"o":6.69,"t":"2026-10-19T19:05:00Z","v":60109,"vw":6.688393},{"c":6.6915,"h":6.7,"l":6.69,"n":418,"o":6.6901,"t":"2026-10-19T19:10:00Z","v":49770,"vw":6.694728},{"c":6.69,"h":6.7,"l":6.69,"n":388,"o":6.7,"t":"2026-10-19T19:15:00Z","v":43294,"vw":6.695274},{"c":6.7,"h":6.7099,"l":6.69,"n":653,"o":6.695,"t":"2026-10-19T19:20:00Z","v":82984,"vw":6.700433},{"c":6.69,"h":6.71,"l":6.69,"n":610,"o":6.7001,"t":"2026-10-19T19:25:00Z","v":84081,"vw":6.700317},{"c":6.7012,"h":6.71,"l":6.69,"n":741,"o":6.69,"t":"2026-10-19T19:30:00Z","v":153390,"vw":6.699445},{"c":6.7,"h":6.71,"l":6.7,"n":474,"o":6.71,"t":"2026-10-19T19:35:00Z","v":43282,"vw":6.702639},{"c":6.715,"h":6.72,"l":6.7,"n":852,"o":6.7,"t":"2026-10-19T19:40:00Z","v":121071,"vw":6.708961},{"c":6.72,"h":6.73,"l":6.71,"n":695,"o":6.715,"t":"2026-10-19T19:45:00Z","v":96392,"vw":6.720438},{"c":6.725,"h":6.73,"l":6.72,"n":868,"o":6.72,"t":"2026-10-19T19:50:00Z","v":130866,"vw":6.725728},{"c":6.7,"h":6.73,"l":6.69,"n":2150,"o":6.725,"t":"2026-10-19T19:55:00Z","v":463269,"vw":6.706858},{"c":6.71,"h":6.71,"l":6.7,"n":57,"o":6.7,"t":"2026-10-19T20:00:00Z","v":823478,"vw":6.700007},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-19T20:55:00Z","v":1974,"vw":6.7},{"c":6.5851,"h":6.5851,"l":6.5851,"n":1,"o":6.5851,"t":"2026-10-19T21:10:00Z","v":400,"vw":6.5851},{"c":6.7,"h":6.7,"l":6.7,"n":7,"o":6.7,"t":"2026-10-20T09:00:00Z","v":304,"vw":6.7},{"c":6.77,"h":6.8,"l":6.75,"n":231,"o":6.8,"t":"2026-10-20T13:30:00Z","v":66589,"vw":6.784264},{"c":6.77,"h":6.78,"l":6.75,"n":434,"o":6.76,"t":"2026-10-20T13:35:00Z","v":53955,"vw":6.764996},{"c":6.7815,"h":6.8088,"l":6.77,"n":457,"o":6.77,"t":"2026-10-20T13:40:00Z","v":73129,"vw":6.790191},{"c":6.8074,"h":6.81,"l":6.79,"n":348,"o":6.79,"t":"2026-10-20T13:45:00Z","v":53912,"vw":6.801148},{"c":6.8,"h":6.82,"l":6.8,"n":460,"o":6.81,"t":"2026-10-20T13:50:00Z","v":67052,"vw":6.808195},{"c":6.8,"h":6.81,"l":6.8,"n":499,"o":6.805,"t":"2026-10-20T13:55:00Z","v":77403,"vw":6.802452},{"c":6.75,"h":6.805,"l":6.75,"n":461,"o":6.8,"t":"2026-10-20T14:00:00Z","v":60093,"vw":6.777299},{"c":6.755,"h":6.76,"l":6.73,"n":419,"o":6.75,"t":"2026-10-20T14:05:00Z","v":54527,"vw":6.746812},{"c":6.7485,"h":6.7699,"l":6.745,"n":497,"o":6.76,"t":"2026-10-20T14:10:00Z","v":53681,"vw":6.755019},{"c":6.75,"h":6.7599,"l":6.74,"n":264,"o":6.75,"t":"2026-10-20T14:15:00Z","v":30805,"vw":6.74939},{"c":6.7799,"h":6.78,"l":6.75,"n":261,"o":6.755,"t":"2026-10-20T14:20:00Z","v":30595,"vw":6.767304},{"c":6.78,"h":6.79,"l":6.76,"n":282,"o":6.7715,"t":"2026-10-20T14:25:00Z","v":37279,"vw":6.77507},{"c":6.785,"h":6.79,"l":6.77,"n":306,"o":6.775,"t":"2026-10-20T14:30:00Z","v":29557,"vw":6.780509},{"c":6.7715,"h":6.785,"l":6.77,"n":372,"o":6.7812,"t":"2026-10-20T14:35:00Z","v":41684,"vw":6.780255},{"c":6.78,"h":6.78,"l":6.77,"n":157,"o":6.77,"t":"2026-10-20T14:40:00Z","v":10850,"vw":6.773295},{"c":6.775,"h":6.78,"l":6.77,"n":324,"o":6.775,"t":"2026-10-20T14:45:00Z","v":32590,"vw":6.773155},{"c":6.785,"h":6.79,"l":6.77,"n":336,"o":6.77,"t":"2026-10-20T14:50:00Z","v":37892,"vw":6.78226},{"c":6.795,"h":6.8,"l":6.78,"n":327,"o":6.78,"t":"2026-10-20T14:55:00Z","v":32797,"vw":6.792757},{"c":6.795,"h":6.8,"l":6.79,"n":222,"o":6.79,"t":"2026-10-20T15:00:00Z","v":16110,"vw":6.793023},{"c":6.79,"h":6.8,"l":6.78,"n":288,"o":6.795,"t":"2026-10-20T15:05:00Z","v":38372,"vw":6.791861},{"c":6.79,"h":6.8,"l":6.78,"n":328,"o":6.795,"t":"2026-10-20T15:10:00Z","v":89947,"vw":6.789372},{"c":6.7815,"h":6.8,"l":6.78,"n":317,"o":6.795,"t":"2026-10-20T15:15:00Z","v":54526,"vw":6.792341},{"c":6.785,"h":6.79,"l":6.78,"n":181,"o":6.785,"t":"2026-10-20T15:20:00Z","v":20217,"vw":6.786713},{"c":6.775,"h":6.785,"l":6.77,"n":273,"o":6.785,"t":"2026-10-20T15:25:00Z","v":38326,"vw":6.780154},{"c":6.76,"h":6.78,"l":6.76,"n":331,"o":6.78,"t":"2026-10-20T15:30:00Z","v":40368,"vw":6.76975},{"c":6.7701,"h":6.78,"l":6.76,"n":402,"o":6.7601,"t":"2026-10-20T15:35:00Z","v":58530,"vw":6.77046},{"c":6.77,"h":6.78,"l":6.77,"n":248,"o":6.775,"t":"2026-10-20T15:40:00Z","v":16605,"vw":6.773265},{"c":6.77,"h":6.78,"l":6.77,"n":345,"o":6.775,"t":"2026-10-20T15:45:00Z","v":46037,"vw":6.772467},{"c":6.77,"h":6.78,"l":6.77,"n":310,"o":6.77,"t":"2026-10-20T15:50:00Z","v":30481,"vw":6.771774},{"c":6.76,"h":6.78,"l":6.76,"n":358,"o":6.7715,"t":"2026-10-20T15:55:00Z","v":34204,"vw":6.765795},{"c":6.75,"h":6.765,"l":6.75,"n":276,"o":6.76,"t":"2026-10-20T16:00:00Z","v":28448,"vw":6.759961},{"c":6.78,"h":6.78,"l":6.755,"n":307,"o":6.76,"t":"2026-10-20T16:05:00Z","v":57937,"vw":6.765875},{"c":6.775,"h":6.78,"l":6.77,"n":209,"o":6.77,"t":"2026-10-20T16:10:00Z","v":17486,"vw":6.77441},{"c":6.77,"h":6.78,"l":6.77,"n":379,"o":6.775,"t":"2026-10-20T16:15:00Z","v":40734,"vw":6.772868},{"c":6.765,"h":6.78,"l":6.76,"n":744,"o":6.775,"t":"2026-10-20T16:20:00Z","v":117023,"vw":6.769966},{"c":6.7672,"h":6.77,"l":6.76,"n":278,"o":6.765,"t":"2026-10-20T16:25:00Z","v":41806,"vw":6.766242},{"c":6.775,"h":6.78,"l":6.76,"n":429,"o":6.77,"t":"2026-10-20T16:30:00Z","v":98718,"vw":6.773056},{"c":6.78,"h":6.79,"l":6.77,"n":450,"o":6.7715,"t":"2026-10-20T16:35:00Z","v":43618,"vw":6.778847},{"c":6.7839,"h":6.79,"l":6.78,"n":329,"o":6.78,"t":"2026-10-20T16:40:00Z","v":31577,"vw":6.782571},{"c":6.7815,"h":6.79,"l":6.78,"n":312,"o":6.785,"t":"2026-10-20T16:45:00Z","v":59149,"vw":6.783551},{"c":6.7701,"h":6.79,"l":6.77,"n":444,"o":6.78,"t":"2026-10-20T16:50:00Z","v":50394,"vw":6.778706},{"c":6.77,"h":6.78,"l":6.77,"n":358,"o":6.775,"t":"2026-10-20T16:55:00Z","v":36761,"vw":6.772393},{"c":6.78,"h":6.79,"l":6.77,"n":474,"o":6.7712,"t":"2026-10-20T17:00:00Z","v":49388,"vw":6.778935},{"c":6.7812,"h":6.79,"l":6.78,"n":1181,"o":6.78,"t":"2026-10-20T17:05:00Z","v":177369,"vw":6.781211},{"c":6.7753,"h":6.79,"l":6.77,"n":521,"o":6.78,"t":"2026-10-20T17:10:00Z","v":61685,"vw":6.777846},{"c":6.79,"h":6.795,"l":6.77,"n":395,"o":6.775,"t":"2026-10-20T17:15:00Z","v":79029,"vw":6.7838},{"c":6.78,"h":6.8,"l":6.78,"n":391,"o":6.79,"t":"2026-10-20T17:20:00Z","v":50783,"vw":6.789596},{"c":6.775,"h":6.79,"l":6.77,"n":399,"o":6.78,"t":"2026-10-20T17:25:00Z","v":77876,"vw":6.780556},{"c":6.78,"h":6.79,"l":6.77,"n":756,"o":6.775,"t":"2026-10-20T17:30:00Z","v":89111,"vw":6.781349},{"c":6.785,"h":6.79,"l":6.78,"n":955,"o":6.78,"t":"2026-10-20T17:35:00Z","v":171094,"vw":6.781308},{"c":6.7874,"h":6.79,"l":6.78,"n":819,"o":6.78,"t":"2026-10-20T17:40:00Z","v":137047,"vw":6.78148},{"c":6.8,"h":6.81,"l":6.78,"n":841,"o":6.785,"t":"2026-10-20T17:45:00Z","v":218971,"vw":6.796359},{"c":6.8,"h":6.81,"l":6.8,"n":628,"o":6.801,"t":"2026-10-20T17:50:00Z","v":102979,"vw":6.801088},{"c":6.8,"h":6.81,"l":6.8,"n":842,"o":6.801,"t":"2026-10-20T17:55:00Z","v":153322,"vw":6.801074},{"c":6.8,"h":6.81,"l":6.8,"n":438,"o":6.8,"t":"2026-10-20T18:00:00Z","v":50950,"vw":6.801795},{"c":6.8,"h":6.81,"l":6.8,"n":505,"o":6.8,"t":"2026-10-20T18:05:00Z","v":55773,"vw":6.80288},{"c":6.7812,"h":6.81,"l":6.78,"n":997,"o":6.8,"t":"2026-10-20T18:10:00Z","v":142823,"vw":6.793578},{"c":6.7815,"h":6.79,"l":6.78,"n":324,"o":6.785,"t":"2026-10-20T18:15:00Z","v":25675,"vw":6.782553},{"c":6.7801,"h":6.79,"l":6.78,"n":321,"o":6.78,"t":"2026-10-20T18:20:00Z","v":45260,"vw":6.781849},{"c":6.78,"h":6.79,"l":6.78,"n":289,"o":6.785,"t":"2026-10-20T18:25:00Z","v":27464,"vw":6.783308},{"c":6.78,"h":6.79,"l":6.78,"n":477,"o":6.7815,"t":"2026-10-20T18:30:00Z","v":63971,"vw":6.781905},{"c":6.781,"h":6.79,"l":6.78,"n":461,"o":6.79,"t":"2026-10-20T18:35:00Z","v":69992,"vw":6.781551},{"c":6.785,"h":6.79,"l":6.78,"n":899,"o":6.7822,"t":"2026-10-20T18:40:00Z","v":169995,"vw":6.781387},{"c":6.78,"h":6.79,"l":6.78,"n":434,"o":6.785,"t":"2026-10-20T18:45:00Z","v":50013,"vw":6.781879},{"c":6.78,"h":6.79,"l":6.78,"n":281,"o":6.78,"t":"2026-10-20T18:50:00Z","v":16845,"vw":6.782763},{"c":6.785,"h":6.79,"l":6.78,"n":344,"o":6.79,"t":"2026-10-20T18:55:00Z","v":21642,"vw":6.783137},{"c":6.77,"h":6.79,"l":6.765,"n":917,"o":6.7801,"t":"2026-10-20T19:00:00Z","v":350431,"vw":6.775814},{"c":6.7701,"h":6.79,"l":6.77,"n":493,"o":6.78,"t":"2026-10-20T19:05:00Z","v":121482,"vw":6.779111},{"c":6.775,"h":6.78,"l":6.77,"n":424,"o":6.77,"t":"2026-10-20T19:10:00Z","v":68254,"vw":6.772616},{"c":6.785,"h":6.785,"l":6.77,"n":456,"o":6.775,"t":"2026-10-20T19:15:00Z","v":78587,"vw":6.777563},{"c":6.785,"h":6.79,"l":6.78,"n":350,"o":6.79,"t":"2026-10-20T19:20:00Z","v":32989,"vw":6.783764},{"c":6.785,"h":6.79,"l":6.78,"n":351,"o":6.78,"t":"2026-10-20T19:25:00Z","v":36351,"vw":6.785064},{"c":6.78,"h":6.79,"l":6.78,"n":401,"o":6.78,"t":"2026-10-20T19:30:00Z","v":58198,"vw":6.783893},{"c":6.78,"h":6.79,"l":6.78,"n":568,"o":6.79,"t":"2026-10-20T19:35:00Z","v":49968,"vw":6.783213},{"c":6.78,"h":6.79,"l":6.78,"n":712,"o":6.785,"t":"2026-10-20T19:40:00Z","v":86270,"vw":6.782034},{"c":6.78,"h":6.79,"l":6.77,"n":1067,"o":6.781,"t":"2026-10-20T19:45:00Z","v":156495,"vw":6.779052},{"c":6.77,"h":6.78,"l":6.77,"n":733,"o":6.775,"t":"2026-10-20T19:50:00Z","v":151865,"vw":6.774317},{"c":6.78,"h":6.8,"l":6.765,"n":2514,"o":6.775,"t":"2026-10-20T19:55:00Z","v":787067,"vw":6.775628},{"c":6.79,"h":6.79,"l":6.79,"n":45,"o":6.79,"t":"2026-10-20T20:00:00Z","v":1072991,"vw":6.79},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-10-20T20:15:00Z","v":736,"vw":6.78},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-21T08:00:00Z","v":633,"vw":6.8},{"c":6.79,"h":6.79,"l":6.79,"n":7,"o":6.79,"t":"2026-10-21T11:00:00Z","v":1004,"vw":6.79},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-21T12:40:00Z","v":1500,"vw":6.8},{"c":6.79,"h":6.79,"l":6.79,"n":3,"o":6.79,"t":"2026-10-21T13:00:00Z","v":229,"vw":6.79},{"c":6.79,"h":6.79,"l":6.79,"n":4,"o":6.79,"t":"2026-10-21T13:15:00Z","v":753,"vw":6.79},{"c":6.77,"h":6.79,"l":6.75,"n":321,"o":6.79,"t":"2026-10-21T13:30:00Z","v":54090,"vw":6.769773},{"c":6.795,"h":6.795,"l":6.76,"n":319,"o":6.76,"t":"2026-10-21T13:35:00Z","v":55472,"vw":6.782228},{"c":6.81,"h":6.81,"l":6.79,"n":265,"o":6.795,"t":"2026-10-21T13:40:00Z","v":41733,"vw":6.803229},{"c":6.8201,"h":6.835,"l":6.8001,"n":389,"o":6.81,"t":"2026-10-21T13:45:00Z","v":42950,"vw":6.821},{"c":6.83,"h":6.84,"l":6.82,"n":271,"o":6.82,"t":"2026-10-21T13:50:00Z","v":25032,"vw":6.827108},{"c":6.82,"h":6.84,"l":6.81,"n":197,"o":6.8329,"t":"2026-10-21T13:55:00Z","v":19517,"vw":6.823591},{"c":6.795,"h":6.82,"l":6.79,"n":266,"o":6.815,"t":"2026-10-21T14:00:00Z","v":56189,"vw":6.802578},{"c":6.8,"h":6.8,"l":6.79,"n":170,"o":6.795,"t":"2026-10-21T14:05:00Z","v":14365,"vw":6.793623},{"c":6.8,"h":6.81,"l":6.79,"n":907,"o":6.8,"t":"2026-10-21T14:10:00Z","v":184517,"vw":6.7998},{"c":6.791,"h":6.81,"l":6.79,"n":480,"o":6.8,"t":"2026-10-21T14:15:00Z","v":79524,"vw":6.800722},{"c":6.8101,"h":6.815,"l":6.79,"n":322,"o":6.79,"t":"2026-10-21T14:20:00Z","v":51691,"vw":6.805022},{"c":6.8,"h":6.82,"l":6.8,"n":432,"o":6.8111,"t":"2026-10-21T14:25:00Z","v":61111,"vw":6.810849},{"c":6.805,"h":6.81,"l":6.8,"n":295,"o":6.805,"t":"2026-10-21T14:30:00Z","v":25329,"vw":6.804457},{"c":6.815,"h":6.815,"l":6.8,"n":274,"o":6.8,"t":"2026-10-21T14:35:00Z","v":21897,"vw":6.807761},{"c":6.815,"h":6.815,"l":6.81,"n":338,"o":6.815,"t":"2026-10-21T14:40:00Z","v":38501,"vw":6.813358},{"c":6.8,"h":6.815,"l":6.8,"n":358,"o":6.81,"t":"2026-10-21T14:45:00Z","v":35115,"vw":6.80423},{"c":6.805,"h":6.81,"l":6.8,"n":433,"o":6.8,"t":"2026-10-21T14:50:00Z","v":55929,"vw":6.801727},{"c":6.795,"h":6.805,"l":6.79,"n":351,"o":6.805,"t":"2026-10-21T14:55:00Z","v":66702,"vw":6.800222},{"c":6.795,"h":6.8,"l":6.79,"n":321,"o":6.795,"t":"2026-10-21T15:00:00Z","v":48675,"vw":6.794746},{"c":6.8,"h":6.8,"l":6.79,"n":168,"o":6.795,"t":"2026-10-21T15:05:00Z","v":11245,"vw":6.798407},{"c":6.795,"h":6.8,"l":6.79,"n":234,"o":6.8,"t":"2026-10-21T15:10:00Z","v":24120,"vw":6.795953},{"c":6.795,"h":6.8,"l":6.79,"n":213,"o":6.8,"t":"2026-10-21T15:15:00Z","v":10904,"vw":6.796928},{"c":6.8,"h":6.8,"l":6.79,"n":192,"o":6.8,"t":"2026-10-21T15:20:00Z","v":11000,"vw":6.798688},{"c":6.8115,"h":6.82,"l":6.79,"n":356,"o":6.795,"t":"2026-10-21T15:25:00Z","v":38672,"vw":6.806384},{"c":6.805,"h":6.82,"l":6.805,"n":318,"o":6.815,"t":"2026-10-21T15:30:00Z","v":50841,"vw":6.81224},{"c":6.805,"h":6.81,"l":6.8,"n":166,"o":6.805,"t":"2026-10-21T15:35:00Z","v":9736,"vw":6.804508},{"c":6.8012,"h":6.81,"l":6.8,"n":329,"o":6.805,"t":"2026-10-21T15:40:00Z","v":58481,"vw":6.801302},{"c":6.795,"h":6.81,"l":6.79,"n":459,"o":6.8012,"t":"2026-10-21T15:45:00Z","v":81847,"vw":6.800575},{"c":6.7901,"h":6.8,"l":6.79,"n":175,"o":6.795,"t":"2026-10-21T15:50:00Z","v":10117,"vw":6.793592},{"c":6.795,"h":6.8,"l":6.79,"n":208,"o":6.795,"t":"2026-10-21T15:55:00Z","v":19998,"vw":6.794161},{"c":6.795,"h":6.7999,"l":6.79,"n":155,"o":6.795,"t":"2026-10-21T16:00:00Z","v":16204,"vw":6.79674},{"c":6.785,"h":6.795,"l":6.78,"n":414,"o":6.795,"t":"2026-10-21T16:05:00Z","v":53027,"vw":6.78962},{"c":6.795,"h":6.795,"l":6.785,"n":236,"o":6.785,"t":"2026-10-21T16:10:00Z","v":28606,"vw":6.791194},{"c":6.7888,"h":6.8,"l":6.7801,"n":512,"o":6.7901,"t":"2026-10-21T16:15:00Z","v":88364,"vw":6.790561},{"c":6.78,"h":6.79,"l":6.78,"n":157,"o":6.79,"t":"2026-10-21T16:20:00Z","v":9998,"vw":6.784718},{"c":6.79,"h":6.79,"l":6.78,"n":157,"o":6.79,"t":"2026-10-21T16:25:00Z","v":17510,"vw":6.786297},{"c":6.7888,"h":6.79,"l":6.78,"n":247,"o":6.79,"t":"2026-10-21T16:30:00Z","v":86404,"vw":6.789624},{"c":6.81,"h":6.81,"l":6.7804,"n":323,"o":6.79,"t":"2026-10-21T16:35:00Z","v":80590,"vw":6.790987},{"c":6.805,"h":6.81,"l":6.79,"n":259,"o":6.8074,"t":"2026-10-21T16:40:00Z","v":44656,"vw":6.801303},{"c":6.8,"h":6.805,"l":6.795,"n":202,"o":6.805,"t":"2026-10-21T16:45:00Z","v":22056,"vw":6.800829},{"c":6.7999,"h":6.8,"l":6.79,"n":174,"o":6.8,"t":"2026-10-21T16:50:00Z","v":17494,"vw":6.797819},{"c":6.8,"h":6.81,"l":6.7988,"n":492,"o":6.7999,"t":"2026-10-21T16:55:00Z","v":86726,"vw":6.801678},{"c":6.7848,"h":6.81,"l":6.78,"n":434,"o":6.8,"t":"2026-10-21T17:00:00Z","v":74067,"vw":6.794503},{"c":6.78,"h":6.79,"l":6.78,"n":162,"o":6.785,"t":"2026-10-21T17:05:00Z","v":21174,"vw":6.785642},{"c":6.78,"h":6.79,"l":6.78,"n":152,"o":6.785,"t":"2026-10-21T17:10:00Z","v":13129,"vw":6.785111},{"c":6.7701,"h":6.79,"l":6.77,"n":252,"o":6.79,"t":"2026-10-21T17:15:00Z","v":43619,"vw":6.778616},{"c":6.7799,"h":6.78,"l":6.765,"n":248,"o":6.77,"t":"2026-10-21T17:20:00Z","v":44738,"vw":6.772102},{"c":6.78,"h":6.78,"l":6.77,"n":244,"o":6.78,"t":"2026-10-21T17:25:00Z","v":34277,"vw":6.775242},{"c":6.775,"h":6.78,"l":6.77,"n":151,"o":6.775,"t":"2026-10-21T17:30:00Z","v":10332,"vw":6.774756},{"c":6.7701,"h":6.78,"l":6.77,"n":277,"o":6.775,"t":"2026-10-21T17:35:00Z","v":40715,"vw":6.772475},{"c":6.785,"h":6.785,"l":6.77,"n":240,"o":6.775,"t":"2026-10-21T17:40:00Z","v":42007,"vw":6.779279},{"c":6.82,"h":6.85,"l":6.78,"n":1273,"o":6.785,"t":"2026-10-21T17:45:00Z","v":755588,"vw":6.814094},{"c":6.815,"h":6.83,"l":6.81,"n":413,"o":6.82,"t":"2026-10-21T17:50:00Z","v":174984,"vw":6.820712},{"c":6.805,"h":6.82,"l":6.805,"n":285,"o":6.815,"t":"2026-10-21T17:55:00Z","v":79990,"vw":6.810657},{"c":6.8012,"h":6.81,"l":6.8,"n":294,"o":6.805,"t":"2026-10-21T18:00:00Z","v":48399,"vw":6.802961},{"c":6.805,"h":6.81,"l":6.8,"n":439,"o":6.8015,"t":"2026-10-21T18:05:00Z","v":54335,"vw":6.801759},{"c":6.8,"h":6.81,"l":6.8,"n":381,"o":6.8015,"t":"2026-10-21T18:10:00Z","v":43932,"vw":6.802193},{"c":6.7812,"h":6.806,"l":6.78,"n":671,"o":6.8,"t":"2026-10-21T18:15:00Z","v":104279,"vw":6.789254},{"c":6.8,"h":6.8,"l":6.78,"n":436,"o":6.785,"t":"2026-10-21T18:20:00Z","v":81847,"vw":6.787997},{"c":6.795,"h":6.81,"l":6.79,"n":549,"o":6.795,"t":"2026-10-21T18:25:00Z","v":111609,"vw":6.800314},{"c":6.8,"h":6.8,"l":6.79,"n":197,"o":6.795,"t":"2026-10-21T18:30:00Z","v":14010,"vw":6.795903},{"c":6.8,"h":6.8,"l":6.79,"n":236,"o":6.8,"t":"2026-10-21T18:35:00Z","v":46999,"vw":6.796311},{"c":6.7988,"h":6.8,"l":6.79,"n":309,"o":6.8,"t":"2026-10-21T18:40:00Z","v":87857,"vw":6.798346},{"c":6.795,"h":6.81,"l":6.79,"n":509,"o":6.8,"t":"2026-10-21T18:45:00Z","v":161689,"vw":6.802596},{"c":6.795,"h":6.8,"l":6.79,"n":376,"o":6.795,"t":"2026-10-21T18:50:00Z","v":65914,"vw":6.792591},{"c":6.775,"h":6.8,"l":6.77,"n":467,"o":6.8,"t":"2026-10-21T18:55:00Z","v":121719,"vw":6.7858},{"c":6.7688,"h":6.78,"l":6.76,"n":328,"o":6.775,"t":"2026-10-21T19:00:00Z","v":45289,"vw":6.770843},{"c":6.76,"h":6.77,"l":6.7512,"n":371,"o":6.765,"t":"2026-10-21T19:05:00Z","v":87846,"vw":6.761397},{"c":6.765,"h":6.765,"l":6.75,"n":354,"o":6.765,"t":"2026-10-21T19:10:00Z","v":59736,"vw":6.759051},{"c":6.775,"h":6.78,"l":6.76,"n":336,"o":6.76,"t":"2026-10-21T19:15:00Z","v":37862,"vw":6.768417},{"c":6.785,"h":6.79,"l":6.775,"n":322,"o":6.775,"t":"2026-10-21T19:20:00Z","v":56863,"vw":6.782574},{"c":6.81,"h":6.81,"l":6.785,"n":410,"o":6.79,"t":"2026-10-21T19:25:00Z","v":59436,"vw":6.798516},{"c":6.795,"h":6.81,"l":6.79,"n":565,"o":6.805,"t":"2026-10-21T19:30:00Z","v":68188,"vw":6.800934},{"c":6.798,"h":6.8,"l":6.79,"n":476,"o":6.795,"t":"2026-10-21T19:35:00Z","v":44369,"vw":6.795267},{"c":6.8,"h":6.8,"l":6.79,"n":422,"o":6.8,"t":"2026-10-21T19:40:00Z","v":38384,"vw":6.796004},{"c":6.815,"h":6.815,"l":6.795,"n":591,"o":6.8,"t":"2026-10-21T19:45:00Z","v":94411,"vw":6.805644},{"c":6.815,"h":6.83,"l":6.8125,"n":647,"o":6.815,"t":"2026-10-21T19:50:00Z","v":129965,"vw":6.821457},{"c":6.79,"h":6.82,"l":6.79,"n":1966,"o":6.815,"t":"2026-10-21T19:55:00Z","v":481996,"vw":6.800707},{"c":6.8,"h":6.8,"l":6.8,"n":41,"o":6.8,"t":"2026-10-21T20:00:00Z","v":871685,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-22T12:40:00Z","v":307,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-22T12:45:00Z","v":200,"vw":6.8},{"c":6.83,"h":6.83,"l":6.83,"n":27,"o":6.83,"t":"2026-10-22T13:00:00Z","v":365,"vw":6.83},{"c":6.82,"h":6.825,"l":6.76,"n":311,"o":6.77,"t":"2026-10-22T13:30:00Z","v":69216,"vw":6.784861},{"c":6.82,"h":6.835,"l":6.81,"n":196,"o":6.82,"t":"2026-10-22T13:35:00Z","v":32442,"vw":6.827444},{"c":6.835,"h":6.84,"l":6.82,"n":148,"o":6.82,"t":"2026-10-22T13:40:00Z","v":19515,"vw":6.831832},{"c":6.84,"h":6.86,"l":6.83,"n":218,"o":6.83,"t":"2026-10-22T13:45:00Z","v":34652,"vw":6.852311},{"c":6.835,"h":6.86,"l":6.8313,"n":239,"o":6.85,"t":"2026-10-22T13:50:00Z","v":36381,"vw":6.846143},{"c":6.845,"h":6.85,"l":6.835,"n":194,"o":6.835,"t":"2026-10-22T13:55:00Z","v":18433,"vw":6.843284},{"c":6.85,"h":6.86,"l":6.84,"n":554,"o":6.85,"t":"2026-10-22T14:00:00Z","v":165808,"vw":6.851459},{"c":6.865,"h":6.87,"l":6.8515,"n":721,"o":6.8539,"t":"2026-10-22T14:05:00Z","v":146677,"vw":6.862121},{"c":6.885,"h":6.89,"l":6.865,"n":286,"o":6.865,"t":"2026-10-22T14:10:00Z","v":35639,"vw":6.881089},{"c":6.87,"h":6.89,"l":6.87,"n":330,"o":6.89,"t":"2026-10-22T14:15:00Z","v":42212,"vw":6.881769},{"c":6.88,"h":6.88,"l":6.87,"n":331,"o":6.87,"t":"2026-10-22T14:20:00Z","v":67006,"vw":6.874459},{"c":6.855,"h":6.88,"l":6.85,"n":668,"o":6.876,"t":"2026-10-22T14:25:00Z","v":56631,"vw":6.861642},{"c":6.84,"h":6.865,"l":6.84,"n":770,"o":6.855,"t":"2026-10-22T14:30:00Z","v":145389,"vw":6.849999},{"c":6.8285,"h":6.85,"l":6.82,"n":483,"o":6.84,"t":"2026-10-22T14:35:00Z","v":67213,"vw":6.833876},{"c":6.83,"h":6.835,"l":6.82,"n":294,"o":6.83,"t":"2026-10-22T14:40:00Z","v":34850,"vw":6.826311},{"c":6.845,"h":6.845,"l":6.83,"n":271,"o":6.83,"t":"2026-10-22T14:45:00Z","v":28958,"vw":6.8371},{"c":6.855,"h":6.855,"l":6.845,"n":249,"o":6.845,"t":"2026-10-22T14:50:00Z","v":33217,"vw":6.849268},{"c":6.865,"h":6.869,"l":6.8599,"n":229,"o":6.8599,"t":"2026-10-22T14:55:00Z","v":35988,"vw":6.863395},{"c":6.865,"h":6.87,"l":6.85,"n":363,"o":6.865,"t":"2026-10-22T15:00:00Z","v":95314,"vw":6.861685},{"c":6.86,"h":6.8699,"l":6.85,"n":239,"o":6.8699,"t":"2026-10-22T15:05:00Z","v":30910,"vw":6.862091},{"c":6.865,"h":6.875,"l":6.855,"n":282,"o":6.86,"t":"2026-10-22T15:10:00Z","v":70005,"vw":6.866974},{"c":6.865,"h":6.87,"l":6.86,"n":222,"o":6.865,"t":"2026-10-22T15:15:00Z","v":33861,"vw":6.863927},{"c":6.875,"h":6.88,"l":6.86,"n":447,"o":6.87,"t":"2026-10-22T15:20:00Z","v":124313,"vw":6.868955},{"c":6.875,"h":6.875,"l":6.87,"n":334,"o":6.875,"t":"2026-10-22T15:25:00Z","v":67603,"vw":6.871472},{"c":6.88,"h":6.88,"l":6.87,"n":373,"o":6.87,"t":"2026-10-22T15:30:00Z","v":23255,"vw":6.874521},{"c":6.8739,"h":6.89,"l":6.87,"n":420,"o":6.88,"t":"2026-10-22T15:35:00Z","v":104664,"vw":6.877395},{"c":6.875,"h":6.8788,"l":6.865,"n":320,"o":6.875,"t":"2026-10-22T15:40:00Z","v":61218,"vw":6.871359},{"c":6.885,"h":6.89,"l":6.87,"n":250,"o":6.87,"t":"2026-10-22T15:45:00Z","v":51935,"vw":6.878994},{"c":6.875,"h":6.89,"l":6.875,"n":233,"o":6.88,"t":"2026-10-22T15:50:00Z","