{"symbol":"AVR","url":"https://intraalpha.com/companies/AVR","capturedAt":"2026-10-23T06:52:23.314Z","state":"ready","quote":{"symbol":"AVR","last_price":6,"prev_close":6.01,"regular_close":6,"change":-0.01,"change_pct":-0.1664,"regular_change":-0.01,"regular_change_pct":-0.1664,"extended_change":0,"extended_change_pct":0,"bid":5.95,"ask":6.7,"bid_size":100,"ask_size":200,"volume":2096173,"vwap":5.992328,"open":5.92,"high":6.17,"low":5.825,"close":6,"trade_count":10854,"last_trade_at":"2026-10-22T20:00:00.655933308Z","last_quote_at":"2026-10-22T23:56:10.732736899Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:16.686188615-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AVR","fetched_at":"2026-10-23T06:52:22.809529+00:00","name":"Anteris Technologies Global Corp. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Anteris Technologies Global Corp. The company is headquartered in Toowong, Australia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":585725000,"ebitda":-104496000,"pe_ratio":null,"peg_ratio":null,"book_value":2.581,"dividend_per_share":null,"dividend_yield":null,"eps":-1.95,"revenue_ttm":2242000,"gross_profit_ttm":1681000,"profit_margin":0,"operating_margin_ttm":-30.72,"return_on_assets_ttm":-0.425,"return_on_equity_ttm":-0.747,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.633,"analyst_target_price":14,"analyst_number":0,"beta":0.726,"fifty_two_week_high":11.05,"fifty_two_week_low":3.3,"fifty_day_ma":8.01,"two_hundred_day_ma":7.34,"shares_outstanding":97458000,"forward_pe":null,"price_to_sales":261.25,"price_to_book":2.954,"ev_to_revenue":218.15,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:22.809529+00:00"},"optionObservedAt":"2026-10-22T19:58:52.336Z","bars":[{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-10-16T13:25:00Z","v":200,"vw":6.35},{"c":6.31,"h":6.34,"l":6.275,"n":32,"o":6.34,"t":"2026-10-16T13:30:00Z","v":16522,"vw":6.333059},{"c":6.305,"h":6.305,"l":6.305,"n":5,"o":6.305,"t":"2026-10-16T13:35:00Z","v":5035,"vw":6.305},{"c":6.25,"h":6.305,"l":6.25,"n":29,"o":6.305,"t":"2026-10-16T13:40:00Z","v":7228,"vw":6.28429},{"c":6.3,"h":6.3,"l":6.25,"n":16,"o":6.255,"t":"2026-10-16T13:45:00Z","v":1565,"vw":6.271902},{"c":6.255,"h":6.255,"l":6.23,"n":35,"o":6.24,"t":"2026-10-16T13:50:00Z","v":2613,"vw":6.241435},{"c":6.24,"h":6.255,"l":6.24,"n":48,"o":6.255,"t":"2026-10-16T13:55:00Z","v":4787,"vw":6.25137},{"c":6.265,"h":6.27,"l":6.21,"n":132,"o":6.24,"t":"2026-10-16T14:00:00Z","v":17047,"vw":6.224701},{"c":6.26,"h":6.26,"l":6.26,"n":5,"o":6.26,"t":"2026-10-16T14:05:00Z","v":125,"vw":6.26},{"c":6.265,"h":6.2774,"l":6.24,"n":118,"o":6.24,"t":"2026-10-16T14:10:00Z","v":9260,"vw":6.253083},{"c":6.24,"h":6.2774,"l":6.24,"n":55,"o":6.27,"t":"2026-10-16T14:15:00Z","v":7929,"vw":6.269212},{"c":6.24,"h":6.2446,"l":6.23,"n":53,"o":6.23,"t":"2026-10-16T14:20:00Z","v":5429,"vw":6.23948},{"c":6.225,"h":6.24,"l":6.22,"n":41,"o":6.24,"t":"2026-10-16T14:25:00Z","v":2027,"vw":6.229603},{"c":6.24,"h":6.24,"l":6.22,"n":52,"o":6.23,"t":"2026-10-16T14:30:00Z","v":1505,"vw":6.233333},{"c":6.22,"h":6.24,"l":6.22,"n":48,"o":6.24,"t":"2026-10-16T14:35:00Z","v":1589,"vw":6.228397},{"c":6.19,"h":6.22,"l":6.19,"n":145,"o":6.21,"t":"2026-10-16T14:40:00Z","v":11845,"vw":6.204726},{"c":6.238,"h":6.238,"l":6.18,"n":121,"o":6.18,"t":"2026-10-16T14:45:00Z","v":8266,"vw":6.205038},{"c":6.23,"h":6.23,"l":6.23,"n":6,"o":6.23,"t":"2026-10-16T14:50:00Z","v":253,"vw":6.23},{"c":6.215,"h":6.22,"l":6.21,"n":47,"o":6.21,"t":"2026-10-16T14:55:00Z","v":10621,"vw":6.210253},{"c":6.2,"h":6.21,"l":6.2,"n":35,"o":6.21,"t":"2026-10-16T15:00:00Z","v":2722,"vw":6.20505},{"c":6.17,"h":6.2,"l":6.17,"n":37,"o":6.19,"t":"2026-10-16T15:05:00Z","v":5167,"vw":6.173873},{"c":6.18,"h":6.185,"l":6.16,"n":89,"o":6.16,"t":"2026-10-16T15:10:00Z","v":5268,"vw":6.174284},{"c":6.17,"h":6.17,"l":6.17,"n":21,"o":6.17,"t":"2026-10-16T15:15:00Z","v":1160,"vw":6.17},{"c":6.151,"h":6.175,"l":6.151,"n":52,"o":6.17,"t":"2026-10-16T15:20:00Z","v":6009,"vw":6.165568},{"c":6.1699,"h":6.1699,"l":6.14,"n":86,"o":6.15,"t":"2026-10-16T15:25:00Z","v":13841,"vw":6.154987},{"c":6.17,"h":6.17,"l":6.17,"n":41,"o":6.17,"t":"2026-10-16T15:30:00Z","v":2551,"vw":6.17},{"c":6.12,"h":6.17,"l":6.12,"n":77,"o":6.1601,"t":"2026-10-16T15:35:00Z","v":10144,"vw":6.139644},{"c":6.125,"h":6.135,"l":6.125,"n":41,"o":6.13,"t":"2026-10-16T15:40:00Z","v":4536,"vw":6.130256},{"c":6.115,"h":6.125,"l":6.115,"n":46,"o":6.125,"t":"2026-10-16T15:45:00Z","v":2984,"vw":6.121989},{"c":6.12,"h":6.12,"l":6.105,"n":121,"o":6.115,"t":"2026-10-16T15:50:00Z","v":12086,"vw":6.109778},{"c":6.1,"h":6.11,"l":6.08,"n":84,"o":6.11,"t":"2026-10-16T15:55:00Z","v":11599,"vw":6.104548},{"c":6.07,"h":6.1,"l":6.07,"n":52,"o":6.1,"t":"2026-10-16T16:00:00Z","v":2723,"vw":6.086686},{"c":6.06,"h":6.085,"l":6.06,"n":129,"o":6.075,"t":"2026-10-16T16:05:00Z","v":20485,"vw":6.073389},{"c":6.09,"h":6.09,"l":6.055,"n":165,"o":6.06,"t":"2026-10-16T16:10:00Z","v":12104,"vw":6.068653},{"c":6.08,"h":6.09,"l":6.08,"n":122,"o":6.085,"t":"2026-10-16T16:15:00Z","v":12015,"vw":6.081736},{"c":6.1,"h":6.1083,"l":6.085,"n":96,"o":6.085,"t":"2026-10-16T16:20:00Z","v":5226,"vw":6.095015},{"c":6.095,"h":6.095,"l":6.085,"n":93,"o":6.09,"t":"2026-10-16T16:25:00Z","v":9356,"vw":6.088159},{"c":6.1,"h":6.1,"l":6.095,"n":78,"o":6.095,"t":"2026-10-16T16:30:00Z","v":4458,"vw":6.098378},{"c":6.13,"h":6.14,"l":6.1,"n":161,"o":6.1,"t":"2026-10-16T16:35:00Z","v":14461,"vw":6.119331},{"c":6.15,"h":6.16,"l":6.13,"n":73,"o":6.13,"t":"2026-10-16T16:40:00Z","v":13452,"vw":6.14208},{"c":6.14,"h":6.16,"l":6.14,"n":43,"o":6.15,"t":"2026-10-16T16:45:00Z","v":5772,"vw":6.155085},{"c":6.17,"h":6.178,"l":6.135,"n":115,"o":6.14,"t":"2026-10-16T16:50:00Z","v":11770,"vw":6.155817},{"c":6.16,"h":6.16,"l":6.15,"n":82,"o":6.16,"t":"2026-10-16T16:55:00Z","v":7631,"vw":6.157412},{"c":6.16,"h":6.168,"l":6.155,"n":70,"o":6.168,"t":"2026-10-16T17:00:00Z","v":6146,"vw":6.163499},{"c":6.155,"h":6.16,"l":6.14,"n":93,"o":6.15,"t":"2026-10-16T17:05:00Z","v":11703,"vw":6.15157},{"c":6.145,"h":6.155,"l":6.145,"n":70,"o":6.155,"t":"2026-10-16T17:10:00Z","v":6640,"vw":6.148983},{"c":6.1222,"h":6.145,"l":6.1222,"n":90,"o":6.145,"t":"2026-10-16T17:15:00Z","v":9877,"vw":6.136544},{"c":6.13,"h":6.13,"l":6.12,"n":120,"o":6.13,"t":"2026-10-16T17:20:00Z","v":3858,"vw":6.129626},{"c":6.12,"h":6.14,"l":6.12,"n":127,"o":6.13,"t":"2026-10-16T17:25:00Z","v":15281,"vw":6.132774},{"c":6.125,"h":6.13,"l":6.125,"n":80,"o":6.125,"t":"2026-10-16T17:30:00Z","v":6261,"vw":6.126465},{"c":6.12,"h":6.13,"l":6.115,"n":108,"o":6.125,"t":"2026-10-16T17:35:00Z","v":10903,"vw":6.121164},{"c":6.125,"h":6.135,"l":6.125,"n":119,"o":6.125,"t":"2026-10-16T17:40:00Z","v":17964,"vw":6.131307},{"c":6.12,"h":6.135,"l":6.115,"n":123,"o":6.13,"t":"2026-10-16T17:45:00Z","v":12640,"vw":6.124988},{"c":6.11,"h":6.11,"l":6.11,"n":54,"o":6.11,"t":"2026-10-16T17:50:00Z","v":3675,"vw":6.11},{"c":6.115,"h":6.1199,"l":6.1,"n":74,"o":6.11,"t":"2026-10-16T17:55:00Z","v":10267,"vw":6.111191},{"c":6.115,"h":6.115,"l":6.1,"n":165,"o":6.11,"t":"2026-10-16T18:00:00Z","v":16437,"vw":6.10689},{"c":6.12,"h":6.12,"l":6.115,"n":77,"o":6.115,"t":"2026-10-16T18:05:00Z","v":3380,"vw":6.116389},{"c":6.13,"h":6.13,"l":6.11,"n":91,"o":6.12,"t":"2026-10-16T18:10:00Z","v":10631,"vw":6.120265},{"c":6.12,"h":6.135,"l":6.12,"n":84,"o":6.1275,"t":"2026-10-16T18:15:00Z","v":7021,"vw":6.130534},{"c":6.135,"h":6.14,"l":6.125,"n":74,"o":6.13,"t":"2026-10-16T18:20:00Z","v":4887,"vw":6.131204},{"c":6.135,"h":6.145,"l":6.135,"n":87,"o":6.135,"t":"2026-10-16T18:25:00Z","v":8417,"vw":6.139388},{"c":6.145,"h":6.145,"l":6.135,"n":111,"o":6.14,"t":"2026-10-16T18:30:00Z","v":10761,"vw":6.139449},{"c":6.14,"h":6.15,"l":6.14,"n":70,"o":6.145,"t":"2026-10-16T18:35:00Z","v":6093,"vw":6.144399},{"c":6.14,"h":6.15,"l":6.135,"n":89,"o":6.15,"t":"2026-10-16T18:40:00Z","v":6337,"vw":6.144305},{"c":6.135,"h":6.15,"l":6.13,"n":106,"o":6.15,"t":"2026-10-16T18:45:00Z","v":11180,"vw":6.143063},{"c":6.125,"h":6.135,"l":6.12,"n":75,"o":6.135,"t":"2026-10-16T18:50:00Z","v":7260,"vw":6.12937},{"c":6.125,"h":6.13,"l":6.12,"n":67,"o":6.125,"t":"2026-10-16T18:55:00Z","v":3712,"vw":6.125214},{"c":6.12,"h":6.13,"l":6.115,"n":141,"o":6.13,"t":"2026-10-16T19:00:00Z","v":18488,"vw":6.125135},{"c":6.115,"h":6.13,"l":6.11,"n":127,"o":6.125,"t":"2026-10-16T19:05:00Z","v":11896,"vw":6.122311},{"c":6.135,"h":6.15,"l":6.12,"n":145,"o":6.12,"t":"2026-10-16T19:10:00Z","v":13375,"vw":6.135249},{"c":6.1,"h":6.14,"l":6.09,"n":234,"o":6.14,"t":"2026-10-16T19:15:00Z","v":25243,"vw":6.114367},{"c":6.1,"h":6.105,"l":6.095,"n":75,"o":6.105,"t":"2026-10-16T19:20:00Z","v":4034,"vw":6.099702},{"c":6.09,"h":6.105,"l":6.085,"n":144,"o":6.1,"t":"2026-10-16T19:25:00Z","v":10234,"vw":6.094459},{"c":6.075,"h":6.095,"l":6.07,"n":86,"o":6.095,"t":"2026-10-16T19:30:00Z","v":7378,"vw":6.083198},{"c":6.065,"h":6.0786,"l":6.065,"n":170,"o":6.07,"t":"2026-10-16T19:35:00Z","v":10764,"vw":6.069807},{"c":6.065,"h":6.07,"l":6.045,"n":318,"o":6.065,"t":"2026-10-16T19:40:00Z","v":82372,"vw":6.063125},{"c":6.07,"h":6.075,"l":6.07,"n":114,"o":6.07,"t":"2026-10-16T19:45:00Z","v":8476,"vw":6.071945},{"c":6.07,"h":6.09,"l":6.065,"n":332,"o":6.08,"t":"2026-10-16T19:50:00Z","v":31911,"vw":6.076638},{"c":6.05,"h":6.075,"l":6.04,"n":990,"o":6.06,"t":"2026-10-16T19:55:00Z","v":119692,"vw":6.054145},{"c":6.05,"h":6.05,"l":6.05,"n":13,"o":6.05,"t":"2026-10-16T20:00:00Z","v":157168,"vw":6.05},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-19T12:00:00Z","v":200,"vw":6.04},{"c":6.145,"h":6.145,"l":6.07,"n":44,"o":6.09,"t":"2026-10-19T13:30:00Z","v":7936,"vw":6.094083},{"c":6.1,"h":6.145,"l":6.1,"n":83,"o":6.145,"t":"2026-10-19T13:35:00Z","v":2610,"vw":6.112053},{"c":6.1,"h":6.15,"l":6.07,"n":137,"o":6.085,"t":"2026-10-19T13:40:00Z","v":20241,"vw":6.109861},{"c":6.07,"h":6.09,"l":6.07,"n":38,"o":6.07,"t":"2026-10-19T13:45:00Z","v":4017,"vw":6.084466},{"c":6.08,"h":6.11,"l":6.06,"n":66,"o":6.07,"t":"2026-10-19T13:50:00Z","v":9781,"vw":6.080955},{"c":6.065,"h":6.085,"l":6.06,"n":54,"o":6.085,"t":"2026-10-19T13:55:00Z","v":1368,"vw":6.07125},{"c":6.095,"h":6.11,"l":6.065,"n":89,"o":6.065,"t":"2026-10-19T14:00:00Z","v":3940,"vw":6.083032},{"c":6.1,"h":6.13,"l":6.09,"n":79,"o":6.1,"t":"2026-10-19T14:05:00Z","v":5632,"vw":6.100816},{"c":6.13,"h":6.14,"l":6.11,"n":86,"o":6.11,"t":"2026-10-19T14:10:00Z","v":14330,"vw":6.124207},{"c":6.195,"h":6.205,"l":6.14,"n":191,"o":6.14,"t":"2026-10-19T14:15:00Z","v":13742,"vw":6.188446},{"c":6.195,"h":6.21,"l":6.195,"n":50,"o":6.195,"t":"2026-10-19T14:20:00Z","v":1685,"vw":6.198031},{"c":6.2,"h":6.235,"l":6.19,"n":163,"o":6.195,"t":"2026-10-19T14:25:00Z","v":10077,"vw":6.214283},{"c":6.21,"h":6.23,"l":6.19,"n":88,"o":6.215,"t":"2026-10-19T14:30:00Z","v":4202,"vw":6.210152},{"c":6.19,"h":6.215,"l":6.19,"n":104,"o":6.195,"t":"2026-10-19T14:35:00Z","v":6041,"vw":6.197011},{"c":6.2,"h":6.2,"l":6.19,"n":106,"o":6.195,"t":"2026-10-19T14:40:00Z","v":6422,"vw":6.190925},{"c":6.2,"h":6.23,"l":6.19,"n":97,"o":6.19,"t":"2026-10-19T14:45:00Z","v":3582,"vw":6.204},{"c":6.18,"h":6.2,"l":6.18,"n":45,"o":6.2,"t":"2026-10-19T14:50:00Z","v":2062,"vw":6.187036},{"c":6.165,"h":6.18,"l":6.16,"n":185,"o":6.18,"t":"2026-10-19T14:55:00Z","v":12118,"vw":6.169823},{"c":6.185,"h":6.19,"l":6.18,"n":56,"o":6.18,"t":"2026-10-19T15:00:00Z","v":2884,"vw":6.181628},{"c":6.21,"h":6.21,"l":6.18,"n":200,"o":6.185,"t":"2026-10-19T15:05:00Z","v":14182,"vw":6.18708},{"c":6.2,"h":6.21,"l":6.2,"n":82,"o":6.2,"t":"2026-10-19T15:10:00Z","v":4908,"vw":6.201046},{"c":6.23,"h":6.2474,"l":6.21,"n":105,"o":6.21,"t":"2026-10-19T15:15:00Z","v":6432,"vw":6.223193},{"c":6.24,"h":6.25,"l":6.23,"n":94,"o":6.24,"t":"2026-10-19T15:20:00Z","v":4721,"vw":6.239586},{"c":6.235,"h":6.24,"l":6.23,"n":33,"o":6.24,"t":"2026-10-19T15:25:00Z","v":1387,"vw":6.232222},{"c":6.23,"h":6.23,"l":6.22,"n":86,"o":6.23,"t":"2026-10-19T15:30:00Z","v":5352,"vw":6.22713},{"c":6.21,"h":6.24,"l":6.21,"n":175,"o":6.23,"t":"2026-10-19T15:35:00Z","v":37641,"vw":6.230706},{"c":6.195,"h":6.2,"l":6.19,"n":110,"o":6.2,"t":"2026-10-19T15:40:00Z","v":11915,"vw":6.195187},{"c":6.185,"h":6.19,"l":6.185,"n":38,"o":6.19,"t":"2026-10-19T15:45:00Z","v":1739,"vw":6.188471},{"c":6.185,"h":6.185,"l":6.185,"n":34,"o":6.185,"t":"2026-10-19T15:50:00Z","v":732,"vw":6.185},{"c":6.18,"h":6.19,"l":6.17,"n":92,"o":6.18,"t":"2026-10-19T15:55:00Z","v":3462,"vw":6.179