v":31110,"vw":6.87985},{"c":6.885,"h":6.89,"l":6.875,"n":263,"o":6.875,"t":"2026-10-22T15:55:00Z","v":32952,"vw":6.879803},{"c":6.88,"h":6.89,"l":6.88,"n":239,"o":6.885,"t":"2026-10-22T16:00:00Z","v":19906,"vw":6.884153},{"c":6.885,"h":6.89,"l":6.875,"n":326,"o":6.88,"t":"2026-10-22T16:05:00Z","v":46116,"vw":6.879289},{"c":6.875,"h":6.8871,"l":6.8712,"n":216,"o":6.885,"t":"2026-10-22T16:10:00Z","v":21259,"vw":6.881021},{"c":6.875,"h":6.88,"l":6.875,"n":153,"o":6.88,"t":"2026-10-22T16:15:00Z","v":28849,"vw":6.876535},{"c":6.875,"h":6.8899,"l":6.87,"n":478,"o":6.875,"t":"2026-10-22T16:20:00Z","v":74004,"vw":6.880817},{"c":6.8801,"h":6.885,"l":6.87,"n":360,"o":6.875,"t":"2026-10-22T16:25:00Z","v":49330,"vw":6.880304},{"c":6.875,"h":6.885,"l":6.8701,"n":295,"o":6.885,"t":"2026-10-22T16:30:00Z","v":78938,"vw":6.87943},{"c":6.86,"h":6.875,"l":6.85,"n":340,"o":6.87,"t":"2026-10-22T16:35:00Z","v":56257,"vw":6.856511},{"c":6.85,"h":6.86,"l":6.85,"n":120,"o":6.855,"t":"2026-10-22T16:40:00Z","v":19012,"vw":6.855627},{"c":6.845,"h":6.855,"l":6.84,"n":192,"o":6.85,"t":"2026-10-22T16:45:00Z","v":16220,"vw":6.848475},{"c":6.85,"h":6.855,"l":6.84,"n":299,"o":6.85,"t":"2026-10-22T16:50:00Z","v":55002,"vw":6.849315},{"c":6.86,"h":6.86,"l":6.845,"n":269,"o":6.845,"t":"2026-10-22T16:55:00Z","v":48439,"vw":6.850683},{"c":6.84,"h":6.86,"l":6.84,"n":200,"o":6.86,"t":"2026-10-22T17:00:00Z","v":15209,"vw":6.851091},{"c":6.8408,"h":6.85,"l":6.84,"n":166,"o":6.841,"t":"2026-10-22T17:05:00Z","v":15282,"vw":6.841465},{"c":6.835,"h":6.8439,"l":6.83,"n":220,"o":6.84,"t":"2026-10-22T17:10:00Z","v":45679,"vw":6.837619},{"c":6.83,"h":6.84,"l":6.83,"n":164,"o":6.84,"t":"2026-10-22T17:15:00Z","v":21026,"vw":6.834436},{"c":6.84,"h":6.84,"l":6.825,"n":285,"o":6.83,"t":"2026-10-22T17:20:00Z","v":46392,"vw":6.831249},{"c":6.85,"h":6.85,"l":6.835,"n":216,"o":6.835,"t":"2026-10-22T17:25:00Z","v":37995,"vw":6.839465},{"c":6.855,"h":6.86,"l":6.845,"n":350,"o":6.85,"t":"2026-10-22T17:30:00Z","v":86207,"vw":6.849856},{"c":6.85,"h":6.86,"l":6.845,"n":277,"o":6.855,"t":"2026-10-22T17:35:00Z","v":35725,"vw":6.852106},{"c":6.87,"h":6.87,"l":6.85,"n":261,"o":6.85,"t":"2026-10-22T17:40:00Z","v":56125,"vw":6.858715},{"c":6.865,"h":6.87,"l":6.865,"n":119,"o":6.865,"t":"2026-10-22T17:45:00Z","v":6170,"vw":6.865765},{"c":6.88,"h":6.88,"l":6.865,"n":281,"o":6.865,"t":"2026-10-22T17:50:00Z","v":46331,"vw":6.873746},{"c":6.88,"h":6.89,"l":6.875,"n":257,"o":6.88,"t":"2026-10-22T17:55:00Z","v":29424,"vw":6.882632},{"c":6.895,"h":6.9,"l":6.8815,"n":291,"o":6.8815,"t":"2026-10-22T18:00:00Z","v":45172,"vw":6.891817},{"c":6.895,"h":6.9,"l":6.885,"n":321,"o":6.89,"t":"2026-10-22T18:05:00Z","v":58644,"vw":6.890585},{"c":6.89,"h":6.9,"l":6.885,"n":237,"o":6.895,"t":"2026-10-22T18:10:00Z","v":39945,"vw":6.891468},{"c":6.91,"h":6.91,"l":6.8899,"n":368,"o":6.8899,"t":"2026-10-22T18:15:00Z","v":76456,"vw":6.899351},{"c":6.9,"h":6.91,"l":6.9,"n":214,"o":6.905,"t":"2026-10-22T18:20:00Z","v":19815,"vw":6.903366},{"c":6.905,"h":6.91,"l":6.9,"n":372,"o":6.9,"t":"2026-10-22T18:25:00Z","v":51151,"vw":6.902787},{"c":6.905,"h":6.91,"l":6.895,"n":772,"o":6.905,"t":"2026-10-22T18:30:00Z","v":72137,"vw":6.901662},{"c":6.905,"h":6.91,"l":6.89,"n":540,"o":6.91,"t":"2026-10-22T18:35:00Z","v":129384,"vw":6.900298},{"c":6.91,"h":6.91,"l":6.9,"n":291,"o":6.91,"t":"2026-10-22T18:40:00Z","v":23597,"vw":6.906624},{"c":6.91,"h":6.92,"l":6.905,"n":302,"o":6.905,"t":"2026-10-22T18:45:00Z","v":37190,"vw":6.908695},{"c":6.92,"h":6.92,"l":6.915,"n":198,"o":6.915,"t":"2026-10-22T18:50:00Z","v":14954,"vw":6.91577},{"c":6.915,"h":6.93,"l":6.91,"n":472,"o":6.915,"t":"2026-10-22T18:55:00Z","v":94964,"vw":6.919681},{"c":6.925,"h":6.93,"l":6.915,"n":273,"o":6.915,"t":"2026-10-22T19:00:00Z","v":34451,"vw":6.922449},{"c":6.935,"h":6.94,"l":6.92,"n":364,"o":6.92,"t":"2026-10-22T19:05:00Z","v":51362,"vw":6.928721},{"c":6.925,"h":6.94,"l":6.925,"n":502,"o":6.93,"t":"2026-10-22T19:10:00Z","v":86774,"vw":6.931649},{"c":6.93,"h":6.93,"l":6.9212,"n":335,"o":6.93,"t":"2026-10-22T19:15:00Z","v":88135,"vw":6.928445},{"c":6.9301,"h":6.94,"l":6.925,"n":398,"o":6.93,"t":"2026-10-22T19:20:00Z","v":61288,"vw":6.933064},{"c":6.94,"h":6.94,"l":6.93,"n":309,"o":6.94,"t":"2026-10-22T19:25:00Z","v":31081,"vw":6.935682},{"c":6.945,"h":6.95,"l":6.93,"n":610,"o":6.935,"t":"2026-10-22T19:30:00Z","v":89142,"vw":6.938675},{"c":6.95,"h":6.95,"l":6.94,"n":542,"o":6.945,"t":"2026-10-22T19:35:00Z","v":55114,"vw":6.94369},{"c":6.955,"h":6.96,"l":6.9401,"n":669,"o":6.945,"t":"2026-10-22T19:40:00Z","v":86035,"vw":6.952016},{"c":6.955,"h":6.96,"l":6.9412,"n":711,"o":6.96,"t":"2026-10-22T19:45:00Z","v":114701,"vw":6.950933},{"c":6.98,"h":6.98,"l":6.9515,"n":765,"o":6.955,"t":"2026-10-22T19:50:00Z","v":128021,"vw":6.970704},{"c":6.98,"h":6.995,"l":6.97,"n":2450,"o":6.975,"t":"2026-10-22T19:55:00Z","v":613756,"vw":6.983326},{"c":6.96,"h":6.99,"l":6.96,"n":59,"o":6.99,"t":"2026-10-22T20:00:00Z","v":1054929,"vw":6.989844},{"c":6.9497,"h":6.9497,"l":6.93,"n":9,"o":6.93,"t":"2026-10-22T22:45:00Z","v":2206,"vw":6.93985}],"history":[{"c":6.95,"h":7.095,"l":6.94,"n":18750,"o":7.05,"t":"2024-10-21T04:00:00Z","v":5762874,"vw":6.997486},{"c":6.96,"h":7.05,"l":6.88,"n":20940,"o":6.92,"t":"2024-10-22T04:00:00Z","v":7411994,"vw":6.998782},{"c":6.92,"h":7.015,"l":6.84,"n":25284,"o":7,"t":"2024-10-23T04:00:00Z","v":6384981,"vw":6.90904},{"c":8.14,"h":8.25,"l":7.27,"n":81223,"o":7.38,"t":"2024-10-24T04:00:00Z","v":29083458,"vw":7.959306},{"c":7.88,"h":8.25,"l":7.83,"n":46727,"o":8.2,"t":"2024-10-25T04:00:00Z","v":14797585,"vw":7.981716},{"c":7.37,"h":7.46,"l":7.29,"n":104939,"o":7.42,"t":"2024-10-28T04:00:00Z","v":39911631,"vw":7.360286},{"c":7.35,"h":7.37,"l":7.26,"n":60961,"o":7.34,"t":"2024-10-29T04:00:00Z","v":17905653,"vw":7.328809},{"c":7.37,"h":7.45,"l":7.32,"n":27942,"o":7.34,"t":"2024-10-30T04:00:00Z","v":5530675,"vw":7.387482},{"c":7.2,"h":7.38,"l":7.17,"n":30303,"o":7.37,"t":"2024-10-31T04:00:00Z","v":8805117,"vw":7.240121},{"c":7.25,"h":7.3,"l":7.18,"n":25664,"o":7.23,"t":"2024-11-01T04:00:00Z","v":8864311,"vw":7.238532},{"c":7.32,"h":7.37,"l":7.18,"n":27981,"o":7.2,"t":"2024-11-04T05:00:00Z","v":7876323,"vw":7.322352},{"c":7.36,"h":7.3787,"l":7.27,"n":27882,"o":7.27,"t":"2024-11-05T05:00:00Z","v":6783446,"vw":7.345265},{"c":7.63,"h":7.63,"l":7.36,"n":30146,"o":7.5,"t":"2024-11-06T05:00:00Z","v":9504454,"vw":7.503001},{"c":7.76,"h":7.78,"l":7.59,"n":23921,"o":7.59,"t":"2024-11-07T05:00:00Z","v":6736737,"vw":7.738915},{"c":7.81,"h":7.85,"l":7.69,"n":24786,"o":7.7,"t":"2024-11-08T05:00:00Z","v":5455904,"vw":7.79478},{"c":7.72,"h":7.86,"l":7.7,"n":20750,"o":7.85,"t":"2024-11-11T05:00:00Z","v":4387259,"vw":7.748079},{"c":7.6,"h":7.785,"l":7.57,"n":18181,"o":7.68,"t":"2024-11-12T05:00:00Z","v":4649983,"vw":7.623826},{"c":7.6,"h":7.708,"l":7.59,"n":18837,"o":7.62,"t":"2024-11-13T05:00:00Z","v":4733473,"vw":7.646424},{"c":7.49,"h":7.67,"l":7.48,"n":19611,"o":7.625,"t":"2024-11-14T05:00:00Z","v":10702644,"vw":7.536338},{"c":7.49,"h":7.54,"l":7.4,"n":18587,"o":7.45,"t":"2024-11-15T05:00:00Z","v":5137235,"vw":7.486594},{"c":7.56,"h":7.6,"l":7.46,"n":15669,"o":7.49,"t":"2024-11-18T05:00:00Z","v":4742716,"vw":7.562568},{"c":7.55,"h":7.56,"l":7.43,"n":16134,"o":7.48,"t":"2024-11-19T05:00:00Z","v":3958230,"vw":7.524426},{"c":7.55,"h":7.595,"l":7.49,"n":16393,"o":7.56,"t":"2024-11-20T05:00:00Z","v":3476886,"vw":7.525136},{"c":7.54,"h":7.5788,"l":7.475,"n":19073,"o":7.57,"t":"2024-11-21T05:00:00Z","v":4503432,"vw":7.527369},{"c":7.54,"h":7.615,"l":7.5,"n":17180,"o":7.57,"t":"2024-11-22T05:00:00Z","v":5349821,"vw":7.547083},{"c":7.65,"h":7.66,"l":7.57,"n":20869,"o":7.62,"t":"2024-11-25T05:00:00Z","v":6596834,"vw":7.619004},{"c":7.69,"h":7.7,"l":7.56,"n":18258,"o":7.64,"t":"2024-11-26T05:00:00Z","v":4588156,"vw":7.651071},{"c":7.66,"h":7.73,"l":7.635,"n":15044,"o":7.7,"t":"2024-11-27T05:00:00Z","v":4080187,"vw":7.666272},{"c":7.62,"h":7.71,"l":7.59,"n":8780,"o":7.68,"t":"2024-11-29T05:00:00Z","v":2341594,"vw":7.636108},{"c":7.63,"h":7.69,"l":7.58,"n":18128,"o":7.66,"t":"2024-12-02T05:00:00Z","v":4746379,"vw":7.629363},{"c":7.52,"h":7.64,"l":7.425,"n":19556,"o":7.64,"t":"2024-12-03T05:00:00Z","v":4082496,"vw":7.522057},{"c":7.59,"h":7.65,"l":7.43,"n":21724,"o":7.52,"t":"2024-12-04T05:00:00Z","v":4135024,"vw":7.584925},{"c":7.6,"h":7.655,"l":7.57,"n":19894,"o":7.59,"t":"2024-12-05T05:00:00Z","v":3263408,"vw":7.611398},{"c":7.53,"h":7.64,"l":7.51,"n":15523,"o":7.63,"t":"2024-12-06T05:00:00Z","v":3356047,"vw":7.545464},{"c":7.4,"h":7.57,"l":7.385,"n":20384,"o":7.53,"t":"2024-12-09T05:00:00Z","v":3959299,"vw":7.429183},{"c":7.33,"h":7.4199,"l":7.27,"n":19346,"o":7.38,"t":"2024-12-10T05:00:00Z","v":3662080,"vw":7.348653},{"c":7.4,"h":7.48,"l":7.31,"n":25624,"o":7.37,"t":"2024-12-11T05:00:00Z","v":9047744,"vw":7.408763},{"c":7.26,"h":7.42,"l":7.23,"n":21915,"o":7.38,"t":"2024-12-12T05:00:00Z","v":4114676,"vw":7.287592},{"c":7.2,"h":7.23,"l":7.17,"n":14921,"o":7.22,"t":"2024-12-13T05:00:00Z","v":3202284,"vw":7.191442},{"c":7.16,"h":7.21,"l":7.12,"n":24229,"o":7.17,"t":"2024-12-16T05:00:00Z","v":6625598,"vw":7.170319},{"c":7.09,"h":7.2,"l":7.045,"n":23477,"o":7.11,"t":"2024-12-17T05:00:00Z","v":6343337,"vw":7.116178},{"c":6.83,"h":7.16,"l":6.81,"n":21604,"o":7.15,"t":"2024-12-18T05:00:00Z","v":6085537,"vw":6.967518},{"c":6.79,"h":6.92,"l":6.76,"n":25121,"o":6.87,"t":"2024-12-19T05:00:00Z","v":7000448,"vw":6.800291},{"c":6.83,"h":6.93,"l":6.76,"n":20414,"o":6.8,"t":"2024-12-20T05:00:00Z","v":14145317,"vw":6.846382},{"c":6.8,"h":6.85,"l":6.71,"n":17229,"o":6.81,"t":"2024-12-23T05:00:00Z","v":4013648,"vw":6.780545},{"c":6.87,"h":6.9,"l":6.76,"n":11384,"o":6.79,"t":"2024-12-24T05:00:00Z","v":4652809,"vw":6.860742},{"c":6.98,"h":7.015,"l":6.865,"n":14905,"o":6.87,"t":"2024-12-26T05:00:00Z","v":4636695,"vw":6.967228},{"c":6.97,"h":7.0302,"l":6.89,"n":18836,"o":6.95,"t":"2024-12-27T05:00:00Z","v":5774946,"vw":6.954472},{"c":6.89,"h":6.9799,"l":6.87,"n":24265,"o":6.9,"t":"2024-12-30T05:00:00Z","v":5870689,"vw":6.916663},{"c":6.91,"h":7.07,"l":6.9,"n":22893,"o":6.9,"t":"2024-12-31T05:00:00Z","v":7148584,"vw":6.961952},{"c":6.98,"h":7.06,"l":6.915,"n":22997,"o":6.96,"t":"2025-01-02T05:00:00Z","v":6633029,"vw":6.988982},{"c":7.08,"h":7.1,"l":6.95,"n":18087,"o":7,"t":"2025-01-03T05:00:00Z","v":4345788,"vw":7.041738},{"c":7.11,"h":7.25,"l":7.07,"n":17573,"o":7.14,"t":"2025-01-06T05:00:00Z","v":5220473,"vw":7.147099},{"c":7,"h":7.145,"l":6.98,"n":19751,"o":7.14,"t":"2025-01-07T05:00:00Z","v":5242483,"vw":7.027997},{"c":7.03,"h":7.05,"l":6.93,"n":18563,"o":6.95,"t":"2025-01-08T05:00:00Z","v":4957614,"vw":7.023026},{"c":6.87,"h":7,"l":6.86,"n":17346,"o":6.94,"t":"2025-01-10T05:00:00Z","v":3667910,"vw":6.893054},{"c":6.92,"h":6.92,"l":6.785,"n":22166,"o":6.8,"t":"2025-01-13T05:00:00Z","v":5674277,"vw":6.877367},{"c":7.08,"h":7.12,"l":6.985,"n":22277,"o":6.99,"t":"2025-01-14T05:00:00Z","v":6819529,"vw":7.0671},{"c":7.22,"h":7.28,"l":7.165,"n":23044,"o":7.25,"t":"2025-01-15T05:00:00Z","v":4852412,"vw":7.221956},{"c":7.22,"h":7.235,"l":7.17,"n":17170,"o":7.21,"t":"2025-01-16T05:00:00Z","v":3802351,"vw":7.198371},{"c":7.27,"h":7.29,"l":7.19,"n":16095,"o":7.28,"t":"2025-01-17T05:00:00Z","v":4943476,"vw":7.248871},{"c":7.28,"h":7.34,"l":7.25,"n":18369,"o":7.3,"t":"2025-01-21T05:00:00Z","v":3668562,"vw":7.293863},{"c":7.27,"h":7.34,"l":7.244,"n":19217,"o":7.29,"t":"2025-01-22T05:00:00Z","v":3806259,"vw":7.280979},{"c":7.4,"h":7.46,"l":7.25,"n":17868,"o":7.27,"t":"2025-01-23T05:00:00Z","v":5416369,"vw":7.381701},{"c":7.48,"h":7.53,"l":7.405,"n":16520,"o":7.42,"t":"2025-01-24T05:00:00Z","v":3837837,"vw":7.478317},{"c":7.62,"h":7.68,"l":7.4199,"n":26627,"o":7.42,"t":"2025-01-27T05:00:00Z","v":6628968,"vw":7.618041},{"c":7.56,"h":7.67,"l":7.525,"n":19083,"o":7.6,"t":"2025-01-28T05:00:00Z","v":6379029,"vw":7.570529},{"c":7.6,"h":7.65,"l":7.555,"n":19717,"o":7.58,"t":"2025-01-29T05:00:00Z","v":5377754,"vw":7.60527},{"c":7.76,"h":7.8,"l":7.68,"n":21738,"o":7.68,"t":"2025-01-30T05:00:00Z","v":5480370,"vw":7.745312},{"c":7.68,"h":7.805,"l":7.665,"n":23369,"o":7.75,"t":"2025-01-31T05:00:00Z","v":6486937,"vw":7.724605},{"c":7.67,"h":7.74,"l":7.46,"n":30813,"o":7.51,"t":"2025-02-03T05:00:00Z","v":8148019,"vw":7.656888},{"c":7.77,"h":7.8,"l":7.6,"n":25626,"o":7.6,"t":"2025-02-04T05:00:00Z","v":9687503,"vw":7.747455},{"c":7.51,"h":7.815,"l":7.47,"n":23776,"o":7.75,"t":"2025-02-05T05:00:00Z","v":8303851,"vw":7.556875},{"c":7.54,"h":7.6,"l":7.475,"n":19862,"o":7.49,"t":"2025-02-06T05:00:00Z","v":5449615,"vw":7.545337},{"c":7.54,"h":7.62,"l":7.505,"n":18232,"o":7.57,"t":"2025-02-07T05:00:00Z","v":5481645,"vw":7.546978},{"c":7.38,"h":7.56,"l":7.38,"n":21111,"o":7.54,"t":"2025-02-10T05:00:00Z","v":4320418,"vw":7.422224},{"c":7.48,"h":7.52,"l":7.31,"n":21153,"o":7.33,"t":"2025-02-11T05:00:00Z","v":6621846,"vw":7.472827},{"c":7.31,"h":7.44,"l":7.31,"n":17290,"o":7.37,"t":"2025-02-12T05:00:00Z","v":5014906,"vw":7.378286},{"c":7.5,"h":7.515,"l":7.32,"n":22843,"o":7.37,"t":"2025-02-13T05:00:00Z","v":8831148,"vw":7.435389},{"c":7.57,"h":7.665,"l":7.53,"n":19891,"o":7.53,"t":"2025-02-14T05:00:00Z","v":6332993,"vw":7.58902},{"c":7.48,"h":7.61,"l":7.45,"n":19265,"o":7.6,"t":"2025-02-18T05:00:00Z","v":7215575,"vw":7.513205},{"c":7.44,"h":7.5,"l":7.36,"n":19514,"o":7.38,"t":"2025-02-19T05:00:00Z","v":5544802,"vw":7.438039},{"c":7.47,"h":7.5,"l":7.37,"n":21956,"o":7.42,"t":"2025-02-20T05:00:00Z","v":5772328,"vw":7.44826},{"c":7.35,"h":7.53,"l":7.3,"n":22942,"o":7.51,"t":"2025-02-21T05:00:00Z","v":7182676,"vw":7.375098},{"c":7.38,"h":7.41,"l":7.28,"n":24637,"o":7.37,"t":"2025-02-24T05:00:00Z","v":8520919,"vw":7.349181},{"c":7.58,"h":7.61,"l":7.3,"n":37630,"o":7.3,"t":"2025-02-25T05:00:00Z","v":12789543,"vw":7.523608},{"c":7.53,"h":7.64,"l":7.49,"n":38210,"o":7.61,"t":"2025-02-26T05:00:00Z","v":13418912,"vw":7.536833},{"c":8.12,"h":8.33,"l":7.67,"n":82868,"o":7.925,"t":"2025-02-27T05:00:00Z","v":28329328,"vw":8.11005},{"c":8.19,"h":8.39,"l":8.04,"n":69288,"o":8.16,"t":"2025-02-28T05:00:00Z","v":29954258,"vw":8.257796},{"c":7.69,"h":7.8,"l":7.5,"n":137881,"o":7.74,"t":"2025-03-03T05:00:00Z","v":66576474,"vw":7.63952},{"c":7.59,"h":7.68,"l":7.55,"n":45167,"o":7.56,"t":"2025-03-04T05:00:00Z","v":15464793,"vw":7.602963},{"c":7.7,"h":7.72,"l":7.61,"n":47256,"o":7.66,"t":"2025-03-05T05:00:00Z","v":18784973,"vw":7.678528},{"c":7.7,"h":7.76,"l":7.595,"n":33840,"o":7.64,"t":"2025-03-06T05:00:00Z","v":17072929,"vw":7.709759},{"c":7.8,"h":7.8,"l":7.625,"n":45261,"o":7.67,"t":"2025-03-07T05:00:00Z","v":23615884,"vw":7.73625},{"c":7.69,"h":7.89,"l":7.63,"n":53330,"o":7.73,"t":"2025-03-10T04:00:00Z","v":21363200,"vw":7.728708},{"c":7.57,"h":7.79,"l":7.41,"n":52066,"o":7.6,"t":"2025-03-11T04:00:00Z","v":22180145,"vw":7.59258},{"c":7.52,"h":7.62,"l":7.37,"n":42225,"o":7.57,"t":"2025-03-12T04:00:00Z","v":19249083,"vw":7.471657},{"c":7.32,"h":7.525,"l":7.31,"n":31933,"o":7.5,"t":"2025-03-13T04:00:00Z","v":13478886,"vw":7.389279},{"c":7.48,"h":7.5,"l":7.38,"n":35541,"o":7.38,"t":"2025-03-14T04:00:00Z","v":12986089,"vw":7.454567},{"c":7.55,"h":7.62,"l":7.47,"n":29173,"o":7.49,"t":"2025-03-17T04:00:00Z","v":13586775,"vw":7.553532},{"c":7.58,"h":7.6,"l":7.4801,"n":30737,"o":7.54,"t":"2025-03-18T04:00:00Z","v":13852040,"vw":7.548383},{"c":7.92,"h":7.97,"l":7.58,"n":44575,"o":7.6,"t":"2025-03-19T04:00:00Z","v":19574435,"vw":7.865424},{"c":7.76,"h":7.955,"l":7.74,"n":37648,"o":7.84,"t":"2025-03-20T04:00:00Z","v":15446838,"vw":7.836899},{"c":7.78,"h":7.89,"l":7.68,"n":49048,"o":7.74,"t":"2025-03-21T04:00:00Z","v":61629126,"vw":7.778623},{"c":8.08,"h":8.13,"l":7.84,"n":31917,"o":7.84,"t":"2025-03-24T04:00:00Z","v":12554468,"vw":8.051753},{"c":8.21,"h":8.25,"l":8.12,"n":35969,"o":8.16,"t":"2025-03-25T04:00:00Z","v":21340120,"vw":8.19504},{"c":8.17,"h":8.27,"l":8.15,"n":37159,"o":8.25,"t":"2025-03-26T04:00:00Z","v":11982793,"vw":8.211452},{"c":8.23,"h":8.26,"l":8.145,"n":25086,"o":8.17,"t":"2025-03-27T04:00:00Z","v":9674773,"vw":8.215101},{"c":8.1,"h":8.21,"l":7.9975,"n":34728,"o":8.19,"t":"2025-03-28T04:00:00Z","v":15522008,"vw":8.073706},{"c":8.14,"h":8.25,"l":7.965,"n":31278,"o":8.01,"t":"2025-03-31T04:00:00Z","v":15284286,"vw":8.107229},{"c":8.16,"h":8.205,"l":8.015,"n":35882,"o":8.16,"t":"2025-04-01T04:00:00Z","v":16011238,"vw":8.126021},{"c":8.38,"h":8.39,"l":8.08,"n":34955,"o":8.09,"t":"2025-04-02T04:00:00Z","v":15759037,"vw":8.300387},{"c":8.08,"h":8.185,"l":8,"n":46321,"o":8.1,"t":"2025-04-03T04:00:00Z","v":20209871,"vw":8.069369},{"c":7.98,"h":8.13,"l":7.8,"n":67555,"o":8.07,"t":"2025-04-04T04:00:00Z","v":26386976,"vw":7.971423},{"c":7.77,"h":8.055,"l":7.41,"n":57654,"o":7.65,"t":"2025-04-07T04:00:00Z","v":20146923,"vw":7.78223},{"c":7.54,"h":8.05,"l":7.44,"n":48028,"o":8.02,"t":"2025-04-08T04:00:00Z","v":17917413,"vw":7.779591},{"c":7.96,"h":8.04,"l":7.38,"n":55346,"o":7.42,"t":"2025-04-09T04:00:00Z","v":22293320,"vw":7.681466},{"c":7.69,"h":7.9,"l":7.565,"n":37215,"o":7.85,"t":"2025-04-10T04:00:00Z","v":12383628,"vw":7.740253},{"c":7.82,"h":7.88,"l":7.6,"n":33520,"o":7.67,"t":"2025-04-11T04:00:00Z","v":12721123,"vw":7.764119},{"c":8.06,"h":8.12,"l":7.905,"n":28981,"o":7.98,"t":"2025-04-14T04:00:00Z","v":11595390,"vw":8.025814},{"c":8.02,"h":8.2,"l":8,"n":30834,"o":8.11,"t":"2025-04-15T04:00:00Z","v":13269776,"vw":8.078405},{"c":7.88,"h":8.03,"l":7.7901,"n":31861,"o":7.97,"t":"2025-04-16T04:00:00Z","v":16499336,"vw":7.892466},{"c":7.87,"h":7.935,"l":7.75,"n":27945,"o":7.9,"t":"2025-04-17T04:00:00Z","v":15637266,"vw":7.836509},{"c":7.68,"h":7.845,"l":7.5701,"n":30483,"o":7.78,"t":"2025-04-21T04:00:00Z","v":17098796,"vw":7.683066},{"c":7.85,"h":7.885,"l":7.74,"n":23806,"o":7.76,"t":"2025-04-22T04:00:00Z","v":9668332,"vw":7.816893},{"c":7.91,"h":8.105,"l":7.86,"n":45058,"o":7.95,"t":"2025-04-23T04:00:00Z","v":20327628,"vw":7.948984},{"c":7.75,"h":7.95,"l":7.555,"n":53391,"o":7.78,"t":"2025-04-24T04:00:00Z","v":22042779,"vw":7.78685},{"c":7.85,"h":7.96,"l":7.73,"n":40995,"o":7.805,"t":"2025-04-25T04:00:00Z","v":21216019,"vw":7.865264},{"c":7.95,"h":7.99,"l":7.84,"n":33819,"o":7.9,"t":"2025-04-28T04:00:00Z","v":18515194,"vw":7.914832},{"c":7.98,"h":8.07,"l":7.93,"n":43906,"o":7.93,"t":"2025-04-29T04:00:00Z","v":21286459,"vw":8.004392},{"c":8.02,"h":8.02,"l":7.805,"n":40200,"o":7.89,"t":"2025-04-30T04:00:00Z","v":21982305,"vw":7.924347},{"c":8.01,"h":8.08,"l":7.945,"n":42370,"o":8.02,"t":"2025-05-01T04:00:00Z","v":20384902,"vw":8.021018},{"c":8.15,"h":8.15,"l":8.04,"n":34310,"o":8.08,"t":"2025-05-02T04:00:00Z","v":14456413,"vw":8.09905},{"c":8.13,"h":8.21,"l":8.07,"n":37547,"o":8.08,"t":"2025-05-05T04:00:00Z","v":21964768,"vw":8.152555},{"c":8.21,"h":8.26,"l":8.05,"n":51755,"o":8.05,"t":"2025-05-06T04:00:00Z","v":24760610,"vw":8.202205},{"c":8.28,"h":8.44,"l":8.22,"n":54992,"o":8.25,"t":"2025-05-07T04:00:00Z","v":27650349,"vw":8.297931},{"c":8.3,"h":8.42,"l":8.23,"n":44077,"o":8.32,"t":"2025-05-08T04:00:00Z","v":25862987,"vw":8.331416},{"c":8.33,"h":8.35,"l":8.23,"n":37398,"o":8.31,"t":"2025-05-09T04:00:00Z","v":19442843,"vw":8.297526},{"c":8.41,"h":8.585,"l":8.35,"n":51834,"o":8.53,"t":"2025-05-12T04:00:00Z","v":19713313,"vw":8.430716},{"c":8.55,"h":8.705,"l":8.52,"n":50640,"o":8.6,"t":"2025-05-13T04:00:00Z","v":28819555,"vw":8.585305},{"c":8.38,"h":8.53,"l":8.35,"n":41692,"o":8.5,"t":"2025-05-14T04:00:00Z","v":22324102,"vw":8.395662},{"c":8.47,"h":8.54,"l":8.35,"n":33807,"o":8.35,"t":"2025-05-15T04:00:00Z","v":18870709,"vw":8.463783},{"c":8.59,"h":8.6,"l":8.45,"n":30813,"o":8.46,"t":"2025-05-16T04:00:00Z","v":16531317,"vw":8.549627},{"c":8.54,"h":8.59,"l":8.485,"n":34082,"o":8.52,"t":"2025-05-19T04:00:00Z","v":12103277,"vw":8.532895},{"c":8.51,"h":8.65,"l":8.47,"n":38669,"o":8.51,"t":"2025-05-20T04:00:00Z","v":30384713,"vw":8.564752},{"c":8.46,"h":8.56,"l":8.4,"n":37203,"o":8.4,"t":"2025-05-21T04:00:00Z","v":21663922,"vw":8.484617},{"c":8.15,"h":8.4399,"l":8.14,"n":39618,"o":8.41,"t":"2025-05-22T04:00:00Z","v":15253376,"vw":8.224652},{"c":8.22,"h":8.24,"l":8.04,"n":34824,"o":8.08,"t":"2025-05-23T04:00:00Z","v":20751075,"vw":8.1742},{"c":8.29,"h":8.33,"l":8.16,"n":27391,"o":8.28,"t":"2025-05-27T04:00:00Z","v":15718318,"vw":8.268837},{"c":8.21,"h":8.31,"l":8.21,"n":27434,"o":8.25,"t":"2025-05-28T04:00:00Z","v":15354519,"vw":8.259408},{"c":8.27,"h":8.3,"l":8.2,"n":32281,"o":8.29,"t":"2025-05-29T04:00:00Z","v":9883311,"vw":8.257341},{"c":8.32,"h":8.34,"l":8.21,"n":27691,"o":8.22,"t":"2025-05-30T04:00:00Z","v":14578770,"vw":8.283067},{"c":8.55,"h":8.57,"l":8.27,"n":52020,"o":8.27,"t":"2025-06-02T04:00