459},{"c":6.18,"h":6.18,"l":6.16,"n":132,"o":6.1775,"t":"2026-10-19T16:00:00Z","v":10144,"vw":6.165484},{"c":6.165,"h":6.18,"l":6.1502,"n":60,"o":6.16,"t":"2026-10-19T16:05:00Z","v":3788,"vw":6.160187},{"c":6.18,"h":6.18,"l":6.16,"n":65,"o":6.16,"t":"2026-10-19T16:10:00Z","v":3167,"vw":6.170767},{"c":6.175,"h":6.19,"l":6.175,"n":72,"o":6.175,"t":"2026-10-19T16:15:00Z","v":4735,"vw":6.180652},{"c":6.19,"h":6.19,"l":6.18,"n":56,"o":6.18,"t":"2026-10-19T16:20:00Z","v":3288,"vw":6.184266},{"c":6.185,"h":6.19,"l":6.18,"n":10,"o":6.18,"t":"2026-10-19T16:25:00Z","v":722,"vw":6.183571},{"c":6.185,"h":6.19,"l":6.18,"n":64,"o":6.185,"t":"2026-10-19T16:30:00Z","v":4834,"vw":6.181469},{"c":6.19,"h":6.195,"l":6.185,"n":70,"o":6.185,"t":"2026-10-19T16:35:00Z","v":4575,"vw":6.189837},{"c":6.19,"h":6.2,"l":6.19,"n":26,"o":6.19,"t":"2026-10-19T16:40:00Z","v":2349,"vw":6.190504},{"c":6.19,"h":6.19,"l":6.18,"n":12,"o":6.19,"t":"2026-10-19T16:45:00Z","v":909,"vw":6.185},{"c":6.175,"h":6.18,"l":6.165,"n":132,"o":6.18,"t":"2026-10-19T16:50:00Z","v":6297,"vw":6.172248},{"c":6.175,"h":6.18,"l":6.17,"n":20,"o":6.175,"t":"2026-10-19T16:55:00Z","v":2052,"vw":6.174723},{"c":6.165,"h":6.19,"l":6.165,"n":109,"o":6.18,"t":"2026-10-19T17:00:00Z","v":7157,"vw":6.178807},{"c":6.155,"h":6.17,"l":6.155,"n":34,"o":6.165,"t":"2026-10-19T17:05:00Z","v":3287,"vw":6.161217},{"c":6.17,"h":6.17,"l":6.155,"n":78,"o":6.155,"t":"2026-10-19T17:10:00Z","v":7263,"vw":6.161137},{"c":6.175,"h":6.175,"l":6.17,"n":38,"o":6.17,"t":"2026-10-19T17:15:00Z","v":1890,"vw":6.172201},{"c":6.16,"h":6.17,"l":6.16,"n":36,"o":6.17,"t":"2026-10-19T17:20:00Z","v":3614,"vw":6.167593},{"c":6.17,"h":6.17,"l":6.165,"n":12,"o":6.165,"t":"2026-10-19T17:25:00Z","v":857,"vw":6.16587},{"c":6.2,"h":6.2,"l":6.16,"n":298,"o":6.16,"t":"2026-10-19T17:30:00Z","v":60576,"vw":6.184034},{"c":6.205,"h":6.22,"l":6.19,"n":161,"o":6.2,"t":"2026-10-19T17:35:00Z","v":39352,"vw":6.199465},{"c":6.195,"h":6.205,"l":6.195,"n":98,"o":6.205,"t":"2026-10-19T17:40:00Z","v":18908,"vw":6.196285},{"c":6.165,"h":6.19,"l":6.16,"n":71,"o":6.19,"t":"2026-10-19T17:45:00Z","v":5498,"vw":6.177033},{"c":6.16,"h":6.165,"l":6.15,"n":99,"o":6.165,"t":"2026-10-19T17:50:00Z","v":7420,"vw":6.160338},{"c":6.2,"h":6.2,"l":6.165,"n":142,"o":6.165,"t":"2026-10-19T17:55:00Z","v":20996,"vw":6.190186},{"c":6.195,"h":6.205,"l":6.195,"n":64,"o":6.2,"t":"2026-10-19T18:00:00Z","v":10486,"vw":6.200692},{"c":6.205,"h":6.21,"l":6.19,"n":292,"o":6.195,"t":"2026-10-19T18:05:00Z","v":49673,"vw":6.199046},{"c":6.205,"h":6.21,"l":6.2,"n":55,"o":6.205,"t":"2026-10-19T18:10:00Z","v":5719,"vw":6.204366},{"c":6.205,"h":6.205,"l":6.2,"n":75,"o":6.205,"t":"2026-10-19T18:15:00Z","v":5521,"vw":6.204269},{"c":6.19,"h":6.205,"l":6.19,"n":94,"o":6.205,"t":"2026-10-19T18:20:00Z","v":5385,"vw":6.197474},{"c":6.21,"h":6.21,"l":6.19,"n":149,"o":6.195,"t":"2026-10-19T18:25:00Z","v":20073,"vw":6.201375},{"c":6.235,"h":6.24,"l":6.2,"n":766,"o":6.21,"t":"2026-10-19T18:30:00Z","v":57627,"vw":6.217141},{"c":6.19,"h":6.23,"l":6.19,"n":138,"o":6.23,"t":"2026-10-19T18:35:00Z","v":16626,"vw":6.216352},{"c":6.21,"h":6.215,"l":6.19,"n":111,"o":6.195,"t":"2026-10-19T18:40:00Z","v":9391,"vw":6.199709},{"c":6.23,"h":6.23,"l":6.21,"n":99,"o":6.21,"t":"2026-10-19T18:45:00Z","v":6437,"vw":6.225388},{"c":6.2,"h":6.23,"l":6.1923,"n":136,"o":6.23,"t":"2026-10-19T18:50:00Z","v":15692,"vw":6.216706},{"c":6.2,"h":6.215,"l":6.2,"n":93,"o":6.21,"t":"2026-10-19T18:55:00Z","v":7217,"vw":6.20837},{"c":6.195,"h":6.205,"l":6.19,"n":116,"o":6.205,"t":"2026-10-19T19:00:00Z","v":10420,"vw":6.196232},{"c":6.195,"h":6.21,"l":6.195,"n":130,"o":6.195,"t":"2026-10-19T19:05:00Z","v":8513,"vw":6.199705},{"c":6.195,"h":6.2,"l":6.195,"n":51,"o":6.195,"t":"2026-10-19T19:10:00Z","v":3574,"vw":6.195517},{"c":6.2,"h":6.2,"l":6.19,"n":81,"o":6.195,"t":"2026-10-19T19:15:00Z","v":4223,"vw":6.195302},{"c":6.215,"h":6.22,"l":6.195,"n":254,"o":6.195,"t":"2026-10-19T19:20:00Z","v":23348,"vw":6.206297},{"c":6.21,"h":6.22,"l":6.205,"n":221,"o":6.215,"t":"2026-10-19T19:25:00Z","v":15925,"vw":6.212111},{"c":6.2,"h":6.215,"l":6.19,"n":144,"o":6.215,"t":"2026-10-19T19:30:00Z","v":10300,"vw":6.201683},{"c":6.2,"h":6.205,"l":6.19,"n":118,"o":6.2,"t":"2026-10-19T19:35:00Z","v":15247,"vw":6.19811},{"c":6.195,"h":6.21,"l":6.195,"n":133,"o":6.21,"t":"2026-10-19T19:40:00Z","v":10671,"vw":6.203181},{"c":6.2,"h":6.21,"l":6.185,"n":214,"o":6.195,"t":"2026-10-19T19:45:00Z","v":22839,"vw":6.193173},{"c":6.175,"h":6.2,"l":6.175,"n":319,"o":6.19,"t":"2026-10-19T19:50:00Z","v":30025,"vw":6.184893},{"c":6.175,"h":6.185,"l":6.17,"n":1079,"o":6.175,"t":"2026-10-19T19:55:00Z","v":101924,"vw":6.174713},{"c":6.18,"h":6.18,"l":6.18,"n":13,"o":6.18,"t":"2026-10-19T20:00:00Z","v":436613,"vw":6.18},{"c":6.17,"h":6.17,"l":6.17,"n":4,"o":6.17,"t":"2026-10-19T20:55:00Z","v":358,"vw":6.17},{"c":6.44,"h":6.44,"l":6.31,"n":62,"o":6.31,"t":"2026-10-20T08:00:00Z","v":1577,"vw":6.408523},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-20T08:15:00Z","v":169,"vw":6.42},{"c":6.33,"h":6.33,"l":6.33,"n":2,"o":6.33,"t":"2026-10-20T09:00:00Z","v":1077,"vw":6.33},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-20T09:30:00Z","v":373,"vw":6.23},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-20T09:35:00Z","v":373,"vw":6.23},{"c":6.1949,"h":6.2288,"l":6.16,"n":11,"o":6.2288,"t":"2026-10-20T10:10:00Z","v":1857,"vw":6.192355},{"c":6.0212,"h":6.2,"l":6.0212,"n":4,"o":6.2,"t":"2026-10-20T10:20:00Z","v":606,"vw":6.110304},{"c":6.19,"h":6.245,"l":6.175,"n":163,"o":6.2,"t":"2026-10-20T13:30:00Z","v":17009,"vw":6.204014},{"c":6.29,"h":6.29,"l":6.19,"n":119,"o":6.195,"t":"2026-10-20T13:35:00Z","v":6454,"vw":6.233979},{"c":6.295,"h":6.32,"l":6.29,"n":61,"o":6.3,"t":"2026-10-20T13:40:00Z","v":3917,"vw":6.299261},{"c":6.28,"h":6.3,"l":6.28,"n":38,"o":6.3,"t":"2026-10-20T13:45:00Z","v":2488,"vw":6.296005},{"c":6.34,"h":6.37,"l":6.28,"n":168,"o":6.28,"t":"2026-10-20T13:50:00Z","v":36915,"vw":6.310439},{"c":6.365,"h":6.365,"l":6.34,"n":125,"o":6.36,"t":"2026-10-20T13:55:00Z","v":6404,"vw":6.34698},{"c":6.365,"h":6.38,"l":6.34,"n":87,"o":6.365,"t":"2026-10-20T14:00:00Z","v":5943,"vw":6.35628},{"c":6.395,"h":6.395,"l":6.38,"n":26,"o":6.38,"t":"2026-10-20T14:05:00Z","v":1303,"vw":6.386429},{"c":6.41,"h":6.41,"l":6.36,"n":103,"o":6.38,"t":"2026-10-20T14:10:00Z","v":6423,"vw":6.382957},{"c":6.395,"h":6.41,"l":6.39,"n":67,"o":6.41,"t":"2026-10-20T14:15:00Z","v":5389,"vw":6.395309},{"c":6.38,"h":6.4,"l":6.36,"n":130,"o":6.4,"t":"2026-10-20T14:20:00Z","v":10819,"vw":6.380982},{"c":6.39,"h":6.4,"l":6.37,"n":168,"o":6.37,"t":"2026-10-20T14:25:00Z","v":25668,"vw":6.382367},{"c":6.43,"h":6.4425,"l":6.4,"n":79,"o":6.4,"t":"2026-10-20T14:30:00Z","v":10195,"vw":6.413064},{"c":6.44,"h":6.455,"l":6.42,"n":117,"o":6.42,"t":"2026-10-20T14:35:00Z","v":14445,"vw":6.433702},{"c":6.46,"h":6.49,"l":6.445,"n":108,"o":6.445,"t":"2026-10-20T14:40:00Z","v":8805,"vw":6.471921},{"c":6.48,"h":6.49,"l":6.47,"n":55,"o":6.48,"t":"2026-10-20T14:45:00Z","v":5224,"vw":6.480247},{"c":6.445,"h":6.47,"l":6.445,"n":61,"o":6.47,"t":"2026-10-20T14:50:00Z","v":2468,"vw":6.457587},{"c":6.49,"h":6.49,"l":6.455,"n":112,"o":6.455,"t":"2026-10-20T14:55:00Z","v":10175,"vw":6.472561},{"c":6.49,"h":6.4985,"l":6.48,"n":77,"o":6.49,"t":"2026-10-20T15:00:00Z","v":5691,"vw":6.488073},{"c":6.5,"h":6.52,"l":6.49,"n":163,"o":6.49,"t":"2026-10-20T15:05:00Z","v":16896,"vw":6.498401},{"c":6.46,"h":6.49,"l":6.44,"n":128,"o":6.49,"t":"2026-10-20T15:10:00Z","v":8411,"vw":6.458737},{"c":6.51,"h":6.51,"l":6.46,"n":130,"o":6.47,"t":"2026-10-20T15:15:00Z","v":8923,"vw":6.480709},{"c":6.505,"h":6.51,"l":6.495,"n":104,"o":6.505,"t":"2026-10-20T15:20:00Z","v":7166,"vw":6.501532},{"c":6.505,"h":6.52,"l":6.5,"n":133,"o":6.5,"t":"2026-10-20T15:25:00Z","v":9433,"vw":6.508278},{"c":6.515,"h":6.515,"l":6.505,"n":126,"o":6.51,"t":"2026-10-20T15:30:00Z","v":8115,"vw":6.509205},{"c":6.51,"h":6.525,"l":6.51,"n":145,"o":6.515,"t":"2026-10-20T15:35:00Z","v":11837,"vw":6.517357},{"c":6.5,"h":6.525,"l":6.5,"n":133,"o":6.51,"t":"2026-10-20T15:40:00Z","v":11592,"vw":6.514323},{"c":6.475,"h":6.5,"l":6.4714,"n":60,"o":6.5,"t":"2026-10-20T15:45:00Z","v":5046,"vw":6.480305},{"c":6.5,"h":6.5,"l":6.475,"n":108,"o":6.475,"t":"2026-10-20T15:50:00Z","v":8972,"vw":6.484063},{"c":6.48,"h":6.49,"l":6.475,"n":54,"o":6.49,"t":"2026-10-20T15:55:00Z","v":3759,"vw":6.48242},{"c":6.42,"h":6.49,"l":6.41,"n":210,"o":6.48,"t":"2026-10-20T16:00:00Z","v":22557,"vw":6.457046},{"c":6.44,"h":6.45,"l":6.415,"n":130,"o":6.415,"t":"2026-10-20T16:05:00Z","v":11626,"vw":6.429296},{"c":6.44,"h":6.44,"l":6.43,"n":62,"o":6.44,"t":"2026-10-20T16:10:00Z","v":3817,"vw":6.433025},{"c":6.435,"h":6.45,"l":6.43,"n":71,"o":6.44,"t":"2026-10-20T16:15:00Z","v":4654,"vw":6.438484},{"c":6.435,"h":6.445,"l":6.425,"n":177,"o":6.44,"t":"2026-10-20T16:20:00Z","v":13911,"vw":6.436229},{"c":6.44,"h":6.44,"l":6.43,"n":63,"o":6.435,"t":"2026-10-20T16:25:00Z","v":5654,"vw":6.439416},{"c":6.43,"h":6.44,"l":6.43,"n":62,"o":6.44,"t":"2026-10-20T16:30:00Z","v":6121,"vw":6.438354},{"c":6.435,"h":6.435,"l":6.43,"n":25,"o":6.43,"t":"2026-10-20T16:35:00Z","v":2453,"vw":6.434062},{"c":6.415,"h":6.435,"l":6.415,"n":70,"o":6.4339,"t":"2026-10-20T16:40:00Z","v":6684,"vw":6.428267},{"c":6.41,"h":6.42,"l":6.41,"n":29,"o":6.42,"t":"2026-10-20T16:45:00Z","v":840,"vw":6.413797},{"c":6.39,"h":6.41,"l":6.38,"n":114,"o":6.41,"t":"2026-10-20T16:50:00Z","v":9606,"vw":6.391281},{"c":6.375,"h":6.39,"l":6.375,"n":50,"o":6.39,"t":"2026-10-20T16:55:00Z","v":6172,"vw":6.38336},{"c":6.38,"h":6.38,"l":6.375,"n":88,"o":6.375,"t":"2026-10-20T17:00:00Z","v":6501,"vw":6.379357},{"c":6.38,"h":6.38,"l":6.37,"n":30,"o":6.37,"t":"2026-10-20T17:05:00Z","v":1636,"vw":6.378661},{"c":6.395,"h":6.4,"l":6.385,"n":72,"o":6.385,"t":"2026-10-20T17:10:00Z","v":4152,"vw":6.391063},{"c":6.405,"h":6.41,"l":6.4,"n":54,"o":6.4,"t":"2026-10-20T17:15:00Z","v":3050,"vw":6.405585},{"c":6.41,"h":6.42,"l":6.41,"n":41,"o":6.41,"t":"2026-10-20T17:20:00Z","v":2485,"vw":6.413159},{"c":6.415,"h":6.415,"l":6.4111,"n":15,"o":6.4111,"t":"2026-10-20T17:25:00Z","v":607,"vw":6.413169},{"c":6.415,"h":6.415,"l":6.405,"n":55,"o":6.415,"t":"2026-10-20T17:35:00Z","v":2974,"vw":6.410297},{"c":6.41,"h":6.41,"l":6.41,"n":41,"o":6.41,"t":"2026-10-20T17:40:00Z","v":2560,"vw":6.41},{"c":6.41,"h":6.41,"l":6.41,"n":5,"o":6.41,"t":"2026-10-20T17:45:00Z","v":121,"vw":6.41},{"c":6.41,"h":6.41,"l":6.4,"n":33,"o":6.41,"t":"2026-10-20T17:50:00Z","v":1770,"vw":6.409286},{"c":6.405,"h":6.41,"l":6.4,"n":45,"o":6.41,"t":"2026-10-20T17:55:00Z","v":2135,"vw":6.405454},{"c":6.41,"h":6.41,"l":6.405,"n":25,"o":6.405,"t":"2026-10-20T18:00:00Z","v":1516,"vw":6.405666},{"c":6.43,"h":6.43,"l":6.405,"n":109,"o":6.4058,"t":"2026-10-20T18:05:00Z","v":7124,"vw":6.416129},{"c":6.43,"h":6.43,"l":6.43,"n":37,"o":6.43,"t":"2026-10-20T18:10:00Z","v":2544,"vw":6.43},{"c":6.43,"h":6.44,"l":6.43,"n":15,"o":6.43,"t":"2026-10-20T18:15:00Z","v":1360,"vw":6.432391},{"c":6.425,"h":6.425,"l":6.42,"n":27,"o":6.42,"t":"2026-10-20T18:20:00Z","v":1081,"vw":6.424},{"c":6.425,"h":6.425,"l":6.415,"n":103,"o":6.425,"t":"2026-10-20T18:25:00Z","v":6114,"vw":6.418768},{"c":6.405,"h":6.425,"l":6.405,"n":65,"o":6.425,"t":"2026-10-20T18:30:00Z","v":4387,"vw":6.412013},{"c":6.41,"h":6.41,"l":6.405,"n":30,"o":6.405,"t":"2026-10-20T18:35:00Z","v":1379,"vw":6.406536},{"c":6.4,"h":6.4088,"l":6.4,"n":66,"o":6.405,"t":"2026-10-20T18:40:00Z","v":6211,"vw":6.403719},{"c":6.41,"h":6.41,"l":6.405,"n":38,"o":6.405,"t":"2026-10-20T18:45:00Z","v":2602,"vw":6.405395},{"c":6.405,"h":6.41,"l":6.405,"n":36,"o":6.41,"t":"2026-10-20T18:50:00Z","v":2639,"vw":6.405278},{"c":6.415,"h":6.415,"l":6.405,"n":67,"o":6.405,"t":"2026-10-20T18:55:00Z","v":4137,"vw":6.411397},{"c":6.415,"h":6.415,"l":6.4112,"n":25,"o":6.415,"t":"2026-10-20T19:00:00Z","v":1326,"vw":6.414425},{"c":6.425,"h":6.43,"l":6.41,"n":133,"o":6.41,"t":"2026-10-20T19:05:00Z","v":7259,"vw":6.420931},{"c":6.385,"h":6.435,"l":6.38,"n":485,"o":6.425,"t":"2026-10-20T19:10:00Z","v":87364,"vw":6.410337},{"c":6.375,"h":6.385,"l":6.37,"n":93,"o":6.385,"t":"2026-10-20T19:15:00Z","v":6924,"vw":6.374003},{"c":6.345,"h":6.375,"l":6.34,"n":83,"o":6.37,"t":"2026-10-20T19:20:00Z","v":7615,"vw":6.353026},{"c":6.35,"h":6.355,"l":6.335,"n":97,"o":6.34,"t":"2026-10-20T19:25:00Z","v":8805,"vw":6.342776},{"c":6.355,"h":6.355,"l":6.34,"n":78,"o":6.35,"t":"2026-10-20T19:30:00Z","v":3941,"vw":6.34719},{"c":6.33,"h":6.355,"l":6.32,"n":118,"o":6.355,"t":"2026-10-20T19:35:00Z","v":10391,"vw":6.337402},{"c":6.32,"h":6.33,"l":6.32,"n":63,"o":6.33,"t":"2026-10-20T19:40:00Z","v":6779,"vw":6.329286},{"c":6.295,"h":6.33,"l":6.29,"n":258,"o":6.33,"t":"2026-10-20T19:45:00Z","v":35019,"vw":6.30381},{"c":6.29,"h":6.31,"l":6.29,"n":268,"o":6.295,"t":"2026-10-20T19:50:00Z","v":28391,"vw":6.299174},{"c":6.295,"h":6.305,"l":6.27,"n":1210,"o":6.29,"t":"2026-10-20T19:55:00Z","v":149258,"vw":6.287691},{"c":6.29,"h":6.29,"l":6.29,"n":12,"o":6.29,"t":"2026-10-20T20:00:00Z","v":2008309,"vw":6.29},{"c":6.2504,"h":6.2504,"l":6.25,"n":2,"o":6.25,"t":"2026-10-20T22:00:00Z","v":406,"vw":6.2502},{"c":6.32,"h":6.32,"l":6.32,"n":3,"o":6.32,"t":"2026-10-21T08:00:00Z","v":238,"vw":6.32},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-21T08:35:00Z","v":161,"vw":6.25},{"c":6.29,"h":6.29,"l":6.29,"n":2,"o":6.29,"t":"2026-10-21T11:55:00Z","v":229,"vw":6.29},{"c":6.31,"h":6.47,"l":6.29,"n":85,"o":6.29,"t":"2026-10-21T13:30:00Z","v":17274,"vw":6.346025},{"c":6.35,"h":6.39,"l":6.31,"n":265,"o":6.31,"t":"2026-10-21T13:35:00Z","v":31019,"vw":6.355161},{"c":6.375,"h":6.375,"l":6.36,"n":62,"o":6.36,"t":"2026-10-21T13:40:00Z","v":6070,"vw":6.374718},{"c":6.39,"h":6.41,"l":6.35,"n":98,"o":6.35,"t":"2026-10-21T13:45:00Z","v":8967,"vw":6.379401},{"c":6.4,"h":6.415,"l":6.39,"n":62,"o":6.39,"t":"2026-10-21T13:50:00Z","v":2522,"vw":6.401565},{"c":6.3,"h":6.37,"l":6.3,"n":71,"o":6.37,"t":"2026-10-21T13:55:00Z","v":10975,"vw":6.331875},{"c":6.25,"h":6.3,"l":6.25,"n":96,"o":6.3,"t":"2026-10-21T14:00:00Z","v":7290,"vw":6.276915},{"c":6.28,"h":6.28,"l":6.22,"n":63,"o":6.25,"t":"2026-10-21T14:05:00Z","v":2252,"vw":6.255244},{"c":6.25,"h":6.28,"l":6.25,"n":84,"o":6.265,"t":"2026-10-21T14:10:00Z","v":4013,"vw":6.267209},{"c":6.23,"h":6.245,"l":6.21,"n":64,"o":6.245,"t":"2026-10-21T14:15:00Z","v":3672,"vw":6.225826},{"c":6.21,"h":6.235,"l":6.2,"n":132,"o":6.21,"t":"2026-10-21T14:20:00Z","v":8671,"vw":6.209115},{"c":6.18,"h":6.21,"l":6.17,"n":176,"o":6.205,"t":"2026-10-21T14:25:00Z","v":50311,"vw":6.181297},{"c":6.21,"h":6.22,"l":6.16,"n":124,"o":6.16,"t":"2026-10-21T14:30:00Z","v":7865,"vw":6.211997},{"c":6.21,"h":6.21,"l":6.2,"n":68,"o":6.2,"t":"2026-10-21T14:35:00Z","v":2526,"vw":6.207309},{"c":6.22,"h":6.22,"l":6.2,"n":87,"o":6.2,"t":"2026-10-21T14:40:00Z","v":3141,"vw":6.212712},{"c":6.21,"h":6.22,"l":6.21,"n":128,"o":6.22,"t":"2026-10-21T14:45:00Z","v":5846,"vw":6.211574},{"c":6.225,"h":6.23,"l":6.21,"n":541,"o":6.2188,"t":"2026-10-21T14:50:00Z","v":50664,"vw":6.220476},{"c":6.16,"h":6.225,"l":6.16,"n":142,"o":6.225,"t":"2026-10-21T14:55:00Z","v":12171,"vw":6.201676},{"c":6.14,"h":6.175,"l":6.13,"n":139,"o":6.17,"t":"2026-10-21T15:00:00Z","v":8368,"vw":6.159947},{"c":6.14,"h":6.14,"l":6.1357,"n":56,"o":6.14,"t":"2026-10-21T15:05:00Z","v":3889,"vw":6.139653},{"c":6.16,"h":6.175,"l":6.14,"n":137,"o":6.14,"t":"2026-10-21T15:10:00Z","v":10492,"vw":6.158193},{"c":6.115,"h":6.16,"l":6.115,"n":105,"o":6.16,"t":"2026-10-21T15:15:00Z","v":7271,"vw":6.138081},{"c":6.135,"h":6.135,"l":6.11,"n":78,"o":6.115,"t":"2026-10-21T15:20:00Z","v":4268,"vw":6.122402},{"c":6.13,"h":6.13,"l":6.125,"n":58,"o":6.13,"t":"2026-10-21T15:25:00Z","v":3329,"vw":6.128968},{"c":6.13,"h":6.15,"l":6.12,"n":111,"o":6.14,"t":"2026-10-21T15:30:00Z","v":5212,"vw":6.128774},{"c":6.12,"h":6.12,"l":6.11,"n":57,"o":6.12,"t":"2026-10-21T15:35:00Z","v":2649,"vw":6.11823},{"c":6.115,"h":6.13,"l":6.11,"n":93,"o":6.12,"t":"2026-10-21T15:40:00Z","v":7775,"vw":6.122839},{"c":6.13,"h":6.13,"l":6.115,"n":107,"o":6.115,"t":"2026-10-21T15:45:00Z","v":5109,"vw":6.128585},{"c":6.11,"h":6.12,"l":6.11,"n":71,"o":6.12,"t":"2026-10-21T15:50:00Z","v":3169,"vw":6.116981},{"c":6.125,"h":6.125,"l":6.12,"n":21,"o":6.12,"t":"2026-10-21T15:55:00Z","v":1160,"vw":6.121689},{"c":6.115,"h":6.125,"l":6.11,"n":129,"o":6.125,"t":"2026-10-21T16:00:00Z","v":6147,"vw":6.117734},{"c":6.11,"h":6.115,"l":6.105,"n":116,"o":6.11,"t":"2026-10-21T16:05:00Z","v":6084,"vw":6.110319},{"c":6.1,"h":6.11,"l":6.09,"n":94,"o":6.1,"t":"2026-10-21T16:10:00Z","v":4936,"vw":6.096597},{"c":6.11,"h":6.11,"l":6.09,"n":97,"o":6.09,"t":"2026-10-21T16:15:00Z","v":5602,"vw":6.101762},{"c":6.1,"h":6.105,"l":6.095,"n":111,"o":6.105,"t":"2026-10-21T16:20:00Z","v":6813,"vw":6.100652},{"c":6.11,"h":6.11,"l":6.1,"n":20,"o":6.1,"t":"2026-10-21T16:25:00Z","v":944,"vw":6.1075},{"c":6.085,"h":6.11,"l":6.085,"n":70,"o":6.105,"t":"2026-10-21T16:30:00Z","v":5642,"vw":6.09825},{"c":6.115,"h":6.115,"l":6.07,"n":165,"o":6.08,"t":"2026-10-21T16:35:00Z","v":12044,"vw":6.083709},{"c":6.08,"h":6.11,"l":6.08,"n":151,"o":6.11,"t":"2026-10-21T16:40:00Z","v":10581,"vw":6.087517},{"c":6.14,"h":6.15,"l":6.08,"n":233,"o":6.08,"t":"2026-10-21T16:45:00Z","v":17377,"vw":6.118222},{"c":6.13,"h":6.135,"l":6.12,"n":54,"o":6.13,"t":"2026-10-21T16:50:00Z","v":3419,"vw":6.129186},{"c":6.125,"h":6.125,"l":6.12,"n":105,"o":6.125,"t":"2026-10-21T16:55:00Z","v":4910,"vw":6.122009},{"c":6.11,"h":6.135,"l":6.11,"n":154,"o":6.12,"t":"2026-10-21T17:00:00Z","v":8387,"vw":6.124835},{"c":6.135,"h":6.14,"l":6.11,"n":75,"o":6.11,"t":"2026-10-21T17:05:00Z","v":3361,"vw":6.12831},{"c":6.125,"h":6.135,"l":6.11,"n":114,"o":6.135,"t":"2026-10-21T17:10:00Z","v":5852,"vw":6.126376},{"c":6.11,"h":6.125,"l":6.11,"n":82,"o":6.125,"t":"2026-10-21T17:15:00Z","v":5100,"vw":6.119181},{"c":6.105,"h":6.115,"l":6.1,"n":141,"o":6.115,"t":"2026-10-21T17:20:00Z","v":10508,"vw":6.107335},{"c":6.11,"h":6.115,"l":6.1,"n":194,"o":6.105,"t":"2026-10-21T17:25:00Z","v":27007,"vw":6.104361},{"c":6.115,"h":6.125,"l":6.11,"n":95,"o":6.115,"t":"2026-10-21T17:30:00Z","v":4018,"vw":6.116434},{"c":6.135,"h":6.14,"l":6.12,"n":102,"o":6.12,"t":"2026-10-21T17:35:00Z","v":6152,"vw":6.129131},{"c":6.13,"h":6.14,"l":6.13,"n":92,"o":6.135,"t":"2026-10-21T17:40:00Z","v":6656,"vw":6.138402},{"c":6.13,"h":6.14,"l":6.13,"n":67,"o":6.14,"t":"2026-10-21T17:45:00Z","v":4336,"vw":6.133133},{"c":6.135,"h":6.135,"l":6.13,"n":67,"o":6.13,"t":"2026-10-21T17:50:00Z","v":2687,"vw":6.131891},{"c":6.135,"h":6.1399,"l":6.135,"n":80,"o":6.135,"t":"2026-10-21T17:55:00Z","v":5581,"vw":6.136983},{"c":6.155,"h":6.155,"l":6.12,"n":648,"o":6.135,"t":"2026-10-21T18:00:00Z","v":63237,"vw":6.132278},{"c":6.15,"h":6.16,"l":6.14,"n":384,"o":6.155,"t":"2026-10-21T18:05:00Z","v":41060,"vw":6.149566},{"c":6.155,"h":6.155,"l":6.15,"n":260,"o":6.15,"t":"2026-10-21T18:10:00Z","v":21994,"vw":6.1507},{"c":6.165,"h":6.165,"l":6.15,"n":235,"o":6.155,"t":"2026-10-21T18:15:00Z","v":22782,"vw":6.151775},{"c":6.155,"h":6.165,"l":6.15,"n":112,"o":6.165,"t":"2026-10-21T18:20:00Z","v":7870,"vw":6.157691},{"c":6.155,"h":6.155,"l":6.145,"n":240,"o":6.155,"t":"2026-10-21T18:25:00Z","v":17892,"vw":6.150449},{"c":6.155,"h":6.155,"l":6.15,"n":115,"o":6.15,"t":"2026-10-21T18:30:00Z","v":9242,"vw":6.152093},{"c":6.155,"h":6.155,"l":6.15,"n":87,"o":6.155,"t":"2026-10-21T18:35:00Z","v":4805,"vw":6.154846},{"c":6.155,"h":6.16,"l":6.15,"n":109,"o":6.155,"t":"2026-10-21T18:40:00Z","v":6325,"vw":6.153114},{"c":6.14,"h":6.16,"l":6.14,"n":670,"o":6.15,"t":"2026-10-21T18:45:00Z","v":35707,"vw":6.150422},{"c":6.115,"h":6.145,"l":6.115,"n":237,"o":6.13,"t":"2026-10-21T18:50:00Z","v":19586,"vw":6.128692},{"c":6.1,"h":6.125,"l":6.09,"n":206,"o":6.11,"t":"2026-10-21T18:55:00Z","v":20967,"vw":6.105034},{"c":6.085,"h":6.1,"l":6.07,"n":201,"o":6.1,"t":"2026-10-21T19:00:00Z","v":7049,"vw":6.089025},{"c":6.0886,"h":6.0986,"l":6.075,"n":121,"o":6.08,"t":"2026-10-21T19:05:00Z","v":10399,"vw":6.084074},{"c":6.08,"h":6.0886,"l":6.06,"n":186,"o":6.085,"t":"2026-10-21T19:10:00Z","v":8017,"vw":6.079215},{"c":6.09,"h":6.095,"l":6.08,"n":132,"o":6.09,"t":"2026-10-21T19:15:00Z","v":6797,"vw":6.091438},{"c":6.095,"h":6.095,"l":6.08,"n":233,"o":6.09,"t":"2026-10-21T19:20:00Z","v":20928,"vw":6.089594},{"c":6.09,"h":6.105,"l":6.09,"n":106,"o":6.095,"t":"2026-10-21T19:25:00Z","v":5250,"vw":6.099943},{"c":6.08,"h":6.1,"l":6.08,"n":170,"o":6.1,"t":"2026-10-21T19:30:00Z","v":11204,"vw":6.090839},{"c":6.06,"h":6.075,"l":6.06,"n":183,"o":6.07,"t":"2026-10-21T19:35:00Z","v":8140,"vw":6.065756},{"c":6.03,"h":6.065,"l":6.03,"n":333,"o":6.06,"t":"2026-10-21T19:40:00Z","v":24339,"vw":6.049231},{"c":6.025,"h":6.04,"l":6.02,"n":355,"o":6.03,"t":"2026-10-21T19:45:00Z","v":21777,"vw":6.03066},{"c":6.005,"h":6.0293,"l":6.005,"n":344,"o":6.02,"t":"2026-10-21T19:50:00Z","v":29837,"vw":6.016129},{"c":6.005,"h":6.02,"l":5.99,"n":1281,"o":6.005,"t":"2026-10-21T19:55:00Z","v":138389,"vw":6.001792},{"c":6.01,"h":6.01,"l":6.01,"n":11,"o":6.01,"t":"2026-10-21T20:00:00Z","v":338013,"vw":6.01},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-21T20:30:00Z","v":900,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-21T20:45:00Z","v":100,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-21T21:15:00Z","v":1000,"vw":6.05},{"c":6.03,"h":6.05,"l":6.02,"n":12,"o":6.02,"t":"2026-10-21T22:00:00Z","v":1368,"vw":6.031015},{"c":6.03,"h":6.05,"l":6.03,"n":11,"o":6.05,"t":"2026-10-21T22:05:00Z","v":806,"vw":6.043361},{"c":5.98,"h":5.98,"l":5.98,"n":2,"o":5.98,"t":"2026-10-22T08:00:00Z","v":600,"vw":5.98},{"c":5.93,"h":5.96,"l":5.93,"n":7,"o":5.96,"t":"2026-10-22T11:20:00Z","v":1300,"vw":5.943834},{"c":5.935,"h":5.96,"l":5.85,"n":145,"o":5.94,"t":"2026-10-22T13:30:00Z","v":22635,"vw":5.918463},{"c":5.91,"h":5.935,"l":5.91,"n":39,"o":5.93,"t":"2026-10-22T13:35:00Z","v":4268,"vw":5.91928},{"c":5.87,"h":5.905,"l":5.86,"n":99,"o":5.9,"t":"2026-10-22T13:40:00Z","v":24293,"vw":5.890452},{"c":5.88,"h":5.9,"l":5.85,"n":112,"o":5.87,"t":"2026-10-22T13:45:00Z","v":23602,"vw":5.87376},{"c":5.92,"h":5.92,"l":5.87,"n":19,"o":5.9,"t":"2026-10-22T13:50:00Z","v":1945,"vw":5.887485},{"c":5.9488,"h":5.9488,"l":5.89,"n":35,"o":5.89,"t":"2026-10-22T13:55:00Z","v":13411,"vw":5.936781},{"c":5.895,"h":5.96,"l":5.89,"n":75,"o":5.93,"t":"2026-10-22T14:00:00Z","v":7954,"vw":5.923853},{"c":5.9,"h":5.9,"l":5.87,"n":51,"o":5.87,"t":"2026-10-22T14:05:00Z","v":12789,"vw":5.874392},{"c":5.91,"h":5.92,"l":5.89,"n":59,"o":5.9,"t":"2026-10-22T14:10:00Z","v":5551,"vw":5.906478},{"c":5.9,"h":5.9,"l":5.88,"n":86,"o":5.89,"t":"2026-10-22T14:15:00Z","v":3175,"vw":5.892525},{"c":5.86,"h":5.8901,"l":5.86,"n":27,"o":5.8901,"t":"2026-10-22T14:20:00Z","v":1384,"vw":5.884899},{"c":5.848,"h":5.86,"l":5.84,"n":99,"o":5.86,"t":"2026-10-22T14:25:00Z","v":8720,"vw":5.84614},{"c":5.825,"h":5.84,"l":5.825,"n":45,"o":5.84,"t":"2026-10-22T14:30:00Z","v":2861,"vw":5.830951},{"c":5.845,"h":5.85,"l":5.83,"n":97,"o":5.83,"t":"2026-10-22T14:35:00Z","v":5117,"vw":5.845142},{"c":5.9,"h":5.9,"l":5.855,"n":127,"o":5.855,"t":"2026-10-22T14:40:00Z","v":18770,"vw":5.873832},{"c":5.9,"h":5.915,"l":5.885,"n":95,"o":5.905,"t":"2026-10-22T14:45:00Z","v":7988,"vw":5.90023},{"c":5.94,"h":5.95,"l":5.9,"n":114,"o":5.9,"t":"2026-10-22T14:50:00Z","v":15183,"vw":5.924178},{"c":5.93,"h":5.945,"l":5.92,"n":82,"o":5.945,"t":"2026-10-22T14:55:00Z","v":12417,"vw":5.929498},{"c":5.91,"h":5.93,"l":5.91,"n":34,"o":5.93,"t":"2026-10-22T15:00:00Z","v":1150,"vw":5.92},{"c":5.895,"h":5.92,"l":5.895,"n":116,"o":5.91,"t":"2026-10-22T15:05:00Z","v":6903,"vw":5.907842},{"c":5.9,"h":5.9,"l":5.89,"n":30,"o":5.895,"t":"2026-10-22T15:10:00Z","v":4950,"vw":5.895241},{"c":5.945,"h":5.95,"l":5.9,"n":97,"o":5.9,"t":"2026-10-22T15:15:00Z","v":5496,"vw":5.916022},{"c":6.02,"h":6.02,"l":5.95,"n":75,"o":5.95,"t":"2026-10-22T15:20:00Z","v":7815,"vw":6.000769},{"c":6,"h":6.03,"l":5.995,"n":90,"o":6.0172,"t":"2026-10-22T15:25:00Z","v":110248,"vw":6.001371},{"c":5.995,"h":6.005,"l":5.99,"n":47,"o":6.005,"t":"2026-10-22T15:30:00Z","v":6245,"vw":5.99851},{"c":6,"h":6.01,"l":5.995,"n":80,"o":5.995,"t":"2026-10-22T15:35:00Z","v":7238,"vw":6.002726},{"c":5.98,"h":5.995,"l":5.98,"n":65,"o":5.99,"t":"2026-10-22T15:40:00Z","v":6420,"vw":5.98956},{"c":6.01,"h":6.015,"l":5.99,"n":62,"o":5.99,"t":"2026-10-22T15:45:00Z","v":5589,"vw":6.001404},{"c":6.06,"h":6.08,"l":6.01,"n":135,"o":6.01,"t":"2026-10-22T15:50:00Z","v":13349,"vw":6.052431},{"c":6.07,"h":6.07,"l":6.06,"n":44,"o":6.07,"t":"2026-10-22T15:55:00Z","v":4843,"vw":6.069459},{"c":6.07,"h":6.08,"l":6.06,"n":34,"o":6.07,"t":"2026-10-22T16:00:00Z","v":3626,"vw":6.072801},{"c":6.17,"h":6.17,"l":6.07,"n":185,"o":6.07,"t":"2026-10-22T16:05:00Z","v":32221,"vw":6.110526},{"c":6.125,"h":6.15,"l":6.12,"n":70,"o":6.15,"t":"2026-10-22T16:10:00Z","v":4527,"vw":6.131444},{"c":6.13,"h":6.15,"l":6.095,"