:00Z","v":23526531,"vw":8.477349},{"c":8.59,"h":8.6,"l":8.34,"n":45204,"o":8.53,"t":"2025-06-03T04:00:00Z","v":33614176,"vw":8.511308},{"c":8.6,"h":8.72,"l":8.565,"n":47147,"o":8.6,"t":"2025-06-04T04:00:00Z","v":34006028,"vw":8.630801},{"c":8.25,"h":8.59,"l":8.245,"n":42543,"o":8.59,"t":"2025-06-05T04:00:00Z","v":20902261,"vw":8.305084},{"c":8.43,"h":8.46,"l":8.25,"n":39461,"o":8.31,"t":"2025-06-06T04:00:00Z","v":22555510,"vw":8.3842},{"c":8.24,"h":8.43,"l":8.13,"n":40056,"o":8.38,"t":"2025-06-09T04:00:00Z","v":20137653,"vw":8.227306},{"c":8.34,"h":8.375,"l":8.265,"n":33357,"o":8.28,"t":"2025-06-10T04:00:00Z","v":23381698,"vw":8.32875},{"c":8.22,"h":8.42,"l":8.2,"n":33141,"o":8.32,"t":"2025-06-11T04:00:00Z","v":23205030,"vw":8.305724},{"c":8.23,"h":8.28,"l":8.1,"n":25133,"o":8.14,"t":"2025-06-12T04:00:00Z","v":10151152,"vw":8.237666},{"c":8.11,"h":8.2,"l":8.09,"n":27296,"o":8.19,"t":"2025-06-13T04:00:00Z","v":10060027,"vw":8.139831},{"c":8.27,"h":8.43,"l":8.18,"n":46823,"o":8.21,"t":"2025-06-16T04:00:00Z","v":24366208,"vw":8.315052},{"c":8.14,"h":8.235,"l":8.02,"n":48503,"o":8.23,"t":"2025-06-17T04:00:00Z","v":22167843,"vw":8.099494},{"c":8.14,"h":8.25,"l":8.11,"n":38907,"o":8.2,"t":"2025-06-18T04:00:00Z","v":17179502,"vw":8.171008},{"c":8.15,"h":8.2,"l":8.1,"n":39486,"o":8.14,"t":"2025-06-20T04:00:00Z","v":21767268,"vw":8.149534},{"c":8.29,"h":8.29,"l":8.16,"n":38088,"o":8.16,"t":"2025-06-23T04:00:00Z","v":16435887,"vw":8.253009},{"c":8.39,"h":8.41,"l":8.265,"n":31159,"o":8.33,"t":"2025-06-24T04:00:00Z","v":15052309,"vw":8.377572},{"c":8.36,"h":8.41,"l":8.33,"n":29288,"o":8.36,"t":"2025-06-25T04:00:00Z","v":11725107,"vw":8.366232},{"c":8.4,"h":8.42,"l":8.36,"n":28341,"o":8.4,"t":"2025-06-26T04:00:00Z","v":12638652,"vw":8.396224},{"c":8.43,"h":8.52,"l":8.39,"n":33275,"o":8.45,"t":"2025-06-27T04:00:00Z","v":17282701,"vw":8.447563},{"c":8.47,"h":8.48,"l":8.4,"n":29983,"o":8.42,"t":"2025-06-30T04:00:00Z","v":13816415,"vw":8.449618},{"c":8.52,"h":8.55,"l":8.43,"n":35423,"o":8.44,"t":"2025-07-01T04:00:00Z","v":18383777,"vw":8.509552},{"c":8.27,"h":8.5251,"l":8.25,"n":33007,"o":8.52,"t":"2025-07-02T04:00:00Z","v":15771815,"vw":8.299176},{"c":8.47,"h":8.52,"l":8.33,"n":33325,"o":8.335,"t":"2025-07-03T04:00:00Z","v":15208622,"vw":8.472043},{"c":8.44,"h":8.53,"l":8.41,"n":35218,"o":8.44,"t":"2025-07-07T04:00:00Z","v":12417336,"vw":8.454518},{"c":8.4,"h":8.46,"l":8.35,"n":29518,"o":8.45,"t":"2025-07-08T04:00:00Z","v":13253113,"vw":8.407268},{"c":8.5,"h":8.51,"l":8.385,"n":25792,"o":8.45,"t":"2025-07-09T04:00:00Z","v":10221440,"vw":8.465035},{"c":8.55,"h":8.57,"l":8.44,"n":35224,"o":8.47,"t":"2025-07-10T04:00:00Z","v":13086548,"vw":8.531404},{"c":8.52,"h":8.6,"l":8.49,"n":26463,"o":8.55,"t":"2025-07-11T04:00:00Z","v":9265459,"vw":8.529738},{"c":8.55,"h":8.55,"l":8.415,"n":25210,"o":8.48,"t":"2025-07-14T04:00:00Z","v":9590605,"vw":8.513413},{"c":8.37,"h":8.55,"l":8.37,"n":21247,"o":8.53,"t":"2025-07-15T04:00:00Z","v":6780522,"vw":8.430175},{"c":8.4,"h":8.43,"l":8.35,"n":31769,"o":8.38,"t":"2025-07-16T04:00:00Z","v":7734055,"vw":8.395564},{"c":8.5,"h":8.52,"l":8.4,"n":28045,"o":8.41,"t":"2025-07-17T04:00:00Z","v":6615685,"vw":8.478847},{"c":8.45,"h":8.51,"l":8.42,"n":19743,"o":8.51,"t":"2025-07-18T04:00:00Z","v":7545438,"vw":8.450434},{"c":8.43,"h":8.54,"l":8.37,"n":26690,"o":8.49,"t":"2025-07-21T04:00:00Z","v":5511754,"vw":8.480089},{"c":8.44,"h":8.485,"l":8.39,"n":26545,"o":8.47,"t":"2025-07-22T04:00:00Z","v":7790594,"vw":8.436672},{"c":8.43,"h":8.475,"l":8.29,"n":35356,"o":8.43,"t":"2025-07-23T04:00:00Z","v":12848445,"vw":8.405127},{"c":8.67,"h":8.8,"l":8.29,"n":60458,"o":8.37,"t":"2025-07-24T04:00:00Z","v":25719259,"vw":8.662181},{"c":8.44,"h":8.685,"l":8.35,"n":85404,"o":8.48,"t":"2025-07-25T04:00:00Z","v":38555162,"vw":8.472976},{"c":8.36,"h":8.47,"l":8.34,"n":39221,"o":8.47,"t":"2025-07-28T04:00:00Z","v":17446782,"vw":8.362396},{"c":8.34,"h":8.495,"l":8.33,"n":44376,"o":8.38,"t":"2025-07-29T04:00:00Z","v":22943730,"vw":8.368182},{"c":8.36,"h":8.39,"l":8.33,"n":35551,"o":8.33,"t":"2025-07-30T04:00:00Z","v":13872911,"vw":8.358306},{"c":8.35,"h":8.43,"l":8.34,"n":29198,"o":8.35,"t":"2025-07-31T04:00:00Z","v":12377184,"vw":8.375642},{"c":8.3,"h":8.38,"l":8.15,"n":39197,"o":8.34,"t":"2025-08-01T04:00:00Z","v":17647110,"vw":8.250496},{"c":8.45,"h":8.45,"l":8.34,"n":38390,"o":8.35,"t":"2025-08-04T04:00:00Z","v":14912889,"vw":8.422331},{"c":8.4,"h":8.49,"l":8.33,"n":32647,"o":8.47,"t":"2025-08-05T04:00:00Z","v":12582073,"vw":8.387934},{"c":8.58,"h":8.58,"l":8.39,"n":30584,"o":8.41,"t":"2025-08-06T04:00:00Z","v":11810016,"vw":8.534495},{"c":8.45,"h":8.65,"l":8.395,"n":30355,"o":8.63,"t":"2025-08-07T04:00:00Z","v":8175832,"vw":8.485057},{"c":8.42,"h":8.475,"l":8.39,"n":24438,"o":8.455,"t":"2025-08-08T04:00:00Z","v":9323426,"vw":8.440057},{"c":8.37,"h":8.48,"l":8.34,"n":27141,"o":8.43,"t":"2025-08-11T04:00:00Z","v":7766204,"vw":8.37798},{"c":8.51,"h":8.52,"l":8.34,"n":28955,"o":8.37,"t":"2025-08-12T04:00:00Z","v":10188331,"vw":8.457658},{"c":8.78,"h":8.81,"l":8.49,"n":48334,"o":8.5,"t":"2025-08-13T04:00:00Z","v":18287799,"vw":8.709986},{"c":8.67,"h":8.755,"l":8.6,"n":28069,"o":8.7,"t":"2025-08-14T04:00:00Z","v":7516656,"vw":8.65938},{"c":8.68,"h":8.73,"l":8.575,"n":22365,"o":8.69,"t":"2025-08-15T04:00:00Z","v":9315982,"vw":8.67766},{"c":8.65,"h":8.68,"l":8.59,"n":20705,"o":8.64,"t":"2025-08-18T04:00:00Z","v":5698651,"vw":8.633737},{"c":8.83,"h":8.85,"l":8.66,"n":30847,"o":8.68,"t":"2025-08-19T04:00:00Z","v":9449673,"vw":8.801201},{"c":8.72,"h":8.86,"l":8.69,"n":27331,"o":8.86,"t":"2025-08-20T04:00:00Z","v":11755449,"vw":8.753654},{"c":8.64,"h":8.76,"l":8.6,"n":26445,"o":8.67,"t":"2025-08-21T04:00:00Z","v":8884169,"vw":8.643178},{"c":8.81,"h":8.855,"l":8.65,"n":26140,"o":8.68,"t":"2025-08-22T04:00:00Z","v":7939198,"vw":8.787269},{"c":8.76,"h":8.84,"l":8.75,"n":33908,"o":8.82,"t":"2025-08-25T04:00:00Z","v":6448085,"vw":8.777459},{"c":8.68,"h":8.8,"l":8.67,"n":23838,"o":8.77,"t":"2025-08-26T04:00:00Z","v":10801938,"vw":8.699815},{"c":8.76,"h":8.79,"l":8.6601,"n":30435,"o":8.67,"t":"2025-08-27T04:00:00Z","v":9273380,"vw":8.759498},{"c":8.68,"h":8.75,"l":8.595,"n":22403,"o":8.75,"t":"2025-08-28T04:00:00Z","v":7976211,"vw":8.657713},{"c":8.71,"h":8.77,"l":8.67,"n":20355,"o":8.68,"t":"2025-08-29T04:00:00Z","v":7017702,"vw":8.703293},{"c":8.59,"h":8.7,"l":8.57,"n":29351,"o":8.66,"t":"2025-09-02T04:00:00Z","v":9622345,"vw":8.600631},{"c":8.67,"h":8.69,"l":8.56,"n":34002,"o":8.57,"t":"2025-09-03T04:00:00Z","v":10774438,"vw":8.625875},{"c":8.82,"h":8.85,"l":8.69,"n":40214,"o":8.73,"t":"2025-09-04T04:00:00Z","v":13204593,"vw":8.787639},{"c":8.7,"h":8.885,"l":8.675,"n":34262,"o":8.82,"t":"2025-09-05T04:00:00Z","v":19525831,"vw":8.722856},{"c":8.62,"h":8.745,"l":8.615,"n":29070,"o":8.74,"t":"2025-09-08T04:00:00Z","v":7562072,"vw":8.642162},{"c":8.6,"h":8.6393,"l":8.57,"n":26576,"o":8.6,"t":"2025-09-09T04:00:00Z","v":7017977,"vw":8.598057},{"c":8.6,"h":8.63,"l":8.5235,"n":31244,"o":8.54,"t":"2025-09-10T04:00:00Z","v":9021791,"vw":8.585831},{"c":8.85,"h":8.86,"l":8.55,"n":35857,"o":8.56,"t":"2025-09-11T04:00:00Z","v":12390096,"vw":8.803298},{"c":8.83,"h":8.87,"l":8.78,"n":22316,"o":8.81,"t":"2025-09-12T04:00:00Z","v":6673646,"vw":8.828695},{"c":8.77,"h":8.935,"l":8.7475,"n":34210,"o":8.88,"t":"2025-09-15T04:00:00Z","v":9333003,"vw":8.801681},{"c":8.68,"h":8.855,"l":8.65,"n":27244,"o":8.77,"t":"2025-09-16T04:00:00Z","v":7453756,"vw":8.695436},{"c":8.61,"h":8.805,"l":8.6,"n":31309,"o":8.71,"t":"2025-09-17T04:00:00Z","v":8971948,"vw":8.675781},{"c":8.65,"h":8.67,"l":8.56,"n":26796,"o":8.62,"t":"2025-09-18T04:00:00Z","v":11566583,"vw":8.629548},{"c":8.57,"h":8.715,"l":8.55,"n":27010,"o":8.69,"t":"2025-09-19T04:00:00Z","v":22313918,"vw":8.583531},{"c":8.74,"h":8.78,"l":8.57,"n":31039,"o":8.59,"t":"2025-09-22T04:00:00Z","v":11472679,"vw":8.72498},{"c":8.58,"h":8.81,"l":8.58,"n":24338,"o":8.76,"t":"2025-09-23T04:00:00Z","v":7214499,"vw":8.622401},{"c":8.59,"h":8.64,"l":8.55,"n":26470,"o":8.61,"t":"2025-09-24T04:00:00Z","v":7825959,"vw":8.591865},{"c":8.6,"h":8.625,"l":8.49,"n":28622,"o":8.55,"t":"2025-09-25T04:00:00Z","v":8521188,"vw":8.567582},{"c":8.81,"h":8.81,"l":8.62,"n":28143,"o":8.645,"t":"2025-09-26T04:00:00Z","v":9363720,"vw":8.774103},{"c":8.79,"h":8.855,"l":8.755,"n":24952,"o":8.82,"t":"2025-09-29T04:00:00Z","v":5499059,"vw":8.791317},{"c":8.71,"h":8.78,"l":8.66,"n":22750,"o":8.78,"t":"2025-09-30T04:00:00Z","v":7289299,"vw":8.701752},{"c":8.68,"h":8.86,"l":8.64,"n":33045,"o":8.69,"t":"2025-10-01T04:00:00Z","v":8905019,"vw":8.694163},{"c":8.75,"h":8.76,"l":8.615,"n":29705,"o":8.67,"t":"2025-10-02T04:00:00Z","v":8314205,"vw":8.70529},{"c":8.8,"h":8.85,"l":8.75,"n":22692,"o":8.76,"t":"2025-10-03T04:00:00Z","v":5809044,"vw":8.806726},{"c":8.71,"h":8.84,"l":8.68,"n":24234,"o":8.82,"t":"2025-10-06T04:00:00Z","v":6293813,"vw":8.732873},{"c":8.58,"h":8.745,"l":8.53,"n":26190,"o":8.7,"t":"2025-10-07T04:00:00Z","v":8416416,"vw":8.586606},{"c":8.65,"h":8.72,"l":8.595,"n":31736,"o":8.67,"t":"2025-10-08T04:00:00Z","v":7489828,"vw":8.652082},{"c":8.63,"h":8.67,"l":8.59,"n":24595,"o":8.62,"t":"2025-10-09T04:00:00Z","v":6131290,"vw":8.63679},{"c":8.37,"h":8.7,"l":8.37,"n":28369,"o":8.61,"t":"2025-10-10T04:00:00Z","v":7764970,"vw":8.452049},{"c":8.51,"h":8.53,"l":8.425,"n":28415,"o":8.5,"t":"2025-10-13T04:00:00Z","v":6704976,"vw":8.501601},{"c":8.55,"h":8.57,"l":8.45,"n":24561,"o":8.45,"t":"2025-10-14T04:00:00Z","v":7458614,"vw":8.537311},{"c":8.6,"h":8.69,"l":8.55,"n":29034,"o":8.57,"t":"2025-10-15T04:00:00Z","v":6600186,"vw":8.611004},{"c":8.53,"h":8.605,"l":8.48,"n":23982,"o":8.59,"t":"2025-10-16T04:00:00Z","v":5969592,"vw":8.540246},{"c":8.62,"h":8.625,"l":8.48,"n":28132,"o":8.51,"t":"2025-10-17T04:00:00Z","v":6879682,"vw":8.573324},{"c":8.57,"h":8.67,"l":8.56,"n":21385,"o":8.64,"t":"2025-10-20T04:00:00Z","v":5438872,"vw":8.593288},{"c":8.7,"h":8.72,"l":8.57,"n":26414,"o":8.57,"t":"2025-10-21T04:00:00Z","v":5861878,"vw":8.675144},{"c":8.75,"h":8.77,"l":8.65,"n":29782,"o":8.7,"t":"2025-10-22T04:00:00Z","v":6865675,"vw":8.735555},{"c":8.71,"h":8.81,"l":8.67,"n":22381,"o":8.75,"t":"2025-10-23T04:00:00Z","v":5223098,"vw":8.721462},{"c":8.76,"h":8.79,"l":8.7438,"n":21734,"o":8.77,"t":"2025-10-24T04:00:00Z","v":4275715,"vw":8.768828},{"c":8.74,"h":8.845,"l":8.73,"n":21516,"o":8.79,"t":"2025-10-27T04:00:00Z","v":5669950,"vw":8.760838},{"c":8.71,"h":8.76,"l":8.66,"n":19846,"o":8.75,"t":"2025-10-28T04:00:00Z","v":4802890,"vw":8.710417},{"c":8.59,"h":8.65,"l":8.54,"n":20467,"o":8.64,"t":"2025-10-29T04:00:00Z","v":5924447,"vw":8.590362},{"c":8.74,"h":8.76,"l":8.57,"n":26456,"o":8.59,"t":"2025-10-30T04:00:00Z","v":6812269,"vw":8.729947},{"c":8.84,"h":8.86,"l":8.7,"n":24494,"o":8.75,"t":"2025-10-31T04:00:00Z","v":5698232,"vw":8.796498},{"c":8.79,"h":8.8863,"l":8.685,"n":34685,"o":8.88,"t":"2025-11-03T05:00:00Z","v":10062540,"vw":8.792299},{"c":8.08,"h":8.55,"l":7.76,"n":59191,"o":8.48,"t":"2025-11-04T05:00:00Z","v":16340442,"vw":8.082483},{"c":8.12,"h":8.1865,"l":7.99,"n":46383,"o":8.08,"t":"2025-11-05T05:00:00Z","v":12931865,"vw":8.092608},{"c":8.16,"h":8.2,"l":8.0563,"n":34878,"o":8.12,"t":"2025-11-06T05:00:00Z","v":9551542,"vw":8.142706},{"c":8.27,"h":8.275,"l":8.11,"n":32047,"o":8.14,"t":"2025-11-07T05:00:00Z","v":8975826,"vw":8.213814},{"c":8.13,"h":8.345,"l":8.115,"n":30026,"o":8.28,"t":"2025-11-10T05:00:00Z","v":9319622,"vw":8.199417},{"c":8.12,"h":8.21,"l":8.095,"n":22978,"o":8.18,"t":"2025-11-11T05:00:00Z","v":6784539,"vw":8.139531},{"c":8.31,"h":8.32,"l":8.12,"n":30036,"o":8.12,"t":"2025-11-12T05:00:00Z","v":10579927,"vw":8.259936},{"c":8.38,"h":8.495,"l":8.305,"n":32257,"o":8.31,"t":"2025-11-13T05:00:00Z","v":9891608,"vw":8.403897},{"c":8.26,"h":8.4,"l":8.245,"n":25727,"o":8.37,"t":"2025-11-14T05:00:00Z","v":6733074,"vw":8.296165},{"c":8.03,"h":8.26,"l":8.02,"n":24128,"o":8.25,"t":"2025-11-17T05:00:00Z","v":6319083,"vw":8.095817},{"c":7.97,"h":8.055,"l":7.9475,"n":24488,"o":8,"t":"2025-11-18T05:00:00Z","v":5207887,"vw":7.990717},{"c":7.86,"h":8.05,"l":7.85,"n":29267,"o":8,"t":"2025-11-19T05:00:00Z","v":5713707,"vw":7.888985},{"c":7.8,"h":7.95,"l":7.79,"n":30776,"o":7.9,"t":"2025-11-20T05:00:00Z","v":6136707,"vw":7.833013},{"c":7.9,"h":7.97,"l":7.7936,"n":29515,"o":7.82,"t":"2025-11-21T05:00:00Z","v":6209361,"vw":7.912345},{"c":7.89,"h":7.93,"l":7.8523,"n":25468,"o":7.91,"t":"2025-11-24T05:00:00Z","v":8492930,"vw":7.883225},{"c":8.07,"h":8.07,"l":7.89,"n":20428,"o":7.89,"t":"2025-11-25T05:00:00Z","v":5872728,"vw":8.039864},{"c":8.16,"h":8.2,"l":8.05,"n":21322,"o":8.07,"t":"2025-11-26T05:00:00Z","v":7093897,"vw":8.153188},{"c":8.25,"h":8.27,"l":8.15,"n":15474,"o":8.18,"t":"2025-11-28T05:00:00Z","v":3965877,"vw":8.237098},{"c":8.1,"h":8.26,"l":8.085,"n":32686,"o":8.16,"t":"2025-12-01T05:00:00Z","v":9512570,"vw":8.151537},{"c":8.12,"h":8.2,"l":8.11,"n":24993,"o":8.16,"t":"2025-12-02T05:00:00Z","v":8235068,"vw":8.143732},{"c":8.14,"h":8.265,"l":8.115,"n":20565,"o":8.15,"t":"2025-12-03T05:00:00Z","v":4818094,"vw":8.182454},{"c":8.11,"h":8.205,"l":8.1,"n":22468,"o":8.17,"t":"2025-12-04T05:00:00Z","v":4297575,"vw":8.129793},{"c":8.18,"h":8.18,"l":8.09,"n":21995,"o":8.12,"t":"2025-12-05T05:00:00Z","v":6429442,"vw":8.146052},{"c":8.03,"h":8.15,"l":8.01,"n":28346,"o":8.15,"t":"2025-12-08T05:00:00Z","v":5494036,"vw":8.043433},{"c":8,"h":8.1,"l":7.965,"n":23599,"o":8.04,"t":"2025-12-09T05:00:00Z","v":5156720,"vw":8.001938},{"c":8.1,"h":8.15,"l":7.98,"n":28747,"o":8,"t":"2025-12-10T05:00:00Z","v":9908710,"vw":8.093676},{"c":8.13,"h":8.16,"l":8.055,"n":24124,"o":8.06,"t":"2025-12-11T05:00:00Z","v":4815776,"vw":8.114954},{"c":8.16,"h":8.175,"l":8.06,"n":25117,"o":8.16,"t":"2025-12-12T05:00:00Z","v":6585500,"vw":8.127426},{"c":8.19,"h":8.23,"l":8.095,"n":27930,"o":8.21,"t":"2025-12-15T05:00:00Z","v":7531732,"vw":8.186104},{"c":8.14,"h":8.28,"l":8.13,"n":21849,"o":8.25,"t":"2025-12-16T05:00:00Z","v":5344561,"vw":8.160256},{"c":8.15,"h":8.23,"l":7.97,"n":28386,"o":8.05,"t":"2025-12-17T05:00:00Z","v":7100756,"vw":8.154199},{"c":8.14,"h":8.235,"l":8.11,"n":24396,"o":8.18,"t":"2025-12-18T05:00:00Z","v":5544878,"vw":8.147847},{"c":8.13,"h":8.14,"l":8.05,"n":20224,"o":8.12,"t":"2025-12-19T05:00:00Z","v":9981767,"vw":8.116903},{"c":8.13,"h":8.195,"l":8.11,"n":18341,"o":8.12,"t":"2025-12-22T05:00:00Z","v":3404249,"vw":8.148725},{"c":8.06,"h":8.16,"l":8.05,"n":20876,"o":8.15,"t":"2025-12-23T05:00:00Z","v":3401471,"vw":8.077041},{"c":8.08,"h":8.09,"l":8.02,"n":9535,"o":8.06,"t":"2025-12-24T05:00:00Z","v":2070137,"vw":8.055137},{"c":8.14,"h":8.155,"l":8.06,"n":15292,"o":8.09,"t":"2025-12-26T05:00:00Z","v":2351299,"vw":8.120632},{"c":8.08,"h":8.15,"l":8.05,"n":15936,"o":8.14,"t":"2025-12-29T05:00:00Z","v":3198354,"vw":8.082201},{"c":8.05,"h":8.085,"l":8.03,"n":15556,"o":8.05,"t":"2025-12-30T05:00:00Z","v":2775233,"vw":8.055365},{"c":8.07,"h":8.08,"l":8.01,"n":14052,"o":8.03,"t":"2025-12-31T05:00:00Z","v":3600740,"vw":8.056027},{"c":8.01,"h":8.076,"l":7.975,"n":20118,"o":8.06,"t":"2026-01-02T05:00:00Z","v":4773154,"vw":8.015699},{"c":8.14,"h":8.19,"l":7.97,"n":24409,"o":7.97,"t":"2026-01-05T05:00:00Z","v":4959612,"vw":8.123293},{"c":8.2,"h":8.23,"l":8.08,"n":21234,"o":8.12,"t":"2026-01-06T05:00:00Z","v":4044307,"vw":8.175127},{"c":8.2,"h":8.2157,"l":8.1,"n":24613,"o":8.19,"t":"2026-01-07T05:00:00Z","v":5037661,"vw":8.177432},{"c":8.25,"h":8.335,"l":8.12,"n":26479,"o":8.12,"t":"2026-01-08T05:00:00Z","v":6702255,"vw":8.269792},{"c":8.25,"h":8.355,"l":8.17,"n":23052,"o":8.23,"t":"2026-01-09T05:00:00Z","v":5130137,"vw":8.256474},{"c":8.2,"h":8.265,"l":8.165,"n":22037,"o":8.21,"t":"2026-01-12T05:00:00Z","v":3882361,"vw":8.199959},{"c":8.14,"h":8.22,"l":8.105,"n":20992,"o":8.2,"t":"2026-01-13T05:00:00Z","v":4147229,"vw":8.14507},{"c":8.25,"h":8.27,"l":8.15,"n":20945,"o":8.15,"t":"2026-01-14T05:00:00Z","v":4946391,"vw":8.23579},{"c":8.28,"h":8.32,"l":8.215,"n":23302,"o":8.25,"t":"2026-01-15T05:00:00Z","v":6286259,"vw":8.286378},{"c":8.25,"h":8.28,"l":8.185,"n":22740,"o":8.26,"t":"2026-01-16T05:00:00Z","v":5089223,"vw":8.24077},{"c":7.98,"h":8.2034,"l":7.96,"n":30812,"o":8.19,"t":"2026-01-20T05:00:00Z","v":5750519,"vw":8.058226},{"c":8.08,"h":8.1254,"l":8,"n":27656,"o":8.02,"t":"2026-01-21T05:00:00Z","v":4888930,"vw":8.067329},{"c":8.22,"h":8.24,"l":8.1,"n":21991,"o":8.13,"t":"2026-01-22T05:00:00Z","v":6454617,"vw":8.187065},{"c":8.03,"h":8.21,"l":7.99,"n":28221,"o":8.2,"t":"2026-01-23T05:00:00Z","v":6014631,"vw":8.05868},{"c":8.07,"h":8.105,"l":8.015,"n":28427,"o":8.05,"t":"2026-01-26T05:00:00Z","v":4601087,"vw":8.070202},{"c":7.97,"h":8.165,"l":7.96,"n":30809,"o":8.1,"t":"2026-01-27T05:00:00Z","v":6675499,"vw":8.014886},{"c":7.95,"h":8.05,"l":7.94,"n":28782,"o":7.98,"t":"2026-01-28T05:00:00Z","v":5759234,"vw":7.982543},{"c":8.08,"h":8.09,"l":7.92,"n":28457,"o":8.01,"t":"2026-01-29T05:00:00Z","v":8170104,"vw":8.026831},{"c":8,"h":8.09,"l":7.96,"n":28376,"o":8.01,"t":"2026-01-30T05:00:00Z","v":7379637,"vw":7.998724},{"c":8,"h":8.3,"l":7.89,"n":49364,"o":7.99,"t":"2026-02-02T05:00:00Z","v":18658678,"vw":8.069363},{"c":7.77,"h":7.955,"l":7.745,"n":46317,"o":7.94,"t":"2026-02-03T05:00:00Z","v":13086954,"vw":7.807161},{"c":7.75,"h":7.8467,"l":7.695,"n":39631,"o":7.79,"t":"2026-02-04T05:00:00Z","v":9196908,"vw":7.779887},{"c":7.85,"h":8.04,"l":7.73,"n":90344,"o":7.94,"t":"2026-02-05T05:00:00Z","v":31360057,"vw":7.845592},{"c":8.07,"h":8.15,"l":7.88,"n":79717,"o":7.88,"t":"2026-02-06T05:00:00Z","v":101942398,"vw":8.052886},{"c":8.11,"h":8.125,"l":7.95,"n":49025,"o":8.01,"t":"2026-02-09T05:00:00Z","v":17054426,"vw":8.058322},{"c":8.22,"h":8.25,"l":8.1,"n":51614,"o":8.1,"t":"2026-02-10T05:00:00Z","v":14327126,"vw":8.191002},{"c":7.81,"h":8.27,"l":7.79,"n":39965,"o":8.27,"t":"2026-02-11T05:00:00Z","v":10310213,"vw":7.923524},{"c":7.64,"h":7.915,"l":7.4912,"n":49181,"o":7.8,"t":"2026-02-12T05:00:00Z","v":14781444,"vw":7.608595},{"c":7.74,"h":7.81,"l":7.585,"n":40035,"o":7.68,"t":"2026-02-13T05:00:00Z","v":11676062,"vw":7.731276},{"c":7.75,"h":7.8,"l":7.54,"n":35044,"o":7.77,"t":"2026-02-17T05:00:00Z","v":10599586,"vw":7.696322},{"c":7.86,"h":7.87,"l":7.73,"n":28025,"o":7.74,"t":"2026-02-18T05:00:00Z","v":7129512,"vw":7.819919},{"c":7.89,"h":7.89,"l":7.78,"n":26486,"o":7.82,"t":"2026-02-19T05:00:00Z","v":6177325,"vw":7.85886},{"c":7.91,"h":7.96,"l":7.81,"n":27580,"o":7.86,"t":"2026-02-20T05:00:00Z","v":8102228,"vw":7.89757},{"c":7.75,"h":7.91,"l":7.7,"n":27059,"o":7.88,"t":"2026-02-23T05:00:00Z","v":5728834,"vw":7.746783},{"c":7.88,"h":7.965,"l":7.78,"n":34588,"o":7.8,"t":"2026-02-24T05:00:00Z","v":8154499,"vw":7.887418},{"c":7.95,"h":7.95,"l":7.825,"n":34618,"o":7.9,"t":"2026-02-25T05:00:00Z","v":5955041,"vw":7.904791},{"c":8.11,"h":8.14,"l":7.96,"n":34044,"o":7.96,"t":"2026-02-26T05:00:00Z","v":7286724,"vw":8.065634},{"c":8.02,"h":8.08,"l":7.97,"n":32780,"o":8.02,"t":"2026-02-27T05:00:00Z","v":8170418,"vw":8.02301},{"c":7.12,"h":7.39,"l":6.6501,"n":64530,"o":6.94,"t":"2026-03-02T05:00:00Z","v":20694133,"vw":7.124113},{"c":6.85,"h":7.02,"l":6.67,"n":50347,"o":7.02,"t":"2026-03-03T05:00:00Z","v":12577520,"vw":6.81721},{"c":6.84,"h":7.02,"l":6.83,"n":41352,"o":6.91,"t":"2026-03-04T05:00:00Z","v":10368798,"vw":6.908359},{"c":6.74,"h":6.825,"l":6.695,"n":45724,"o":6.78,"t":"2026-03-05T05:00:00Z","v":13521483,"vw":6.738018},{"c":6.55,"h":6.66,"l":6.41,"n":44503,"o":6.64,"t":"2026-03-06T05:00:00Z","v":12944473,"vw":6.548097},{"c":6.53,"h":6.535,"l":6.25,"n":52251,"o":6.39,"t":"2026-03-09T04:00:00Z","v":12698393,"vw":6.440757},{"c":6.65,"h":6.74,"l":6.54,"n":55464,"o":6.55,"t":"2026-03-10T04:00:00Z","v":15621364,"vw":6.661178},{"c":6.56,"h":6.685,"l":6.435,"n":49427,"o":6.63,"t":"2026-03-11T04:00:00Z","v":12020947,"vw":6.544892},{"c":6.38,"h":6.555,"l":6.35,"n":46927,"o":6.42,"t":"2026-03-12T04:00:00Z","v":13790396,"vw":6.419977},{"c":6.41,"h":6.51,"l":6.38,"n":40175,"o":6.45,"t":"2026-03-13T04:00:00Z","v":9898484,"vw":6.422372},{"c":6.55,"h":6.625,"l":6.455,"n":37560,"o":6.49,"t":"2026-03-16T04:00:00Z","v":9082955,"vw":6.560161},{"c":6.7,"h":6.775,"l":6.56,"n":36260,"o":6.56,"t":"2026-03-17T04:00:00Z","v":9941353,"vw":6.691102},{"c":6.54,"h":6.68,"l":6.52,"n":51543,"o":6.63,"t":"2026-03-18T04:00:00Z","v":12342222,"vw":6.592543},{"c":6.59,"h":6.65,"l":6.45,"n":40183,"o":6.45,"t":"2026-03-19T04:00:00Z","v":9209760,"vw":6.569484},{"c":6.51,"h":6.62,"l":6.475,"n":30369,"o":6.59,"t":"2026-03-20T04:00:00Z","v":16436068,"vw":6.529894},{"c":6.57,"h":6.685,"l":6.555,"n":39371,"o":6.68,"t":"2026-03-23T04:00:00Z","v":8863270,"vw":6.616498},{"c":6.54,"h