n":379,"o":6.12,"t":"2026-10-22T16:15:00Z","v":127624,"vw":6.105789},{"c":6.145,"h":6.145,"l":6.12,"n":201,"o":6.135,"t":"2026-10-22T16:20:00Z","v":16420,"vw":6.130375},{"c":6.145,"h":6.145,"l":6.13,"n":45,"o":6.14,"t":"2026-10-22T16:25:00Z","v":3585,"vw":6.137662},{"c":6.1,"h":6.14,"l":6.095,"n":79,"o":6.14,"t":"2026-10-22T16:30:00Z","v":6525,"vw":6.114724},{"c":6.1,"h":6.1,"l":6.0928,"n":31,"o":6.095,"t":"2026-10-22T16:35:00Z","v":2841,"vw":6.095094},{"c":6.08,"h":6.09,"l":6.07,"n":64,"o":6.09,"t":"2026-10-22T16:40:00Z","v":4417,"vw":6.077463},{"c":6.075,"h":6.0801,"l":6.075,"n":85,"o":6.08,"t":"2026-10-22T16:45:00Z","v":9789,"vw":6.079514},{"c":6.095,"h":6.1,"l":6.075,"n":74,"o":6.075,"t":"2026-10-22T16:50:00Z","v":4893,"vw":6.081275},{"c":6.08,"h":6.09,"l":6.075,"n":34,"o":6.09,"t":"2026-10-22T16:55:00Z","v":3115,"vw":6.08458},{"c":6.05,"h":6.07,"l":6.045,"n":174,"o":6.07,"t":"2026-10-22T17:00:00Z","v":10188,"vw":6.055947},{"c":6.06,"h":6.06,"l":6.04,"n":68,"o":6.05,"t":"2026-10-22T17:05:00Z","v":7657,"vw":6.044732},{"c":6.07,"h":6.07,"l":6.05,"n":37,"o":6.05,"t":"2026-10-22T17:10:00Z","v":1714,"vw":6.056455},{"c":6.06,"h":6.06,"l":6.055,"n":39,"o":6.06,"t":"2026-10-22T17:15:00Z","v":2818,"vw":6.059386},{"c":6.06,"h":6.065,"l":6.06,"n":41,"o":6.065,"t":"2026-10-22T17:20:00Z","v":1664,"vw":6.06432},{"c":6.045,"h":6.06,"l":6.045,"n":35,"o":6.06,"t":"2026-10-22T17:25:00Z","v":2059,"vw":6.049175},{"c":6.04,"h":6.05,"l":6.03,"n":247,"o":6.04,"t":"2026-10-22T17:30:00Z","v":17848,"vw":6.04301},{"c":6.035,"h":6.055,"l":6.025,"n":165,"o":6.05,"t":"2026-10-22T17:35:00Z","v":58551,"vw":6.041361},{"c":6.01,"h":6.04,"l":6.01,"n":102,"o":6.04,"t":"2026-10-22T17:40:00Z","v":12691,"vw":6.027653},{"c":6.03,"h":6.03,"l":6.01,"n":60,"o":6.025,"t":"2026-10-22T17:45:00Z","v":5257,"vw":6.020916},{"c":6.02,"h":6.0282,"l":6.02,"n":44,"o":6.02,"t":"2026-10-22T17:50:00Z","v":3795,"vw":6.020646},{"c":6.01,"h":6.035,"l":6,"n":85,"o":6.03,"t":"2026-10-22T17:55:00Z","v":8029,"vw":6.015126},{"c":5.99,"h":6.01,"l":5.99,"n":86,"o":6.01,"t":"2026-10-22T18:00:00Z","v":4967,"vw":5.996462},{"c":6.005,"h":6.01,"l":5.99,"n":73,"o":5.99,"t":"2026-10-22T18:05:00Z","v":4181,"vw":6.000203},{"c":6.01,"h":6.015,"l":6.005,"n":93,"o":6.005,"t":"2026-10-22T18:10:00Z","v":7281,"vw":6.007994},{"c":6.025,"h":6.03,"l":6.01,"n":106,"o":6.01,"t":"2026-10-22T18:15:00Z","v":5262,"vw":6.018818},{"c":6.025,"h":6.035,"l":6.025,"n":82,"o":6.03,"t":"2026-10-22T18:20:00Z","v":4929,"vw":6.029408},{"c":6,"h":6.025,"l":5.995,"n":353,"o":6.025,"t":"2026-10-22T18:25:00Z","v":66561,"vw":6.003338},{"c":6.02,"h":6.03,"l":6,"n":104,"o":6,"t":"2026-10-22T18:30:00Z","v":60700,"vw":6.002555},{"c":6.02,"h":6.02,"l":6.01,"n":39,"o":6.02,"t":"2026-10-22T18:35:00Z","v":2402,"vw":6.019231},{"c":6.02,"h":6.02,"l":6.01,"n":63,"o":6.02,"t":"2026-10-22T18:40:00Z","v":5340,"vw":6.015151},{"c":6.01,"h":6.02,"l":6.01,"n":60,"o":6.02,"t":"2026-10-22T18:45:00Z","v":4454,"vw":6.014231},{"c":5.99,"h":6.01,"l":5.99,"n":78,"o":6,"t":"2026-10-22T18:50:00Z","v":6766,"vw":6.002793},{"c":6,"h":6,"l":5.975,"n":75,"o":5.99,"t":"2026-10-22T18:55:00Z","v":8617,"vw":5.983315},{"c":5.98,"h":6,"l":5.98,"n":83,"o":5.99,"t":"2026-10-22T19:00:00Z","v":7120,"vw":5.984652},{"c":5.975,"h":5.98,"l":5.97,"n":90,"o":5.98,"t":"2026-10-22T19:05:00Z","v":35385,"vw":5.979797},{"c":5.975,"h":5.985,"l":5.97,"n":285,"o":5.97,"t":"2026-10-22T19:10:00Z","v":37890,"vw":5.976945},{"c":5.975,"h":5.98,"l":5.965,"n":508,"o":5.975,"t":"2026-10-22T19:15:00Z","v":91706,"vw":5.971895},{"c":5.975,"h":5.98,"l":5.97,"n":899,"o":5.975,"t":"2026-10-22T19:20:00Z","v":188035,"vw":5.975486},{"c":5.945,"h":5.98,"l":5.94,"n":328,"o":5.97,"t":"2026-10-22T19:25:00Z","v":86874,"vw":5.963349},{"c":5.92,"h":5.945,"l":5.92,"n":273,"o":5.945,"t":"2026-10-22T19:30:00Z","v":26808,"vw":5.932856},{"c":5.93,"h":5.94,"l":5.92,"n":152,"o":5.925,"t":"2026-10-22T19:35:00Z","v":16226,"vw":5.929699},{"c":5.93,"h":5.935,"l":5.925,"n":142,"o":5.925,"t":"2026-10-22T19:40:00Z","v":15538,"vw":5.929033},{"c":5.93,"h":5.94,"l":5.92,"n":166,"o":5.93,"t":"2026-10-22T19:45:00Z","v":21451,"vw":5.926516},{"c":5.97,"h":5.98,"l":5.93,"n":442,"o":5.93,"t":"2026-10-22T19:50:00Z","v":64587,"vw":5.96049},{"c":6.01,"h":6.015,"l":5.975,"n":1287,"o":5.9783,"t":"2026-10-22T19:55:00Z","v":232860,"vw":5.988326},{"c":6,"h":6,"l":6,"n":11,"o":6,"t":"2026-10-22T20:00:00Z","v":353937,"vw":6}],"history":[{"c":5.6,"h":6,"l":5.1,"n":7812,"o":6,"t":"2024-12-13T05:00:00Z","v":2207488,"vw":5.706182},{"c":5.5,"h":5.85,"l":5.41,"n":2760,"o":5.75,"t":"2024-12-16T05:00:00Z","v":436753,"vw":5.581107},{"c":5.66,"h":5.7499,"l":5.4,"n":911,"o":5.64,"t":"2024-12-17T05:00:00Z","v":174038,"vw":5.584591},{"c":5.7,"h":5.84,"l":5.55,"n":968,"o":5.62,"t":"2024-12-18T05:00:00Z","v":177219,"vw":5.667008},{"c":5.78,"h":5.9,"l":5.58,"n":641,"o":5.79,"t":"2024-12-19T05:00:00Z","v":62237,"vw":5.691891},{"c":5.58,"h":5.7459,"l":5.55,"n":606,"o":5.7,"t":"2024-12-20T05:00:00Z","v":72014,"vw":5.606137},{"c":5.51,"h":5.67,"l":5.46,"n":395,"o":5.67,"t":"2024-12-23T05:00:00Z","v":45341,"vw":5.534177},{"c":5.52,"h":5.74,"l":5.27,"n":333,"o":5.46,"t":"2024-12-24T05:00:00Z","v":42051,"vw":5.487021},{"c":5.49,"h":5.6,"l":5.4,"n":220,"o":5.5,"t":"2024-12-26T05:00:00Z","v":48618,"vw":5.461863},{"c":5.61,"h":5.62,"l":5.4,"n":440,"o":5.62,"t":"2024-12-27T05:00:00Z","v":234876,"vw":5.449274},{"c":5.58,"h":5.59,"l":5.3,"n":1073,"o":5.5,"t":"2024-12-30T05:00:00Z","v":109879,"vw":5.478353},{"c":5.58,"h":5.59,"l":5.4,"n":229,"o":5.58,"t":"2024-12-31T05:00:00Z","v":33665,"vw":5.506105},{"c":5.55,"h":5.6,"l":5.25,"n":583,"o":5.46,"t":"2025-01-02T05:00:00Z","v":65090,"vw":5.374871},{"c":5.59,"h":5.59,"l":5.35,"n":854,"o":5.39,"t":"2025-01-03T05:00:00Z","v":104439,"vw":5.468256},{"c":5.61,"h":5.61,"l":5.45,"n":899,"o":5.53,"t":"2025-01-06T05:00:00Z","v":114562,"vw":5.548315},{"c":5.75,"h":5.9891,"l":5.73,"n":1459,"o":5.95,"t":"2025-01-07T05:00:00Z","v":422299,"vw":5.828896},{"c":5.63,"h":5.93,"l":5.6264,"n":1025,"o":5.84,"t":"2025-01-08T05:00:00Z","v":157529,"vw":5.751405},{"c":6,"h":6.04,"l":5.79,"n":1930,"o":5.9,"t":"2025-01-10T05:00:00Z","v":319212,"vw":5.94275},{"c":5.6,"h":6.1,"l":5.6,"n":771,"o":6,"t":"2025-01-13T05:00:00Z","v":82133,"vw":5.878112},{"c":5.61,"h":5.79,"l":5.6,"n":746,"o":5.6,"t":"2025-01-14T05:00:00Z","v":42868,"vw":5.641674},{"c":5.87,"h":6,"l":5.64,"n":860,"o":5.64,"t":"2025-01-15T05:00:00Z","v":62230,"vw":5.928834},{"c":6,"h":6.02,"l":5.8,"n":1148,"o":5.84,"t":"2025-01-16T05:00:00Z","v":918644,"vw":5.973121},{"c":5.99,"h":6,"l":5.9,"n":483,"o":5.94,"t":"2025-01-17T05:00:00Z","v":52462,"vw":5.96643},{"c":5.88,"h":6,"l":5.81,"n":764,"o":6,"t":"2025-01-21T05:00:00Z","v":47998,"vw":5.906042},{"c":5.99,"h":6,"l":5.82,"n":985,"o":5.82,"t":"2025-01-22T05:00:00Z","v":67805,"vw":5.962692},{"c":5.96,"h":6.02,"l":5.83,"n":969,"o":6,"t":"2025-01-23T05:00:00Z","v":97240,"vw":5.972716},{"c":5.99,"h":6,"l":5.91,"n":685,"o":5.99,"t":"2025-01-24T05:00:00Z","v":45311,"vw":5.969575},{"c":6,"h":6.01,"l":5.94,"n":1068,"o":6,"t":"2025-01-27T05:00:00Z","v":64514,"vw":5.99029},{"c":6,"h":6.01,"l":5.9584,"n":807,"o":6.005,"t":"2025-01-28T05:00:00Z","v":41929,"vw":5.991156},{"c":5.95,"h":6,"l":5.89,"n":990,"o":5.98,"t":"2025-01-29T05:00:00Z","v":77529,"vw":5.96221},{"c":5.98,"h":6.08,"l":5.92,"n":1351,"o":6.08,"t":"2025-01-30T05:00:00Z","v":78924,"vw":5.988427},{"c":6.2,"h":6.29,"l":5.94,"n":1925,"o":5.96,"t":"2025-01-31T05:00:00Z","v":285442,"vw":6.059177},{"c":6.2,"h":6.205,"l":6.155,"n":1234,"o":6.2,"t":"2025-02-03T05:00:00Z","v":116306,"vw":6.197904},{"c":6.18,"h":6.29,"l":6.12,"n":568,"o":6.29,"t":"2025-02-04T05:00:00Z","v":42577,"vw":6.177299},{"c":6.2,"h":6.24,"l":6.1,"n":1033,"o":6.19,"t":"2025-02-05T05:00:00Z","v":34948,"vw":6.186601},{"c":6.19,"h":6.21,"l":6.1,"n":909,"o":6.21,"t":"2025-02-06T05:00:00Z","v":70834,"vw":6.182647},{"c":6.2,"h":6.2,"l":6.07,"n":716,"o":6.15,"t":"2025-02-07T05:00:00Z","v":54742,"vw":6.166056},{"c":6.6,"h":6.7705,"l":6.0501,"n":1297,"o":6.2,"t":"2025-02-10T05:00:00Z","v":152196,"vw":6.327239},{"c":7.65,"h":7.9,"l":6.6947,"n":1889,"o":6.84,"t":"2025-02-11T05:00:00Z","v":210460,"vw":7.402005},{"c":8.17,"h":8.5079,"l":7.5005,"n":1888,"o":7.67,"t":"2025-02-12T05:00:00Z","v":192259,"vw":7.890122},{"c":7.84,"h":8.32,"l":7.79,"n":1036,"o":8.18,"t":"2025-02-13T05:00:00Z","v":101020,"vw":8.004288},{"c":7.99,"h":8.01,"l":7.44,"n":1246,"o":7.66,"t":"2025-02-14T05:00:00Z","v":99914,"vw":7.778518},{"c":8.655,"h":8.79,"l":8.25,"n":1820,"o":8.25,"t":"2025-02-18T05:00:00Z","v":173035,"vw":8.588599},{"c":8.18,"h":8.55,"l":8.13,"n":1028,"o":8.55,"t":"2025-02-19T05:00:00Z","v":72402,"vw":8.235611},{"c":8.27,"h":8.7135,"l":7.9301,"n":1612,"o":8.18,"t":"2025-02-20T05:00:00Z","v":153373,"vw":8.212945},{"c":8.25,"h":8.72,"l":8.18,"n":1493,"o":8.35,"t":"2025-02-21T05:00:00Z","v":127105,"vw":8.323783},{"c":7.27,"h":8.27,"l":7.02,"n":1402,"o":8.25,"t":"2025-02-24T05:00:00Z","v":147640,"vw":7.510901},{"c":7.17,"h":7.92,"l":7.02,"n":1452,"o":7.19,"t":"2025-02-25T05:00:00Z","v":124065,"vw":7.447899},{"c":7.61,"h":8,"l":7,"n":2170,"o":7.03,"t":"2025-02-26T05:00:00Z","v":112698,"vw":7.538754},{"c":7.05,"h":7.94,"l":7.05,"n":1024,"o":7.61,"t":"2025-02-27T05:00:00Z","v":91884,"vw":7.436975},{"c":7,"h":7.38,"l":6.795,"n":1466,"o":7.05,"t":"2025-02-28T05:00:00Z","v":100144,"vw":7.009844},{"c":7.17,"h":7.64,"l":6.875,"n":1554,"o":7.07,"t":"2025-03-03T05:00:00Z","v":62674,"vw":7.195217},{"c":7.43,"h":7.58,"l":7.0668,"n":1223,"o":7.15,"t":"2025-03-04T05:00:00Z","v":56717,"vw":7.34637},{"c":7.98,"h":8.31,"l":7.43,"n":1507,"o":7.43,"t":"2025-03-05T05:00:00Z","v":111603,"vw":7.932797},{"c":7.89,"h":8.3599,"l":7.845,"n":1559,"o":7.9,"t":"2025-03-06T05:00:00Z","v":188185,"vw":8.086687},{"c":7.56,"h":8.08,"l":7.2,"n":1422,"o":7.91,"t":"2025-03-07T05:00:00Z","v":99075,"vw":7.711001},{"c":7.06,"h":7.48,"l":6.9001,"n":2309,"o":7.48,"t":"2025-03-10T04:00:00Z","v":144319,"vw":7.139222},{"c":7.37,"h":7.42,"l":6.77,"n":1643,"o":7.03,"t":"2025-03-11T04:00:00Z","v":80911,"vw":7.19428},{"c":7.28,"h":7.9,"l":7.0991,"n":1630,"o":7.51,"t":"2025-03-12T04:00:00Z","v":206206,"vw":7.389662},{"c":6.83,"h":7.41,"l":6.5,"n":1145,"o":7.04,"t":"2025-03-13T04:00:00Z","v":64218,"vw":6.896377},{"c":6.86,"h":6.97,"l":6.77,"n":1947,"o":6.78,"t":"2025-03-14T04:00:00Z","v":197123,"vw":6.873539},{"c":6.72,"h":7.085,"l":6.6,"n":1981,"o":6.86,"t":"2025-03-17T04:00:00Z","v":128476,"vw":6.899188},{"c":6.32,"h":6.99,"l":6.2,"n":2292,"o":6.71,"t":"2025-03-18T04:00:00Z","v":132401,"vw":6.43659},{"c":6.21,"h":6.57,"l":6.01,"n":2840,"o":6.3,"t":"2025-03-19T04:00:00Z","v":191002,"vw":6.182044},{"c":5.76,"h":6.68,"l":5.74,"n":2478,"o":6.14,"t":"2025-03-20T04:00:00Z","v":180845,"vw":5.94612},{"c":5.175,"h":6.195,"l":5.0701,"n":4827,"o":5.86,"t":"2025-03-21T04:00:00Z","v":2037482,"vw":5.277436},{"c":5.12,"h":5.293,"l":4.835,"n":5790,"o":5.27,"t":"2025-03-24T04:00:00Z","v":561317,"vw":5.04419},{"c":4.92,"h":5.06,"l":4.55,"n":3036,"o":5.05,"t":"2025-03-25T04:00:00Z","v":319890,"vw":4.783025},{"c":4.66,"h":5.04,"l":4.5,"n":2197,"o":5.04,"t":"2025-03-26T04:00:00Z","v":194331,"vw":4.626757},{"c":4.205,"h":4.76,"l":4.17,"n":1664,"o":4.67,"t":"2025-03-27T04:00:00Z","v":200728,"vw":4.334373},{"c":3.8,"h":4.28,"l":3.71,"n":2868,"o":4.2,"t":"2025-03-28T04:00:00Z","v":309780,"vw":3.911838},{"c":3.64,"h":3.8,"l":3.5001,"n":2168,"o":3.7,"t":"2025-03-31T04:00:00Z","v":326464,"vw":3.624946},{"c":3.4,"h":3.81,"l":3.27,"n":2558,"o":3.65,"t":"2025-04-01T04:00:00Z","v":269010,"vw":3.425199},{"c":3.65,"h":3.78,"l":3.05,"n":3963,"o":3.36,"t":"2025-04-02T04:00:00Z","v":448587,"vw":3.551292},{"c":3.295,"h":3.6,"l":3.295,"n":2777,"o":3.51,"t":"2025-04-03T04:00:00Z","v":229409,"vw":3.381853},{"c":3.22,"h":3.58,"l":2.94,"n":3614,"o":3.14,"t":"2025-04-04T04:00:00Z","v":392946,"vw":3.126431},{"c":2.9,"h":3.22,"l":2.8,"n":2523,"o":3.18,"t":"2025-04-07T04:00:00Z","v":293237,"vw":2.966246},{"c":2.68,"h":3.07,"l":2.605,"n":3402,"o":3,"t":"2025-04-08T04:00:00Z","v":301248,"vw":2.800138},{"c":3.2,"h":3.255,"l":2.59,"n":4121,"o":2.63,"t":"2025-04-09T04:00:00Z","v":437058,"vw":2.875426},{"c":2.945,"h":3.2,"l":2.85,"n":1528,"o":3.2,"t":"2025-04-10T04:00:00Z","v":145130,"vw":2.982242},{"c":2.47,"h":3.105,"l":2.43,"n":1516,"o":3.01,"t":"2025-04-11T04:00:00Z","v":214924,"vw":2.643082},{"c":2.58,"h":2.7,"l":2.34,"n":4533,"o":2.56,"t":"2025-04-14T04:00:00Z","v":501701,"vw":2.469361},{"c":3.07,"h":3.08,"l":