":6.58,"l":6.5,"n":36112,"o":6.5,"t":"2026-03-24T04:00:00Z","v":8136105,"vw":6.548403},{"c":6.61,"h":6.705,"l":6.4801,"n":35236,"o":6.66,"t":"2026-03-25T04:00:00Z","v":9158398,"vw":6.578808},{"c":6.62,"h":6.68,"l":6.53,"n":42939,"o":6.53,"t":"2026-03-26T04:00:00Z","v":7985228,"vw":6.62817},{"c":6.46,"h":6.6,"l":6.43,"n":37107,"o":6.56,"t":"2026-03-27T04:00:00Z","v":7600450,"vw":6.501507},{"c":6.47,"h":6.6,"l":6.43,"n":36306,"o":6.51,"t":"2026-03-30T04:00:00Z","v":9744750,"vw":6.489644},{"c":6.57,"h":6.685,"l":6.46,"n":35563,"o":6.57,"t":"2026-03-31T04:00:00Z","v":9738351,"vw":6.569951},{"c":6.55,"h":6.67,"l":6.52,"n":35267,"o":6.59,"t":"2026-04-01T04:00:00Z","v":10702620,"vw":6.565904},{"c":6.62,"h":6.63,"l":6.43,"n":35613,"o":6.46,"t":"2026-04-02T04:00:00Z","v":9720858,"vw":6.577683},{"c":6.66,"h":6.7,"l":6.59,"n":30290,"o":6.59,"t":"2026-04-06T04:00:00Z","v":8026644,"vw":6.640901},{"c":6.6,"h":6.65,"l":6.51,"n":34692,"o":6.62,"t":"2026-04-07T04:00:00Z","v":8487043,"vw":6.59432},{"c":6.84,"h":6.905,"l":6.75,"n":31984,"o":6.75,"t":"2026-04-08T04:00:00Z","v":8929399,"vw":6.857475},{"c":6.83,"h":6.88,"l":6.72,"n":35893,"o":6.78,"t":"2026-04-09T04:00:00Z","v":8384928,"vw":6.81446},{"c":6.73,"h":6.87,"l":6.71,"n":34545,"o":6.83,"t":"2026-04-10T04:00:00Z","v":7732638,"vw":6.755326},{"c":6.87,"h":6.88,"l":6.672,"n":38143,"o":6.7,"t":"2026-04-13T04:00:00Z","v":8968976,"vw":6.830422},{"c":6.98,"h":7.005,"l":6.885,"n":42422,"o":6.89,"t":"2026-04-14T04:00:00Z","v":7748369,"vw":6.977406},{"c":6.98,"h":7.07,"l":6.955,"n":39255,"o":6.98,"t":"2026-04-15T04:00:00Z","v":5634586,"vw":7.009453},{"c":7.09,"h":7.12,"l":6.99,"n":42118,"o":7.01,"t":"2026-04-16T04:00:00Z","v":6714076,"vw":7.083901},{"c":7.27,"h":7.34,"l":7.16,"n":43121,"o":7.19,"t":"2026-04-17T04:00:00Z","v":6314161,"vw":7.281228},{"c":7.28,"h":7.36,"l":7.195,"n":42985,"o":7.2,"t":"2026-04-20T04:00:00Z","v":7452382,"vw":7.292105},{"c":7.18,"h":7.325,"l":7.1422,"n":39028,"o":7.28,"t":"2026-04-21T04:00:00Z","v":7551888,"vw":7.213463},{"c":7.29,"h":7.34,"l":7.2095,"n":29886,"o":7.23,"t":"2026-04-22T04:00:00Z","v":5736497,"vw":7.285008},{"c":7.24,"h":7.32,"l":7.16,"n":32478,"o":7.25,"t":"2026-04-23T04:00:00Z","v":5120538,"vw":7.228663},{"c":7.26,"h":7.295,"l":7.17,"n":27468,"o":7.22,"t":"2026-04-24T04:00:00Z","v":5086870,"vw":7.254877},{"c":7.22,"h":7.31,"l":7.185,"n":39144,"o":7.22,"t":"2026-04-27T04:00:00Z","v":5770125,"vw":7.25077},{"c":7.19,"h":7.28,"l":7.14,"n":37101,"o":7.24,"t":"2026-04-28T04:00:00Z","v":7520863,"vw":7.191611},{"c":7.17,"h":7.205,"l":7.12,"n":34938,"o":7.17,"t":"2026-04-29T04:00:00Z","v":8318505,"vw":7.1587},{"c":7.53,"h":7.74,"l":7.405,"n":53962,"o":7.6,"t":"2026-04-30T04:00:00Z","v":13549570,"vw":7.540559},{"c":7.55,"h":7.64,"l":7.505,"n":38705,"o":7.6,"t":"2026-05-01T04:00:00Z","v":8607606,"vw":7.565326},{"c":7.06,"h":7.25,"l":6.98,"n":167006,"o":7.194,"t":"2026-05-04T04:00:00Z","v":54486495,"vw":7.090754},{"c":7.01,"h":7.18,"l":6.985,"n":73155,"o":7.15,"t":"2026-05-05T04:00:00Z","v":18537120,"vw":7.042349},{"c":6.98,"h":7.15,"l":6.96,"n":82561,"o":7.12,"t":"2026-05-06T04:00:00Z","v":40015012,"vw":7.016935},{"c":6.9,"h":7.045,"l":6.85,"n":66737,"o":6.96,"t":"2026-05-07T04:00:00Z","v":20141941,"vw":6.919929},{"c":6.87,"h":6.94,"l":6.83,"n":78293,"o":6.94,"t":"2026-05-08T04:00:00Z","v":17693055,"vw":6.872808},{"c":6.79,"h":6.89,"l":6.755,"n":53727,"o":6.85,"t":"2026-05-11T04:00:00Z","v":14177584,"vw":6.812998},{"c":6.82,"h":6.84,"l":6.7,"n":45717,"o":6.82,"t":"2026-05-12T04:00:00Z","v":12550496,"vw":6.773612},{"c":6.84,"h":6.985,"l":6.74,"n":59770,"o":6.89,"t":"2026-05-13T04:00:00Z","v":13237321,"vw":6.81283},{"c":6.91,"h":6.96,"l":6.825,"n":44660,"o":6.92,"t":"2026-05-14T04:00:00Z","v":8186890,"vw":6.908738},{"c":6.83,"h":6.965,"l":6.82,"n":46492,"o":6.93,"t":"2026-05-15T04:00:00Z","v":11343001,"vw":6.865592},{"c":6.98,"h":6.98,"l":6.815,"n":51017,"o":6.85,"t":"2026-05-18T04:00:00Z","v":10554028,"vw":6.939815},{"c":6.87,"h":6.98,"l":6.86,"n":53421,"o":6.94,"t":"2026-05-19T04:00:00Z","v":13882831,"vw":6.909151},{"c":6.98,"h":7,"l":6.805,"n":37343,"o":6.89,"t":"2026-05-20T04:00:00Z","v":10888593,"vw":6.950617},{"c":7,"h":7.04,"l":6.84,"n":37815,"o":6.9,"t":"2026-05-21T04:00:00Z","v":9109460,"vw":6.979585},{"c":6.97,"h":7.085,"l":6.96,"n":33434,"o":7,"t":"2026-05-22T04:00:00Z","v":5884259,"vw":7.000571},{"c":6.93,"h":7.005,"l":6.89,"n":40275,"o":6.95,"t":"2026-05-26T04:00:00Z","v":9014383,"vw":6.93117},{"c":6.83,"h":7.03,"l":6.83,"n":35047,"o":6.98,"t":"2026-05-27T04:00:00Z","v":9926105,"vw":6.896939},{"c":6.81,"h":6.91,"l":6.8,"n":36283,"o":6.84,"t":"2026-05-28T04:00:00Z","v":8111696,"vw":6.83629},{"c":6.71,"h":6.82,"l":6.71,"n":34542,"o":6.8,"t":"2026-05-29T04:00:00Z","v":8628935,"vw":6.741724},{"c":6.74,"h":6.765,"l":6.6,"n":47636,"o":6.76,"t":"2026-06-01T04:00:00Z","v":11911891,"vw":6.721406},{"c":6.79,"h":6.8,"l":6.72,"n":50854,"o":6.75,"t":"2026-06-02T04:00:00Z","v":12506378,"vw":6.766902},{"c":6.66,"h":6.82,"l":6.64,"n":41637,"o":6.82,"t":"2026-06-03T04:00:00Z","v":9011682,"vw":6.673889},{"c":6.74,"h":6.815,"l":6.67,"n":48060,"o":6.74,"t":"2026-06-04T04:00:00Z","v":9020908,"vw":6.714599},{"c":6.79,"h":6.825,"l":6.71,"n":59401,"o":6.77,"t":"2026-06-05T04:00:00Z","v":8668072,"vw":6.773059},{"c":6.67,"h":6.81,"l":6.65,"n":53634,"o":6.77,"t":"2026-06-08T04:00:00Z","v":10474991,"vw":6.713581},{"c":6.76,"h":6.79,"l":6.655,"n":56521,"o":6.72,"t":"2026-06-09T04:00:00Z","v":9388715,"vw":6.750753},{"c":6.7,"h":6.82,"l":6.66,"n":53822,"o":6.72,"t":"2026-06-10T04:00:00Z","v":8670106,"vw":6.732014},{"c":6.72,"h":6.77,"l":6.62,"n":63794,"o":6.65,"t":"2026-06-11T04:00:00Z","v":8147243,"vw":6.699859},{"c":6.8,"h":6.825,"l":6.725,"n":47995,"o":6.77,"t":"2026-06-12T04:00:00Z","v":7420584,"vw":6.785346},{"c":6.7,"h":6.9,"l":6.65,"n":55320,"o":6.86,"t":"2026-06-15T04:00:00Z","v":9453310,"vw":6.729254},{"c":6.72,"h":6.8,"l":6.7,"n":66152,"o":6.72,"t":"2026-06-16T04:00:00Z","v":7278070,"vw":6.738877},{"c":6.48,"h":6.73,"l":6.45,"n":66842,"o":6.69,"t":"2026-06-17T04:00:00Z","v":8214782,"vw":6.569109},{"c":6.58,"h":6.63,"l":6.45,"n":68308,"o":6.46,"t":"2026-06-18T04:00:00Z","v":17846536,"vw":6.578413},{"c":6.59,"h":6.63,"l":6.5311,"n":58560,"o":6.55,"t":"2026-06-22T04:00:00Z","v":9907595,"vw":6.587809},{"c":6.56,"h":6.61,"l":6.5,"n":78152,"o":6.5,"t":"2026-06-23T04:00:00Z","v":8311058,"vw":6.570777},{"c":6.55,"h":6.625,"l":6.535,"n":85321,"o":6.59,"t":"2026-06-24T04:00:00Z","v":8403506,"vw":6.57221},{"c":6.3,"h":6.585,"l":6.24,"n":59473,"o":6.57,"t":"2026-06-25T04:00:00Z","v":7766874,"vw":6.356916},{"c":6.39,"h":6.445,"l":6.28,"n":77507,"o":6.28,"t":"2026-06-26T04:00:00Z","v":12234076,"vw":6.376026},{"c":6.5,"h":6.505,"l":6.385,"n":57691,"o":6.5,"t":"2026-06-29T04:00:00Z","v":9931875,"vw":6.471499},{"c":6.5,"h":6.55,"l":6.4,"n":52218,"o":6.46,"t":"2026-06-30T04:00:00Z","v":7805187,"vw":6.504085},{"c":6.72,"h":6.85,"l":6.474,"n":54476,"o":6.474,"t":"2026-07-01T04:00:00Z","v":11411193,"vw":6.746455},{"c":6.83,"h":6.87,"l":6.725,"n":55291,"o":6.83,"t":"2026-07-02T04:00:00Z","v":7062383,"vw":6.798907},{"c":6.75,"h":6.85,"l":6.68,"n":66134,"o":6.8,"t":"2026-07-06T04:00:00Z","v":10497277,"vw":6.772941},{"c":6.91,"h":6.94,"l":6.76,"n":90042,"o":6.83,"t":"2026-07-07T04:00:00Z","v":11224128,"vw":6.891529},{"c":6.73,"h":6.895,"l":6.69,"n":75263,"o":6.83,"t":"2026-07-08T04:00:00Z","v":7944941,"vw":6.749386},{"c":6.65,"h":6.68,"l":6.58,"n":70135,"o":6.67,"t":"2026-07-09T04:00:00Z","v":6979845,"vw":6.63496},{"c":6.71,"h":6.76,"l":6.665,"n":68097,"o":6.69,"t":"2026-07-10T04:00:00Z","v":6133156,"vw":6.71379},{"c":6.78,"h":6.845,"l":6.73,"n":46314,"o":6.77,"t":"2026-07-13T04:00:00Z","v":5961229,"vw":6.779006},{"c":6.73,"h":6.76,"l":6.65,"n":40815,"o":6.65,"t":"2026-07-14T04:00:00Z","v":4925409,"vw":6.730882},{"c":6.77,"h":6.925,"l":6.74,"n":58554,"o":6.77,"t":"2026-07-15T04:00:00Z","v":9671523,"vw":6.804631},{"c":7.06,"h":7.08,"l":6.79,"n":52761,"o":6.87,"t":"2026-07-16T04:00:00Z","v":10791365,"vw":7.024971},{"c":7,"h":7.235,"l":6.93,"n":34027,"o":7.06,"t":"2026-07-17T04:00:00Z","v":7749724,"vw":7.03285},{"c":7,"h":7.005,"l":6.91,"n":31400,"o":6.96,"t":"2026-07-20T04:00:00Z","v":6513791,"vw":6.977326},{"c":6.89,"h":7,"l":6.89,"n":27863,"o":6.98,"t":"2026-07-21T04:00:00Z","v":5375281,"vw":6.912208},{"c":6.9,"h":6.99,"l":6.84,"n":31182,"o":6.925,"t":"2026-07-22T04:00:00Z","v":5141859,"vw":6.885595},{"c":6.82,"h":6.86,"l":6.76,"n":28546,"o":6.81,"t":"2026-07-23T04:00:00Z","v":5964760,"vw":6.809095},{"c":7.04,"h":7.06,"l":6.87,"n":24537,"o":6.9,"t":"2026-07-24T04:00:00Z","v":5592600,"vw":7.007104},{"c":7.15,"h":7.21,"l":7.1,"n":31938,"o":7.11,"t":"2026-07-27T04:00:00Z","v":7433689,"vw":7.163061},{"c":7.34,"h":7.345,"l":7.2,"n":32548,"o":7.22,"t":"2026-07-28T04:00:00Z","v":9927293,"vw":7.290777},{"c":7.41,"h":7.45,"l":7.28,"n":42813,"o":7.28,"t":"2026-07-29T04:00:00Z","v":9529608,"vw":7.398184},{"c":7.51,"h":7.675,"l":7.25,"n":49360,"o":7.3,"t":"2026-07-30T04:00:00Z","v":10883000,"vw":7.500189},{"c":7.64,"h":7.69,"l":7.42,"n":39459,"o":7.44,"t":"2026-07-31T04:00:00Z","v":9168834,"vw":7.630177},{"c":7.88,"h":7.965,"l":7.694,"n":37383,"o":7.7,"t":"2026-08-03T04:00:00Z","v":8815636,"vw":7.870335},{"c":7.84,"h":7.87,"l":7.69,"n":49160,"o":7.77,"t":"2026-08-04T04:00:00Z","v":13938306,"vw":7.78397},{"c":7.7,"h":7.905,"l":7.605,"n":43205,"o":7.89,"t":"2026-08-05T04:00:00Z","v":11587780,"vw":7.665813},{"c":7.65,"h":7.8,"l":7.625,"n":34120,"o":7.71,"t":"2026-08-06T04:00:00Z","v":6652024,"vw":7.679089},{"c":7.64,"h":7.735,"l":7.595,"n":34075,"o":7.66,"t":"2026-08-07T04:00:00Z","v":6184259,"vw":7.645898},{"c":7.51,"h":7.6,"l":7.48,"n":30786,"o":7.57,"t":"2026-08-10T04:00:00Z","v":6966538,"vw":7.535504},{"c":7.45,"h":7.57,"l":7.45,"n":31796,"o":7.51,"t":"2026-08-11T04:00:00Z","v":6326873,"vw":7.494901},{"c":7.31,"h":7.4899,"l":7.28,"n":35745,"o":7.44,"t":"2026-08-12T04:00:00Z","v":9346173,"vw":7.334182},{"c":7.47,"h":7.5,"l":7.26,"n":31071,"o":7.4,"t":"2026-08-13T04:00:00Z","v":7749580,"vw":7.407416},{"c":7.49,"h":7.53,"l":7.42,"n":22962,"o":7.5,"t":"2026-08-14T04:00:00Z","v":4041620,"vw":7.491316},{"c":7.18,"h":7.46,"l":7.18,"n":26552,"o":7.42,"t":"2026-08-17T04:00:00Z","v":7808534,"vw":7.255711},{"c":7.22,"h":7.28,"l":7.21,"n":31553,"o":7.25,"t":"2026-08-18T04:00:00Z","v":7487295,"vw":7.241336},{"c":7.39,"h":7.475,"l":7.25,"n":24807,"o":7.31,"t":"2026-08-19T04:00:00Z","v":7385873,"vw":7.411796},{"c":7.37,"h":7.405,"l":7.32,"n":23712,"o":7.35,"t":"2026-08-20T04:00:00Z","v":4819595,"vw":7.370326},{"c":7.38,"h":7.48,"l":7.365,"n":24431,"o":7.43,"t":"2026-08-21T04:00:00Z","v":3788799,"vw":7.401385},{"c":7.42,"h":7.465,"l":7.355,"n":28736,"o":7.39,"t":"2026-08-24T04:00:00Z","v":5635191,"vw":7.42848},{"c":7.43,"h":7.495,"l":7.33,"n":29043,"o":7.39,"t":"2026-08-25T04:00:00Z","v":5976608,"vw":7.442201},{"c":7.44,"h":7.46,"l":7.37,"n":28399,"o":7.4,"t":"2026-08-26T04:00:00Z","v":5966159,"vw":7.421831},{"c":7.46,"h":7.59,"l":7.4,"n":29564,"o":7.4,"t":"2026-08-27T04:00:00Z","v":8149673,"vw":7.49097},{"c":7.54,"h":7.56,"l":7.48,"n":25135,"o":7.51,"t":"2026-08-28T04:00:00Z","v":4664699,"vw":7.529927},{"c":7.39,"h":7.54,"l":7.38,"n":27250,"o":7.54,"t":"2026-08-31T04:00:00Z","v":8089853,"vw":7.414282},{"c":7.37,"h":7.45,"l":7.25,"n":32888,"o":7.35,"t":"2026-09-01T04:00:00Z","v":5825373,"vw":7.346109},{"c":7.49,"h":7.54,"l":7.345,"n":30178,"o":7.41,"t":"2026-09-02T04:00:00Z","v":6163689,"vw":7.488765},{"c":7.51,"h":7.615,"l":7.5,"n":29912,"o":7.58,"t":"2026-09-03T04:00:00Z","v":7510625,"vw":7.551088},{"c":7.46,"h":7.51,"l":7.42,"n":25726,"o":7.49,"t":"2026-09-04T04:00:00Z","v":5908851,"vw":7.466663},{"c":7.22,"h":7.43,"l":7.22,"n":35703,"o":7.39,"t":"2026-09-08T04:00:00Z","v":7664206,"vw":7.282805},{"c":7.05,"h":7.25,"l":7.04,"n":27764,"o":7.22,"t":"2026-09-09T04:00:00Z","v":6402752,"vw":7.097309},{"c":7.01,"h":7.06,"l":6.97,"n":32720,"o":7.02,"t":"2026-09-10T04:00:00Z","v":5999841,"vw":7.013762},{"c":7.05,"h":7.1,"l":6.97,"n":28272,"o":7.08,"t":"2026-09-11T04:00:00Z","v":6841348,"vw":7.026215},{"c":7.08,"h":7.225,"l":7.08,"n":33585,"o":7.11,"t":"2026-09-14T04:00:00Z","v":6171210,"vw":7.125079},{"c":7.1,"h":7.17,"l":7.01,"n":32679,"o":7.03,"t":"2026-09-15T04:00:00Z","v":5988390,"vw":7.107289},{"c":7.03,"h":7.13,"l":6.97,"n":29979,"o":7.09,"t":"2026-09-16T04:00:00Z","v":6558551,"vw":7.04114},{"c":6.99,"h":7.06,"l":6.98,"n":27473,"o":7.06,"t":"2026-09-17T04:00:00Z","v":6985154,"vw":7.006456},{"c":6.9,"h":6.98,"l":6.87,"n":26851,"o":6.97,"t":"2026-09-18T04:00:00Z","v":18475877,"vw":6.9103},{"c":6.62,"h":6.94,"l":6.575,"n":38630,"o":6.9,"t":"2026-09-21T04:00:00Z","v":14423615,"vw":6.65845},{"c":6.54,"h":6.725,"l":6.53,"n":40816,"o":6.68,"t":"2026-09-22T04:00:00Z","v":11104335,"vw":6.578013},{"c":6.34,"h":6.54,"l":6.315,"n":36687,"o":6.53,"t":"2026-09-23T04:00:00Z","v":7980788,"vw":6.383767},{"c":6.36,"h":6.415,"l":6.3,"n":28313,"o":6.36,"t":"2026-09-24T04:00:00Z","v":8343297,"vw":6.343899},{"c":6.4,"h":6.42,"l":6.31,"n":30209,"o":6.36,"t":"2026-09-25T04:00:00Z","v":6773453,"vw":6.387169},{"c":6.19,"h":6.37,"l":6.15,"n":42303,"o":6.32,"t":"2026-09-28T04:00:00Z","v":8378481,"vw":6.207843},{"c":6.14,"h":6.2231,"l":6.07,"n":32683,"o":6.205,"t":"2026-09-29T04:00:00Z","v":8921836,"vw":6.13577},{"c":6.08,"h":6.2,"l":6.075,"n":29162,"o":6.13,"t":"2026-09-30T04:00:00Z","v":7121885,"vw":6.10795},{"c":6.23,"h":6.24,"l":6.03,"n":32396,"o":6.11,"t":"2026-10-01T04:00:00Z","v":8876080,"vw":6.169086},{"c":6.25,"h":6.35,"l":6.21,"n":27956,"o":6.28,"t":"2026-10-02T04:00:00Z","v":5226694,"vw":6.270363},{"c":6.21,"h":6.325,"l":6.19,"n":31434,"o":6.27,"t":"2026-10-05T04:00:00Z","v":6388792,"vw":6.250391},{"c":6.36,"h":6.395,"l":6.2,"n":29669,"o":6.24,"t":"2026-10-06T04:00:00Z","v":7170709,"vw":6.351985},{"c":6.3,"h":6.385,"l":6.27,"n":38480,"o":6.32,"t":"2026-10-07T04:00:00Z","v":8640150,"vw":6.315805},{"c":6.5,"h":6.51,"l":6.28,"n":40758,"o":6.3,"t":"2026-10-08T04:00:00Z","v":9191144,"vw":6.443199},{"c":6.43,"h":6.48,"l":6.3701,"n":29732,"o":6.45,"t":"2026-10-09T04:00:00Z","v":5812199,"vw":6.417902},{"c":6.45,"h":6.55,"l":6.41,"n":32586,"o":6.46,"t":"2026-10-12T04:00:00Z","v":8243476,"vw":6.488992},{"c":6.61,"h":6.63,"l":6.46,"n":32549,"o":6.53,"t":"2026-10-13T04:00:00Z","v":7252448,"vw":6.591531},{"c":6.6,"h":6.615,"l":6.52,"n":35378,"o":6.56,"t":"2026-10-14T04:00:00Z","v":7509577,"vw":6.569093},{"c":6.86,"h":6.9,"l":6.635,"n":29230,"o":6.67,"t":"2026-10-15T04:00:00Z","v":5943573,"vw":6.8456},{"c":6.87,"h":6.975,"l":6.83,"n":30233,"o":6.9,"t":"2026-10-16T04:00:00Z","v":5674397,"vw":6.888771},{"c":6.7,"h":6.85,"l":6.65,"n":32859,"o":6.84,"t":"2026-10-19T04:00:00Z","v":5400771,"vw":6.69694},{"c":6.79,"h":6.82,"l":6.73,"n":37648,"o":6.8,"t":"2026-10-20T04:00:00Z","v":7112976,"vw":6.782397},{"c":6.8,"h":6.85,"l":6.75,"n":28756,"o":6.79,"t":"2026-10-21T04:00:00Z","v":6214918,"vw":6.799873},{"c":6.99,"h":6.995,"l":6.76,"n":28931,"o":6.76,"t":"2026-10-22T04:00:00Z","v":6317475,"vw":6.911787}],"volatilityBars":[{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-09-22T08:15:00Z","v":1000,"vw":6.6},{"c":6.6501,"h":6.6501,"l":6.6501,"n":1,"o":6.6501,"t":"2026-09-22T11:15:00Z","v":500,"vw":6.6501},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-09-22T12:15:00Z","v":500,"vw":6.65},{"c":6.6672,"h":6.6672,"l":6.6672,"n":1,"o":6.6672,"t":"2026-09-22T12:45:00Z","v":200,"vw":6.6672},{"c":6.64,"h":6.69,"l":6.64,"n":11,"o":6.67,"t":"2026-09-22T13:00:00Z","v":895,"vw":6.673625},{"c":6.676,"h":6.725,"l":6.65,"n":1265,"o":6.68,"t":"2026-09-22T13:30:00Z","v":447624,"vw":6.680384},{"c":6.67,"h":6.69,"l":6.67,"n":820,"o":6.67,"t":"2026-09-22T13:45:00Z","v":168007,"vw":6.677943},{"c":6.665,"h":6.69,"l":6.635,"n":1347,"o":6.67,"t":"2026-09-22T14:00:00Z","v":277993,"vw":6.657676},{"c":6.65,"h":6.685,"l":6.65,"n":1233,"o":6.67,"t":"2026-09-22T14:15:00Z","v":164416,"vw":6.669194},{"c":6.66,"h":6.67,"l":6.64,"n":1358,"o":6.65,"t":"2026-09-22T14:30:00Z","v":189075,"vw":6.65367},{"c":6.625,"h":6.66,"l":6.625,"n":1466,"o":6.65,"t":"2026-09-22T14:45:00Z","v":208445,"vw":6.648024},{"c":6.605,"h":6.63,"l":6.6,"n":1463,"o":6.62,"t":"2026-09-22T15:00:00Z","v":223544,"vw":6.6171},{"c":6.59,"h":6.62,"l":6.59,"n":1608,"o":6.6,"t":"2026-09-22T15:15:00Z","v":242363,"vw":6.60257},{"c":6.555,"h":6.6,"l":6.54,"n":1559,"o":6.595,"t":"2026-09-22T15:30:00Z","v":231500,"vw":6.56016},{"c":6.575,"h":6.58,"l":6.54,"n":1436,"o":6.56,"t":"2026-09-22T15:45:00Z","v":271552,"vw":6.560254},{"c":6.575,"h":6.59,"l":6.57,"n":1351,"o":6.575,"t":"2026-09-22T16:00:00Z","v":182186,"vw":6.58228},{"c":6.57,"h":6.575,"l":6.55,"n":1339,"o":6.57,"t":"2026-09-22T16:15:00Z","v":207242,"vw":6.563285},{"c":6.555,"h":6.57,"l":6.55,"n":1046,"o":6.56,"t":"2026-09-22T16:30:00Z","v":99163,"vw":6.561975},{"c":6.565,"h":6.57,"l":6.55,"n":1061,"o":6.55,"t":"2026-09-22T16:45:00Z","v":127879,"vw":6.563382},{"c":6.555,"h":6.57,"l":6.55,"n":956,"o":6.565,"t":"2026-09-22T17:00:00Z","v":125279,"vw":6.55748},{"c":6.57,"h":6.59,"l":6.55,"n":1294,"o":6.555,"t":"2026-09-22T17:15:00Z","v":381476,"vw":6.566909},{"c":6.565,"h":6.58,"l":6.56,"n":1126,"o":6.57,"t":"2026-09-22T17:30:00Z","v":126379,"vw":6.569336},{"c":6.595,"h":6.6,"l":6.56,"n":1410,"o":6.565,"t":"2026-09-22T17:45:00Z","v":234485,"vw":6.585381},{"c":6.58,"h":6.61,"l":6.58,"n":1375,"o":6.6,"t":"2026-09-22T18:00:00Z","v":219653,"vw":6.595769},{"c":6.565,"h":6.585,"l":6.56,"n":1061,"o":6.58,"t":"2026-09-22T18:15:00Z","v":115339,"vw":6.571003},{"c":6.555,"h":6.57,"l":6.53,"n":1684,"o":6.565,"t":"2026-09-22T18:30:00Z","v":390340,"vw":6.552988},{"c":6.575,"h":6.58,"l":6.55,"n":1278,"o":6.56,"t":"2026-09-22T18:45:00Z","v":152334,"vw":6.566739},{"c":6.585,"h":6.59,"l":6.57,"n":1587,"o":6.58,"t":"2026-09-22T19:00:00Z","v":348954,"vw":6.582022},{"c":6.595,"h":6.6,"l":6.57,"n":1952,"o":6.58,"t":"2026-09-22T19:15:00Z","v":381163,"vw":6.580085},{"c":6.575,"h":6.605,"l":6.57,"n":2478,"o":6.595,"t":"2026-09-22T19:30:00Z","v":466876,"vw":6.594402},{"c":6.545,"h":6.59,"l":6.54,"n":6120,"o":6.575,"t":"2026-09-22T19:45:00Z","v":1716681,"vw":6.562196},{"c":6.57,"h":6.62,"l":6.54,"n":42,"o":6.54,"t":"2026-09-22T20:00:00Z","v":2382305,"vw":6.540039},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-09-22T21:15:00Z","v":150,"vw":6.59},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-09-22T22:45:00Z","v":201,"vw":6.57},{"c":6.56,"h":6.56,"l":6.56,"n":4,"o":6.56,"t":"2026-09-23T11:00:00Z","v":310,"vw":6.56},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-09-23T12:30:00Z","v":200,"vw":6.56},{"c":6.55,"h":6.56,"l":6.55,"n":4,"o":6.56,"t":"2026-09-23T12:45:00Z","v":1200,"vw":6.551698},{"c":6.5,"h":6.54,"l":6.495,"n":998,"o":6.53,"t":"2026-09-23T13:30:00Z","v":241773,"vw":6.513615},{"c":6.455,"h":6.515,"l":6.45,"n":1034,"o":6.505,"t":"2026-09-23T13:45:00Z","v":160214,"vw":6.480572},{"c":6.425,"h":6.45,"l":6.4,"n":1331,"o":6.45,"t":"2026-09-23T14:00:00Z","v":259671,"vw":6.425984},{"c":6.41,"h":6.44,"l":6.41,"n":1183,"o":6.43,"t":"2026-09-23T14:15:00Z","v":208661,"vw":6.428795},{"c":6.41,"h":6.43,"l":6.41,"n":1194,"o":6.415,"t":"2026-09-23T14:30:00Z","v":196389,"vw":6.418346},{"c":6.42,"h":6.43,"l":6.4,"n":1237,"o":6.41,"t":"2026-09-23T14:45:00Z","v":201868,"vw":6.41436},{"c":6.405,"h":6.425,"l":6.4,"n":1202,"o":6.425,"t":"2026-09-23T15:00:00Z","v":123703,"vw":6.407493},{"c":6.4038,"h":6.42,"l":6.4,"n":1061,"o":6.4,"t":"2026-09-23T15:15:00Z","v":172993,"vw":6.407802},{"c":6.385,"h":6.42,"l":6.38,"n":1111,"o":6.405,"t":"2026-09-23T15:30:00Z","v":152911,"vw":6.402107},{"c":6.3938,"h":6.4,"l":6.375,"n":1130,"o":6.385,"t":"2026-09-23T15:45:00Z","v":165040,"vw":6.385625},{"c":6.385,"h":6.395,"l":6.38,"n":798,"o":6.395,"t":"2026-09-23T16:00:00Z","v":80574,"vw":6.385771},{"c":6.395,"h":6.41,"l":6.37,"n":1802,"o":6.385,"t":"2026-09-23T16:15:00Z","v":648269,"vw":6.392027},{"c":6.405,"h":6.41,"l":6.39,"n":966,"o":6.4,"t":"2026-09-23T16:30:00Z","v":121018,"vw":6.400693},{"c":6.415,"h":6.42,"l":6.4,"n":1050,"o":6.4,"t":"2026-09-23T16:45:00Z","v":152905,"vw":6.413188},{"c":6.39,"h":6.42,"l":6.39,"n":889,"o":6.415,"t":"2026-09-23T17:00:00Z","v":126858,"vw":6.399955},{"c":6.41,"h":6.41,"l":6.39,"n":859,"o":6.39,"t":"2026-09-23T17:15:00Z","v":108549,"vw":6.399935},{"c":6.4,"h":6.41,"l":6.39,"n":1142,"o":6.405,"t":"2026-09-23T17:30:00Z","v":144471,"vw":6.400766},{"c":6.425,"h":6.425,"l":6.4,"n":1017,"o":6.4009,"t":"2026-09-23T17:45:00Z","v":199063,"vw":6.408324},{"c":6.41,"h":6.43,"l":6.41,"n":1030,"o":6.425,"t":"2026-09-23T18:00:00Z","v":135936,"vw":6.417047},{"c":6.405,"h":6.43,"l":6.4,"n":1506,"o":6.415,"t":"2026-09-23T18:15:00Z","v":227859,"vw":6.413133},{"c":6.37,"h":6.41,"l":6.37,"n":1665,"o":6.4,"t":"2026-09-23T18:30:00Z","v":305197,"vw":6.394604},{"c":6.38,"h":6.38,"l":6.36,"n":1228,"o":6.37,"t":"2026-09-23T18:45:00Z","v":182325,"vw":6.372624},{"c":6.365,"h":6.38,"l":6.35,"n":1794,"o":6.375,"t":"2026-09-23T19:00:00Z","v":355881,"vw":6.362863},{"c":6.38,"h":6.38,"l":6.36,"n":1717,"o":6.365,"t":"2026-09-23T19:15:00Z","v":226075,"vw":6.371637},{"c":6.365,"h":6.39,"l":6.36,"n":2631,"o":6.375,"t":"2026-09-23T19:30:00Z","v":484113,"vw":6.379352},{"c":6.335,"h":6.37,"l":6.315,"n":4997,"o":6.365,"t":"2026-09-23T19:45:00Z","v":1296028,"vw":6.334716},{"c":6.377,"h":6.377,"l":6.34,"n":39,"o":6.34,"t":"2026-09-23T20:00:00Z","v":1297924,"vw":6.344265},{"c":6.3793,"h":6.3793,"l":6.3793,"n":1,"o":6.3793,"t":"2026-09-23T20:30:00Z","v":600,"vw":6.3793},{"c":6.3777,"h":6.3777,"l":6.3777,"n":1,"o":6.3777,"t":"2026-09-23T20:45:00Z","v":100,"vw":6.3777},{"c":6.3772,"h":6.3772,"l":6.3772,"n":1,"o":6.3772,"t":"2026-09-23T21:30:00Z","v":200,"vw":6.3772},{"c":6.3738,"h":6.3738,"l":6.3738,"n":1,"o":6.3738,"t":"2026-09-23T21:45:00Z","v":200,"vw":6.3738},{"c":6.3777,"h":6.3777,"l":6.3777,"n":1,"o":6.3777,"t":"2026-09-23T22:30:00Z","v":500,"vw":6.3777},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-09-23T22:45:00Z","v":502,"vw":6.36},{"c":6.35,"h":6.35,"l":6.35,"n":3,"o":6.35,"t":"2026-09-24T08:00:00Z","v":788,"vw":6.35},{"c":6.35,"h":6.416,"l":6.35,"n":4,"o":6.416,"t":"2026-09-24T11:30:00Z","v":474,"vw":6.394053},{"c":6.34,"h":6.35,"l":6.34,"n":8,"o":6.35,"t":"2026-09-24T12:30:00Z","v":757,"vw":6.341848},{"c":6.365,"h":6.415,"l":6.345,"n":1139,"o":6.36,"t":"2026-09-24T13:30:00Z","v":254565,"vw":6.369909},{"c":6.35,"h":6.37,"l":6.345,"n":639,"o":6.36,"t":"2026-09-24T13:45:00Z","v":92929,"vw":6.355836},{"c":6.325,"h":6.35,"l":6.32,"n":514,"o":6.345,"t":"2026-09-24T14:00:00Z","v":93807,"vw":6.335858},{"c":6.31,"h":6.34,"l":6.31,"n":982,"o":6.325,"t":"2026-09-24T14:15:00Z","v":239169,"vw":6.32844},{"c":6.315,"h":6.325,"l":6.31,"n":610,"o":6.315,"t":"2026-09-24T14:30:00Z","v":96313,"vw":6.318753},{"c":6.305,"h":6.32,"l":6.305,"n":883,"o":6.315,"t":"2026-09-24T14:45:00Z","v":154958,"vw":6.311055},{"c":6.305,"h":6.32,"l":6.3,"n":577,"o":6.305,"t":"2026-09-24T15:00:00Z","v":73913,"vw":6.309943},{"c":6.315,"h":6.33,"l":6.305,"n":868,"o":6.305,"t":"2026-09-24T15:15:00Z","v":179286,"vw":6.319078},{"c":6.33,"h":6.34,"l":6.315,"n":806,"o":6.3191,"t":"2026-09-24T15:30:00Z","v":203185,"vw":6.326661},{"c":6.335,"h":6.36,"l":6.32,"n":1550,"o":6.325,"t":"2026-09-24T15:45:00Z","v":945546,"vw":6.339103},{"c":6.335,"h":6.345,"l":6.33,"n":1160,"o":6.335,"t":"2026-09-24T16:00:00Z","v":327365,"vw":6.336671},{"c":6.36,"h":6.385,"l":6.34,"n":1669,"o":6.34,"t":"2026-09-24T16:15:00Z","v":568200,"vw":6.361137},{"c":6.36,"h":6.38,"l":6.35,"n":965,"o":6.36,"t":"2026-09-24T16:30:00Z","v":203639,"vw":6.365107},{"c":6.35,"h":6.365,"l":6.35,"n":472,"o":6.36,"t":"2026-09-24T16:45:00Z","v":61787,"vw":6.35694},{"c":6.33,"h":6.35,"l":6.325,"n":989,"o":6.35,"t":"2026-09-24T17:00:00Z","v":229561,"vw":6.337726},{"c":6.33,"h":6.335,"l":6.32,"n":595,"o":6.33,"t":"2026-09-24T17:15:00Z","v":132453,"vw":6.32787},{"c":6.32,"h":6.33,"l":6.3,"n":972,"o":6.325,"t":"2026-09-24T17:30:00Z","v":266901,"vw":6.317413},{"c":6.335,"h":6.34,"l":6.31,"n":581,"o":6.315,"t":"2026-09-24T17:45:00Z","v":160831,"vw":6.320398},{"c":6.35,"h":6.35,"l":6.33,"n":579,"o":6.34,"t":"2026-09-24T18:00:00Z","v":74119,"vw":6.33795},{"c":6.315,"h":6.36,"l":6.315,"n":1216,"o":6.35,"t":"2026-09-24T18:15:00Z","v":554982,"vw":6.333064},{"c":6.335,"h":6.35,"l":6.31,"n":1164,"o":6.315,"t":"2026-09-24T18:30:00Z","v":278730,"vw":6.331163},{"c":6.34,"h":6.34,"l":6.33,"n":825,"o":6.335,"t":"2026-09-24T18:45:00Z","v":107678,"vw":6.335208},{"c":6.335,"h":6.34,"l":6.33,"n":907,"o":6.335,"t":"2026-09-24T19:00:00Z","v":123523,"vw":6.335214},{"c":6.34,"h":6.34,"l":6.33,"n":1229,"o":6.335,"t":"2026-09-24T19:15:00Z","v":267661,"vw":6.336325},{"c":6.37,"h":6.37,"l":6.34,"n":1961,"o":6.34,"t":"2026-09-24T19:30:00Z","v":370259,"vw":6.350417},{"c":6.365,"h":6.37,"l":6.34,"n":4297,"o":6.37,"t":"2026-09-24T19:45:00Z","v":1232028,"vw":6.356061},{"c":6.36,"h":6.365,"l":6.36,"n":50,"o":6.365,"t":"2026-09-24T20:00:00Z","v":1045112,"vw":6.360016},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-09-24T20:30:00Z","v":330,"vw":6.35},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-24T21:30:00Z","v":200,"vw":6.38},{"c":6.31,"h":6.36,"l":6.31,"n":14,"o":6.32,"t":"2026-09-25T08:00:00Z","v":1876,"vw":6.335992},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-25T12:30:00Z","v":100,"vw":6.38},{"c":6.36,"h":6.37,"l":6.36,"n":12,"o":6.37,"t":"2026-09-25T13:15:00Z","v":1844,"vw":6.367652},{"c":6.355,"h":6.39,"l":6.34,"n":722,"o":6.36,"t":"2026-09-25T13:30:00Z","v":161315,"vw":6.353496},{"c":6.355,"h":6.36,"l":6.335,"n":575,"o":6.3599,"t":"2026-09-25T13:45:00Z","v":88564,"vw":6.348451},{"c":6.335,"h":6.355,"l":6.31,"n":864,"o":6.355,"t":"2026-09-25T14:00:00Z","v":118503,"vw":6.331454},{"c":6.34,"h":6.35,"l":6.33,"n":662,"o":6.335,"t":"2026-09-25T14:15:00Z","v":72443,"vw":6.335545},{"c":6.345,"h":6.35,"l":6.33,"n":519,"o":6.345,"t":"2026-09-25T14:30:00Z","v":66560,"vw":6.339234},{"c":6.345,"h":6.35,"l":6.33,"n":852,"o":6.34,"t":"2026-09-25T14:45:00Z","v":97730,"vw":6.33942},{"c":6.37,"h":6.37,"l":6.345,"n":855,"o":6.345,"t":"2026-09-25T15:00:00Z","v":129227,"vw":6.362622},{"c":6.365,"h":6.375,"l":6.36,"n":1009,"o":6.36,"t":"2026-09-25T15:15:00Z","v":91735,"vw":6.366646},{"c":6.355,"h":6.375,"l":6.35,"n":907,"o":6.365,"t":"2026-09-25T15:30:00Z","v":112678,"vw":6.360489},{"c":6.375,"h":6.38,"l":6.35,"n":1016,"o":6.355,"t":"2026-09-25T15:45:00Z","v":186644,"vw":6.358057},{"c":6.385,"h":6.4,"l":6.37,"n":854,"o":6.38,"t":"2026-09-25T16:00:00Z","v":126716,"vw":6.386021},{"c":6.385,"h":6.39,"l":6.37,"n":1240,"o":6.39,"t":"2026-09-25T16:15:00Z","v":266610,"vw":6.381099},{"c":6.38,"h":6.39,"l":6.3722,"n":721,"o":6.385,"t":"2026-09-25T16:30:00Z","v":56948,"vw":6.382494},{"c":6.365,"h":6.38,"l":6.361,"n":820,"o":6.38,"t":"2026-09-25T16:45:00Z","v":77019,"vw":6.372368},{"c":6.375,"h":6.38,"l":6.36,"n":798,"o":6.3622,"t":"2026-09-25T17:00:00Z","v":98839,"vw":6.368211},{"c":6.38,"h":6.38,"l":6.37,"n":849,"o":6.3708,"t":"2026-09-25T17:15:00Z","v":86559,"vw":6.374406},{"c":6.375,"h":6.38,"l":6.36,"n":1033,"o":6.38,"t":"2026-09-25T17:30:00Z","v":124120,"vw":6.370935},{"c":6.375,"h":6.38,"l":6.37,"n":1169,"o":6.375,"t":"2026-09-25T17:45:00Z","v":94001,"vw":6.374381},{"c":6.37,"h":6.38,"l":6.36,"n":1327,"o":6.37,"t":"2026-09-25T18:00:00Z","v":115535,"vw":6.36649},{"c":6.365,"h":6.37,"l":6.36,"n":1013,"o":6.365,"t":"2026-09-25T18:15:00Z","v":89336,"vw":6.367862},{"c":6.37,"h":6.38,"l":6.36,"n":1346,"o":6.365,"t":"2026-09-25T18:30:00Z","v":172345,"vw":6.370231},{"c":6.4,"h":6.4,"l":6.37,"n":1129,"o":6.375,"t":"2026-09-25T18:45:00Z","v":153960,"vw":6.389471},{"c":6.405,"h":6.41,"l":6.39,"n":1117,"o":6.395,"t":"2026-09-25T19:00:00Z","v":166310,"vw":6.399879},{"c":6.405,"h":6.42,"l":6.39,"n":1703,"o":6.41,"t":"2026-09-25T19:15:00Z","v":415250,"vw":6.404607},{"c":6.405,"h":6.41,"l":6.395,"n":2058,"o":6.4,"t":"2026-09-25T19:30:00Z","v":526243,"vw":6.40434},{"c":6.4,"h":6.42,"l":6.39,"n":4896,"o":6.405,"t":"2026-09-25T19:45:00Z","v":1568534,"vw":6.39935},{"c":6.4,"h":6.4,"l":6.4,"n":42,"o":6.4,"t":"2026-09-25T20:00:00Z","v":1379424,"vw":6.4},{"c":6.4099,"h":6.4099,"l":6.4099,"n":1,"o":6.4099,"t":"2026-09-25T20:30:00Z","v":300,"vw":6.4099},{"c":6.3831,"h":6.3831,"l":6.3831,"n":1,"o":6.3831,"t":"2026-09-25T21:45:00Z","v":2000,"vw":6.3831},{"c":6.3831,"h":6.3831,"l":6.3827,"n":3,"o":6.3831,"t":"2026-09-25T22:00:00Z","v":4450,"vw":6.38292},{"c":6.3442,"h":6.3442,"l":6.3442,"n":1,"o":6.3442,"t":"2026-09-28T13:00:00Z","v":239,"vw":6.3442},{"c":6.255,"h":6.37,"l":6.24,"n":784,"o":6.32,"t":"2026-09-28T13:30:00Z","v":187491,"vw":6.299176},{"c":6.215,"h":6.25,"l":6.205,"n":950,"o":6.25,"t":"2026-09-28T13:45:00Z","v":112036,"vw":6.227007},{"c":6.215,"h":6.22,"l":6.195,"n":2083,"o":6.215,"t":"2026-09-28T14:00:00Z","v":324171,"vw":6.207994},{"c":6.215,"h":6.23,"l":6.185,"n":1551,"o":6.21,"t":"2026-09-28T14:15:00Z","v":243668,"vw":6.207185},{"c":6.215,"h":6.215,"l":6.195,"n":1194,"o":6.215,"t":"2026-09-28T14:30:00Z","v":186387,"vw":6.204777},{"c":6.185,"h":6.22,"l":6.185,"n":1515,"o":6.21,"t":"2026-09-28T14:45:00Z","v":304013,"vw":6.204028},{"c":6.165,"h":6.19,"l":6.16,"n":1146,"o":6.185,"t":"2026-09-28T15:00:00Z","v":152270,"vw":6.17644},{"c":6.165,"h":6.17,"l":6.15,"n":1081,"o":6.16,"t":"2026-09-28T15:15:00Z","v":105183,"vw":6.15905},{"c":6.16,"h":6.18,"l":6.16,"n":1221,"o":6.165,"t":"2026-09-28T15:30:00Z","v":154564,"vw":6.165301},{"c":6.15,"h":6.17,"l":6.15,"n":823,"o":6.165,"t":"2026-09-28T15:45:00Z","v":87118,"vw":6.158804},{"c":6.15,"h":6.17,"l":6.15,"n":1127,"o":6.155,"t":"2026-09-28T16:00:00Z","v":191288,"vw":6.158179},{"c":6.205,"h":6.21,"l":6.15,"n":1421,"o":6.16,"t":"2026-09-28T16:15:00Z","v":239022,"vw":6.184898},{"c":6.17,"h":6.205,"l":6.17,"n":1033,"o":6.2,"t":"2026-09-28T16:30:00Z","v":110072,"vw":6.189123},{"c":6.21,"h":6.21,"l":6.17,"n":1264,"o":6.18,"t":"2026-09-28T16:45:00Z","v":244681,"vw":6.189984},{"c":6.2501,"h":6.27,"l":6.205,"n":1767,"o":6.21,"t":"2026-09-28T17:00:00Z","v":350602,"vw":6.242258},{"c":6.235,"h":6.2578,"l":6.23,"n":1299,"o":6.255,"t":"2026-09-28T17:15:00Z","v":203233,"vw":6.245278},{"c":6.2301,"h":6.2499,"l":6.23,"n":1293,"o":6.235,"t":"2026-09-28T17:30:00Z","v":166754,"vw":6.235767},{"c":6.245,"h":6.25,"l":6.23,"n":1285,"o":6.24,"t":"2026-09-28T17:45:00Z","v":128233,"vw":6.242646},{"c":6.24,"h":6.255,"l":6.24,"n":1640,"o":6.245,"t":"2026-09-28T18:00:00Z","v":257290,"vw":6.247111},{"c":6.215,"h":6.25,"l":6.21,"n":1640,"o":6.245,"t":"2026-09-28T18:15:00Z","v":185760,"vw":6.230604},{"c":6.215,"h":6.22,"l":6.21,"n":1459,"o":6.215,"t":"2026-09-28T18:30:00Z","v":118478,"vw":6.215041},{"c":6.22,"h":6.22,"l":6.195,"n":1852,"o":6.215,"t":"2026-09-28T18:45:00Z","v":340175,"vw":6.208599},{"c":6.2,"h":6.215,"l":6.2,"n":1293,"o":6.215,"t":"2026-09-28T19:00:00Z","v":143357,"vw":6.207115},{"c":6.215,"h":6.22,"l":6.2,"n":2428,"o":6.205,"t":"2026-09-28T19:15:00Z","v":515641,"vw":6.209011},{"c":6.23,"h":6.23,"l":6.21,"n":3015,"o":6.215,"t":"2026-09-28T19:30:00Z","v":337177,"vw":6.220647},{"c":6.19,"h":6.225,"l":6.19,"n":6023,"o":6.225,"t":"2026-09-28T19:45:00Z","v":1571188,"vw":6.205516},{"c":6.2,"h":6.2,"l":6.19,"n":52,"o":6.19,"t":"2026-09-28T20:00:00Z","v":1281049,"vw":6.190012},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-09-29T10:15:00Z","v":487,"vw":6.19},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-29T12:30:00Z","v":100,"vw":6.2},{"c":6.18,"h":6.18,"l":6.18,"n":9,"o":6.18,"t":"2026-09-29T13:15:00Z","v":1430,"vw":6.18},{"c":6.174,"h":6.2231,"l":6.15,"n":735,"o":6.205,"t":"2026-09-29T13:30:00Z","v":130838,"vw":6.183877},{"c":6.195,"h":6.21,"l":6.175,"n":676,"o":6.175,"t":"2026-09-29T13:45:00Z","v":171328,"vw":6.192188},{"c":6.205,"h":6.215,"l":6.19,"n":968,"o":6.195,"t":"2026-09-29T14:00:00Z","v":141859,"vw":6.19937},{"c":6.165,"h":6.2001,"l":6.155,"n":972,"o":6.2001,"t":"2026-09-29T14:15:00Z","v":126728,"vw":6.170183},{"c":6.16,"h":6.17,"l":6.15,"n":746,"o":6.165,"t":"2026-09-29T14:30:00Z","v":128410,"vw":6.161391},{"c":6.1601,"h":6.17,"l":6.14,"n":1060,"o":6.16,"t":"2026-09-29T14:45:00Z","v":194296,"vw":6.157932},{"c":6.145,"h":6.17,"l":6.14,"n":1089,"o":6.16,"t":"2026-09-29T15:00:00Z","v":122701,"vw":6.161553},{"c":6.13,"h":6.1499,"l":6.13,"n":828,"o":6.145,"t":"2026-09-29T15:15:00Z","v":68187,"vw":6.137953},{"c":6.135,"h":6.15,"l":6.13,"n":880,"o":6.135,"t":"2026-09-29T15:30:00Z","v":111913,"vw":6.140021},{"c":6.125,"h":6.15,"l":6.12,"n":1060,"o":6.135,"t":"2026-09-29T15:45:00Z","v":137520,"vw":6.138345},{"c":6.145,"h":6.15,"l":6.12,"n":974,"o":6.125,"t":"2026-09-29T16:00:00Z","v":317021,"vw":6.137066},{"c":6.125,"h":6.15,"l":6.12,"n":957,"o":6.145,"t":"2026-09-29T16:15:00Z","v":172703,"vw":6.135157},{"c":6.125,"h":6.125,"l":6.12,"n":781,"o":6.12,"t":"2026-09-29T16:30:00Z","v":95229,"vw":6.124326},{"c":6.105,"h":6.125,"l":6.1,"n":953,"o":6.1201,"t":"2026-09-29T16:45:00Z","v":149311,"vw":6.113895},{"c":6.09,"h":6.11,"l":6.09,"n":910,"o":6.105,"t":"2026-09-29T17:00:00Z","v":212545,"vw":6.098618},{"c":6.0761,"h":6.095,"l":6.07,"n":846,"o":6.09,"t":"2026-09-29T17:15:00Z","v":139749,"vw":6.081629},{"c":6.105,"h":6.11,"l":6.07,"n":1321,"o":6.075,"t":"2026-09-29T17:30:00Z","v":241482,"vw":6.093113},{"c":6.095,"h":6.12,"l":6.09,"n":761,"o":6.105,"t":"2026-09-29T17:45:00Z","v":135496,"vw":6.105994},{"c":6.095,"h":6.12,"l":6.09,"n":1151,"o":6.1,"t":"2026-09-29T18:00:00Z","v":264373,"vw":6.104487},{"c":6.105,"h":6.115,"l":6.09,"n":1029,"o":6.095,"t":"2026-09-29T18:15:00Z","v":222426,"vw":6.107328},{"c":6.115,"h":6.135,"l":6.105,"n":1208,"o":6.105,"t":"2026-09-29T18:30:00Z","v":228540,"vw":6.120604},{"c":6.125,"h":6.13,"l":6.11,"n":1251,"o":6.11,"t":"2026-09-29T18:45:00Z","v":249143,"vw":6.117641},{"c":6.135,"h":6.14,"l":6.125,"n":1456,"o":6.125,"t":"2026-09-29T19:00:00Z","v":227603,"vw":6.132976},{"c":6.14,"h":6.15,"l":6.13,"n":1767,"o":6.135,"t":"2026-09-29T19:15:00Z","v":397024,"vw":6.142955},{"c":6.14,"h":6.16,"l":6.13,"n":2795,"o":6.145,"t":"2026-09-29T19:30:00Z","v":557940,"vw":6.142861},{"c":6.145,"h":6.15,"l":6.125,"n":5379,"o":6.14,"t":"2026-09-29T19:45:00Z","v":1707466,"vw":6.136584},{"c":6.14,"h":6.1732,"l":6.14,"n":28,"o":6.14,"t":"2026-09-29T20:00:00Z","v":1710724,"vw":6.14001},{"c":6.1339,"h":6.1339,"l":6.1339,"n":1,"o":6.1339,"t":"2026-09-29T20:15:00Z","v":336316,"vw":6.1339},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-29T21:30:00Z","v":100,"vw":6.2},{"c":6.21,"h":6.21,"l":6.21,"n":5,"o":6.21,"t":"2026-09-29T21:45:00Z","v":208,"vw":6.21},{"c":6.15,"h":6.15,"l":6.15,"n":8,"o":6.15,"t":"2026-09-30T11:00:00Z","v":161,"vw":6.15},{"c":6.155,"h":6.18,"l":6.11,"n":978,"o":6.13,"t":"2026-09-30T13:30:00Z","v":164281,"vw":6.13901},{"c":6.15,"h":6.175,"l":6.145,"n":833,"o":6.155,"t":"2026-09-30T13:45:00Z","v":120484,"vw":6.160161},{"c":6.19,"h":6.19,"l":6.14,"n":944,"o":6.15,"t":"2026-09-30T14:00:00Z","v":156956,"vw":6.155369},{"c":6.15,"h":6.2,"l":6.15,"n":1389,"o":6.19,"t":"2026-09-30T14:15:00Z","v":174722,"vw":6.178553},{"c":6.165,"h":6.17,"l":6.15,"n":1044,"o":6.16,"t":"2026-09-30T14:30:00Z","v":64078,"vw":6.163728},{"c":6.155,"h":6.175,"l":6.15,"n":994,"o":6.165,"t":"2026-09-30T14:45:00Z","v":149266,"vw":6.159569},{"c":6.135,"h":6.16,"l":6.13,"n":877,"o":6.15,"t":"2026-09-30T15:00:00Z","v":93537,"vw":6.145336},{"c":6.135,"h":6.155,"l":6.12,"n":885,"o":6.135,"t":"2026-09-30T15:15:00Z","v":151591,"vw":6.142373},{"c":6.125,"h":6.14,"l":6.12,"n":637,"o":6.135,"t":"2026-09-30T15:30:00Z","v":67800,"vw":6.130114},{"c":6.125,"h":6.13,"l":6.11,"n":816,"o":6.13,"t":"2026-09-30T15:45:00Z","v":98199,"vw":6.122137},{"c":6.135,"h":6.14,"l":6.125,"n":735,"o":6.13,"t":"2026-09-30T16:00:00Z","v":52467,"vw":6.134269},{"c":6.1276,"h":6.14,"l":6.12,"n":875,"o":6.135,"t":"2026-09-30T16:15:00Z","v":95518,"vw":6.128549},{"c":6.12,"h":6.135,"l":6.12,"n":838,"o":6.13,"t":"2026-09-30T16:30:00Z","v":96800,"vw":6.127583},{"c":6.115,"h":6.125,"l":6.11,"n":687,"o":6.125,"t":"2026-09-30T16:45:00Z","v":60318,"vw":6.116528},{"c":6.105,"h":6.12,"l":6.1,"n":803,"o":6.115,"t":"2026-09-30T17:00:00Z","v":71667,"vw":6.112148},{"c":6.13,"h":6.13,"l":6.1,"n":1225,"o":6.1,"t":"2026-09-30T17:15:00Z","v":493653,"vw":6.115709},{"c":6.115,"h":6.13,"l":6.11,"n":826,"o":6.13,"t":"2026-09-30T17:30:00Z","v":113992,"vw":6.12101},{"c":6.115,"h":6.12,"l":6.1,"n":1035,"o":6.115,"t":"2026-09-30T17:45:00Z","v":192372,"vw":6.108883},{"c":6.12,"h":6.14,"l":6.11,"n":1005,"o":6.115,"t":"2026-09-30T18:00:00Z","v":455211,"vw":6.126581},{"c":6.115,"h":6.125,"l":6.11,"n":787,"o":6.125,"t":"2026-09-30T18:15:00Z","v":70538,"vw":6.116788},{"c":6.125,"h":6.13,"l":6.11,"n":1118,"o":6.115,"t":"2026-09-30T18:30:00Z","v":142940,"vw":6.117324},{"c":6.135,"h":6.14,"l":6.11,"n":1093,"o":6.125,"t":"2026-09-30T18:45:00Z","v":136370,"vw":6.120784},{"c":6.11,"h":6.14,"l":6.11,"n":1199,"o":6.14,"t":"2026-09-30T19:00:00Z","v":190507,"vw":6.121615},{"c":6.115,"h":6.12,"l":6.11,"n":1110,"o":6.115,"t":"2026-09-30T19:15:00Z","v":152532,"vw":6.115128},{"c":6.105,"h":6.12,"l":6.095,"n":1852,"o":6.115,"t":"2026-09-30T19:30:00Z","v":386081,"vw":6.105511},{"c":6.08,"h":6.11,"l":6.075,"n":4449,"o":6.105,"t":"2026-09-30T19:45:00Z","v":1071483,"vw":6.088766},{"c":6.08,"h":6.08,"l":6.08,"n":41,"o":6.08,"t":"2026-09-30T20:00:00Z","v":2091101,"vw":6.08},{"c":6.09,"h":6.0908,"l":6.09,"n":3,"o":6.0908,"t":"2026-09-30T21:30:00Z","v":895,"vw":6.090256},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-09-30T21:45:00Z","v":1000,"vw":6.1},{"c":6.1,"h":6.1,"l":6.06,"n":6,"o":6.1,"t":"2026-10-01T08:00:00Z","v":7757,"vw":6.070307},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-10-01T11:15:00Z","v":500,"vw":6.11},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-01T11:30:00Z","v":500,"vw":6.12},{"c":6.08,"h":6.08,"l":6.08,"n":8,"o":6.08,"t":"2026-10-01T13:15:00Z","v":1668,"vw":6.08},{"c":6.08,"h":6.15,"l":6.08,"n":1309,"o":6.11,"t":"2026-10-01T13:30:00Z","v":707992,"vw":6.120318},{"c":6.06,"h":6.095,"l":6.055,"n":943,"o":6.085,"t":"2026-10-01T13:45:00Z","v":191981,"vw":6.076437},{"c":6.09,"h":6.1,"l":6.0505,"n":997,"o":6.055,"t":"2026-10-01T14:00:00Z","v":146511,"vw":6.073419},{"c":6.06,"h":6.1,"l":6.06,"n":940,"o":6.085,"t":"2026-10-01T14:15:00Z","v":164589,"vw":6.083034},{"c":6.065,"h":6.08,"l":6.05,"n":1473,"o":6.06,"t":"2026-10-01T14:30:00Z","v":365364,"vw":6.065191},{"c":6.045,"h":6.07,"l":6.03,"n":867,"o":6.065,"t":"2026-10-01T14:45:00Z","v":77908,"vw":6.046759},{"c":6.055,"h":6.06,"l":6.04,"n":797,"o":6.045,"t":"2026-10-01T15:00:00Z","v":91494,"vw":6.050472},{"c":6.05,"h":6.07,"l":6.05,"n":895,"o":6.055,"t":"2026-10-01T15:15:00Z","v":140126,"vw":6.05991},{"c":6.08,"h":6.09,"l":6.05,"n":1019,"o":6.05,"t":"2026-10-01T15:30:00Z","v":418843,"vw":6.074916},{"c":6.12,"h":6.12,"l":6.07,"n":1014,"o":6.07,"t":"2026-10-01T15:45:00Z","v":232271,"vw":6.089646},{"c":6.15,"h":6.15,"l":6.11,"n":1233,"o":6.114,"t":"2026-10-01T16:00:00Z","v":353700,"vw":6.135168},{"c":6.165,"h":6.18,"l":6.145,"n":1247,"o":6.15,"t":"2026-10-01T16:15:00Z","v":231443,"vw":6.159866},{"c":6.165,"h":6.18,"l":6.16,"n":869,"o":6.165,"t":"2026-10-01T16:30:00Z","v":127437,"vw":6.168315},{"c":6.155,"h":6.17,"l":6.14,"n":1044,"o":6.17,"t":"2026-10-01T16:45:00Z","v":287609,"vw":6.161698},{"c":6.16,"h":6.17,"l":6.15,"n":677,"o":6.155,"t":"2026-10-01T17:00:00Z","v":54434,"vw":6.162702},{"c":6.16,"h":6.17,"l":6.16,"n":804,"o":6.16,"t":"2026-10-01T17:15:00Z","v":107688,"vw":6.163938},{"c":6.1999,"h":6.2,"l":6.16,"n":1482,"o":6.165,"t":"2026-10-01T17:30:00Z","v":396217,"vw":6.181832},{"c":6.175,"h":6.2,"l":6.17,"n":781,"o":6.2,"t":"2026-10-01T17:45:00Z","v":187892,"vw":6.186625},{"c":6.2,"h":6.2,"l":6.17,"n":842,"o":6.175,"t":"2026-10-01T18:00:00Z","v":68555,"vw":6.182605},{"c":6.17,"h":6.2,"l":6.17,"n":896,"o":6.195,"t":"2026-10-01T18:15:00Z","v":178070,"vw":6.181839},{"c":6.185,"h":6.19,"l":6.16,"n":873,"o":6.17,"t":"2026-10-01T18:30:00Z","v":105647,"vw":6.177599},{"c":6.19,"h":6.195,"l":6.18,"n":1017,"o":6.18,"t":"2026-10-01T18:45:00Z","v":93180,"vw":6.186235},{"c":6.21,"h":6.21,"l":6.18,"n":1244,"o":6.185,"t":"2026-10-01T19:00:00Z","v":201275,"vw":6.191146},{"c":6.205,"h":6.225,"l":6.2,"n":1679,"o":6.21,"t":"2026-10-01T19:15:00Z","v":411652,"vw":6.213697},{"c":6.205,"h":6.22,"l":6.2,"n":1799,"o":6.205,"t":"2026-10-01T19:30:00Z","v":454555,"vw":6.209396},{"c":6.23,"h":6.24,"l":6.2,"n":5402,"o":6.21,"t":"2026-10-01T19:45:00Z","v":1713198,"vw":6.223641},{"c":6.22,"h":6.23,"l":6.18,"n":47,"o":6.23,"t":"2026-10-01T20:00:00Z","v":1350632,"vw":6.22998},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-02T10:45:00Z","v":120,"vw":6.24},{"c":6.25,"h":6.25,"l":6.25,"n":3,"o":6.25,"t":"2026-10-02T11:15:00Z","v":225,"vw":6.25},{"c":6.3,"h":6.3,"l":6.25,"n":5,"o":6.25,"t":"2026-10-02T12:30:00Z","v":1353,"vw":6.261538},{"c":6.23,"h":6.31,"l":6.21,"n":1172,"o":6.28,"t":"2026-10-02T13:30:00Z","v":267932,"vw":6.236433},{"c":6.28,"h":6.29,"l":6.23,"n":655,"o":6.23,"t":"2026-10-02T13:45:00Z","v":81274,"vw":6.26593},{"c":6.305,"h":6.31,"l":6.26,"n":841,"o":6.275,"t":"2026-10-02T14:00:00Z","v":104437,"vw":6.283565},{"c":6.32,"h":6.34,"l":6.3,"n":811,"o":6.305,"t":"2026-10-02T14:15:00Z","v":100460,"vw":6.323258},{"c":6.35,"h":6.35,"l":6.32,"n":780,"o":6.325,"t":"2026-10-02T14:30:00Z","v":85345,"vw":6.331719},{"c":6.