2.6,"n":3296,"o":2.6,"t":"2025-04-15T04:00:00Z","v":475147,"vw":2.96144},{"c":2.85,"h":3.2299,"l":2.735,"n":2639,"o":3.01,"t":"2025-04-16T04:00:00Z","v":249771,"vw":2.845383},{"c":2.875,"h":2.9105,"l":2.64,"n":2995,"o":2.85,"t":"2025-04-17T04:00:00Z","v":269456,"vw":2.834185},{"c":3.14,"h":3.2489,"l":2.8547,"n":2558,"o":2.88,"t":"2025-04-21T04:00:00Z","v":324515,"vw":3.0756},{"c":3.51,"h":3.65,"l":3.1,"n":2923,"o":3.19,"t":"2025-04-22T04:00:00Z","v":286309,"vw":3.403396},{"c":4.48,"h":4.58,"l":3.63,"n":4203,"o":3.63,"t":"2025-04-23T04:00:00Z","v":498588,"vw":4.25035},{"c":5.14,"h":5.15,"l":4.5,"n":3080,"o":4.5,"t":"2025-04-24T04:00:00Z","v":349521,"vw":4.917343},{"c":4.98,"h":5.12,"l":4.8,"n":2873,"o":5.12,"t":"2025-04-25T04:00:00Z","v":219359,"vw":4.922598},{"c":5.39,"h":5.43,"l":4.83,"n":4231,"o":5.05,"t":"2025-04-28T04:00:00Z","v":446258,"vw":5.130897},{"c":5.51,"h":5.8,"l":5.06,"n":3052,"o":5.39,"t":"2025-04-29T04:00:00Z","v":260371,"vw":5.545624},{"c":4.95,"h":5.44,"l":4.945,"n":1784,"o":5.44,"t":"2025-04-30T04:00:00Z","v":130798,"vw":5.098829},{"c":4.73,"h":5.1485,"l":4.4,"n":2126,"o":5.02,"t":"2025-05-01T04:00:00Z","v":188653,"vw":4.653411},{"c":4.43,"h":4.77,"l":4.36,"n":1643,"o":4.73,"t":"2025-05-02T04:00:00Z","v":98375,"vw":4.522924},{"c":4.08,"h":4.505,"l":3.97,"n":2135,"o":4.4,"t":"2025-05-05T04:00:00Z","v":187337,"vw":4.091228},{"c":4.04,"h":4.1799,"l":3.845,"n":1943,"o":4.03,"t":"2025-05-06T04:00:00Z","v":110065,"vw":4.045395},{"c":4.03,"h":4.26,"l":3.98,"n":1299,"o":4.02,"t":"2025-05-07T04:00:00Z","v":111574,"vw":4.111242},{"c":4.38,"h":4.59,"l":3.92,"n":1388,"o":3.92,"t":"2025-05-08T04:00:00Z","v":113874,"vw":4.369145},{"c":4.21,"h":4.6,"l":4.21,"n":1133,"o":4.41,"t":"2025-05-09T04:00:00Z","v":79739,"vw":4.326625},{"c":4.52,"h":4.615,"l":4.3,"n":1291,"o":4.41,"t":"2025-05-12T04:00:00Z","v":95461,"vw":4.492639},{"c":4.55,"h":4.75,"l":4.46,"n":1219,"o":4.55,"t":"2025-05-13T04:00:00Z","v":81538,"vw":4.583636},{"c":4.1,"h":4.5775,"l":4.07,"n":1471,"o":4.53,"t":"2025-05-14T04:00:00Z","v":104975,"vw":4.224092},{"c":3.97,"h":4.11,"l":3.6,"n":1321,"o":4.04,"t":"2025-05-15T04:00:00Z","v":102091,"vw":3.910399},{"c":4.15,"h":4.2,"l":3.99,"n":1051,"o":3.99,"t":"2025-05-16T04:00:00Z","v":95233,"vw":4.134213},{"c":3.99,"h":4.14,"l":3.72,"n":2285,"o":4.05,"t":"2025-05-19T04:00:00Z","v":254379,"vw":3.898345},{"c":3.82,"h":4.14,"l":3.81,"n":1300,"o":4,"t":"2025-05-20T04:00:00Z","v":112648,"vw":3.943398},{"c":3.56,"h":3.87,"l":3.53,"n":1367,"o":3.79,"t":"2025-05-21T04:00:00Z","v":166419,"vw":3.635277},{"c":3.23,"h":3.58,"l":3.22,"n":1232,"o":3.52,"t":"2025-05-22T04:00:00Z","v":122561,"vw":3.336192},{"c":3.64,"h":3.66,"l":3.11,"n":1708,"o":3.18,"t":"2025-05-23T04:00:00Z","v":191822,"vw":3.432716},{"c":4.8,"h":4.89,"l":3.72,"n":3450,"o":3.72,"t":"2025-05-27T04:00:00Z","v":368227,"vw":4.621945},{"c":4.74,"h":5.175,"l":4.3,"n":2612,"o":4.8,"t":"2025-05-28T04:00:00Z","v":310154,"vw":4.812611},{"c":4.51,"h":4.93,"l":4.3601,"n":1235,"o":4.8,"t":"2025-05-29T04:00:00Z","v":105572,"vw":4.531855},{"c":4.24,"h":4.4999,"l":4.09,"n":1306,"o":4.44,"t":"2025-05-30T04:00:00Z","v":156673,"vw":4.327413},{"c":4.63,"h":4.683,"l":4.0518,"n":1353,"o":4.22,"t":"2025-06-02T04:00:00Z","v":120263,"vw":4.438463},{"c":4.47,"h":4.6,"l":4.2115,"n":1054,"o":4.6,"t":"2025-06-03T04:00:00Z","v":97766,"vw":4.45877},{"c":4.74,"h":4.78,"l":4.3284,"n":1126,"o":4.4,"t":"2025-06-04T04:00:00Z","v":66761,"vw":4.593138},{"c":4.96,"h":5.125,"l":4.48,"n":1917,"o":4.73,"t":"2025-06-05T04:00:00Z","v":193234,"vw":4.887463},{"c":4.74,"h":5.25,"l":4.7,"n":1336,"o":4.96,"t":"2025-06-06T04:00:00Z","v":119754,"vw":4.955385},{"c":5.37,"h":5.5596,"l":4.69,"n":2871,"o":4.94,"t":"2025-06-09T04:00:00Z","v":203051,"vw":5.177524},{"c":5.35,"h":5.5,"l":5.19,"n":3966,"o":5.37,"t":"2025-06-10T04:00:00Z","v":336174,"vw":5.363476},{"c":5.12,"h":5.74,"l":5.05,"n":3043,"o":5.33,"t":"2025-06-11T04:00:00Z","v":274967,"vw":5.349452},{"c":4.87,"h":5.18,"l":4.79,"n":1971,"o":5.18,"t":"2025-06-12T04:00:00Z","v":210431,"vw":4.959738},{"c":4.38,"h":5.08,"l":4.36,"n":2720,"o":4.74,"t":"2025-06-13T04:00:00Z","v":279964,"vw":4.659621},{"c":4.01,"h":4.715,"l":3.98,"n":2142,"o":4.4,"t":"2025-06-16T04:00:00Z","v":254005,"vw":4.226161},{"c":3.75,"h":4.0233,"l":3.61,"n":2514,"o":3.97,"t":"2025-06-17T04:00:00Z","v":205942,"vw":3.821758},{"c":4.06,"h":4.3,"l":3.73,"n":3138,"o":3.8,"t":"2025-06-18T04:00:00Z","v":197322,"vw":4.051908},{"c":4.07,"h":4.33,"l":4.04,"n":3394,"o":4.07,"t":"2025-06-20T04:00:00Z","v":890531,"vw":4.09137},{"c":3.8,"h":4.18,"l":3.75,"n":1726,"o":4.03,"t":"2025-06-23T04:00:00Z","v":194107,"vw":3.844348},{"c":4.025,"h":4.21,"l":3.9,"n":2240,"o":4,"t":"2025-06-24T04:00:00Z","v":260539,"vw":4.035955},{"c":3.96,"h":4.09,"l":3.9,"n":1866,"o":4.02,"t":"2025-06-25T04:00:00Z","v":120359,"vw":3.997295},{"c":4,"h":4.145,"l":3.9,"n":1580,"o":3.96,"t":"2025-06-26T04:00:00Z","v":163083,"vw":4.01112},{"c":4.06,"h":4.195,"l":3.92,"n":2056,"o":4,"t":"2025-06-27T04:00:00Z","v":1455331,"vw":4.05709},{"c":3.79,"h":4.3,"l":3.7691,"n":1724,"o":4.1,"t":"2025-06-30T04:00:00Z","v":242009,"vw":3.912443},{"c":3.72,"h":3.895,"l":3.605,"n":2130,"o":3.76,"t":"2025-07-01T04:00:00Z","v":251839,"vw":3.760547},{"c":3.71,"h":3.9388,"l":3.6,"n":1811,"o":3.72,"t":"2025-07-02T04:00:00Z","v":120739,"vw":3.743719},{"c":3.8,"h":3.94,"l":3.66,"n":1582,"o":3.82,"t":"2025-07-03T04:00:00Z","v":209036,"vw":3.788411},{"c":3.48,"h":3.825,"l":3.4,"n":2151,"o":3.74,"t":"2025-07-07T04:00:00Z","v":332630,"vw":3.586639},{"c":3.505,"h":3.61,"l":3.45,"n":2353,"o":3.56,"t":"2025-07-08T04:00:00Z","v":310871,"vw":3.523232},{"c":3.35,"h":3.62,"l":3.3,"n":2274,"o":3.51,"t":"2025-07-09T04:00:00Z","v":356660,"vw":3.427217},{"c":3.325,"h":3.495,"l":3.31,"n":1885,"o":3.35,"t":"2025-07-10T04:00:00Z","v":194496,"vw":3.386172},{"c":3.18,"h":3.4838,"l":3.12,"n":1478,"o":3.31,"t":"2025-07-11T04:00:00Z","v":148186,"vw":3.193122},{"c":3.07,"h":3.3395,"l":3.01,"n":1715,"o":3.17,"t":"2025-07-14T04:00:00Z","v":183420,"vw":3.081727},{"c":2.9,"h":3.1662,"l":2.9,"n":2388,"o":3.09,"t":"2025-07-15T04:00:00Z","v":514054,"vw":2.961729},{"c":2.96,"h":3,"l":2.85,"n":2165,"o":2.95,"t":"2025-07-16T04:00:00Z","v":233735,"vw":2.951097},{"c":3.12,"h":3.2,"l":2.97,"n":1960,"o":2.97,"t":"2025-07-17T04:00:00Z","v":177025,"vw":3.08754},{"c":3.045,"h":3.2354,"l":3.04,"n":1592,"o":3.18,"t":"2025-07-18T04:00:00Z","v":103348,"vw":3.148182},{"c":3.005,"h":3.2353,"l":2.99,"n":1304,"o":3.06,"t":"2025-07-21T04:00:00Z","v":82281,"vw":3.032125},{"c":3.175,"h":3.22,"l":2.98,"n":1284,"o":2.98,"t":"2025-07-22T04:00:00Z","v":110058,"vw":3.114387},{"c":3.3,"h":3.385,"l":3.21,"n":1075,"o":3.21,"t":"2025-07-23T04:00:00Z","v":132783,"vw":3.307262},{"c":3.28,"h":3.36,"l":3.19,"n":1086,"o":3.31,"t":"2025-07-24T04:00:00Z","v":52466,"vw":3.274104},{"c":3.25,"h":3.31,"l":3.16,"n":1264,"o":3.27,"t":"2025-07-25T04:00:00Z","v":76051,"vw":3.237449},{"c":3.35,"h":3.43,"l":3.234,"n":1157,"o":3.31,"t":"2025-07-28T04:00:00Z","v":110736,"vw":3.31705},{"c":3.2,"h":3.46,"l":3.17,"n":860,"o":3.4,"t":"2025-07-29T04:00:00Z","v":52852,"vw":3.265882},{"c":3.33,"h":3.545,"l":3.25,"n":2211,"o":3.25,"t":"2025-07-30T04:00:00Z","v":660287,"vw":3.314743},{"c":3.21,"h":3.6297,"l":3.19,"n":1322,"o":3.34,"t":"2025-07-31T04:00:00Z","v":73951,"vw":3.293644},{"c":3.07,"h":3.29,"l":2.9901,"n":1137,"o":3.15,"t":"2025-08-01T04:00:00Z","v":86096,"vw":3.064723},{"c":3.43,"h":3.45,"l":3.085,"n":1264,"o":3.12,"t":"2025-08-04T04:00:00Z","v":64444,"vw":3.313139},{"c":3.8,"h":3.88,"l":3.32,"n":1988,"o":3.45,"t":"2025-08-05T04:00:00Z","v":142499,"vw":3.684763},{"c":3.8,"h":3.9,"l":3.65,"n":1799,"o":3.82,"t":"2025-08-06T04:00:00Z","v":110756,"vw":3.80104},{"c":3.61,"h":3.75,"l":3.35,"n":1267,"o":3.69,"t":"2025-08-07T04:00:00Z","v":90445,"vw":3.530401},{"c":3.62,"h":3.79,"l":3.416,"n":1344,"o":3.6,"t":"2025-08-08T04:00:00Z","v":46733,"vw":3.650827},{"c":3.5,"h":3.64,"l":3.4,"n":1477,"o":3.64,"t":"2025-08-11T04:00:00Z","v":75834,"vw":3.508784},{"c":3.71,"h":3.79,"l":3.175,"n":2379,"o":3.79,"t":"2025-08-12T04:00:00Z","v":97651,"vw":3.547441},{"c":4.06,"h":4.1,"l":3.51,"n":1721,"o":3.76,"t":"2025-08-13T04:00:00Z","v":104023,"vw":3.986264},{"c":3.92,"h":4.06,"l":3.823,"n":1682,"o":4.06,"t":"2025-08-14T04:00:00Z","v":71428,"vw":3.907617},{"c":4.04,"h":4.0777,"l":3.9,"n":2075,"o":3.97,"t":"2025-08-15T04:00:00Z","v":117310,"vw":4.008373},{"c":3.8,"h":4.23,"l":3.77,"n":1815,"o":4.1,"t":"2025-08-18T04:00:00Z","v":106154,"vw":3.89655},{"c":3.66,"h":3.89,"l":3.44,"n":1842,"o":3.81,"t":"2025-08-19T04:00:00Z","v":118917,"vw":3.582354},{"c":3.56,"h":3.76,"l":3.5182,"n":1325,"o":3.65,"t":"2025-08-20T04:00:00Z","v":66263,"vw":3.629659},{"c":3.82,"h":3.88,"l":3.49,"n":1213,"o":3.49,"t":"2025-08-21T04:00:00Z","v":44306,"vw":3.759893},{"c":4.15,"h":4.3,"l":3.725,"n":2774,"o":3.82,"t":"2025-08-22T04:00:00Z","v":154995,"vw":4.156276},{"c":3.7,"h":4.2,"l":3.7,"n":990,"o":4.1,"t":"2025-08-25T04:00:00Z","v":58398,"vw":3.840409},{"c":3.78,"h":3.875,"l":3.725,"n":846,"o":3.77,"t":"2025-08-26T04:00:00Z","v":55989,"vw":3.78685},{"c":3.66,"h":3.99,"l":3.66,"n":935,"o":3.78,"t":"2025-08-27T04:00:00Z","v":64006,"vw":3.78157},{"c":3.6,"h":3.69,"l":3.525,"n":1198,"o":3.69,"t":"2025-08-28T04:00:00Z","v":67303,"vw":3.601069},{"c":4.02,"h":4.09,"l":3.66,"n":2479,"o":3.66,"t":"2025-08-29T04:00:00Z","v":178936,"vw":3.972427},{"c":4.11,"h":4.2,"l":3.85,"n":1972,"o":3.85,"t":"2025-09-02T04:00:00Z","v":132590,"vw":4.028715},{"c":4.1,"h":4.2,"l":3.88,"n":1949,"o":4.02,"t":"2025-09-03T04:00:00Z","v":127285,"vw":4.055564},{"c":3.99,"h":4.14,"l":3.87,"n":1687,"o":4.11,"t":"2025-09-04T04:00:00Z","v":88496,"vw":3.996112},{"c":4.16,"h":4.18,"l":3.98,"n":1362,"o":4,"t":"2025-09-05T04:00:00Z","v":80321,"vw":4.102526},{"c":4.64,"h":4.9,"l":4.135,"n":5110,"o":4.19,"t":"2025-09-08T04:00:00Z","v":253230,"vw":4.523543},{"c":4.64,"h":4.75,"l":4.3401,"n":2625,"o":4.68,"t":"2025-09-09T04:00:00Z","v":146262,"vw":4.574101},{"c":4.82,"h":4.86,"l":4.23,"n":2255,"o":4.59,"t":"2025-09-10T04:00:00Z","v":122456,"vw":4.645108},{"c":5,"h":5.07,"l":4.77,"n":2628,"o":4.81,"t":"2025-09-11T04:00:00Z","v":157670,"vw":4.978849},{"c":5.57,"h":5.63,"l":4.88,"n":3315,"o":5.04,"t":"2025-09-12T04:00:00Z","v":215675,"vw":5.406244},{"c":5.82,"h":5.925,"l":5.375,"n":3901,"o":5.6,"t":"2025-09-15T04:00:00Z","v":288065,"vw":5.689833},{"c":5.71,"h":6.425,"l":5.59,"n":4706,"o":5.78,"t":"2025-09-16T04:00:00Z","v":262918,"vw":5.883614},{"c":5.61,"h":5.93,"l":5.55,"n":4317,"o":5.76,"t":"2025-09-17T04:00:00Z","v":202170,"vw":5.716877},{"c":5.4,"h":5.78,"l":5.2802,"n":2821,"o":5.61,"t":"2025-09-18T04:00:00Z","v":173504,"vw":5.438294},{"c":5.24,"h":5.405,"l":5.1219,"n":3159,"o":5.35,"t":"2025-09-19T04:00:00Z","v":2494407,"vw":5.242736},{"c":4.9,"h":5.15,"l":4.455,"n":3858,"o":5.14,"t":"2025-09-22T04:00:00Z","v":265560,"vw":4.818029},{"c":4.79,"h":5.14,"l":4.55,"n":3643,"o":4.85,"t":"2025-09-23T04:00:00Z","v":182246,"vw":4.775836},{"c":4.43,"h":4.855,"l":4.34,"n":1323,"o":4.77,"t":"2025-09-24T04:00:00Z","v":83782,"vw":4.490568},{"c":4.25,"h":4.61,"l":4.2,"n":1344,"o":4.39,"t":"2025-09-25T04:00:00Z","v":75751,"vw":4.289378},{"c":4.29,"h":4.35,"l":4.075,"n":1266,"o":4.26,"t":"2025-09-26T04:00:00Z","v":80370,"vw":4.241207},{"c":4.36,"h":4.58,"l":4.33,"n":852,"o":4.38,"t":"2025-09-29T04:00:00Z","v":62543,"vw":4.396717},{"c":4.5,"h":4.8,"l":4.3,"n":1856,"o":4.34,"t":"2025-09-30T04:00:00Z","v":147759,"vw":4.536853},{"c":4.25,"h":4.52,"l":4.19,"n":1585,"o":4.4,"t":"2025-10-01T04:00:00Z","v":128225,"vw":4.310227},{"c":4.4,"h":4.43,"l":4.08,"n":1369,"o":4.21,"t":"2025-10-02T04:00:00Z","v":73906,"vw":4.336343},{"c":4.31,"h":4.61,"l":4.255,"n":1488,"o":4.43,"t":"2025-10-03T04:00:00Z","v":80680,"vw":4.411973},{"c":4.4,"h":4.55,"l":4.36,"n":1046,"o":4.36,"t":"2025-10-06T04:00:00Z","v":59755,"vw":4.438594},{"c":4.37,"h":4.45,"l":4.28,"n":824,"o":4.45,"t":"2025-10-07T04:00:00Z","v":51288,"vw":4.349847},{"c":4.78,"h":4.89,"l":4.33,"n":1334,"o":4.39,"t":"2025-10-08T04:00:00Z","v":111628,"vw":4.718249},{"c":4.89,"h":5.07,"l":4.79,"n":1306,"o":4.8,"t":"2025-10-09T04:00:00Z","v":87316,"vw":4.928326},{"c":4.61,"h":4.95,"l":4.6,"n":2064,"o":4.91,"t":"2025-10-10T04:00:00Z","v":140188,"vw":4.673758},{"c":4.45,"h":5.13,"l":4.375,"n":1587,"o":4.77,"t":"2025-10-13T04:00:00Z","v":144573,"vw":4.633209},{"c":4.57,"h":4.616,"l":4.14,"n":1816,"o":4.33,"t":"2025-10-14T04:00:00Z","v":77184,"vw":4.472407},{"c":4.74,"h":4.81,"l":