32,"h":6.35,"l":6.3101,"n":1245,"o":6.345,"t":"2026-10-02T14:45:00Z","v":163988,"vw":6.335413},{"c":6.275,"h":6.32,"l":6.27,"n":1021,"o":6.32,"t":"2026-10-02T15:00:00Z","v":113943,"vw":6.292056},{"c":6.285,"h":6.285,"l":6.26,"n":1000,"o":6.275,"t":"2026-10-02T15:15:00Z","v":104792,"vw":6.27199},{"c":6.27,"h":6.29,"l":6.27,"n":785,"o":6.29,"t":"2026-10-02T15:30:00Z","v":97003,"vw":6.281108},{"c":6.28,"h":6.28,"l":6.27,"n":717,"o":6.275,"t":"2026-10-02T15:45:00Z","v":66058,"vw":6.276163},{"c":6.29,"h":6.29,"l":6.27,"n":882,"o":6.28,"t":"2026-10-02T16:00:00Z","v":132325,"vw":6.282024},{"c":6.285,"h":6.3,"l":6.28,"n":981,"o":6.285,"t":"2026-10-02T16:15:00Z","v":226987,"vw":6.289507},{"c":6.305,"h":6.305,"l":6.285,"n":752,"o":6.29,"t":"2026-10-02T16:30:00Z","v":93477,"vw":6.293647},{"c":6.305,"h":6.315,"l":6.3,"n":702,"o":6.305,"t":"2026-10-02T16:45:00Z","v":97024,"vw":6.308504},{"c":6.3,"h":6.32,"l":6.3,"n":819,"o":6.31,"t":"2026-10-02T17:00:00Z","v":75447,"vw":6.30847},{"c":6.285,"h":6.305,"l":6.28,"n":1034,"o":6.305,"t":"2026-10-02T17:15:00Z","v":123549,"vw":6.294391},{"c":6.28,"h":6.29,"l":6.28,"n":767,"o":6.285,"t":"2026-10-02T17:30:00Z","v":90118,"vw":6.285675},{"c":6.285,"h":6.29,"l":6.28,"n":913,"o":6.29,"t":"2026-10-02T17:45:00Z","v":82184,"vw":6.285261},{"c":6.285,"h":6.29,"l":6.28,"n":885,"o":6.285,"t":"2026-10-02T18:00:00Z","v":99887,"vw":6.283027},{"c":6.265,"h":6.29,"l":6.26,"n":1208,"o":6.28,"t":"2026-10-02T18:15:00Z","v":165309,"vw":6.273753},{"c":6.275,"h":6.28,"l":6.26,"n":1174,"o":6.265,"t":"2026-10-02T18:30:00Z","v":213529,"vw":6.269959},{"c":6.275,"h":6.28,"l":6.27,"n":998,"o":6.28,"t":"2026-10-02T18:45:00Z","v":92867,"vw":6.27505},{"c":6.275,"h":6.28,"l":6.27,"n":912,"o":6.275,"t":"2026-10-02T19:00:00Z","v":100411,"vw":6.27544},{"c":6.275,"h":6.28,"l":6.27,"n":1228,"o":6.28,"t":"2026-10-02T19:15:00Z","v":180686,"vw":6.273782},{"c":6.275,"h":6.28,"l":6.25,"n":1907,"o":6.275,"t":"2026-10-02T19:30:00Z","v":369432,"vw":6.264799},{"c":6.24,"h":6.28,"l":6.24,"n":3630,"o":6.28,"t":"2026-10-02T19:45:00Z","v":900424,"vw":6.252786},{"c":6.3,"h":6.3,"l":6.25,"n":41,"o":6.25,"t":"2026-10-02T20:00:00Z","v":992579,"vw":6.250014},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-02T20:30:00Z","v":2500,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":6,"o":6.25,"t":"2026-10-05T08:00:00Z","v":5695,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-05T11:00:00Z","v":1302,"vw":6.25},{"c":6.2551,"h":6.27,"l":6.22,"n":649,"o":6.27,"t":"2026-10-05T13:30:00Z","v":158642,"vw":6.24619},{"c":6.26,"h":6.265,"l":6.23,"n":645,"o":6.26,"t":"2026-10-05T13:45:00Z","v":81530,"vw":6.25487},{"c":6.295,"h":6.31,"l":6.25,"n":912,"o":6.255,"t":"2026-10-05T14:00:00Z","v":115266,"vw":6.28409},{"c":6.31,"h":6.325,"l":6.3,"n":714,"o":6.3,"t":"2026-10-05T14:15:00Z","v":88959,"vw":6.313647},{"c":6.3029,"h":6.315,"l":6.29,"n":940,"o":6.31,"t":"2026-10-05T14:30:00Z","v":88654,"vw":6.304383},{"c":6.305,"h":6.31,"l":6.29,"n":1405,"o":6.305,"t":"2026-10-05T14:45:00Z","v":126172,"vw":6.299676},{"c":6.295,"h":6.3091,"l":6.29,"n":897,"o":6.305,"t":"2026-10-05T15:00:00Z","v":76441,"vw":6.294158},{"c":6.3,"h":6.3,"l":6.29,"n":842,"o":6.295,"t":"2026-10-05T15:15:00Z","v":56038,"vw":6.293703},{"c":6.295,"h":6.31,"l":6.29,"n":969,"o":6.2991,"t":"2026-10-05T15:30:00Z","v":83933,"vw":6.299278},{"c":6.295,"h":6.3,"l":6.29,"n":657,"o":6.295,"t":"2026-10-05T15:45:00Z","v":32792,"vw":6.295777},{"c":6.295,"h":6.3099,"l":6.29,"n":1061,"o":6.295,"t":"2026-10-05T16:00:00Z","v":103707,"vw":6.298347},{"c":6.305,"h":6.31,"l":6.29,"n":1029,"o":6.295,"t":"2026-10-05T16:15:00Z","v":104628,"vw":6.300096},{"c":6.305,"h":6.31,"l":6.3,"n":797,"o":6.305,"t":"2026-10-05T16:30:00Z","v":53451,"vw":6.303464},{"c":6.31,"h":6.31,"l":6.3,"n":780,"o":6.305,"t":"2026-10-05T16:45:00Z","v":103323,"vw":6.306734},{"c":6.295,"h":6.31,"l":6.29,"n":841,"o":6.305,"t":"2026-10-05T17:00:00Z","v":82236,"vw":6.297254},{"c":6.285,"h":6.3,"l":6.28,"n":1212,"o":6.29,"t":"2026-10-05T17:15:00Z","v":124450,"vw":6.290325},{"c":6.2892,"h":6.29,"l":6.28,"n":1087,"o":6.29,"t":"2026-10-05T17:30:00Z","v":140957,"vw":6.283784},{"c":6.29,"h":6.3,"l":6.28,"n":1000,"o":6.28,"t":"2026-10-05T17:45:00Z","v":101935,"vw":6.291742},{"c":6.295,"h":6.3,"l":6.29,"n":1053,"o":6.3,"t":"2026-10-05T18:00:00Z","v":164308,"vw":6.29263},{"c":6.295,"h":6.3,"l":6.28,"n":1455,"o":6.295,"t":"2026-10-05T18:15:00Z","v":268195,"vw":6.288661},{"c":6.295,"h":6.3,"l":6.28,"n":1161,"o":6.2999,"t":"2026-10-05T18:30:00Z","v":152552,"vw":6.292635},{"c":6.3,"h":6.3,"l":6.29,"n":1048,"o":6.295,"t":"2026-10-05T18:45:00Z","v":114221,"vw":6.295815},{"c":6.29,"h":6.31,"l":6.28,"n":1546,"o":6.3,"t":"2026-10-05T19:00:00Z","v":392506,"vw":6.298364},{"c":6.275,"h":6.29,"l":6.275,"n":1523,"o":6.285,"t":"2026-10-05T19:15:00Z","v":242546,"vw":6.282447},{"c":6.255,"h":6.28,"l":6.25,"n":2101,"o":6.275,"t":"2026-10-05T19:30:00Z","v":279484,"vw":6.260568},{"c":6.205,"h":6.255,"l":6.19,"n":4954,"o":6.255,"t":"2026-10-05T19:45:00Z","v":1148954,"vw":6.213732},{"c":6.25,"h":6.25,"l":6.21,"n":59,"o":6.21,"t":"2026-10-05T20:00:00Z","v":1799229,"vw":6.210026},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-05T20:30:00Z","v":681,"vw":6.24},{"c":6.23,"h":6.24,"l":6.23,"n":5,"o":6.24,"t":"2026-10-05T20:45:00Z","v":894,"vw":6.237717},{"c":6.23,"h":6.23,"l":6.22,"n":2,"o":6.22,"t":"2026-10-05T21:00:00Z","v":500,"vw":6.228},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-05T21:45:00Z","v":678,"vw":6.22},{"c":6.267,"h":6.27,"l":6.267,"n":5,"o":6.27,"t":"2026-10-06T11:30:00Z","v":301,"vw":6.2685},{"c":6.27,"h":6.27,"l":6.27,"n":3,"o":6.27,"t":"2026-10-06T11:45:00Z","v":257,"vw":6.27},{"c":6.27,"h":6.27,"l":6.27,"n":3,"o":6.27,"t":"2026-10-06T12:15:00Z","v":530,"vw":6.27},{"c":6.216,"h":6.25,"l":6.205,"n":941,"o":6.24,"t":"2026-10-06T13:30:00Z","v":220567,"vw":6.230728},{"c":6.23,"h":6.23,"l":6.2,"n":570,"o":6.21,"t":"2026-10-06T13:45:00Z","v":101037,"vw":6.214827},{"c":6.275,"h":6.295,"l":6.225,"n":1066,"o":6.225,"t":"2026-10-06T14:00:00Z","v":137675,"vw":6.270943},{"c":6.265,"h":6.275,"l":6.26,"n":691,"o":6.275,"t":"2026-10-06T14:15:00Z","v":56289,"vw":6.26745},{"c":6.29,"h":6.3,"l":6.265,"n":755,"o":6.27,"t":"2026-10-06T14:30:00Z","v":77881,"vw":6.287004},{"c":6.29,"h":6.3,"l":6.29,"n":673,"o":6.295,"t":"2026-10-06T14:45:00Z","v":38951,"vw":6.293713},{"c":6.305,"h":6.31,"l":6.29,"n":1010,"o":6.3,"t":"2026-10-06T15:00:00Z","v":118360,"vw":6.300482},{"c":6.3301,"h":6.34,"l":6.3,"n":1020,"o":6.3,"t":"2026-10-06T15:15:00Z","v":152907,"vw":6.320667},{"c":6.335,"h":6.34,"l":6.32,"n":856,"o":6.33,"t":"2026-10-06T15:30:00Z","v":80118,"vw":6.330028},{"c":6.335,"h":6.34,"l":6.33,"n":775,"o":6.335,"t":"2026-10-06T15:45:00Z","v":63471,"vw":6.335865},{"c":6.345,"h":6.35,"l":6.335,"n":872,"o":6.34,"t":"2026-10-06T16:00:00Z","v":96517,"vw":6.342656},{"c":6.345,"h":6.35,"l":6.34,"n":918,"o":6.345,"t":"2026-10-06T16:15:00Z","v":122975,"vw":6.346152},{"c":6.345,"h":6.35,"l":6.33,"n":1005,"o":6.345,"t":"2026-10-06T16:30:00Z","v":171176,"vw":6.340675},{"c":6.34,"h":6.35,"l":6.325,"n":821,"o":6.35,"t":"2026-10-06T16:45:00Z","v":116984,"vw":6.335243},{"c":6.34,"h":6.35,"l":6.33,"n":563,"o":6.34,"t":"2026-10-06T17:00:00Z","v":106484,"vw":6.340603},{"c":6.345,"h":6.35,"l":6.33,"n":742,"o":6.34,"t":"2026-10-06T17:15:00Z","v":114563,"vw":6.339542},{"c":6.35,"h":6.36,"l":6.34,"n":1024,"o":6.345,"t":"2026-10-06T17:30:00Z","v":217273,"vw":6.349945},{"c":6.345,"h":6.36,"l":6.34,"n":903,"o":6.355,"t":"2026-10-06T17:45:00Z","v":216553,"vw":6.350412},{"c":6.36,"h":6.36,"l":6.34,"n":879,"o":6.34,"t":"2026-10-06T18:00:00Z","v":172490,"vw":6.351878},{"c":6.345,"h":6.36,"l":6.34,"n":857,"o":6.355,"t":"2026-10-06T18:15:00Z","v":123576,"vw":6.352207},{"c":6.355,"h":6.36,"l":6.34,"n":804,"o":6.35,"t":"2026-10-06T18:30:00Z","v":128822,"vw":6.35305},{"c":6.355,"h":6.36,"l":6.35,"n":855,"o":6.35,"t":"2026-10-06T18:45:00Z","v":98063,"vw":6.355379},{"c":6.36,"h":6.37,"l":6.355,"n":1010,"o":6.36,"t":"2026-10-06T19:00:00Z","v":131736,"vw":6.362463},{"c":6.365,"h":6.38,"l":6.36,"n":1662,"o":6.365,"t":"2026-10-06T19:15:00Z","v":311010,"vw":6.368592},{"c":6.385,"h":6.395,"l":6.36,"n":3463,"o":6.37,"t":"2026-10-06T19:30:00Z","v":1369867,"vw":6.380856},{"c":6.365,"h":6.38,"l":6.36,"n":4754,"o":6.38,"t":"2026-10-06T19:45:00Z","v":1191757,"vw":6.371291},{"c":6.36,"h":6.36,"l":6.36,"n":40,"o":6.36,"t":"2026-10-06T20:00:00Z","v":1428693,"vw":6.36},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-06T20:30:00Z","v":480,"vw":6.36},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-06T21:45:00Z","v":100,"vw":6.37},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-06T22:45:00Z","v":200,"vw":6.37},{"c":6.2545,"h":6.2545,"l":6.2545,"n":1,"o":6.2545,"t":"2026-10-06T23:45:00Z","v":800,"vw":6.2545},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-07T08:15:00Z","v":1000,"vw":6.35},{"c":6.345,"h":6.345,"l":6.345,"n":4,"o":6.345,"t":"2026-10-07T09:45:00Z","v":1001,"vw":6.345},{"c":6.33,"h":6.33,"l":6.33,"n":5,"o":6.33,"t":"2026-10-07T11:30:00Z","v":1199,"vw":6.33},{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-10-07T12:45:00Z","v":102,"vw":6.35},{"c":6.345,"h":6.385,"l":6.3,"n":1497,"o":6.32,"t":"2026-10-07T13:30:00Z","v":317748,"vw":6.339803},{"c":6.31,"h":6.355,"l":6.31,"n":818,"o":6.35,"t":"2026-10-07T13:45:00Z","v":135910,"vw":6.331469},{"c":6.29,"h":6.34,"l":6.29,"n":956,"o":6.315,"t":"2026-10-07T14:00:00Z","v":111701,"vw":6.317118},{"c":6.295,"h":6.31,"l":6.27,"n":1437,"o":6.295,"t":"2026-10-07T14:15:00Z","v":327613,"vw":6.290562},{"c":6.3,"h":6.33,"l":6.295,"n":1426,"o":6.3,"t":"2026-10-07T14:30:00Z","v":605942,"vw":6.306816},{"c":6.31,"h":6.32,"l":6.2825,"n":1612,"o":6.3,"t":"2026-10-07T14:45:00Z","v":346145,"vw":6.301202},{"c":6.3,"h":6.32,"l":6.3,"n":1189,"o":6.31,"t":"2026-10-07T15:00:00Z","v":102149,"vw":6.306807},{"c":6.305,"h":6.31,"l":6.29,"n":1527,"o":6.3,"t":"2026-10-07T15:15:00Z","v":645409,"vw":6.296674},{"c":6.315,"h":6.34,"l":6.3,"n":1299,"o":6.3,"t":"2026-10-07T15:30:00Z","v":239048,"vw":6.321683},{"c":6.315,"h":6.32,"l":6.3,"n":1316,"o":6.31,"t":"2026-10-07T15:45:00Z","v":208895,"vw":6.310157},{"c":6.305,"h":6.33,"l":6.3,"n":1218,"o":6.315,"t":"2026-10-07T16:00:00Z","v":223003,"vw":6.316774},{"c":6.315,"h":6.321,"l":6.3,"n":1155,"o":6.3,"t":"2026-10-07T16:15:00Z","v":233344,"vw":6.313757},{"c":6.325,"h":6.33,"l":6.31,"n":935,"o":6.31,"t":"2026-10-07T16:30:00Z","v":101421,"vw":6.31545},{"c":6.325,"h":6.34,"l":6.32,"n":1134,"o":6.33,"t":"2026-10-07T16:45:00Z","v":148480,"vw":6.325888},{"c":6.335,"h":6.34,"l":6.31,"n":1197,"o":6.32,"t":"2026-10-07T17:00:00Z","v":220933,"vw":6.321692},{"c":6.325,"h":6.34,"l":6.32,"n":1126,"o":6.33,"t":"2026-10-07T17:15:00Z","v":127763,"vw":6.329137},{"c":6.335,"h":6.34,"l":6.32,"n":1330,"o":6.33,"t":"2026-10-07T17:30:00Z","v":148276,"vw":6.326911},{"c":6.32,"h":6.34,"l":6.32,"n":1476,"o":6.33,"t":"2026-10-07T17:45:00Z","v":283006,"vw":6.32967},{"c":6.325,"h":6.34,"l":6.32,"n":1511,"o":6.32,"t":"2026-10-07T18:00:00Z","v":226534,"vw":6.329328},{"c":6.335,"h":6.34,"l":6.32,"n":1005,"o":6.325,"t":"2026-10-07T18:15:00Z","v":151573,"vw":6.330005},{"c":6.345,"h":6.35,"l":6.32,"n":1422,"o":6.3301,"t":"2026-10-07T18:30:00Z","v":229133,"vw":6.334756},{"c":6.3512,"h":6.36,"l":6.34,"n":1481,"o":6.34,"t":"2026-10-07T18:45:00Z","v":256025,"vw":6.350116},{"c":6.355,"h":6.36,"l":6.35,"n":1070,"o":6.35,"t":"2026-10-07T19:00:00Z","v":200174,"vw":6.353097},{"c":6.345,"h":6.36,"l":6.34,"n":1831,"o":6.35,"t":"2026-10-07T19:15:00Z","v":255535,"vw":6.350337},{"c":6.335,"h":6.35,"l":6.33,"n":2713,"o":6.34,"t":"2026-10-07T19:30:00Z","v":335692,"vw":6.341765},{"c":6.305,"h":6.34,"l":6.295,"n":4666,"o":6.335,"t":"2026-10-07T19:45:00Z","v":1174635,"vw":6.309517},{"c":6.3,"h":6.3,"l":6.3,"n":43,"o":6.3,"t":"2026-10-07T20:00:00Z","v":1279239,"vw":6.3},{"c":6.3876,"h":6.3876,"l":6.3876,"n":1,"o":6.3876,"t":"2026-10-07T21:15:00Z","v":1000,"vw":6.3876},{"c":6.29,"h":6.3,"l":6.29,"n":11,"o":6.29,"t":"2026-10-08T13:00:00Z","v":1157,"vw":6.290875},{"c":6.38,"h":6.41,"l":6.28,"n":1512,"o":6.3,"t":"2026-10-08T13:30:00Z","v":341003,"vw":6.362166},{"c":6.42,"h":6.43,"l":6.38,"n":900,"o":6.38,"t":"2026-10-08T13:45:00Z","v":141823,"vw":6.396559},{"c":6.36,"h":6.425,"l":6.36,"n":1359,"o":6.4201,"t":"2026-10-08T14:00:00Z","v":340675,"vw":6.387769},{"c":6.34,"h":6.375,"l":6.34,"n":1198,"o":6.365,"t":"2026-10-08T14:15:00Z","v":158416,"vw":6.359691},{"c":6.3415,"h":6.36,"l":6.34,"n":1534,"o":6.345,"t":"2026-10-08T14:30:00Z","v":222864,"vw":6.348821},{"c":6.355,"h":6.36,"l":6.345,"n":1091,"o":6.345,"t":"2026-10-08T14:45:00Z","v":97635,"vw":6.355262},{"c":6.36,"h":6.39,"l":6.35,"n":1488,"o":6.36,"t":"2026-10-08T15:00:00Z","v":254530,"vw":6.371979},{"c":6.335,"h":6.36,"l":6.33,"n":979,"o":6.36,"t":"2026-10-08T15:15:00Z","v":168724,"vw":6.346001},{"c":6.35,"h":6.35,"l":6.33,"n":1110,"o":6.335,"t":"2026-10-08T15:30:00Z","v":168520,"vw":6.341924},{"c":6.375,"h":6.38,"l":6.34,"n":1404,"o":6.34,"t":"2026-10-08T15:45:00Z","v":357084,"vw":6.362697},{"c":6.395,"h":6.4,"l":6.37,"n":1180,"o":6.375,"t":"2026-10-08T16:00:00Z","v":178921,"vw":6.384925},{"c":6.385,"h":6.44,"l":6.38,"n":1439,"o":6.4,"t":"2026-10-08T16:15:00Z","v":418405,"vw":6.41443},{"c":6.41,"h":6.42,"l":6.38,"n":1086,"o":6.385,"t":"2026-10-08T16:30:00Z","v":208863,"vw":6.396233},{"c":6.43,"h":6.44,"l":6.41,"n":1499,"o":6.415,"t":"2026-10-08T16:45:00Z","v":346591,"vw":6.424219},{"c":6.425,"h":6.435,"l":6.41,"n":1425,"o":6.43,"t":"2026-10-08T17:00:00Z","v":257345,"vw":6.419435},{"c":6.45,"h":6.45,"l":6.42,"n":1048,"o":6.425,"t":"2026-10-08T17:15:00Z","v":142116,"vw":6.434514},{"c":6.475,"h":6.48,"l":6.44,"n":1234,"o":6.445,"t":"2026-10-08T17:30:00Z","v":206370,"vw":6.461607},{"c":6.44,"h":6.48,"l":6.44,"n":1231,"o":6.475,"t":"2026-10-08T17:45:00Z","v":204668,"vw":6.456065},{"c":6.465,"h":6.47,"l":6.44,"n":1210,"o":6.445,"t":"2026-10-08T18:00:00Z","v":171178,"vw":6.456845},{"c":6.445,"h":6.47,"l":6.44,"n":1179,"o":6.465,"t":"2026-10-08T18:15:00Z","v":254449,"vw":6.452874},{"c":6.445,"h":6.45,"l":6.44,"n":1205,"o":6.44,"t":"2026-10-08T18:30:00Z","v":175359,"vw":6.445197},{"c":6.455,"h":6.46,"l":6.44,"n":1413,"o":6.44,"t":"2026-10-08T18:45:00Z","v":202224,"vw":6.448297},{"c":6.48,"h":6.49,"l":6.45,"n":1775,"o":6.455,"t":"2026-10-08T19:00:00Z","v":304310,"vw":6.468085},{"c":6.48,"h":6.495,"l":6.47,"n":2499,"o":6.485,"t":"2026-10-08T19:15:00Z","v":466908,"vw":6.485378},{"c":6.495,"h":6.505,"l":6.48,"n":2813,"o":6.485,"t":"2026-10-08T19:30:00Z","v":429538,"vw":6.493999},{"c":6.505,"h":6.51,"l":6.48,"n":5770,"o":6.495,"t":"2026-10-08T19:45:00Z","v":1435325,"vw":6.493854},{"c":6.49,"h":6.51,"l":6.49,"n":52,"o":6.5,"t":"2026-10-08T20:00:00Z","v":1532455,"vw":6.500013},{"c":6.5686,"h":6.5686,"l":6.5686,"n":2,"o":6.5686,"t":"2026-10-08T22:00:00Z","v":283,"vw":6.5686},{"c":6.53,"h":6.53,"l":6.53,"n":10,"o":6.53,"t":"2026-10-08T23:00:00Z","v":2481,"vw":6.53},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-08T23:45:00Z","v":357,"vw":6.53},{"c":6.47,"h":6.47,"l":6.47,"n":5,"o":6.47,"t":"2026-10-09T08:00:00Z","v":783,"vw":6.47},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-09T12:45:00Z","v":100,"vw":6.51},{"c":6.49,"h":6.51,"l":6.48,"n":34,"o":6.5,"t":"2026-10-09T13:15:00Z","v":4276,"vw":6.499635},{"c":6.44,"h":6.48,"l":6.415,"n":1465,"o":6.45,"t":"2026-10-09T13:30:00Z","v":338948,"vw":6.444236},{"c":6.435,"h":6.455,"l":6.43,"n":627,"o":6.445,"t":"2026-10-09T13:45:00Z","v":99090,"vw":6.441817},{"c":6.43,"h":6.445,"l":6.41,"n":700,"o":6.435,"t":"2026-10-09T14:00:00Z","v":119144,"vw":6.424591},{"c":6.41,"h":6.44,"l":6.41,"n":716,"o":6.42,"t":"2026-10-09T14:15:00Z","v":76883,"vw":6.430948},{"c":6.42,"h":6.43,"l":6.41,"n":623,"o":6.419,"t":"2026-10-09T14:30:00Z","v":65738,"vw":6.418015},{"c":6.425,"h":6.44,"l":6.41,"n":888,"o":6.425,"t":"2026-10-09T14:45:00Z","v":164053,"vw":6.422544},{"c":6.4393,"h":6.44,"l":6.41,"n":807,"o":6.425,"t":"2026-10-09T15:00:00Z","v":133944,"vw":6.424194},{"c":6.435,"h":6.455,"l":6.43,"n":725,"o":6.435,"t":"2026-10-09T15:15:00Z","v":117392,"vw":6.445153},{"c":6.4,"h":6.435,"l":6.4,"n":843,"o":6.435,"t":"2026-10-09T15:30:00Z","v":111810,"vw":6.418187},{"c":6.405,"h":6.41,"l":6.4,"n":702,"o":6.4,"t":"2026-10-09T15:45:00Z","v":54557,"vw":6.40251},{"c":6.38,"h":6.405,"l":6.375,"n":1140,"o":6.405,"t":"2026-10-09T16:00:00Z","v":146547,"vw":6.386481},{"c":6.385,"h":6.39,"l":6.38,"n":680,"o":6.385,"t":"2026-10-09T16:15:00Z","v":54667,"vw":6.383689},{"c":6.395,"h":6.395,"l":6.38,"n":985,"o":6.385,"t":"2026-10-09T16:30:00Z","v":112998,"vw":6.386358},{"c":6.39,"h":6.4,"l":6.38,"n":910,"o":6.39,"t":"2026-10-09T16:45:00Z","v":117757,"vw":6.386528},{"c":6.385,"h":6.39,"l":6.38,"n":783,"o":6.385,"t":"2026-10-09T17:00:00Z","v":84042,"vw":6.383608},{"c":6.385,"h":6.39,"l":6.38,"n":1153,"o":6.385,"t":"2026-10-09T17:15:00Z","v":179497,"vw":6.381759},{"c":6.395,"h":6.4,"l":6.3701,"n":1189,"o":6.385,"t":"2026-10-09T17:30:00Z","v":190269,"vw":6.38015},{"c":6.4,"h":6.4,"l":6.39,"n":1138,"o":6.3901,"t":"2026-10-09T17:45:00Z","v":102432,"vw":6.393794},{"c":6.395,"h":6.405,"l":6.39,"n":949,"o":6.395,"t":"2026-10-09T18:00:00Z","v":139391,"vw":6.396401},{"c":6.395,"h":6.4,"l":6.39,"n":822,"o":6.4,"t":"2026-10-09T18:15:00Z","v":66301,"vw":6.394015},{"c":6.395,"h":6.4,"l":6.39,"n":843,"o":6.395,"t":"2026-10-09T18:30:00Z","v":69461,"vw":6.394509},{"c":6.405,"h":6.41,"l":6.39,"n":2035,"o":6.395,"t":"2026-10-09T18:45:00Z","v":265278,"vw":6.400295},{"c":6.405,"h":6.41,"l":6.39,"n":1220,"o":6.4,"t":"2026-10-09T19:00:00Z","v":173326,"vw":6.40078},{"c":6.4,"h":6.41,"l":6.4,"n":1326,"o":6.405,"t":"2026-10-09T19:15:00Z","v":152794,"vw":6.403696},{"c":6.41,"h":6.41,"l":6.39,"n":1787,"o":6.41,"t":"2026-10-09T19:30:00Z","v":340447,"vw":6.399795},{"c":6.42,"h":6.45,"l":6.4001,"n":4522,"o":6.41,"t":"2026-10-09T19:45:00Z","v":1158268,"vw":6.432089},{"c":6.43,"h":6.43,"l":6.43,"n":46,"o":6.43,"t":"2026-10-09T20:00:00Z","v":1170460,"vw":6.43},{"c":6.4277,"h":6.4277,"l":6.4277,"n":1,"o":6.4277,"t":"2026-10-09T23:30:00Z","v":100,"vw":6.4277},{"c":6.4,"h":6.4,"l":6.4,"n":6,"o":6.4,"t":"2026-10-09T23:45:00Z","v":206,"vw":6.4},{"c":6.46,"h":6.48,"l":6.46,"n":7,"o":6.48,"t":"2026-10-12T08:00:00Z","v":236,"vw":6.47},{"c":6.47,"h":6.47,"l":6.47,"n":6,"o":6.47,"t":"2026-10-12T12:00:00Z","v":1130,"vw":6.47},{"c":6.47,"h":6.52,"l":6.47,"n":66,"o":6.49,"t":"2026-10-12T13:15:00Z","v":10716,"vw":6.482539},{"c":6.46,"h":6.49,"l":6.44,"n":1678,"o":6.46,"t":"2026-10-12T13:30:00Z","v":237365,"vw":6.466735},{"c":6.42,"h":6.465,"l":6.41,"n":808,"o":6.465,"t":"2026-10-12T13:45:00Z","v":112543,"vw":6.437436},{"c":6.48,"h":6.49,"l":6.42,"n":953,"o":6.425,"t":"2026-10-12T14:00:00Z","v":439480,"vw":6.459676},{"c":6.515,"h":6.515,"l":6.48,"n":1292,"o":6.49,"t":"2026-10-12T14:15:00Z","v":292358,"vw":6.489898},{"c":6.525,"h":6.53,"l":6.505,"n":832,"o":6.515,"t":"2026-10-12T14:30:00Z","v":167384,"vw":6.519399},{"c":6.54,"h":6.54,"l":6.52,"n":793,"o":6.525,"t":"2026-10-12T14:45:00Z","v":172466,"vw":6.532884},{"c":6.5312,"h":6.55,"l":6.53,"n":1059,"o":6.535,"t":"2026-10-12T15:00:00Z","v":325798,"vw":6.538645},{"c":6.545,"h":6.55,"l":6.52,"n":881,"o":6.5301,"t":"2026-10-12T15:15:00Z","v":194766,"vw":6.532776},{"c":6.545,"h":6.55,"l":6.54,"n":827,"o":6.545,"t":"2026-10-12T15:30:00Z","v":82022,"vw":6.542713},{"c":6.535,"h":6.545,"l":6.53,"n":748,"o":6.54,"t":"2026-10-12T15:45:00Z","v":84976,"vw":6.535157},{"c":6.535,"h":6.54,"l":6.53,"n":649,"o":6.535,"t":"2026-10-12T16:00:00Z","v":50556,"vw":6.53411},{"c":6.51,"h":6.54,"l":6.51,"n":1037,"o":6.535,"t":"2026-10-12T16:15:00Z","v":221733,"vw":6.521832},{"c":6.54,"h":6.54,"l":6.5,"n":921,"o":6.5101,"t":"2026-10-12T16:30:00Z","v":249348,"vw":6.524459},{"c":6.535,"h":6.54,"l":6.53,"n":787,"o":6.535,"t":"2026-10-12T16:45:00Z","v":63563,"vw":6.536446},{"c":6.53,"h":6.54,"l":6.53,"n":622,"o":6.54,"t":"2026-10-12T17:00:00Z","v":55377,"vw":6.535765},{"c":6.535,"h":6.54,"l":6.53,"n":895,"o":6.53,"t":"2026-10-12T17:15:00Z","v":214849,"vw":6.535096},{"c":6.525,"h":6.54,"l":6.52,"n":1117,"o":6.54,"t":"2026-10-12T17:30:00Z","v":198068,"vw":6.530584},{"c":6.535,"h":6.54,"l":6.52,"n":1268,"o":6.525,"t":"2026-10-12T17:45:00Z","v":223399,"vw":6.533649},{"c":6.545,"h":6.55,"l":6.53,"n":1110,"o":6.535,"t":"2026-10-12T18:00:00Z","v":186830,"vw":6.540383},{"c":6.535,"h":6.55,"l":6.52,"n":1365,"o":6.545,"t":"2026-10-12T18:15:00Z","v":255176,"vw":6.533701},{"c":6.535,"h":6.54,"l":6.53,"n":920,"o":6.535,"t":"2026-10-12T18:30:00Z","v":67891,"vw":6.535271},{"c":6.5212,"h":6.545,"l":6.5212,"n":1375,