4.57,"n":1381,"o":4.68,"t":"2025-10-15T04:00:00Z","v":108039,"vw":4.677859},{"c":4.96,"h":5.34,"l":4.77,"n":1919,"o":4.77,"t":"2025-10-16T04:00:00Z","v":115005,"vw":5.053285},{"c":4.87,"h":5,"l":4.68,"n":987,"o":4.87,"t":"2025-10-17T04:00:00Z","v":55098,"vw":4.867632},{"c":5.93,"h":6.02,"l":4.75,"n":2164,"o":4.95,"t":"2025-10-20T04:00:00Z","v":140941,"vw":5.610067},{"c":6.35,"h":6.45,"l":5.5701,"n":2207,"o":5.94,"t":"2025-10-21T04:00:00Z","v":176896,"vw":6.077848},{"c":5.88,"h":6.405,"l":5.72,"n":3104,"o":6.38,"t":"2025-10-22T04:00:00Z","v":216109,"vw":5.879963},{"c":5.59,"h":5.91,"l":5.435,"n":3038,"o":5.9,"t":"2025-10-23T04:00:00Z","v":249995,"vw":5.60539},{"c":5,"h":5.58,"l":4.915,"n":3108,"o":5.58,"t":"2025-10-24T04:00:00Z","v":198051,"vw":5.020575},{"c":5.23,"h":5.36,"l":5.02,"n":44846,"o":5.03,"t":"2025-10-27T04:00:00Z","v":3396490,"vw":5.250365},{"c":4.82,"h":4.98,"l":4.21,"n":11996,"o":4.805,"t":"2025-10-28T04:00:00Z","v":1040778,"vw":4.615455},{"c":4.4,"h":5.15,"l":4.3625,"n":4685,"o":4.61,"t":"2025-10-29T04:00:00Z","v":460341,"vw":4.619842},{"c":4.31,"h":4.495,"l":4.25,"n":3084,"o":4.36,"t":"2025-10-30T04:00:00Z","v":235768,"vw":4.350436},{"c":4.49,"h":4.745,"l":4.3,"n":2189,"o":4.39,"t":"2025-10-31T04:00:00Z","v":138035,"vw":4.542262},{"c":4.35,"h":4.72,"l":4.17,"n":2405,"o":4.72,"t":"2025-11-03T05:00:00Z","v":205303,"vw":4.387226},{"c":4.27,"h":4.4924,"l":4.21,"n":1699,"o":4.3,"t":"2025-11-04T05:00:00Z","v":122718,"vw":4.306908},{"c":4.21,"h":4.31,"l":4.15,"n":1400,"o":4.28,"t":"2025-11-05T05:00:00Z","v":105779,"vw":4.223477},{"c":4.03,"h":4.21,"l":4.01,"n":1759,"o":4.21,"t":"2025-11-06T05:00:00Z","v":131653,"vw":4.085042},{"c":3.98,"h":4.01,"l":3.74,"n":2305,"o":3.99,"t":"2025-11-07T05:00:00Z","v":163261,"vw":3.887999},{"c":3.955,"h":4.1518,"l":3.905,"n":1734,"o":4.1,"t":"2025-11-10T05:00:00Z","v":99826,"vw":3.961643},{"c":3.78,"h":4.11,"l":3.75,"n":1584,"o":3.94,"t":"2025-11-11T05:00:00Z","v":120333,"vw":3.826642},{"c":3.89,"h":4.03,"l":3.755,"n":1638,"o":3.77,"t":"2025-11-12T05:00:00Z","v":126782,"vw":3.863494},{"c":3.79,"h":3.92,"l":3.62,"n":2304,"o":3.8,"t":"2025-11-13T05:00:00Z","v":191766,"vw":3.748377},{"c":3.69,"h":3.88,"l":3.68,"n":2242,"o":3.71,"t":"2025-11-14T05:00:00Z","v":215268,"vw":3.713608},{"c":3.57,"h":3.74,"l":3.4,"n":2133,"o":3.71,"t":"2025-11-17T05:00:00Z","v":185537,"vw":3.56571},{"c":3.51,"h":3.64,"l":3.43,"n":2082,"o":3.56,"t":"2025-11-18T05:00:00Z","v":117951,"vw":3.509048},{"c":3.4,"h":3.689,"l":3.335,"n":2067,"o":3.51,"t":"2025-11-19T05:00:00Z","v":105010,"vw":3.432697},{"c":3.38,"h":3.59,"l":3.36,"n":1318,"o":3.49,"t":"2025-11-20T05:00:00Z","v":59174,"vw":3.459777},{"c":3.52,"h":3.56,"l":3.3,"n":1923,"o":3.37,"t":"2025-11-21T05:00:00Z","v":113961,"vw":3.456791},{"c":3.73,"h":4.09,"l":3.53,"n":2503,"o":3.53,"t":"2025-11-24T05:00:00Z","v":172435,"vw":3.820895},{"c":3.85,"h":3.89,"l":3.66,"n":1349,"o":3.8,"t":"2025-11-25T05:00:00Z","v":105467,"vw":3.814915},{"c":4.17,"h":4.2,"l":3.86,"n":2346,"o":3.86,"t":"2025-11-26T05:00:00Z","v":157402,"vw":4.067743},{"c":4.1,"h":4.3,"l":4.04,"n":1970,"o":4.16,"t":"2025-11-28T05:00:00Z","v":112467,"vw":4.160682},{"c":4.04,"h":4.17,"l":3.81,"n":1855,"o":4.01,"t":"2025-12-01T05:00:00Z","v":98986,"vw":4.045659},{"c":4.18,"h":4.23,"l":4,"n":1681,"o":4.06,"t":"2025-12-02T05:00:00Z","v":81501,"vw":4.13047},{"c":4.46,"h":4.48,"l":4.06,"n":1690,"o":4.2,"t":"2025-12-03T05:00:00Z","v":104637,"vw":4.387811},{"c":4.54,"h":4.63,"l":4.41,"n":1906,"o":4.41,"t":"2025-12-04T05:00:00Z","v":53535,"vw":4.531574},{"c":4.67,"h":4.775,"l":4.54,"n":1338,"o":4.54,"t":"2025-12-05T05:00:00Z","v":81051,"vw":4.678187},{"c":4.77,"h":5.035,"l":4.625,"n":2977,"o":4.73,"t":"2025-12-08T05:00:00Z","v":201844,"vw":4.874131},{"c":4.73,"h":4.9256,"l":4.54,"n":1904,"o":4.8,"t":"2025-12-09T05:00:00Z","v":145529,"vw":4.757648},{"c":5.33,"h":5.38,"l":4.73,"n":3210,"o":4.73,"t":"2025-12-10T05:00:00Z","v":230956,"vw":5.198141},{"c":5.25,"h":5.5,"l":5.22,"n":3488,"o":5.36,"t":"2025-12-11T05:00:00Z","v":208194,"vw":5.326789},{"c":4.98,"h":5.29,"l":4.9,"n":3104,"o":5.25,"t":"2025-12-12T05:00:00Z","v":169197,"vw":5.044154},{"c":4.73,"h":5.07,"l":4.5281,"n":2011,"o":4.99,"t":"2025-12-15T05:00:00Z","v":114049,"vw":4.735466},{"c":4.95,"h":5.11,"l":4.685,"n":2659,"o":4.7,"t":"2025-12-16T05:00:00Z","v":360284,"vw":4.970654},{"c":4.74,"h":5.11,"l":4.7,"n":1539,"o":4.97,"t":"2025-12-17T05:00:00Z","v":104079,"vw":4.83025},{"c":5.47,"h":5.8299,"l":5.01,"n":5365,"o":5.08,"t":"2025-12-18T05:00:00Z","v":541397,"vw":5.528474},{"c":4.94,"h":5.5,"l":4.9,"n":4844,"o":5.5,"t":"2025-12-19T05:00:00Z","v":611126,"vw":5.026439},{"c":5.32,"h":5.33,"l":4.91,"n":2800,"o":5.05,"t":"2025-12-22T05:00:00Z","v":176982,"vw":5.137825},{"c":5.29,"h":5.45,"l":5.05,"n":2311,"o":5.36,"t":"2025-12-23T05:00:00Z","v":177868,"vw":5.295588},{"c":5.41,"h":5.48,"l":5.135,"n":965,"o":5.32,"t":"2025-12-24T05:00:00Z","v":86360,"vw":5.385393},{"c":5.59,"h":5.9,"l":5.43,"n":2101,"o":5.45,"t":"2025-12-26T05:00:00Z","v":191898,"vw":5.616021},{"c":5.25,"h":5.74,"l":5.18,"n":2906,"o":5.61,"t":"2025-12-29T05:00:00Z","v":220465,"vw":5.42333},{"c":5.08,"h":5.4308,"l":5.04,"n":2134,"o":5.28,"t":"2025-12-30T05:00:00Z","v":119840,"vw":5.199124},{"c":4.99,"h":5.336,"l":4.94,"n":2168,"o":5.09,"t":"2025-12-31T05:00:00Z","v":185280,"vw":5.016697},{"c":4.92,"h":5.278,"l":4.66,"n":2034,"o":5.12,"t":"2026-01-02T05:00:00Z","v":137319,"vw":4.850789},{"c":4.78,"h":5.15,"l":4.76,"n":2398,"o":4.97,"t":"2026-01-05T05:00:00Z","v":214603,"vw":4.91323},{"c":4.96,"h":5.07,"l":4.7,"n":2380,"o":4.87,"t":"2026-01-06T05:00:00Z","v":145930,"vw":4.918867},{"c":4.95,"h":5.0999,"l":4.81,"n":3090,"o":5.06,"t":"2026-01-07T05:00:00Z","v":211663,"vw":4.935211},{"c":4.84,"h":4.96,"l":4.775,"n":1861,"o":4.95,"t":"2026-01-08T05:00:00Z","v":132254,"vw":4.894117},{"c":4.55,"h":4.93,"l":4.54,"n":2372,"o":4.75,"t":"2026-01-09T05:00:00Z","v":219306,"vw":4.723778},{"c":4.55,"h":4.8249,"l":4.3836,"n":2044,"o":4.7,"t":"2026-01-12T05:00:00Z","v":198121,"vw":4.51407},{"c":4.49,"h":4.74,"l":4.35,"n":1724,"o":4.56,"t":"2026-01-13T05:00:00Z","v":118697,"vw":4.462395},{"c":4.51,"h":4.75,"l":4.4313,"n":1451,"o":4.48,"t":"2026-01-14T05:00:00Z","v":129907,"vw":4.511309},{"c":4.67,"h":4.75,"l":4.4,"n":2557,"o":4.51,"t":"2026-01-15T05:00:00Z","v":184550,"vw":4.591844},{"c":5.11,"h":5.16,"l":4.5401,"n":3903,"o":4.65,"t":"2026-01-16T05:00:00Z","v":525171,"vw":4.998118},{"c":5.75,"h":6.62,"l":4.88,"n":72762,"o":4.99,"t":"2026-01-20T05:00:00Z","v":5800260,"vw":5.839774},{"c":6.06,"h":6.4,"l":5.935,"n":148557,"o":6.18,"t":"2026-01-21T05:00:00Z","v":17469892,"vw":6.084124},{"c":6.57,"h":6.75,"l":6.008,"n":37693,"o":6.06,"t":"2026-01-22T05:00:00Z","v":5957483,"vw":6.427841},{"c":6.46,"h":6.58,"l":6.2,"n":15644,"o":6.57,"t":"2026-01-23T05:00:00Z","v":1516496,"vw":6.365703},{"c":6.29,"h":6.62,"l":6.2,"n":9445,"o":6.46,"t":"2026-01-26T05:00:00Z","v":933642,"vw":6.32683},{"c":6.31,"h":6.495,"l":6.12,"n":7771,"o":6.25,"t":"2026-01-27T05:00:00Z","v":726751,"vw":6.297455},{"c":6.35,"h":6.49,"l":6.255,"n":6249,"o":6.35,"t":"2026-01-28T05:00:00Z","v":715445,"vw":6.344385},{"c":6.25,"h":6.4,"l":5.95,"n":9296,"o":6.34,"t":"2026-01-29T05:00:00Z","v":1019705,"vw":6.224902},{"c":5.97,"h":6.25,"l":5.815,"n":9153,"o":6.24,"t":"2026-01-30T05:00:00Z","v":1259625,"vw":5.980765},{"c":6.15,"h":6.24,"l":5.9,"n":10248,"o":5.96,"t":"2026-02-02T05:00:00Z","v":1458170,"vw":6.092433},{"c":5.92,"h":6.15,"l":5.75,"n":10688,"o":6.15,"t":"2026-02-03T05:00:00Z","v":921401,"vw":5.884138},{"c":5.57,"h":6.1034,"l":5.51,"n":16134,"o":6.1,"t":"2026-02-04T05:00:00Z","v":1466114,"vw":5.683758},{"c":5.22,"h":5.57,"l":5.15,"n":12040,"o":5.5,"t":"2026-02-05T05:00:00Z","v":1261230,"vw":5.272853},{"c":5.49,"h":5.51,"l":5.11,"n":10809,"o":5.26,"t":"2026-02-06T05:00:00Z","v":997192,"vw":5.298252},{"c":5.61,"h":5.66,"l":5.3,"n":9520,"o":5.49,"t":"2026-02-09T05:00:00Z","v":692622,"vw":5.568471},{"c":5.79,"h":5.89,"l":5.51,"n":9056,"o":5.74,"t":"2026-02-10T05:00:00Z","v":734854,"vw":5.723479},{"c":5.72,"h":5.83,"l":5.49,"n":8537,"o":5.83,"t":"2026-02-11T05:00:00Z","v":605276,"vw":5.644733},{"c":5.68,"h":5.8,"l":5.41,"n":10946,"o":5.8,"t":"2026-02-12T05:00:00Z","v":677537,"vw":5.591967},{"c":5.71,"h":5.83,"l":5.43,"n":9828,"o":5.68,"t":"2026-02-13T05:00:00Z","v":995651,"vw":5.712706},{"c":5.63,"h":5.8,"l":5.56,"n":6170,"o":5.65,"t":"2026-02-17T05:00:00Z","v":526580,"vw":5.645237},{"c":5.72,"h":5.84,"l":5.55,"n":6518,"o":5.57,"t":"2026-02-18T05:00:00Z","v":502497,"vw":5.747015},{"c":5.76,"h":5.82,"l":5.59,"n":4730,"o":5.66,"t":"2026-02-19T05:00:00Z","v":237558,"vw":5.728276},{"c":5.68,"h":5.87,"l":5.65,"n":4857,"o":5.71,"t":"2026-02-20T05:00:00Z","v":346091,"vw":5.727275},{"c":6.16,"h":6.1875,"l":5.74,"n":13468,"o":5.74,"t":"2026-02-23T05:00:00Z","v":1156119,"vw":6.082692},{"c":6.2,"h":6.41,"l":6.14,"n":7840,"o":6.14,"t":"2026-02-24T05:00:00Z","v":632368,"vw":6.269876},{"c":6.27,"h":6.46,"l":6.2,"n":8742,"o":6.26,"t":"2026-02-25T05:00:00Z","v":782170,"vw":6.293757},{"c":6.34,"h":6.44,"l":6.18,"n":9378,"o":6.27,"t":"2026-02-26T05:00:00Z","v":656723,"vw":6.342185},{"c":6.51,"h":6.84,"l":6.2,"n":11454,"o":6.2,"t":"2026-02-27T05:00:00Z","v":1056134,"vw":6.571208},{"c":6.62,"h":6.9494,"l":6.2,"n":11183,"o":6.23,"t":"2026-03-02T05:00:00Z","v":999332,"vw":6.696689},{"c":6.44,"h":6.73,"l":6.16,"n":15159,"o":6.33,"t":"2026-03-03T05:00:00Z","v":1114383,"vw":6.473824},{"c":6.35,"h":6.85,"l":6.32,"n":10548,"o":6.44,"t":"2026-03-04T05:00:00Z","v":906341,"vw":6.559766},{"c":6.33,"h":6.55,"l":6.265,"n":9353,"o":6.36,"t":"2026-03-05T05:00:00Z","v":657509,"vw":6.370293},{"c":6.2,"h":6.3,"l":5.99,"n":10705,"o":6.19,"t":"2026-03-06T05:00:00Z","v":821270,"vw":6.152441},{"c":5.93,"h":6.19,"l":5.8081,"n":13861,"o":6.05,"t":"2026-03-09T04:00:00Z","v":1151371,"vw":5.996519},{"c":6.38,"h":6.6,"l":5.93,"n":11561,"o":6.1,"t":"2026-03-10T04:00:00Z","v":1065156,"vw":6.312719},{"c":6.69,"h":6.86,"l":6.46,"n":12816,"o":6.65,"t":"2026-03-11T04:00:00Z","v":1220282,"vw":6.688563},{"c":6.58,"h":6.9,"l":6.56,"n":10024,"o":6.66,"t":"2026-03-12T04:00:00Z","v":1016606,"vw":6.702693},{"c":6.19,"h":6.6699,"l":6.17,"n":8966,"o":6.595,"t":"2026-03-13T04:00:00Z","v":674257,"vw":6.325053},{"c":6.27,"h":6.58,"l":6.18,"n":10165,"o":6.23,"t":"2026-03-16T04:00:00Z","v":744857,"vw":6.339964},{"c":5.97,"h":6.37,"l":5.88,"n":10665,"o":6.21,"t":"2026-03-17T04:00:00Z","v":907719,"vw":6.008524},{"c":5.89,"h":6.15,"l":5.86,"n":7183,"o":5.98,"t":"2026-03-18T04:00:00Z","v":637294,"vw":5.958955},{"c":5.89,"h":6.04,"l":5.77,"n":6820,"o":5.82,"t":"2026-03-19T04:00:00Z","v":532918,"vw":5.892313},{"c":5.6,"h":5.94,"l":5.555,"n":8584,"o":5.89,"t":"2026-03-20T04:00:00Z","v":6215955,"vw":5.612858},{"c":5.47,"h":5.76,"l":5.32,"n":8112,"o":5.74,"t":"2026-03-23T04:00:00Z","v":672807,"vw":5.493006},{"c":5.39,"h":5.46,"l":5.26,"n":6738,"o":5.4,"t":"2026-03-24T04:00:00Z","v":502796,"vw":5.379626},{"c":5.53,"h":5.67,"l":5.47,"n":7370,"o":5.49,"t":"2026-03-25T04:00:00Z","v":594238,"vw":5.556625},{"c":5.39,"h":5.67,"l":5.38,"n":7771,"o":5.5,"t":"2026-03-26T04:00:00Z","v":903855,"vw":5.444073},{"c":5.19,"h":5.34,"l":5.13,"n":7258,"o":5.3,"t":"2026-03-27T04:00:00Z","v":1097555,"vw":5.201108},{"c":5.11,"h":5.25,"l":5.06,"n":6140,"o":5.2,"t":"2026-03-30T04:00:00Z","v":1029524,"vw":5.111572},{"c":5.55,"h":5.71,"l":5.21,"n":7857,"o":5.24,"t":"2026-03-31T04:00:00Z","v":1515639,"vw":5.514588},{"c":5.32,"h":5.8,"l":5.3,"n":10346,"o":5.66,"t":"2026-04-01T04:00:00Z","v":1939109,"vw":5.419792},{"c":5.5,"h":5.51,"l":5.14,"n":5667,"o":5.23,"t":"2026-04-02T04:00:00Z","v":527718,"vw":5.371603},{"c":5.16,"h":5.625,"l":5.16,"n":5730,"o":5.47,"t":"2026-04-06T04:00:00Z","v":608794,"vw":5.329693},{"c":5.32,"h":5.335,"l":4.99,"n":6978,"o":5.26,"t":"2026-04-07T04:00:00Z","v":635155,"vw":5.192678},{"c":5.44,"h":5.6799,"l":5.37,"n":7447,"o":5.64,"t":"2026-04-08T04:00:00Z","v":645690,"vw":5.473223},{"c":5.51,"h":5.595,"l":5.2837,"n":6342,"o":5.37,"t":"2026-04-09T04:00:00Z","v":555837,"vw":5.48224},{"c":5.68,"h":5.705,"l":5.44,"n":5485,"o":5.58,"t":"2026-04-10T04:00:00Z","v":520583,"vw":5.603899},{"c":6.2,"h":6.25,"l":5.64,"n":8833,"o":5.65,"t":"2026-04-13T04:00:00Z","v":921185,"vw":6.01712},{"c":6.29,"h":6.45,"l":6.21,"n":6792,"o":6.25,"t":"2026-04-14T04:00:00Z","v":770174,"vw":6.32314},{"c":6.29,"h":6.3,"l":6.135,"n":6526,"o":6.23,"t":"2026-04-15T04:00:00Z","v":460653,"vw":6.248036},{"c":5.96,"h":6.3,"l":5.905,"n":7175,"o":6.28,"t":"2026-04-16T04:00:00Z","v":993009,"vw":6.000477},{"c":6.07,"h":6.125,"l":5.945,"n":10473,"o":6.06,"t":"2026-04-17T04:00:00Z","v":930130,"vw":6.054498},{"c":5.92,"h":6.23,"l":5.87,"n":6895,"o":6.1,"t":"2026-04-20T04:00:00Z","v":483722,"vw":5.971461},{"c":5.7,"h":5.9,"l":5.64,"n":5915,"o":5.9,"t":"2026-04-21T04:00:00Z","v":440782,"vw":5.706526},{"c":5.69,"h":5.89,"l":5.625,"n":6591,"o":5.81,"t":"2026-04-22T04:00:00Z","v":551985,"vw":5.756373},{"c":5.53,"h":5.77,"l":5.48,"n":7073,"o":5.7,"t":"2026-04-23T04:00:00Z","v":412162,"vw":5.580424},{"c":5.58,"h":5.605,"l":5.41,"n":8117,"o":5.55,"t":"2026-04-24T04:00:00Z","v":663536,"vw":5.540222},{"c":5.66,"h":5.74,"l":5.51,"n":7894,"o":5.55,"t":"2026-04-27T04:00:00Z","v":800119,"vw":5.64381},{"c":5.68,"h":6.06,"l":5.51,"n":10478,"o":5.73,"t":"2026-04-28T04:00:00Z","v":1235291,"vw":5.814194},{"c":5.9,"h":5.91,"l":5.5,"n":10647,"o":5.59,"t":"2026-04-29T04:00:00Z","v":725629,"vw":5.749428},{"c":6.15,"h":6.16,"l":5.71,"n":9066,"o":5.8,"t":"2026-04-30T04:00:00Z","v":754044,"vw":6.030556},{"c":6.36,"h":6.375,"l":5.9404,"n":8979,"o":6.1,"t":"2026-05-01T04:00:00Z","v":1052864,"vw":6.234961},{"c":6.13,"h":6.428,"l":5.99,"n":9027,"o":6.24,"t":"2026-05-04T04:00:00Z","v":612606,"vw":6.151321},{"c":6.19,"h":6.36,"l":6.15,"n":6071,"o":6.22,"t":"2026-05-05T04:00:00Z","v":413236,"vw":6.221939},{"c":6.39,"h":6.58,"l":6.2,"n":8245,"o":6.23,"t":"2026-05-06T04:00:00Z","v":637315,"vw":6.415413},{"c":6.51,"h":6.54,"l":6.29,"n":8493,"o":6.37,"t":"2026-05-07T04:00:00Z","v":490693,"vw":6.472096},{"c":6.58,"h":6.58,"l":6.3,"n":7109,"o":6.45,"t":"2026-05-08T04:00:00Z","v":603638,"vw":6.481192},{"c":6.51,"h":6.7548,"l":6.435,"n":9257,"o":6.65,"t":"2026-05-11T04:00:00Z","v":821114,"vw":6.572091},{"c":6.7,"h":6.72,"l":6.3352,"n":9311,"o":6.44,"t":"2026-05-12T04:00:00Z","v":565997,"vw":6.581241},{"c":6.53,"h":6.69,"l":6.3,"n":8691,"o":6.45,"t":"2026-05-13T04:00:00Z","v":710728,"vw":6.535251},{"c":7.25,"h":7.49,"l":6.48,"n":18319,"o":6.59,"t":"2026-05-14T04:00:00Z","v":1547357,"vw":7.161636},{"c":7.24,"h":7.355,"l":6.94,"n":13366,"o":7.14,"t":"2026-05-15T04:00:00Z","v":1027851,"vw":7.165182},{"c":7.57,"h":7.6,"l":7.22,"n":12353,"o":7.26,"t":"2026-05-18T04:00:00Z","v":1070206,"vw":7.427563},{"c":7.7,"h":7.855,"l":7.41,"n":15077,"o":7.5,"t":"2026-05-19T04:00:00Z","v":1648241,"vw":7.704814},{"c":8.62,"h":8.645,"l":7.65,"n":17847,"o":7.75,"t":"2026-05-20T04:00:00Z","v":1682634,"vw":8.17119},{"c":9,"h":9.28,"l":8.4401,"n":20752,"o":8.5,"t":"2026-05-21T04:00:00Z","v":2204882,"vw":8.975443},{"c":9.62,"h":9.79,"l":9.03,"n":19561,"o":9.03,"t":"2026-05-22T04:00:00Z","v":2347290,"vw":9.462242},{"c":9.08,"h":9.58,"l":8.79,"n":21627,"o":9.5,"t":"2026-05-26T04:00:00Z","v":1613922,"vw":9.187913},{"c":8.86,"h":9.25,"l":8.69,"n":16109,"o":8.96,"t":"2026-05-27T04:00:00Z","v":1059344,"vw":8.972292},{"c":8.77,"h":9.105,"l":8.54,"n":11476,"o":8.71,"t":"2026-05-28T04:00:00Z","v":867275,"vw":8.879711},{"c":8.62,"h":8.71,"l":8.435,"n":13200,"o":8.71,"t":"2026-05-29T04:00:00Z","v":1072424,"vw":8.569849},{"c":9.1,"h":9.13,"l":8.43,"n":17720,"o":8.5,"t":"2026-06-01T04:00:00Z","v":2097716,"vw":8.907601},{"c":9.29,"h":9.49,"l":9.02,"n":16009,"o":9.1,"t":"2026-06-02T04:00:00Z","v":975775,"vw":9.254985},{"c":8.95,"h":9.34,"l":8.83,"n":15924,"o":9.3,"t":"2026-06-03T04:00:00Z","v":1061460,"vw":9.027826},{"c":9.65,"h":10.14,"l":8.99,"n":24792,"o":9.08,"t":"2026-06-04T04:00:00Z","v":2130779,"vw":9.697052},{"c":9.64,"h":10,"l":9.39,"n":17132,"o":9.92,"t":"2026-06-05T04:00:00Z","v":1332039,"vw":9.694777},{"c":9.34,"h":9.82,"l":9.32,"n":14422,"o":9.67,"t":"2026-06-08T04:00:00Z","v":1005874,"vw":9.437808},{"c":9.47,"h":9.65,"l":8.85,"n":17141,"o":9.52,"t":"2026-06-09T04:00:00Z","v":1696472,"vw":9.28054},{"c":9.5,"h":9.86,"l":9.31,"n":16358,"o":9.49,"t":"2026-06-10T04:00:00Z","v":1027931,"vw":9.592327},{"c":9.31,"h":9.708,"l":9.13,"n":14048,"o":9.57,"t":"2026-06-11T04:00:00Z","v":978199,"vw":9.349706},{"c":9.15,"h":9.54,"l":9.05,"n":11562,"o":9.33,"t":"2026-06-12T04:00:00Z","v":691727,"vw":9.19363},{"c":9.42,"h":9.53,"l":9.18,"n":12585,"o":9.39,"t":"2026-06-15T04:00:00Z","v":855504,"vw":9.348804},{"c":9.27,"h":9.59,"l":9.23,"n":16214,"o":9.3,"t":"2026-06-16T04:00:00Z","v":1056001,"vw":9.436216},{"c":9.5,"h":9.9,"l":9.27,"n":16561,"o":9.28,"t":"2026-06-17T04:00:00Z","v":1164010,"vw":9.587428},{"c":9.78,"h":9.9398,"l":9.38,"n":13470,"o":9.65,"t":"2026-06-18T04:00:00Z","v":1453995,"vw":9.685451},{"c":9.59,"h":10,"l":9.37,"n":13651,"o":9.85,"t":"2026-06-22T04:00:00Z","v":1013664,"vw":9.614288},{"c":10.28,"h":10.56,"l":9.35,"n":18637,"o":9.38,"t":"2026-06-23T04:00:00Z","v":1554003,"vw":10.149128},{"c":10.4,"h":10.44,"l":9.895,"n":22070,"o":10.36,"t":"2026-06-24T04:00:00Z","v":1620599,"vw":10.202827},{"c":9.88,"h":10.47,"l":9.85,"n":19239,"o":10.4,"t":"2026-06-25T04:00:00Z","v":1347903,"vw":10.148115},{"c":9.69,"h":10.255,"l":9.49,"n":20081,"o":9.97,"t":"2026-06-26T04:00:00Z","v":4667239,"vw":9.746839},{"c":9.78,"h":10.045,"l":9.4802,"n":16663,"o":9.77,"t":"2026-06-29T04:00:00Z","v":1549605,"vw":9.713637},{"c":9.85,"h":9.93,"l":9.49,"n":15817,"o":9.8,"t":"2026-06-30T04:00:00Z","v":1746401,"vw":9.761246},{"c":9.94,"h":10.28,"l":9.4,"n":19294,"o":9.8,"t":"2026-07-01T04:00:00Z","v":2435999,"vw":9.830795},{"c":10.24,"h":10.26,"l":9.835,"n":14769,"o":9.96,"t":"2026-07-02T04:00:00Z","v":1262709,"vw":10.125125},{"c":10.57,"h":11.055,"l":10.07,"n":19221,"o":10.15,"t":"2026-07-06T04:00:00Z","v":2347872,"vw":10.567822},{"c":9.92,"h":10.6885,"l":9.79,"n":16240,"o":10.635,"t":"2026-07-07T04:00:00Z","v":1212590,"vw":10.06694},{"c":9.71,"h":9.95,"l":9.46,"n":13296,"o":9.8,"t":"2026-07-08T04:00:00Z","v":1503471,"vw":9.660992},{"c":9.49,"h":9.81,"l":9.28,"n":12562,"o":9.81,"t":"2026-07-09T04:00:00Z","v":1075200,"vw":9.444841},{"c":9.77,"h":9.81,"l":9.305,"n":9031,"o":9.59,"t":"2026-07-10T04:00:00Z","v":695062,"vw":9.574394},{"c":9.36,"h":9.87,"l":9.35,"n":10538,"o":9.66,"t":"2026-07-13T04:00:00Z","v":690673,"vw":9.445736},{"c":8.95,"h":9.465,"l":8.915,"n":12691,"o":9.36,"t":"2026-07-14T04:00:00Z","v":790606,"vw":9.065567},{"c":8.69,"h":8.99,"l":8.51,"n":12126,"o":8.86,"t":"2026-07-15T04:00:00Z","v":856521,"vw":8.696693},{"c":8.34,"h":8.83,"l":8.1,"n":17537,"o":8.71,"t":"2026-07-16T04:00:00Z","v":2007469,"vw":8.321845},{"c":8.45,"h":8.775,"l":8.07,"n":13133,"o":8.23,"t":"2026-07-17T04:00:00Z","v":1148861,"vw":8.510222},{"c":8.22,"h":8.63,"l":8.21,"n":10882,"o":8.53,"t":"2026-07-20T04:00:00Z","v":717488,"vw":8.307897},{"c":8.49,"h":8.5,"l":7.97,"n":11263,"o":8.22,"t":"2026-07-21T04:00:00Z","v":1357583,"vw":8.216937},{"c":8.35,"h":8.53,"l":8.22,"n":8976,"o":8.45,"t":"2026-07-22T04:00:00Z","v":550057,"vw":8.381091},{"c":8.19,"h":8.395,"l":8.03,"n":8749,"o":8.2,"t":"2026-07-23T04:00:00Z","v":541791,"vw":8.167024},{"c":8.13,"h":8.39,"l":8.05,"n":7899,"o":8.32,"t":"2026-07-24T04:00:00Z","v":503464,"vw":8.126894},{"c":8.17,"h":8.47,"l":8.08,"n":8280,"o":8.24,"t":"2026-07-27T04:00:00Z","v":838235,"vw":8.192289},{"c":8.17,"h":8.43,"l":7.75,"n":12629,"o":8.15,"t":"2026-07-28T04:00:00Z","v":1504811,"vw":8.044626},{"c":7.9,"h":8.22,"l":7.88,"n":10189,"o":7.95,"t":"2026-07-29T04:00:00Z","v":876102,"vw":8.008935},{"c":8.24,"h":8.33,"l":8,"n":13648,"o":8.03,"t":"2026-07-30T04:00:00Z","v":1438135,"vw":8.210516},{"c":7.84,"h":8.39,"l":7.725,"n":12201,"o":8.27,"t":"2026-07-31T04:00:00Z","v":1034592,"vw":7.896992},{"c":8.28,"h":8.48,"l":7.86,"n":13307,"o":7.86,"t":"2026-08-03T04:00:00Z","v":1432591,"vw":8.144326},{"c":8.28,"h":8.43,"l":8.17,"n":11083,"o":8.325,"t":"2026-08-04T04:00:00Z","v":1272576,"vw":8.289715},{"c":8.05,"h":8.3662,"l":7.985,"n":8365,"o":8.26,"t":"2026-08-05T04:00:00Z","v":583051,"vw":8.114719},{"c":8.36,"h":8.56,"l":7.95,"n":12095,"o":7.96,"t":"2026-08-06T04:00:00Z","v":984272,"vw":8.303229},{"c":8.91,"h":8.92,"l":8.465,"n":7644,"o":8.51,"t":"2026-08-07T04:00:00Z","v":501365,"vw":8.805852},{"c":8.96,"h":9.24,"l":8.79,"n":11293,"o":8.8,"t":"2026-08-10T04:00:00Z","v":1067554,"vw":9.07919},{"c":9.17,"h":9.46,"l":9,"n":10367,"o":9.02,"t":"2026-08-11T04:00:00Z","v":1104871,"vw":9.25967},{"c":8.87,"h":9.0925,"l":8.59,"n":11461,"o":9.03,"t":"2026-08-12T04:00:00Z","v":832939,"vw":8.817881},{"c":8.93,"h":9.13,"l":8.84,"n":8627,"o":8.85,"t":"2026-08-13T04:00:00Z","v":447009,"vw":8.923468},{"c":9.4,"h":9.42,"l":8.725,"n":8816,"o":8.84,"t":"2026-08-14T04:00:00Z","v":681078,"vw":9.121515},{"c":9.42,"h":9.6,"l":9.21,"n":8797,"o":9.27,"t":"2026-08-17T04:00:00Z","v":486801,"vw":9.446177},{"c":9.58,"h":9.7,"l":9.35,"n":9612,"o":9.36,"t":"2026-08-18T04:00:00Z","v":717693,"vw":9.585935},{"c":9.83,"h":10.1,"l":9.385,"n":13320,"o":9.72,"t":"2026-08-19T04:00:00Z","v":1255826,"vw":9.754302},{"c":9.25,"h":9.89,"l":9.085,"n":11150,"o":9.68,"t":"2026-08-20T04:00:00Z","v":1171098,"vw":9.340037},{"c":8.98,"h":9.41,"l":8.95,"n":7975,"o":9.41,"t":"2026-08-21T04:00:00Z","v":567160,"vw":9.091069},{"c":8.8,"h":8.96,"l":8.61,"n":10487,"o":8.89,"t":"2026-08-24T04:00:00Z","v":802273,"vw":8.794732},{"c":8.89,"h":8.959,"l":8.7175,"n":7739,"o":8.86,"t":"2026-08-25T04:00:00Z","v":515294,"vw":8.843643},{"c":8.95,"h":9.045,"l":8.75,"n":9615,"o":8.86,"t":"2026-08-26T04:00:00Z","v":557134,"vw":8.931961},{"c":8.97,"h":9.3719,"l":8.91,"n":5747,"o":8.95,"t":"2026-08-27T04:00:00Z","v":466223,"vw":9.018496},{"c":8.74,"h":9.065,"l":8.69,"n":7636,"o":9.045,"t":"2026-08-28T04:00:00Z","v":533555,"vw":8.793734},{"c":8.61,"h":8.745,"l":8.43,"n":6819,"o":8.66,"t":"2026-08-31T04:00:00Z","v":755629,"vw":8.57355},{"c":8.45,"h":8.63,"l":8.41,"n":7056,"o":8.48,"t":"2026-09-01T04:00:00Z","v":568138,"vw":8.490002},{"c":8.59,"h":8.86,"l":8.4927,"n":6608,"o":8.5,"t":"2026-09-02T04:00:00Z","v":470071,"vw":8.633014},{"c":8.72,"h":8.755,"l":8.46,"n":5936,"o":8.72,"t":"2026-09-03T04:00:00Z","v":533421,"vw":8.648849},{"c":9.04,"h":9.101,"l":8.66,"n":6735,"o":8.665,"t":"2026-09-04T04:00:00Z","v":362744,"vw":8.965992},{"c":8.62,"h":9.04,"l":8.61,"n":7142,"o":9.04,"t":"2026-09-08T04:00:00Z","v":488144,"vw":8.734881},{"c":8.53,"h":8.74,"l":8.5,"n":10165,"o":8.58,"t":"2026-09-09T04:00:00Z","v":680311,"vw":8.562615},{"c":8.3,"h":8.45,"l":8.2301,"n":7701,"o":8.35,"t":"2026-09-10T04:00:00Z","v":840347,"vw":8.316283},{"c":8.35,"h":8.565,"l":8.1,"n":8422,"o":8.41,"t":"2026-09-11T04:00:00Z","v":639353,"vw":8.274893},{"c":8.72,"h":8.73,"l":8.255,"n":9034,"o":8.32,"t":"2026-09-14T04:00:00Z","v":551350,"vw":8.623113},{"c":8.34,"h":8.71,"l":8.3,"n":7718,"o":8.68,"t":"2026-09-15T04:00:00Z","v":583679,"vw":8.406043},{"c":8.37,"h":8.47,"l":8.26,"n":7287,"o":8.36,"t":"2026-09-16T04:00:00Z","v":967448,"vw":8.347303},{"c":8.42,"h":8.6,"l":8.35,"n":7130,"o":8.5,"t":"2026-09-17T04:00:00Z","v":444295,"vw":8.427028},{"c":8.16,"h":8.57,"l":8.12,"n":6096,"o":8.4,"t":"2026-09-18T04:00:00Z","v":1808495,"vw":8.183567},{"c":8.15,"h":8.24,"l":7.99,"n":8212,"o":8.2,"t":"2026-09-21T04:00:00Z","v":743460,"vw":8.123349},{"c":8.13,"h":8.32,"l":8.055,"n":7206,"o":8.27,"t":"2026-09-22T04:00:00Z","v":841653,"vw":8.154822},{"c":7.62,"h":8.035,"l":7.57,"n":10213,"o":8.03,"t":"2026-09-23T04:00:00Z","v":868740,"vw":7.709192},{"c":7.65,"h":7.6953,"l":7.47,"n":8448,"o":7.6,"t":"2026-09-24T04:00:00Z","v":776577,"vw":7.616127},{"c":7.69,"h":7.8398,"l":7.49,"n":9506,"o":7.65,"t":"2026-09-25T04:00:00Z","v":761576,"vw":7.691541},{"c":7.74,"h":7.755,"l":7.555,"n":7733,"o":7.63,"t":"2026-09-28T04:00:00Z","v":706198,"vw":7.700047},{"c":7.59,"h":7.84,"l":7.525,"n":8297,"o":7.8,"t":"2026-09-29T04:00:00Z","v":782370,"vw":7.601842},{"c":7.77,"h":7.955,"l":7.54,"n":7650,"o":7.66,"t":"2026-09-30T04:00:00Z","v":976401,"vw":7.771136},{"c":7.61,"h":7.86,"l":7.52,"n":9264,"o":7.74,"t":"2026-10-01T04:00:00Z","v":1170687,"vw":7.607957},{"c":7.71,"h":8,"l":7.655,"n":10483,"o":7.97,"t":"2026-10-02T04:00:00Z","v":1495600,"vw":7.770541},{"c":7.55,"h":7.745,"l":7.365,"n":13753,"o":7.66,"t":"2026-10-05T04:00:00Z","v":1892825,"vw":7.51602},{"c":7.05,"h":7.655,"l":7.02,"n":15030,"o":7.57,"t":"2026-10-06T04:00:00Z","v":2643352,"vw":7.143464},{"c":6.82,"h":7.08,"l":6.76,"n":14007,"o":6.83,"t":"2026-10-07T04:00:00Z","v":2454148,"vw":6.888306},{"c":6.63,"h":6.78,"l":6.565,"n":11654,"o":6.75,"t":"2026-10-08T04:00:00Z","v":2474712,"vw":6.670878},{"c":6.77,"h":6.9,"l":6.64,"n":11644,"o":6.73,"t":"2026-10-09T04:00:00Z","v":1344058,"vw":6.746973},{"c":6.65,"h":6.7625,"l":6.525,"n":10972,"o":6.72,"t":"2026-10-12T04:00:00Z","v":972561,"vw":6.615343},{"c":6.45,"h":6.635,"l":6.41,