"o":6.5344,"t":"2026-10-12T18:45:00Z","v":191665,"vw":6.536315},{"c":6.525,"h":6.53,"l":6.51,"n":1524,"o":6.53,"t":"2026-10-12T19:00:00Z","v":240906,"vw":6.518014},{"c":6.49,"h":6.53,"l":6.49,"n":1628,"o":6.525,"t":"2026-10-12T19:15:00Z","v":218640,"vw":6.513697},{"c":6.49,"h":6.51,"l":6.49,"n":2243,"o":6.495,"t":"2026-10-12T19:30:00Z","v":400325,"vw":6.497769},{"c":6.45,"h":6.495,"l":6.44,"n":5040,"o":6.495,"t":"2026-10-12T19:45:00Z","v":1674915,"vw":6.460344},{"c":6.4531,"h":6.47,"l":6.45,"n":60,"o":6.45,"t":"2026-10-12T20:00:00Z","v":1607871,"vw":6.450015},{"c":6.5062,"h":6.5062,"l":6.5062,"n":9,"o":6.5062,"t":"2026-10-12T20:30:00Z","v":815,"vw":6.5062},{"c":6.47,"h":6.47,"l":6.47,"n":4,"o":6.47,"t":"2026-10-13T08:00:00Z","v":1904,"vw":6.47},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-13T11:00:00Z","v":698,"vw":6.48},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-13T11:15:00Z","v":698,"vw":6.48},{"c":6.49,"h":6.49,"l":6.49,"n":9,"o":6.49,"t":"2026-10-13T12:00:00Z","v":4305,"vw":6.49},{"c":6.5126,"h":6.52,"l":6.49,"n":4,"o":6.52,"t":"2026-10-13T12:15:00Z","v":6014,"vw":6.51901},{"c":6.5194,"h":6.5194,"l":6.5194,"n":1,"o":6.5194,"t":"2026-10-13T12:30:00Z","v":4500,"vw":6.5194},{"c":6.49,"h":6.495,"l":6.47,"n":10,"o":6.48,"t":"2026-10-13T13:15:00Z","v":3689,"vw":6.489185},{"c":6.5411,"h":6.6,"l":6.53,"n":1255,"o":6.53,"t":"2026-10-13T13:30:00Z","v":262958,"vw":6.556762},{"c":6.485,"h":6.545,"l":6.485,"n":774,"o":6.54,"t":"2026-10-13T13:45:00Z","v":167535,"vw":6.510051},{"c":6.49,"h":6.49,"l":6.46,"n":829,"o":6.485,"t":"2026-10-13T14:00:00Z","v":123243,"vw":6.477831},{"c":6.505,"h":6.505,"l":6.485,"n":722,"o":6.485,"t":"2026-10-13T14:15:00Z","v":104908,"vw":6.494304},{"c":6.545,"h":6.55,"l":6.5,"n":896,"o":6.505,"t":"2026-10-13T14:30:00Z","v":183728,"vw":6.528757},{"c":6.575,"h":6.59,"l":6.54,"n":1202,"o":6.545,"t":"2026-10-13T14:45:00Z","v":213998,"vw":6.566459},{"c":6.595,"h":6.6,"l":6.57,"n":1203,"o":6.575,"t":"2026-10-13T15:00:00Z","v":224035,"vw":6.589753},{"c":6.61,"h":6.615,"l":6.59,"n":988,"o":6.595,"t":"2026-10-13T15:15:00Z","v":177659,"vw":6.603496},{"c":6.605,"h":6.62,"l":6.6,"n":1133,"o":6.615,"t":"2026-10-13T15:30:00Z","v":149745,"vw":6.60871},{"c":6.595,"h":6.61,"l":6.585,"n":1088,"o":6.6015,"t":"2026-10-13T15:45:00Z","v":397345,"vw":6.597293},{"c":6.585,"h":6.6,"l":6.57,"n":814,"o":6.595,"t":"2026-10-13T16:00:00Z","v":113149,"vw":6.583788},{"c":6.585,"h":6.6,"l":6.58,"n":801,"o":6.585,"t":"2026-10-13T16:15:00Z","v":125668,"vw":6.590189},{"c":6.58,"h":6.59,"l":6.58,"n":1048,"o":6.585,"t":"2026-10-13T16:30:00Z","v":179846,"vw":6.582932},{"c":6.585,"h":6.59,"l":6.58,"n":791,"o":6.585,"t":"2026-10-13T16:45:00Z","v":95391,"vw":6.584044},{"c":6.595,"h":6.6,"l":6.58,"n":796,"o":6.585,"t":"2026-10-13T17:00:00Z","v":74468,"vw":6.590372},{"c":6.585,"h":6.6,"l":6.58,"n":866,"o":6.59,"t":"2026-10-13T17:15:00Z","v":105023,"vw":6.588042},{"c":6.565,"h":6.59,"l":6.56,"n":1653,"o":6.5851,"t":"2026-10-13T17:30:00Z","v":266069,"vw":6.570463},{"c":6.5601,"h":6.58,"l":6.56,"n":1078,"o":6.565,"t":"2026-10-13T17:45:00Z","v":136745,"vw":6.569569},{"c":6.59,"h":6.61,"l":6.56,"n":1332,"o":6.565,"t":"2026-10-13T18:00:00Z","v":250840,"vw":6.586538},{"c":6.5812,"h":6.595,"l":6.58,"n":1167,"o":6.591,"t":"2026-10-13T18:15:00Z","v":194567,"vw":6.589482},{"c":6.605,"h":6.61,"l":6.58,"n":1181,"o":6.585,"t":"2026-10-13T18:30:00Z","v":141823,"vw":6.593999},{"c":6.63,"h":6.63,"l":6.6,"n":1375,"o":6.605,"t":"2026-10-13T18:45:00Z","v":184331,"vw":6.613164},{"c":6.605,"h":6.63,"l":6.6,"n":1242,"o":6.625,"t":"2026-10-13T19:00:00Z","v":220234,"vw":6.614002},{"c":6.605,"h":6.61,"l":6.6,"n":1755,"o":6.605,"t":"2026-10-13T19:15:00Z","v":203588,"vw":6.604371},{"c":6.615,"h":6.63,"l":6.6,"n":2105,"o":6.605,"t":"2026-10-13T19:30:00Z","v":509646,"vw":6.614996},{"c":6.615,"h":6.62,"l":6.6,"n":4264,"o":6.615,"t":"2026-10-13T19:45:00Z","v":1066398,"vw":6.613091},{"c":6.61,"h":6.61,"l":6.61,"n":33,"o":6.61,"t":"2026-10-13T20:00:00Z","v":1354977,"vw":6.61},{"c":6.602,"h":6.602,"l":6.602,"n":1,"o":6.602,"t":"2026-10-13T21:15:00Z","v":500,"vw":6.602},{"c":6.6,"h":6.61,"l":6.6,"n":6,"o":6.61,"t":"2026-10-14T12:30:00Z","v":2441,"vw":6.600792},{"c":6.5601,"h":6.6,"l":6.54,"n":1267,"o":6.56,"t":"2026-10-14T13:30:00Z","v":252206,"vw":6.569975},{"c":6.55,"h":6.566,"l":6.55,"n":1179,"o":6.565,"t":"2026-10-14T13:45:00Z","v":148546,"vw":6.557925},{"c":6.535,"h":6.56,"l":6.52,"n":1437,"o":6.555,"t":"2026-10-14T14:00:00Z","v":172038,"vw":6.539278},{"c":6.552,"h":6.56,"l":6.53,"n":1398,"o":6.535,"t":"2026-10-14T14:15:00Z","v":202442,"vw":6.542835},{"c":6.535,"h":6.55,"l":6.53,"n":1102,"o":6.55,"t":"2026-10-14T14:30:00Z","v":133507,"vw":6.541097},{"c":6.555,"h":6.565,"l":6.525,"n":2350,"o":6.536,"t":"2026-10-14T14:45:00Z","v":892996,"vw":6.548578},{"c":6.575,"h":6.58,"l":6.55,"n":1685,"o":6.56,"t":"2026-10-14T15:00:00Z","v":644320,"vw":6.55956},{"c":6.575,"h":6.58,"l":6.57,"n":959,"o":6.57,"t":"2026-10-14T15:15:00Z","v":99010,"vw":6.577585},{"c":6.565,"h":6.59,"l":6.56,"n":1072,"o":6.575,"t":"2026-10-14T15:30:00Z","v":139524,"vw":6.577786},{"c":6.57,"h":6.58,"l":6.56,"n":963,"o":6.565,"t":"2026-10-14T15:45:00Z","v":90389,"vw":6.570992},{"c":6.575,"h":6.58,"l":6.56,"n":1307,"o":6.565,"t":"2026-10-14T16:00:00Z","v":138155,"vw":6.571219},{"c":6.585,"h":6.59,"l":6.57,"n":1268,"o":6.575,"t":"2026-10-14T16:15:00Z","v":155028,"vw":6.578711},{"c":6.57,"h":6.585,"l":6.56,"n":852,"o":6.5801,"t":"2026-10-14T16:30:00Z","v":190718,"vw":6.570918},{"c":6.56,"h":6.571,"l":6.56,"n":1015,"o":6.57,"t":"2026-10-14T16:45:00Z","v":254652,"vw":6.563705},{"c":6.55,"h":6.5697,"l":6.54,"n":1091,"o":6.5601,"t":"2026-10-14T17:00:00Z","v":235681,"vw":6.552953},{"c":6.565,"h":6.57,"l":6.55,"n":1265,"o":6.55,"t":"2026-10-14T17:15:00Z","v":198793,"vw":6.555378},{"c":6.55,"h":6.57,"l":6.55,"n":897,"o":6.565,"t":"2026-10-14T17:30:00Z","v":108055,"vw":6.56023},{"c":6.56,"h":6.56,"l":6.55,"n":830,"o":6.56,"t":"2026-10-14T17:45:00Z","v":102501,"vw":6.553269},{"c":6.56,"h":6.56,"l":6.54,"n":1003,"o":6.555,"t":"2026-10-14T18:00:00Z","v":193054,"vw":6.552227},{"c":6.57,"h":6.57,"l":6.55,"n":1090,"o":6.56,"t":"2026-10-14T18:15:00Z","v":189930,"vw":6.561923},{"c":6.565,"h":6.57,"l":6.55,"n":1043,"o":6.57,"t":"2026-10-14T18:30:00Z","v":147582,"vw":6.561055},{"c":6.565,"h":6.57,"l":6.56,"n":833,"o":6.565,"t":"2026-10-14T18:45:00Z","v":91844,"vw":6.564943},{"c":6.565,"h":6.57,"l":6.55,"n":1342,"o":6.565,"t":"2026-10-14T19:00:00Z","v":177681,"vw":6.56229},{"c":6.555,"h":6.57,"l":6.55,"n":1749,"o":6.5612,"t":"2026-10-14T19:15:00Z","v":225307,"vw":6.562154},{"c":6.57,"h":6.58,"l":6.55,"n":2020,"o":6.555,"t":"2026-10-14T19:30:00Z","v":300161,"vw":6.56623},{"c":6.605,"h":6.615,"l":6.56,"n":4252,"o":6.565,"t":"2026-10-14T19:45:00Z","v":894915,"vw":6.592714},{"c":6.6,"h":6.605,"l":6.6,"n":45,"o":6.6,"t":"2026-10-14T20:00:00Z","v":1127885,"vw":6.600001},{"c":6.67,"h":6.67,"l":6.66,"n":9,"o":6.66,"t":"2026-10-15T13:00:00Z","v":2988,"vw":6.667607},{"c":6.6,"h":6.68,"l":6.6,"n":55,"o":6.67,"t":"2026-10-15T13:15:00Z","v":4705,"vw":6.646449},{"c":6.705,"h":6.756,"l":6.635,"n":833,"o":6.67,"t":"2026-10-15T13:30:00Z","v":231661,"vw":6.706319},{"c":6.77,"h":6.789,"l":6.7,"n":829,"o":6.7,"t":"2026-10-15T13:45:00Z","v":139230,"vw":6.748974},{"c":6.83,"h":6.83,"l":6.775,"n":1117,"o":6.78,"t":"2026-10-15T14:00:00Z","v":120781,"vw":6.803853},{"c":6.825,"h":6.84,"l":6.81,"n":944,"o":6.8285,"t":"2026-10-15T14:15:00Z","v":72644,"vw":6.824338},{"c":6.84,"h":6.86,"l":6.825,"n":1016,"o":6.825,"t":"2026-10-15T14:30:00Z","v":141436,"vw":6.847676},{"c":6.81,"h":6.85,"l":6.81,"n":1106,"o":6.84,"t":"2026-10-15T14:45:00Z","v":160451,"vw":6.831262},{"c":6.855,"h":6.87,"l":6.8101,"n":1115,"o":6.8101,"t":"2026-10-15T15:00:00Z","v":214943,"vw":6.852404},{"c":6.85,"h":6.86,"l":6.83,"n":919,"o":6.85,"t":"2026-10-15T15:15:00Z","v":113599,"vw":6.843634},{"c":6.84,"h":6.855,"l":6.84,"n":813,"o":6.845,"t":"2026-10-15T15:30:00Z","v":103318,"vw":6.845603},{"c":6.815,"h":6.845,"l":6.8101,"n":935,"o":6.84,"t":"2026-10-15T15:45:00Z","v":125074,"vw":6.82894},{"c":6.8029,"h":6.8199,"l":6.8,"n":623,"o":6.815,"t":"2026-10-15T16:00:00Z","v":70709,"vw":6.809665},{"c":6.82,"h":6.82,"l":6.8,"n":801,"o":6.805,"t":"2026-10-15T16:15:00Z","v":111059,"vw":6.813524},{"c":6.82,"h":6.825,"l":6.81,"n":890,"o":6.82,"t":"2026-10-15T16:30:00Z","v":145202,"vw":6.819317},{"c":6.845,"h":6.845,"l":6.82,"n":760,"o":6.82,"t":"2026-10-15T16:45:00Z","v":97720,"vw":6.83105},{"c":6.856,"h":6.86,"l":6.84,"n":780,"o":6.85,"t":"2026-10-15T17:00:00Z","v":100510,"vw":6.847054},{"c":6.88,"h":6.89,"l":6.85,"n":923,"o":6.86,"t":"2026-10-15T17:15:00Z","v":182599,"vw":6.875074},{"c":6.88,"h":6.886,"l":6.87,"n":1094,"o":6.875,"t":"2026-10-15T17:30:00Z","v":212258,"vw":6.880799},{"c":6.885,"h":6.9,"l":6.88,"n":863,"o":6.885,"t":"2026-10-15T17:45:00Z","v":185099,"vw":6.886009},{"c":6.875,"h":6.89,"l":6.87,"n":850,"o":6.885,"t":"2026-10-15T18:00:00Z","v":128191,"vw":6.88018},{"c":6.8712,"h":6.89,"l":6.87,"n":956,"o":6.88,"t":"2026-10-15T18:15:00Z","v":154127,"vw":6.880268},{"c":6.875,"h":6.88,"l":6.87,"n":916,"o":6.875,"t":"2026-10-15T18:30:00Z","v":129401,"vw":6.87529},{"c":6.875,"h":6.88,"l":6.87,"n":1179,"o":6.875,"t":"2026-10-15T18:45:00Z","v":142444,"vw":6.875547},{"c":6.865,"h":6.89,"l":6.86,"n":1354,"o":6.875,"t":"2026-10-15T19:00:00Z","v":247641,"vw":6.878612},{"c":6.835,"h":6.87,"l":6.83,"n":1336,"o":6.865,"t":"2026-10-15T19:15:00Z","v":253269,"vw":6.845747},{"c":6.845,"h":6.85,"l":6.83,"n":1825,"o":6.835,"t":"2026-10-15T19:30:00Z","v":280463,"vw":6.841899},{"c":6.865,"h":6.87,"l":6.83,"n":4265,"o":6.845,"t":"2026-10-15T19:45:00Z","v":876870,"vw":6.852958},{"c":6.86,"h":6.87,"l":6.86,"n":54,"o":6.865,"t":"2026-10-15T20:00:00Z","v":1193335,"vw":6.860003},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-15T20:30:00Z","v":1000,"vw":6.85},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-15T20:45:00Z","v":149,"vw":6.8},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-16T09:15:00Z","v":205,"vw":6.87},{"c":6.95,"h":6.95,"l":6.9,"n":1039,"o":6.9,"t":"2026-10-16T13:30:00Z","v":226024,"vw":6.929926},{"c":6.965,"h":6.975,"l":6.94,"n":844,"o":6.95,"t":"2026-10-16T13:45:00Z","v":97253,"vw":6.955456},{"c":6.915,"h":6.965,"l":6.905,"n":862,"o":6.96,"t":"2026-10-16T14:00:00Z","v":92147,"vw":6.930168},{"c":6.93,"h":6.95,"l":6.91,"n":833,"o":6.92,"t":"2026-10-16T14:15:00Z","v":81105,"vw":6.933262},{"c":6.9,"h":6.935,"l":6.9,"n":728,"o":6.935,"t":"2026-10-16T14:30:00Z","v":89563,"vw":6.916278},{"c":6.92,"h":6.93,"l":6.9,"n":843,"o":6.9,"t":"2026-10-16T14:45:00Z","v":97416,"vw":6.919478},{"c":6.95,"h":6.95,"l":6.92,"n":942,"o":6.925,"t":"2026-10-16T15:00:00Z","v":155676,"vw":6.939355},{"c":6.935,"h":6.95,"l":6.935,"n":1215,"o":6.95,"t":"2026-10-16T15:15:00Z","v":143044,"vw":6.944488},{"c":6.925,"h":6.94,"l":6.92,"n":1202,"o":6.935,"t":"2026-10-16T15:30:00Z","v":178449,"vw":6.930393},{"c":6.905,"h":6.94,"l":6.9,"n":1119,"o":6.925,"t":"2026-10-16T15:45:00Z","v":150079,"vw":6.923552},{"c":6.8999,"h":6.905,"l":6.88,"n":949,"o":6.9001,"t":"2026-10-16T16:00:00Z","v":128609,"vw":6.892977},{"c":6.895,"h":6.91,"l":6.89,"n":846,"o":6.9,"t":"2026-10-16T16:15:00Z","v":119322,"vw":6.897015},{"c":6.9,"h":6.9,"l":6.875,"n":1151,"o":6.89,"t":"2026-10-16T16:30:00Z","v":200824,"vw":6.888212},{"c":6.8833,"h":6.9,"l":6.88,"n":583,"o":6.895,"t":"2026-10-16T16:45:00Z","v":50100,"vw":6.885759},{"c":6.855,"h":6.89,"l":6.85,"n":828,"o":6.885,"t":"2026-10-16T17:00:00Z","v":91255,"vw":6.871744},{"c":6.865,"h":6.87,"l":6.85,"n":898,"o":6.855,"t":"2026-10-16T17:15:00Z","v":86600,"vw":6.858131},{"c":6.88,"h":6.88,"l":6.86,"n":817,"o":6.865,"t":"2026-10-16T17:30:00Z","v":160293,"vw":6.868595},{"c":6.85,"h":6.88,"l":6.85,"n":974,"o":6.875,"t":"2026-10-16T17:45:00Z","v":157402,"vw":6.866374},{"c":6.8487,"h":6.855,"l":6.83,"n":821,"o":6.855,"t":"2026-10-16T18:00:00Z","v":111049,"vw":6.842801},{"c":6.855,"h":6.86,"l":6.84,"n":1021,"o":6.845,"t":"2026-10-16T18:15:00Z","v":173259,"vw":6.850466},{"c":6.86,"h":6.86,"l":6.85,"n":985,"o":6.855,"t":"2026-10-16T18:30:00Z","v":104796,"vw":6.854216},{"c":6.88,"h":6.93,"l":6.8501,"n":2065,"o":6.855,"t":"2026-10-16T18:45:00Z","v":604087,"vw":6.891417},{"c":6.865,"h":6.88,"l":6.86,"n":1238,"o":6.875,"t":"2026-10-16T19:00:00Z","v":131425,"vw":6.874433},{"c":6.87,"h":6.88,"l":6.86,"n":1534,"o":6.865,"t":"2026-10-16T19:15:00Z","v":198599,"vw":6.870318},{"c":6.875,"h":6.89,"l":6.87,"n":1767,"o":6.87,"t":"2026-10-16T19:30:00Z","v":210535,"vw":6.876569},{"c":6.87,"h":6.9,"l":6.87,"n":4014,"o":6.875,"t":"2026-10-16T19:45:00Z","v":792328,"vw":6.881244},{"c":6.87,"h":6.87,"l":6.87,"n":44,"o":6.87,"t":"2026-10-16T20:00:00Z","v":1041956,"vw":6.87},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-16T20:15:00Z","v":100,"vw":6.87},{"c":6.9,"h":6.9,"l":6.9,"n":3,"o":6.9,"t":"2026-10-19T11:00:00Z","v":276,"vw":6.9},{"c":6.93,"h":6.93,"l":6.93,"n":5,"o":6.93,"t":"2026-10-19T11:15:00Z","v":4000,"vw":6.93},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-19T11:30:00Z","v":1500,"vw":6.93},{"c":6.88,"h":6.9,"l":6.88,"n":3,"o":6.9,"t":"2026-10-19T12:30:00Z","v":1400,"vw":6.894306},{"c":6.76,"h":6.85,"l":6.755,"n":895,"o":6.84,"t":"2026-10-19T13:30:00Z","v":204575,"vw":6.808288},{"c":6.725,"h":6.77,"l":6.72,"n":612,"o":6.765,"t":"2026-10-19T13:45:00Z","v":74432,"vw":6.753254},{"c":6.72,"h":6.755,"l":6.72,"n":855,"o":6.72,"t":"2026-10-19T14:00:00Z","v":89935,"vw":6.732367},{"c":6.705,"h":6.73,"l":6.68,"n":1036,"o":6.72,"t":"2026-10-19T14:15:00Z","v":137200,"vw":6.698382},{"c":6.6812,"h":6.71,"l":6.68,"n":769,"o":6.705,"t":"2026-10-19T14:30:00Z","v":97331,"vw":6.68983},{"c":6.67,"h":6.6812,"l":6.67,"n":793,"o":6.68,"t":"2026-10-19T14:45:00Z","v":79960,"vw":6.673455},{"c":6.68,"h":6.69,"l":6.66,"n":1195,"o":6.68,"t":"2026-10-19T15:00:00Z","v":219066,"vw":6.677494},{"c":6.69,"h":6.695,"l":6.68,"n":1052,"o":6.69,"t":"2026-10-19T15:15:00Z","v":118106,"vw":6.68896},{"c":6.67,"h":6.7,"l":6.67,"n":962,"o":6.68,"t":"2026-10-19T15:30:00Z","v":90812,"vw":6.685129},{"c":6.665,"h":6.68,"l":6.66,"n":693,"o":6.6728,"t":"2026-10-19T15:45:00Z","v":56750,"vw":6.672517},{"c":6.67,"h":6.67,"l":6.65,"n":1129,"o":6.665,"t":"2026-10-19T16:00:00Z","v":184279,"vw":6.660616},{"c":6.665,"h":6.67,"l":6.65,"n":1117,"o":6.67,"t":"2026-10-19T16:15:00Z","v":118054,"vw":6.658853},{"c":6.665,"h":6.67,"l":6.65,"n":1350,"o":6.665,"t":"2026-10-19T16:30:00Z","v":169691,"vw":6.660533},{"c":6.675,"h":6.68,"l":6.66,"n":1227,"o":6.665,"t":"2026-10-19T16:45:00Z","v":114317,"vw":6.667224},{"c":6.6715,"h":6.68,"l":6.67,"n":1189,"o":6.6742,"t":"2026-10-19T17:00:00Z","v":126515,"vw":6.672303},{"c":6.6912,"h":6.7,"l":6.67,"n":1671,"o":6.67,"t":"2026-10-19T17:15:00Z","v":233515,"vw":6.689708},{"c":6.695,"h":6.7,"l":6.68,"n":1438,"o":6.69,"t":"2026-10-19T17:30:00Z","v":197913,"vw":6.690724},{"c":6.695,"h":6.7,"l":6.69,"n":856,"o":6.695,"t":"2026-10-19T17:45:00Z","v":64104,"vw":6.69389},{"c":6.68,"h":6.7,"l":6.68,"n":1014,"o":6.695,"t":"2026-10-19T18:00:00Z","v":108550,"vw":6.690839},{"c":6.68,"h":6.69,"l":6.67,"n":1357,"o":6.68,"t":"2026-10-19T18:15:00Z","v":198782,"vw":6.679414},{"c":6.68,"h":6.69,"l":6.67,"n":1218,"o":6.67,"t":"2026-10-19T18:30:00Z","v":127978,"vw":6.680567},{"c":6.685,"h":6.7,"l":6.67,"n":1585,"o":6.68,"t":"2026-10-19T18:45:00Z","v":345681,"vw":6.68371},{"c":6.6915,"h":6.7,"l":6.68,"n":1227,"o":6.685,"t":"2026-10-19T19:00:00Z","v":189674,"vw":6.68718},{"c":6.69,"h":6.71,"l":6.69,"n":1651,"o":6.7,"t":"2026-10-19T19:15:00Z","v":210359,"vw":6.699369},{"c":6.715,"h":6.72,"l":6.69,"n":2067,"o":6.69,"t":"2026-10-19T19:30:00Z","v":317743,"vw":6.70333},{"c":6.7,"h":6.73,"l":6.69,"n":3713,"o":6.715,"t":"2026-10-19T19:45:00Z","v":690527,"vw":6.712255},{"c":6.71,"h":6.71,"l":6.7,"n":57,"o":6.7,"t":"2026-10-19T20:00:00Z","v":823478,"vw":6.700007},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-19T20:45:00Z","v":1974,"vw":6.7},{"c":6.5851,"h":6.5851,"l":6.5851,"n":1,"o":6.5851,"t":"2026-10-19T21:00:00Z","v":400,"vw":6.5851},{"c":6.7,"h":6.7,"l":6.7,"n":7,"o":6.7,"t":"2026-10-20T09:00:00Z","v":304,"vw":6.7},{"c":6.7815,"h":6.8088,"l":6.75,"n":1122,"o":6.8,"t":"2026-10-20T13:30:00Z","v":193673,"vw":6.781198},{"c":6.8,"h":6.82,"l":6.79,"n":1307,"o":6.79,"t":"2026-10-20T13:45:00Z","v":198367,"vw":6.804061},{"c":6.7485,"h":6.805,"l":6.73,"n":1377,"o":6.8,"t":"2026-10-20T14:00:00Z","v":168301,"vw":6.760115},{"c":6.78,"h":6.79,"l":6.74,"n":807,"o":6.75,"t":"2026-10-20T14:15:00Z","v":98679,"vw":6.764714},{"c":6.78,"h":6.79,"l":6.77,"n":835,"o":6.775,"t":"2026-10-20T14:30:00Z","v":82091,"vw":6.779594},{"c":6.795,"h":6.8,"l":6.77,"n":987,"o":6.775,"t":"2026-10-20T14:45:00Z","v":103279,"vw":6.782818},{"c":6.79,"h":6.8,"l":6.78,"n":838,"o":6.79,"t":"2026-10-20T15:00:00Z","v":144429,"vw":6.790323},{"c":6.775,"h":6.8,"l":6.77,"n":771,"o":6.795,"t":"2026-10-20T15:15:00Z","v":113069,"vw":6.787375},{"c":6.77,"h":6.78,"l":6.76,"n":981,"o":6.78,"t":"2026-10-20T15:30:00Z","v":115503,"vw":6.770531},{"c":6.76,"h":6.78,"l":6.76,"n":1013,"o":6.775,"t":"2026-10-20T15:45:00Z","v":110722,"vw":6.770281},{"c":6.775,"h":6.78,"l":6.75,"n":792,"o":6.76,"t":"2026-10-20T16:00:00Z","v":103871,"vw":6.765597},{"c":6.7672,"h":6.78,"l":6.76,"n":1401,"o":6.775,"t":"2026-10-20T16:15:00Z","v":199563,"vw":6.769755},{"c":6.7839,"h":6.79,"l":6.76,"n":1208,"o":6.77,"t":"2026-10-20T16:30:00Z","v":173913,"vw":6.776098},{"c":6.77,"h":6.79,"l":6.77,"n":1114,"o":6.785,"t":"2026-10-20T16:45:00Z","v":146304,"vw":6.779344},{"c":6.7753,"h":6.79,"l":6.77,"n":2176,"o":6.7712,"t":"2026-10-20T17:00:00Z","v":288442,"vw":6.780183},{"c":6.775,"h":6.8,"l":6.77,"n":1185,"o":6.775,"t":"2026-10-20T17:15:00Z","v":207688,"vw":6.783909},{"c":6.7874,"h":6.79,"l":6.77,"n":2530,"o":6.775,"t":"2026-10-20T17:30:00Z","v":397252,"vw":6.781379},{"c":6.8,"h":6.81,"l":6.78,"n":2311,"o":6.785,"t":"2026-10-20T17:45:00Z","v":475272,"vw":6.798914},{"c":6.7812,"h":6.81,"l":6.78,"n":1940,"o":6.8,"t":"2026-10-20T18:00:00Z","v":249546,"vw":6.797129},{"c":6.78,"h":6.79,"l":6.78,"n":934,"o":6.785,"t":"2026-10-20T18:15:00Z","v":98399,"vw":6.782402},{"c":6.785,"h":6.79,"l":6.78,"n":1837,"o":6.7815,"t":"2026-10-20T18:30:00Z","v":303958,"vw":6.781537},{"c":6.785,"h":6.79,"l":6.78,"n":1059,"o":6.785,"t":"2026-10-20T18:45:00Z","v":88500,"vw":6.782316},{"c":6.775,"h":6.79,"l":6.765,"n":1834,"o":6.7801,"t":"2026-10-20T19:00:00Z","v":540167,"vw":6.77617},{"c":6.785,"h":6.79,"l":6.77,"n":1157,"o":6.775,"t":"2026-10-20T19:15:00Z","v":147927,"vw":6.780483},{"c":6.78,"h":6.79,"l":6.78,"n":1681,"o":6.78,"t":"2026-10-20T19:30:00Z","v":194436,"vw":6.782859},{"c":6.78,"h":6.8,"l":6.765,"n":4314,"o":6.781,"t":"2026-10-20T19:45:00Z","v":1095427,"vw":6.775916},{"c":6.79,"h":6.79,"l":6.79,"n":45,"o":6.79,"t":"2026-10-20T20:00:00Z","v":1072991,"vw":6.79},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-10-20T20:15:00Z","v":736,"vw":6.78},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-21T08:00:00Z","v":633,"vw":6.8},{"c":6.79,"h":6.79,"l":6.79,"n":7,"o":6.79,"t":"2026-10-21T11:00:00Z","v":1004,"vw":6.79},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-21T12:30:00Z","v":1500,"vw":6.8},{"c":6.79,"h":6.79,"l":6.79,"n":3,"o":6.79,"t":"2026-10-21T13:00:00Z","v":229,"vw":6.79},{"c":6.79,"h":6.79,"l":6.79,"n":4,"o":6.79,"t":"2026-10-21T13:15:00Z","v":753,"vw":6.79},{"c":6.81,"h":6.81,"l":6.75,"n":905,"o":6.79,"t":"2026-10-21T13:30:00Z","v":151295,"vw":6.783599},{"c":6.82,"h":6.84,"l":6.8001,"n":857,"o":6.81,"t":"2026-10-21T13:45:00Z","v":87499,"vw":6.823281},{"c":6.8,"h":6.82,"l":6.79,"n":1343,"o":6.815,"t":"2026-10-21T14:00:00Z","v":255071,"vw":6.800199},{"c":6.8,"h":6.82,"l":6.79,"n":1234,"o":6.8,"t":"2026-10-21T14:15:00Z","v":192326,"vw":6.805034},{"c":6.815,"h":6.815,"l":6.8,"n":907,"o":6.805,"t":"2026-10-21T14:30:00Z","v":85727,"vw":6.809617},{"c":6.795,"h":6.815,"l":6.79,"n":1142,"o":6.81,"t":"2026-10-21T14:45:00Z","v":157746,"vw":6.801571},{"c":6.795,"h":6.8,"l":6.79,"n":723,"o":6.795,"t":"2026-10-21T15:00:00Z","v":84040,"vw":6.795507},{"c":6.8115,"h":6.82,"l":6.79,"n":761,"o":6.8,"t":"2026-10-21T15:15:00Z","v":60576,"vw":6.803939},{"c":6.8012,"h":6.82,"l":6.8,"n":813,"o":6.815,"t":"2026-10-21T15:30:00Z","v":119058,"vw":6.806338},{"c":6.795,"h":6.81,"l":6.79,"n":842,"o":6.8012,"t":"2026-10-21T15:45:00Z","v":111962,"vw":6.799048},{"c":6.795,"h":6.7999,"l":6.78,"n":805,"o":6.795,"t":"2026-10-21T16:00:00Z","v":97837,"vw":6.791192},{"c":6.79,"h":6.8,"l":6.78,"n":826,"o":6.7901,"t":"2026-10-21T16:15:00Z","v":115872,"vw":6.789667},{"c":6.805,"h":6.81,"l":6.78,"n":829,"o":6.79,"t":"2026-10-21T16:30:00Z","v":211650,"vw":6.792454},{"c":6.8,"h":6.81,"l":6.79,"n":868,"o":6.805,"t":"2026-10-21T16:45:00Z","v":126276,"vw":6.801065},{"c":6.78,"h":6.81,"l":6.78,"n":748,"o":6.8,"t":"2026-10-21T17:00:00Z","v":108370,"vw":6.792013},{"c":6.78,"h":6.79,"l":6.765,"n":744,"o":6.79,"t":"2026-10-21T17:15:00Z","v":122634,"vw":6.775327},{"c":6.785,"h":6.785,"l":6.77,"n":668,"o":6.775,"t":"2026-10-21T17:30:00Z","v":93054,"vw":6.775859},{"c":6.805,"h":6.85,"l":6.78,"n":1971,"o":6.785,"t":"2026-10-21T17:45:00Z","v":1010562,"vw":6.814975},{"c":6.8,"h":6.81,"l":6.8,"n":1114,"o":6.805,"t":"2026-10-21T18:00:00Z","v":146666,"vw":6.802281},{"c":6.795,"h":6.81,"l":6.78,"n":1656,"o":6.8,"t":"2026-10-21T18:15:00Z","v":297735,"vw":6.793027},{"c":6.7988,"h":6.8,"l":6.79,"n":742,"o":6.795,"t":"2026-10-21T18:30:00Z","v":148866,"vw":6.797528},{"c":6.775,"h":6.81,"l":6.77,"n":1352,"o":6.8,"t":"2026-10-21T18:45:00Z","v":349322,"vw":6.794901},{"c":6.765,"h":6.78,"l":6.75,"n":1053,"o":6.775,"t":"2026-10-21T19:00:00Z","v":192871,"vw":6.762765},{"c":6.81,"h":6.81,"l":6.76,"n":1068,"o":6.76,"t":"2026-10-21T19:15:00Z","v":154161,"vw":6.785349},{"c":6.8,"h":6.81,"l":6.79,"n":1463,"o":6.805,"t":"2026-10-21T19:30:00Z","v":150941,"vw":6.79823},{"c":6.79,"h":6.83,"l":6.79,"n":3204,"o":6.8,"t":"2026-10-21T19:45:00Z","v":706372,"vw":6.805003},{"c":6.8,"h":6.8,"l":6.8,"n":41,"o":6.8,"t":"2026-10-21T20:00:00Z","v":871685,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-22T12:30:00Z","v":307,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-22T12:45:00Z","v":200,"vw":6.8},{"c":6.83,"h":6.83,"l":6.83,"n":27,"o":6.83,"t":"2026-10-22T13:00:00Z","v":365,"vw":6.83},{"c":6.835,"h":6.84,"l":6.76,"n":655,"o":6.77,"t":"2026-10-22T13:30:00Z","v":121173,"vw":6.803141},{"c":6.845,"h":6.86,"l":6.83,"n":651,"o":6.83,"t":"2026-10-22T13:45:00Z","v":89466,"vw":6.848009},{"c":6.885,"h":6.89,"l":6.84,"n":1561,"o":6.85,"t":"2026-10-22T14:00:00Z","v":348124,"vw":6.858624},{"c":6.855,"h":6.89,"l":6.85,"n":1329,"o":6.89,"t":"2026-10-22T14:15:00Z","v":165849,"vw":6.87314},{"c":6.83,"h":6.865,"l":6.82,"n":1547,"o":6.855,"t":"2026-10-22T14:30:00Z","v":247452,"vw":6.842685},{"c":6.865,"h":6.869,"l":6.83,"n":749,"o":6.83,"t":"2026-10-22T14:45:00Z","v":98163,"vw":6.851026},{"c":6.865,"h":6.875,"l":6.85,"n":884,"o":6.865,"t":"2026-10-22T15:00:00Z","v":196229,"vw":6.863656},{"c":6.875,"h":6.88,"l":6.86,"n":1003,"o":6.865,"t":"2026-10-22T15:15:00Z","v":225777,"vw":6.86899},{"c":6.875,"h":6.89,"l":6.865,"n":1113,"o":6.87,"t":"2026-10-22T15:30:00Z","v":189137,"vw":6.8751},{"c":6.885,"h":6.89,"l":6.87,"n":746,"o":6.87,"t":"2026-10-22T15:45:00Z","v":115997,"vw":6.879432},{"c":6.875,"h":6.89,"l":6.8712,"n":781,"o":6.885,"t":"2026-10-22T16:00:00Z","v":87281,"vw":6.880735},{"c":6.8801,"h":6.8899,"l":6.87,"n":991,"o":6.88,"t":"2026-10-22T16:15:00Z","v":152183,"vw":6.879789},{"c":6.85,"h":6.885,"l":6.85,"n":755,"o":6.885,"t":"2026-10-22T16:30:00Z","v":154207,"vw":6.868695},{"c":6.86,"h":6.86,"l":6.84,"n":760,"o":6.85,"t":"2026-10-22T16:45:00Z","v":119661,"vw":6.849785},{"c":6.835,"h":6.86,"l":6.83,"n":586,"o":6.86,"t":"2026-10-22T17:00:00Z","v":76170,"vw":6.840681},{"c":6.85,"h":6.85,"l":6.825,"n":665,"o":6.84,"t":"2026-10-22T17:15:00Z","v":105413,"vw":6.834919},{"c":6.87,"h":6.87,"l":6.845,"n":888,"o":6.85,"t":"2026-10-22T17:30:00Z","v":178057,"vw":6.852934},{"c":6.88,"h":6.89,"l":6.865,"n":657,"o":6.865,"t":"2026-10-22T17:45:00Z","v":81925,"vw":6.876602},{"c":6.89,"h":6.9,"l":6.8815,"n":849,"o":6.8815,"t":"2026-10-22T18:00:00Z","v":143761,"vw":6.891209},{"c":6.905,"h":6.91,"l":6.8899,"n":954,"o":6.8899,"t":"2026-10-22T18:15:00Z","v":147422,"vw":6.900942},{"c":6.91,"h":6.91,"l":6.89,"n":1603,"o":6.905,"t":"2026-10-22T18:30:00Z","v":225118,"vw":6.901197},{"c":6.915,"h":6.93,"l":6.905,"n":972,"o":6.905,"t":"2026-10-22T18:45:00Z","v":147108,"vw":6.916827},{"c":6.925,"h":6.94,"l":6.915,"n":1139,"o":6.915,"t":"2026-10-22T19:00:00Z","v":172587,"vw":6.92904},{"c":6.94,"h":6.94,"l":6.9212,"n":1042,"o":6.93,"t":"2026-10-22T19:15:00Z","v":180504,"vw":6.930973},{"c":6.955,"h":6.96,"l":6.93,"n":1821,"o":6.935,"t":"2026-10-22T19:30:00Z","v":230291,"vw":6.944703},{"c":6.98,"h":6.995,"l":6.9412,"n":3926,"o":6.96,"t":"2026-10-22T19:45:00Z","v":856478,"vw":6.977575},{"c":6.96,"h":6.99,"l":6.96,"n":59,"o":6.99,"t":"2026-10-22T20:00:00Z","v":1054929,"vw":6.989844},{"c":6.9497,"h":6.9497,"l":6.93,"n":9,"o":6.93,"t":"2026-10-22T22:45:00Z","v":2206,"vw":6.93985}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.15616552986976598,"strike":10.65413824674415,"iv":1.142148386600136,"gamma":0.16567126998430107,"theta":-0.009589590132118101,"vega":0.004556111775828505,"rho":0.0006801511150489515,"breakevenPct":54.653845158997356},{"delta":0.2,"premium":0.375,"strike":14.621417148172696,"iv":2.250270291555388,"gamma":0.06390407624573946,"theta":-0.021605756240224504,"vega":0.005481235262225814,"rho":0.000796579260099459,"breakevenPct":114.54101785654787},{"delta":0.25,"premium":0.375,"strike":10.456272385370735,"iv":1.5794809485739938,"gamma":0.10324676352178046,"theta":-0.01728484276810745,"vega":0.006221383408932829,"rho":0.0010665467675746894,"breakevenPct":54.95382525566145},{"delta":0.3,"premium":0.3598147544670935,"strike":9.544442634012805,"iv":1.3116962753625208,"gamma":0.18395430028841417,"theta":-0.014878238069675937,"vega":0.0065536654305412365,"rho":0.0013443158173395654,"breakevenPct":41.69180813275962},{"delta":0.35,"premium":0.34103380795090804,"strike":8.98101423852724,"iv":1.0985881541573568,"gamma":0.2735791230766307,"theta":-0.01273513840854309,"vega":0.006807503909163638,"rho":0.0016240486265025784,"breakevenPct":33.362632996826164},{"delta":0.4,"premium":0.3222528614347226,"strike":8.417585843041678,"iv":0.8854800329521927,"gamma":0.3632039458648472,"theta":-0.010592038747410243,"vega":0.0070613423877860385,"rho":0.0019037814356655917,"breakevenPct":25.033457860892703},{"delta":0.45,"premium":0.30347191491853714,"strike":7.854157447556114,"iv":0.6723719117470287,"gamma":0.4528287686530637,"theta":-0.008448939086277397,"vega":0.00731518086640844,"rho":0.0021835142448286046,"breakevenPct":16.70428272495925},{"delta":0.5,"premium":0.28469096840235175,"strike":7.290729052070551,"iv":0.45926379054186484,"gamma":0.5424535914412802,"theta":-0.00630583942514455,"vega":0.007569019345030841,"rho":0.0024632470539916176,"breakevenPct":8.375107589025795},{"delta":0.55,"premium":0.4295887125566468,"strike":6.8328770675063275,"iv":0.4007483279066851,"gamma":0.5578220346686258,"theta":-0.005143358804762227,"vega":0.007364683376283341,"rho":0.002622737922948699,"breakevenPct":3.897936767710654},{"delta":0.6,"premium":0.7489868789959993,"strike":6.487581752436758,"iv":0.507046526060993,"gamma":0.4940245856368609,"theta":-0.005026331541874268,"vega":0.006671880434719995,"rho":0.0026540369713556537,"breakevenPct":3.527448232228281},{"delta":0.65,"premium":1.0683850454353525,"strike":6.142286437367186,"iv":0.6133447242153012,"gamma":0.43022713660509593,"theta":-0.004909304278986308,"vega":0.0059790774931566485,"rho":0.0026853360197626086,"breakevenPct":3.156959696745908},{"delta":0.7,"premium":1.387783211874705,"strike":5.796991122297616,"iv":0.719642922369609,"gamma":0.3664296875733311,"theta":-0.0047922770160983485,"vega":0.005286274551593303,"rho":0.0027166350681695635,"breakevenPct":2.7864711612635356},{"delta":0.75,"premium":1.7071813783140581,"strike":5.451695807228045,"iv":0.8259411205239171,"gamma":0.3026322385415662,"theta":-0.004675249753210388,"vega":0.004593471610029955,"rho":0.0027479341165765185,"breakevenPct":2.4159826257811625},{"delta":0.8,"premium":2.026579544753411,"strike":5.106400492158475,"iv":0.9322393186782252,"gamma":0.2388347895098012,"theta":-0.004558222490322429,"vega":0.0039006686684666084,"rho":0.0027792331649834734,"breakevenPct":2.0454940902987895},{"delta":0.85,"premium":2.3459777111927638,"strike":4.761105177088904,"iv":1.038537516832533,"gamma":0.17503734047803632,"theta":-0.004441195227434469,"vega":0.003207865726903263,"rho":0.0028105322133904283,"breakevenPct":1.6750055548164169},{"delta":0.9,"premium":2.665375877632117,"strike":4.415809862019334,"iv":1.1448357149868413,"gamma":0.11123989144627133,"theta":-0.004324167964546509,"vega":0.0025150627853399157,"rho":0.002841831261797383,"breakevenPct":1.3045170193340434}],"put":[{"delta":0.1,"premium":0.13881154972101373,"strike":5.180201079498335,"iv":1.2368297398826065,"gamma":0.15062114697190215,"theta":-0.006716643580440745,"vega":0.003431496968405315,"rho":-0.0006801792630429209,"breakevenPct":27.877116884444618},{"delta":0.15,"premium":0.07978392905976674,"strike":6.119135716239067,"iv":0.4635181871464489,"gamma":0.2365038773122656,"theta":-0.003132988584087724,"vega":0.004084979132653262,"rho":-0.0009194133107356534,"breakevenPct":13.600117493858367},{"delta":0.2,"premium":0.11393654552072104,"strike":6.255746182082884,"iv":0.45304700427634204,"gamma":0.2803308194164428,"theta":-0.003438046185811092,"vega":0.004645621326720684,"rho":-0.001226022353428545,"breakevenPct":12.134339963345306},{"delta":0.25,"premium":0.14808916198167532,"strike":6.392356647926701,"iv":0.4425758214062352,"gamma":0.3241577615206199,"theta":-0.0037431037875344597,"vega":0.005206263520788106,"rho":-0.0015326313961214367,"breakevenPct":10.668562432832246},{"delta":0.3,"premium":0.18224177844262962,"strike":6.528967113770518,"iv":0.43210463853612835,"gamma":0.3679847036247971,"theta":-0.004048161389257828,"vega":0.005766905714855528,"rho":-0.0018392404388143284,"breakevenPct":9.202784902319188},{"delta":0.35,"premium":0.21639439490358386,"strike":6.665577579614336,"iv":0.42163345566602156,"gamma":0.4118116457289743,"theta":-0.004353218990981195,"vega":0.00632754790892295,"rho":-0.0021458494815072195,"breakevenPct":7.737007371806129},{"delta":0.4,"premium":0.2505470113645382,"strike":6.802188045458153,"iv":0.4111622727959147,"gamma":0.4556385878331515,"theta":-0.004658276592704564,"vega":0.006888190102990374,"rho":-0.0024524585242001115,"breakevenPct":6.271229841293067},{"delta":0.45,"premium":0.2846996278254925,"strike":6.93879851130197,"iv":0.4006910899258079,"gamma":0.49946552993732873,"theta":-0.004963334194427932,"vega":0.007448832297057796,"rho":-0.002759067566893003,"breakevenPct":4.805452310780007},{"delta":0.5,"premium":0.409242618741977,"strike":7.118100128369705,"iv":0.4365319640564827,"gamma":0.4862209242618742,"theta":-0.005454300385109114,"vega":0.007581899871630295,"rho":-0.0031289632440158833,"breakevenPct":4.022067101176998},{"delta":0.55,"premium":0.6071459135643991,"strike":7.332049636285837,"iv":0.5099594351732992,"gamma":0.42665738125802305,"theta":-0.006096148908857511,"vega":0.007367950363714164,"rho":-0.003550221986763102,"breakevenPct":3.79250754332707},{"delta":0.6,"premium":0.8050492083868208,"strike":7.545999144201969,"iv":0.5833869062901156,"gamma":0.367093838254172,"theta":-0.006737997432605905,"vega":0.007154000855798032,"rho":-0.00397148072951032,"breakevenPct":3.562947985477143},{"delta":0.65,"premium":1.0029525032092428,"strike":7.7599486521181005,"iv":0.656814377406932,"gamma":0.3075302952503209,"theta":-0.007379845956354301,"vega":0.0069400513478818995,"rho":-0.004392739472257538,"breakevenPct":3.3333884276272157},{"delta":0.7,"premium":1.2008557980316645,"strike":7.973898160034232,"iv":0.7302418485237483,"gamma":0.24796675224646986,"theta":-0.008021694480102695,"vega":0.006726101839965769,"rho":-0.004813998215004756,"breakevenPct":3.1038288697772884},{"delta":0.75,"premium":1.820305980528512,"strike":8.6105702364395,"iv":0.8970324061196107,"gamma":0.18782461752433935,"theta":-0.008893741307371349,"vega":0.00615048678720445,"rho":-0.005567954106656373,"breakevenPct":2.8574498439057607},{"delta":0.8,"premium":2.8057229926374716,"strike":9.62660999238359,"iv":1.0781260365503325,"gamma":0.13703522707989774,"theta":-0.009081522576764178,"vega":0.005390891727820925,"rho":-0.006616242882644578,"breakevenPct":2.419356226808019},{"delta":0.85,"premium":4.182366157722631,"strike":11.050723611437204,"iv":1.260912483255633,"gamma":0.09825165226148364,"theta":-0.008357710251228221,"vega":0.004461100200141213,"rho":-0.007980300252952165,"breakevenPct":1.7402367136684767},{"delta":0.9,"premium":6.323348410230681,"strike":13.24408312904815,"iv":1.4875306573294678,"gamma":0.06097303538474908,"theta":-0.007196961383368641,"vega":0.0034153623318988594,"rho":-0.009943218123557343,"breakevenPct":0.9909196163452235}]},"raw":{"call":[{"delta":0.15,"premium":0.15616552986976598,"strike":10.65413824674415,"iv":1.142148386600136,"gamma":0.16567126998430107,"theta":-0.009589590132118101,"vega":0.004556111775828505,"rho":0.0006801511150489515,"breakevenPct":54.653845158997356},{"delta":0.2,"premium":0.375,"strike":14.621417148172696,"iv":2.250270291555388,"gamma":0.06390407624573946,"theta":-0.021605756240224504,"vega":0.005481235262225814,"rho":0.000796579260099459,"breakevenPct":114.54101785654787},{"delta":0.25,"premium":0.375,"strike":10.456272385370735,"iv":1.5794809485739938,"gamma":0.10324676352178046,"theta":-0.01728484276810745,"vega":0.006221383408932829,"rho":0.0010665467675746894,"breakevenPct":54.95382525566145},{"delta":0.3,"premium":0.3598147544670935,"strike":9.544442634012805,"iv":1.3116962753625208,"gamma":0.18395430028841417,"theta":-0.014878238069675937,"vega":0.0065536654305412365,"rho":0.0013443158173395654,"breakevenPct":41.69180813275962},{"delta":0.35,"premium":0.34103380795090804,"strike":8.98101423852724,"iv":1.0985881541573568,"gamma":0.2735791230766307,"theta":-0.01273513840854309,"vega":0.006807503909163638,"rho":0.0016240486265025784,"breakevenPct":33.362632996826164},{"delta":0.4,"premium":0.3222528614347226,"strike":8.417585843041678,"iv":0.8854800329521927,"gamma":0.3632039458648472,"theta":-0.010592038747410243,"vega":0.0070613423877860385,"rho":0.0019037814356655917,"breakevenPct":25.033457860892703},{"delta":0.45,"premium":0.30347191491853714,"strike":7.854157447556114,"iv":0.6723719117470287,"gamma":0.4528287686530637,"theta":-0.008448939086277397,"vega":0.00731518086640844,"rho":0.0021835142448286046,"breakevenPct":16.70428272495925},{"delta":0.5,"premium":0.28469096840235175,"strike":7.290729052070551,"iv":0.45926379054186484,"gamma":0.5424535914412802,"theta":-0.00630583942514455,"vega":0.007569019345030841,"rho":0.0024632470539916176,"breakevenPct":8.375107589025795},{"delta":0.55,"premium":0.4295887125566468,"strike":6.8328770675063275,"iv":0.4007483279066851,"gamma":0.5578220346686258,"theta":-0.005143358804762227,"vega":0.007364683376283341,"rho":0.002622737922948699,"breakevenPct":3.897936767710654},{"delta":0.6,"premium":0.7489868789959993,"strike":6.487581752436758,"iv":0.507046526060993,"gamma":0.4940245856368609,"theta":-0.005026331541874268,"vega":0.006671880434719995,"rho":0.0026540369713556537,"breakevenPct":3.527448232228281},{"delta":0.65,"premium":1.0683850454353525,"strike":6.142286437367186,"iv":0.6133447242153012,"gamma":0.43022713660509593,"theta":-0.004909304278986308,"vega":0.0059790774931566485,"rho":0.0026853360197626086,"breakevenPct":3.156959696745908},{"delta":0.7,"premium":1.387783211874705,"strike":5.796991122297616,"iv":0.719642922369609,"gamma":0.3664296875733311,"theta":-0.0047922770160983485,"vega":0.005286274551593303,"rho":0.0027166350681695635,"breakevenPct":2.7864711612635356},{"delta":0.75,"premium":1.7071813783140581,"strike":5.451695807228045,"iv":0.8259411205239171,"gamma":0.3026322385415662,"theta":-0.004675249753210388,"vega":0.004593471610029955,"rho":0.0027479341165765185,"breakevenPct":2.4159826257811625},{"delta":0.8,"premium":2.026579544753411,"strike":5.106400492158475,"iv":0.9322393186782252,"gamma":0.2388347895098012,"theta":-0.004558222490322429,"vega":0.0039006686684666084,"rho":0.0027792331649834734,"breakevenPct":2.0454940902987895},{"delta":0.85,"premium":2.3459777111927638,"strike":4.761105177088904,"iv":1.038537516832533,"gamma":0.17503734047803632,"theta":-0.004441195227434469,"vega":0.003207865726903263,"rho":0.0028105322133904283,"breakevenPct":1.6750055548164169},{"delta":0.9,"premium":2.665375877632117,"strike":4.415809862019334,"iv":1.1448357149868413,"gamma":0.11123989144627133,"theta":-0.004324167964546509,"vega":0.0025150627853399157,"rho":0.002841831261797383,"breakevenPct":1.3045170193340434}],"put":[{"delta":0.1,"premium":0.13881154972101373,"strike":5.180201079498335,"iv":1.2368297398826065,"gamma":0.15062114697190215,"theta":-0.006716643580440745,"vega":0.003431496968405315,"rho":-0.0006801792630429209,"breakevenPct":27.877116884444618},{"delta":0.15,"premium":0.07978392905976674,"strike":6.119135716239067,"iv":0.4635181871464489,"gamma":0.2365038773122656,"theta":-0.003132988584087724,"vega":0.004084979132653262,"rho":-0.0009194133107356534,"breakevenPct":13.600117493858367},{"delta":0.2,"premium":0.11393654552072104,"strike":6.255746182082884,"iv":0.45304700427634204,"gamma":0.2803308194164428,"theta":-0.003438046185811092,"vega":0.004645621326720684,"rho":-0.001226022353428545,"breakevenPct":12.134339963345306},{"delta":0.25,"premium":0.14808916198167532,"strike":6.392356647926701,"iv":0.4425758214062352,"gamma":0.3241577615206199,"theta":-0.0037431037875344597,"vega":0.005206263520788106,"rho":-0.0015326313961214367,"breakevenPct":10.668562432832246},{"delta":0.3,"premium":0.18224177844262962,"strike":6.528967113770518,"iv":0.43210463853612835,"gamma":0.3679847036247971,"theta":-0.004048161389257828,"vega":0.005766905714855528,"rho":-0.0018392404388143284,"breakevenPct":9.202784902319188},{"delta":0.35,"premium":0.21639439490358386,"strike":6.665577579614336,"iv":0.42163345566602156,"gamma":0.4118116457289743,"theta":-0.004353218990981195,"vega":0.00632754790892295,"rho":-0.0021458494815072195,"breakevenPct":7.737007371806129},{"delta":0.4,"premium":0.2505470113645382,"strike":6.802188045458153,"iv":0.4111622727959147,"gamma":0.4556385878331515,"theta":-0.004658276592704564,"vega":0.006888190102990374,"rho":-0.0024524585242001115,"breakevenPct":6.271229841293067},{"delta":0.45,"premium":0.2846996278254925,"strike":6.93879851130197,"iv":0.4006910899258079,"gamma":0.49946552993732873,"theta":-0.004963334194427932,"vega":0.007448832297057796,"rho":-0.002759067566893003,"breakevenPct":4.805452310780007},{"delta":0.5,"premium":0.409242618741977,"strike":7.118100128369705,"iv":0.4365319640564827,"gamma":0.4862209242618742,"theta":-0.005454300385109114,"vega":0.007581899871630295,"rho":-0.0031289632440158833,"breakevenPct":4.022067101176998},{"delta":0.55,"premium":0.6071459135643991,"strike":7.332049636285837,"iv":0.5099594351732992,"gamma":0.42665738125802305,"theta":-0.006096148908857511,"vega":0.007367950363714164,"rho":-0.003550221986763102,"breakevenPct":3.79250754332707},{"delta":0.6,"premium":0.8050492083868208,"strike":7.545999144201969,"iv":0.5833869062901156,"gamma":0.367093838254172,"theta":-0.006737997432605905,"vega":0.007154000855798032,"rho":-0.00397148072951032,"breakevenPct":3.562947985477143},{"delta":0.65,"premium":1.0029525032092428,"strike":7.7599486521181005,"iv":0.656814377406932,"gamma":0.3075302952503209,"theta":-0.007379845956354301,"vega":0.0069400513478818995,"rho":-0.004392739472257538,"breakevenPct":3.3333884276272157},{"delta":0.7,"premium":1.2008557980316645,"strike":7.973898160034232,"iv":0.7302418485237483,"gamma":0.24796675224646986,"theta":-0.008021694480102695,"vega":0.006726101839965769,"rho":-0.004813998215004756,"breakevenPct":3.1038288697772884},{"delta":0.75,"premium":1.820305980528512,"strike":8.6105702364395,"iv":0.8970324061196107,"gamma":0.18782461752433935,"theta":-0.008893741307371349,"vega":0.00615048678720445,"rho":-0.005567954106656373,"breakevenPct":2.8574498439057607},{"delta":0.8,"premium":2.8057229926374716,"strike":9.62660999238359,"iv":1.0781260365503325,"gamma":0.13703522707989774,"theta":-0.009081522576764178,"vega":0.005390891727820925,"rho":-0.006616242882644578,"breakevenPct":2.419356226808019},{"delta":0.85,"premium":4.182366157722631,"strike":11.050723611437204,"iv":1.260912483255633,"gamma":0.09825165226148364,"theta":-0.008357710251228221,"vega":0.004461100200141213,"rho":-0.007980300252952165,"breakevenPct":1.7402367136684767},{"delta":0.9,"premium":6.323348410230681,"strike":13.24408312904815,"iv":1.4875306573294678,"gamma":0.06097303538474908,"theta":-0.007196961383368641,"vega":0.0034153623318988594,"rho":-0.009943218123557343,"breakevenPct":0.9909196163452235}]}},"errors":["fundamentals:provider_http_429"],"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"}}