"n":7266,"o":6.61,"t":"2026-10-13T04:00:00Z","v":764304,"vw":6.471278},{"c":6.26,"h":6.468,"l":6.095,"n":11259,"o":6.33,"t":"2026-10-14T04:00:00Z","v":1740221,"vw":6.237011},{"c":6.36,"h":6.38,"l":6.115,"n":9162,"o":6.23,"t":"2026-10-15T04:00:00Z","v":825665,"vw":6.306828},{"c":6.05,"h":6.34,"l":6.04,"n":8431,"o":6.34,"t":"2026-10-16T04:00:00Z","v":1032930,"vw":6.113053},{"c":6.18,"h":6.25,"l":6.06,"n":10029,"o":6.09,"t":"2026-10-19T04:00:00Z","v":1358831,"vw":6.186953},{"c":6.29,"h":6.525,"l":6.175,"n":8832,"o":6.2,"t":"2026-10-20T04:00:00Z","v":2830366,"vw":6.362763},{"c":6.01,"h":6.47,"l":5.99,"n":13434,"o":6.29,"t":"2026-10-21T04:00:00Z","v":1392721,"vw":6.117346},{"c":6,"h":6.17,"l":5.825,"n":10854,"o":5.92,"t":"2026-10-22T04:00:00Z","v":2096173,"vw":5.992328}],"volatilityBars":[{"c":8.25,"h":8.29,"l":8.1325,"n":198,"o":8.25,"t":"2026-09-22T13:30:00Z","v":21951,"vw":8.228468},{"c":8.225,"h":8.25,"l":8.173,"n":150,"o":8.23,"t":"2026-09-22T13:45:00Z","v":8709,"vw":8.20911},{"c":8.26,"h":8.27,"l":8.2,"n":376,"o":8.225,"t":"2026-09-22T14:00:00Z","v":33594,"vw":8.238909},{"c":8.19,"h":8.26,"l":8.19,"n":179,"o":8.251,"t":"2026-09-22T14:15:00Z","v":10464,"vw":8.211415},{"c":8.185,"h":8.23,"l":8.16,"n":184,"o":8.17,"t":"2026-09-22T14:30:00Z","v":9351,"vw":8.188741},{"c":8.22,"h":8.23,"l":8.185,"n":226,"o":8.185,"t":"2026-09-22T14:45:00Z","v":14458,"vw":8.207873},{"c":8.235,"h":8.235,"l":8.2,"n":74,"o":8.215,"t":"2026-09-22T15:00:00Z","v":4175,"vw":8.215994},{"c":8.285,"h":8.32,"l":8.235,"n":316,"o":8.235,"t":"2026-09-22T15:15:00Z","v":22664,"vw":8.281565},{"c":8.25,"h":8.285,"l":8.22,"n":168,"o":8.285,"t":"2026-09-22T15:30:00Z","v":13773,"vw":8.253002},{"c":8.255,"h":8.26,"l":8.24,"n":95,"o":8.24,"t":"2026-09-22T15:45:00Z","v":4660,"vw":8.25448},{"c":8.265,"h":8.265,"l":8.23,"n":198,"o":8.25,"t":"2026-09-22T16:00:00Z","v":13130,"vw":8.247616},{"c":8.21,"h":8.2686,"l":8.19,"n":170,"o":8.26,"t":"2026-09-22T16:15:00Z","v":10485,"vw":8.218691},{"c":8.19,"h":8.22,"l":8.19,"n":148,"o":8.205,"t":"2026-09-22T16:30:00Z","v":7411,"vw":8.20829},{"c":8.11,"h":8.2,"l":8.11,"n":344,"o":8.18,"t":"2026-09-22T16:45:00Z","v":35992,"vw":8.155629},{"c":8.105,"h":8.125,"l":8.08,"n":218,"o":8.1,"t":"2026-09-22T17:00:00Z","v":39365,"vw":8.111806},{"c":8.06,"h":8.1,"l":8.055,"n":153,"o":8.095,"t":"2026-09-22T17:15:00Z","v":6689,"vw":8.083533},{"c":8.08,"h":8.09,"l":8.055,"n":155,"o":8.06,"t":"2026-09-22T17:30:00Z","v":22036,"vw":8.074285},{"c":8.13,"h":8.13,"l":8.075,"n":191,"o":8.08,"t":"2026-09-22T17:45:00Z","v":10656,"vw":8.097103},{"c":8.1,"h":8.12,"l":8.1,"n":106,"o":8.12,"t":"2026-09-22T18:00:00Z","v":4555,"vw":8.116413},{"c":8.11,"h":8.12,"l":8.09,"n":159,"o":8.1,"t":"2026-09-22T18:15:00Z","v":12078,"vw":8.103485},{"c":8.08,"h":8.11,"l":8.08,"n":68,"o":8.11,"t":"2026-09-22T18:30:00Z","v":3533,"vw":8.086796},{"c":8.07,"h":8.08,"l":8.06,"n":291,"o":8.07,"t":"2026-09-22T18:45:00Z","v":13952,"vw":8.069501},{"c":8.075,"h":8.095,"l":8.06,"n":286,"o":8.07,"t":"2026-09-22T19:00:00Z","v":12720,"vw":8.079306},{"c":8.105,"h":8.12,"l":8.075,"n":322,"o":8.075,"t":"2026-09-22T19:15:00Z","v":20417,"vw":8.103965},{"c":8.13,"h":8.14,"l":8.105,"n":336,"o":8.105,"t":"2026-09-22T19:30:00Z","v":17711,"vw":8.124753},{"c":8.14,"h":8.15,"l":8.08,"n":1278,"o":8.14,"t":"2026-09-22T19:45:00Z","v":90045,"vw":8.123216},{"c":8.13,"h":8.13,"l":8.13,"n":11,"o":8.13,"t":"2026-09-22T20:00:00Z","v":360125,"vw":8.13},{"c":7.93,"h":8.035,"l":7.86,"n":404,"o":8.03,"t":"2026-09-23T13:30:00Z","v":52071,"vw":7.943831},{"c":7.895,"h":7.995,"l":7.86,"n":196,"o":7.995,"t":"2026-09-23T13:45:00Z","v":13690,"vw":7.900006},{"c":7.87,"h":7.9,"l":7.8,"n":422,"o":7.895,"t":"2026-09-23T14:00:00Z","v":44247,"vw":7.835593},{"c":7.845,"h":7.89,"l":7.83,"n":194,"o":7.845,"t":"2026-09-23T14:15:00Z","v":9735,"vw":7.865533},{"c":7.82,"h":7.87,"l":7.81,"n":330,"o":7.86,"t":"2026-09-23T14:30:00Z","v":12682,"vw":7.831022},{"c":7.81,"h":7.83,"l":7.8,"n":325,"o":7.82,"t":"2026-09-23T14:45:00Z","v":17981,"vw":7.814825},{"c":7.8,"h":7.83,"l":7.795,"n":341,"o":7.81,"t":"2026-09-23T15:00:00Z","v":21650,"vw":7.815487},{"c":7.795,"h":7.81,"l":7.785,"n":385,"o":7.81,"t":"2026-09-23T15:15:00Z","v":19522,"vw":7.800325},{"c":7.81,"h":7.81,"l":7.775,"n":240,"o":7.8,"t":"2026-09-23T15:30:00Z","v":12697,"vw":7.790915},{"c":7.79,"h":7.805,"l":7.77,"n":175,"o":7.805,"t":"2026-09-23T15:45:00Z","v":9158,"vw":7.786626},{"c":7.73,"h":7.78,"l":7.73,"n":425,"o":7.77,"t":"2026-09-23T16:00:00Z","v":33593,"vw":7.748366},{"c":7.72,"h":7.75,"l":7.72,"n":237,"o":7.73,"t":"2026-09-23T16:15:00Z","v":14157,"vw":7.738331},{"c":7.74,"h":7.748,"l":7.72,"n":262,"o":7.73,"t":"2026-09-23T16:30:00Z","v":25541,"vw":7.733129},{"c":7.72,"h":7.77,"l":7.71,"n":436,"o":7.73,"t":"2026-09-23T16:45:00Z","v":35432,"vw":7.742436},{"c":7.685,"h":7.728,"l":7.685,"n":337,"o":7.728,"t":"2026-09-23T17:00:00Z","v":33385,"vw":7.702107},{"c":7.73,"h":7.74,"l":7.685,"n":229,"o":7.69,"t":"2026-09-23T17:15:00Z","v":17735,"vw":7.713586},{"c":7.735,"h":7.74,"l":7.705,"n":202,"o":7.725,"t":"2026-09-23T17:30:00Z","v":9766,"vw":7.719229},{"c":7.715,"h":7.74,"l":7.71,"n":209,"o":7.738,"t":"2026-09-23T17:45:00Z","v":8947,"vw":7.726075},{"c":7.7,"h":7.7298,"l":7.7,"n":286,"o":7.715,"t":"2026-09-23T18:00:00Z","v":13893,"vw":7.708959},{"c":7.69,"h":7.71,"l":7.69,"n":210,"o":7.7,"t":"2026-09-23T18:15:00Z","v":11157,"vw":7.701512},{"c":7.675,"h":7.7,"l":7.6609,"n":237,"o":7.695,"t":"2026-09-23T18:30:00Z","v":26858,"vw":7.688175},{"c":7.685,"h":7.685,"l":7.66,"n":239,"o":7.6726,"t":"2026-09-23T18:45:00Z","v":28928,"vw":7.670706},{"c":7.66,"h":7.685,"l":7.65,"n":223,"o":7.685,"t":"2026-09-23T19:00:00Z","v":23461,"vw":7.671617},{"c":7.66,"h":7.68,"l":7.65,"n":400,"o":7.67,"t":"2026-09-23T19:15:00Z","v":31408,"vw":7.66264},{"c":7.591,"h":7.66,"l":7.57,"n":692,"o":7.66,"t":"2026-09-23T19:30:00Z","v":79022,"vw":7.603564},{"c":7.615,"h":7.67,"l":7.575,"n":1597,"o":7.598,"t":"2026-09-23T19:45:00Z","v":159545,"vw":7.630636},{"c":7.62,"h":7.62,"l":7.62,"n":9,"o":7.62,"t":"2026-09-23T20:00:00Z","v":87631,"vw":7.62},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-09-23T20:30:00Z","v":300,"vw":7.62},{"c":7.7528,"h":7.7528,"l":7.7,"n":4,"o":7.7,"t":"2026-09-23T22:30:00Z","v":1150,"vw":7.731463},{"c":7.686,"h":7.719,"l":7.686,"n":2,"o":7.719,"t":"2026-09-23T22:45:00Z","v":400,"vw":7.706625},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-09-24T08:00:00Z","v":140,"vw":7.65},{"c":7.5718,"h":7.5718,"l":7.5718,"n":1,"o":7.5718,"t":"2026-09-24T13:00:00Z","v":700,"vw":7.5718},{"c":7.54,"h":7.69,"l":7.535,"n":189,"o":7.6,"t":"2026-09-24T13:30:00Z","v":15983,"vw":7.603057},{"c":7.48,"h":7.54,"l":7.48,"n":283,"o":7.53,"t":"2026-09-24T13:45:00Z","v":28246,"vw":7.506727},{"c":7.57,"h":7.57,"l":7.47,"n":254,"o":7.475,"t":"2026-09-24T14:00:00Z","v":24644,"vw":7.525173},{"c":7.57,"h":7.578,"l":7.53,"n":266,"o":7.575,"t":"2026-09-24T14:15:00Z","v":13849,"vw":7.548219},{"c":7.61,"h":7.67,"l":7.58,"n":416,"o":7.58,"t":"2026-09-24T14:30:00Z","v":87995,"vw":7.637602},{"c":7.54,"h":7.62,"l":7.54,"n":315,"o":7.6027,"t":"2026-09-24T14:45:00Z","v":81918,"vw":7.568613},{"c":7.535,"h":7.551,"l":7.52,"n":211,"o":7.53,"t":"2026-09-24T15:00:00Z","v":15442,"vw":7.541625},{"c":7.53,"h":7.55,"l":7.525,"n":191,"o":7.54,"t":"2026-09-24T15:15:00Z","v":8659,"vw":7.537282},{"c":7.56,"h":7.56,"l":7.53,"n":193,"o":7.535,"t":"2026-09-24T15:30:00Z","v":11809,"vw":7.547741},{"c":7.5692,"h":7.57,"l":7.56,"n":195,"o":7.565,"t":"2026-09-24T15:45:00Z","v":9257,"vw":7.562835},{"c":7.59,"h":7.6,"l":7.55,"n":221,"o":7.56,"t":"2026-09-24T16:00:00Z","v":10423,"vw":7.582753},{"c":7.63,"h":7.6953,"l":7.6,"n":401,"o":7.6,"t":"2026-09-24T16:15:00Z","v":21313,"vw":7.653587},{"c":7.64,"h":7.66,"l":7.605,"n":295,"o":7.62,"t":"2026-09-24T16:30:00Z","v":21124,"vw":7.62717},{"c":7.635,"h":7.65,"l":7.62,"n":198,"o":7.63,"t":"2026-09-24T16:45:00Z","v":9369,"vw":7.635287},{"c":7.67,"h":7.68,"l":7.63,"n":239,"o":7.63,"t":"2026-09-24T17:00:00Z","v":17376,"vw":7.664587},{"c":7.67,"h":7.68,"l":7.66,"n":113,"o":7.67,"t":"2026-09-24T17:15:00Z","v":15099,"vw":7.669701},{"c":7.6501,"h":7.68,"l":7.6501,"n":117,"o":7.67,"t":"2026-09-24T17:30:00Z","v":5038,"vw":7.662332},{"c":7.62,"h":7.65,"l":7.615,"n":171,"o":7.65,"t":"2026-09-24T17:45:00Z","v":10029,"vw":7.636521},{"c":7.62,"h":7.62,"l":7.59,"n":137,"o":7.61,"t":"2026-09-24T18:00:00Z","v":9881,"vw":7.603627},{"c":7.63,"h":7.64,"l":7.62,"n":205,"o":7.62,"t":"2026-09-24T18:15:00Z","v":16190,"vw":7.629339},{"c":7.65,"h":7.67,"l":7.62,"n":283,"o":7.625,"t":"2026-09-24T18:30:00Z","v":17667,"vw":7.643742},{"c":7.665,"h":7.67,"l":7.635,"n":297,"o":7.648,"t":"2026-09-24T18:45:00Z","v":15307,"vw":7.653737},{"c":7.61,"h":7.665,"l":7.6,"n":436,"o":7.665,"t":"2026-09-24T19:00:00Z","v":38390,"vw":7.634022},{"c":7.63,"h":7.635,"l":7.61,"n":217,"o":7.615,"t":"2026-09-24T19:15:00Z","v":12264,"vw":7.622234},{"c":7.65,"h":7.6588,"l":7.625,"n":407,"o":7.63,"t":"2026-09-24T19:30:00Z","v":33454,"vw":7.64402},{"c":7.655,"h":7.66,"l":7.61,"n":1119,"o":7.6599,"t":"2026-09-24T19:45:00Z","v":126423,"vw":7.642265},{"c":7.65,"h":7.65,"l":7.65,"n":12,"o":7.65,"t":"2026-09-24T20:00:00Z","v":72116,"vw":7.65},{"c":7.68,"h":7.68,"l":7.65,"n":2,"o":7.65,"t":"2026-09-24T20:30:00Z","v":2998,"vw":7.669593},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-09-24T20:45:00Z","v":610,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-09-24T21:15:00Z","v":1203,"vw":7.7},{"c":7.71,"h":7.72,"l":7.71,"n":4,"o":7.72,"t":"2026-09-25T11:00:00Z","v":330,"vw":7.715652},{"c":7.5286,"h":7.5286,"l":7.5286,"n":1,"o":7.5286,"t":"2026-09-25T11:45:00Z","v":100,"vw":7.5286},{"c":7.515,"h":7.67,"l":7.5,"n":192,"o":7.65,"t":"2026-09-25T13:30:00Z","v":18949,"vw":7.575406},{"c":7.57,"h":7.57,"l":7.5,"n":125,"o":7.515,"t":"2026-09-25T13:45:00Z","v":14142,"vw":7.529407},{"c":7.51,"h":7.525,"l":7.495,"n":67,"o":7.505,"t":"2026-09-25T14:00:00Z","v":1960,"vw":7.514829},{"c":7.55,"h":7.55,"l":7.49,"n":259,"o":7.5,"t":"2026-09-25T14:15:00Z","v":15294,"vw":7.511917},{"c":7.55,"h":7.57,"l":7.53,"n":134,"o":7.53,"t":"2026-09-25T14:30:00Z","v":2996,"vw":7.546818},{"c":7.6,"h":7.6,"l":7.5407,"n":215,"o":7.55,"t":"2026-09-25T14:45:00Z","v":11568,"vw":7.555192},{"c":7.68,"h":7.7,"l":7.595,"n":269,"o":7.6,"t":"2026-09-25T15:00:00Z","v":20835,"vw":7.652825},{"c":7.68,"h":7.69,"l":7.66,"n":171,"o":7.685,"t":"2026-09-25T15:15:00Z","v":6586,"vw":7.682661},{"c":7.75,"h":7.76,"l":7.68,"n":408,"o":7.68,"t":"2026-09-25T15:30:00Z","v":28701,"vw":7.711962},{"c":7.76,"h":7.76,"l":7.71,"n":314,"o":7.74,"t":"2026-09-25T15:45:00Z","v":13386,"vw":7.736211},{"c":7.765,"h":7.79,"l":7.73,"n":454,"o":7.75,"t":"2026-09-25T16:00:00Z","v":47881,"vw":7.770107},{"c":7.775,"h":7.8,"l":7.76,"n":353,"o":7.77,"t":"2026-09-25T16:15:00Z","v":23673,"vw":7.782171},{"c":7.8,"h":7.8398,"l":7.735,"n":456,"o":7.78,"t":"2026-09-25T16:30:00Z","v":39155,"vw":7.796305},{"c":7.79,"h":7.8,"l":7.78,"n":213,"o":7.8,"t":"2026-09-25T16:45:00Z","v":10937,"vw":7.787133},{"c":7.775,"h":7.79,"l":7.77,"n":116,"o":7.79,"t":"2026-09-25T17:00:00Z","v":3740,"vw":7.780266},{"c":7.74,"h":7.775,"l":7.74,"n":189,"o":7.77,"t":"2026-09-25T17:15:00Z","v":6879,"vw":7.760135},{"c":7.73,"h":7.745,"l":7.7139,"n":183,"o":7.745,"t":"2026-09-25T17:30:00Z","v":7366,"vw":7.736847},{"c":7.745,"h":7.7599,"l":7.7399,"n":197,"o":7.74,"t":"2026-09-25T17:45:00Z","v":9428,"vw":7.741036},{"c":7.745,"h":7.75,"l":7.74,"n":111,"o":7.74,"t":"2026-09-25T18:00:00Z","v":3157,"vw":7.745445},{"c":7.71,"h":7.75,"l":7.71,"n":218,"o":7.745,"t":"2026-09-25T18:15:00Z","v":12275,"vw":7.73113},{"c":7.71,"h":7.725,"l":7.71,"n":149,"o":7.72,"t":"2026-09-25T18:30:00Z","v":6334,"vw":7.715719},{"c":7.69,"h":7.72,"l":7.69,"n":373,"o":7.72,"t":"2026-09-25T18:45:00Z","v":20154,"vw":7.700704},{"c":7.675,"h":7.71,"l":7.66,"n":346,"o":7.695,"t":"2026-09-25T19:00:00Z","v":15982,"vw":7.686152},{"c":7.65,"h":7.675,"l":7.64,"n":313,"o":7.67,"t":"2026-09-25T19:15:00Z","v":12715,"vw":7.649098},{"c":7.645,"h":7.655,"l":7.635,"n":483,"o":7.65,"t":"2026-09-25T19:30:00Z","v":25022,"vw":7.646392},{"c":7.71,"h":7.71,"l":7.63,"n":1781,"o":7.645,"t":"2026-09-25T19:45:00Z","v":143481,"vw":7.67564},{"c":7.69,"h":7.69,"l":7.69,"n":12,"o":7.69,"t":"2026-09-25T20:00:00Z","v":209456,"vw":7.69},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-09-25T21:00:00Z","v":400,"vw":7.84},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-09-28T11:00:00Z","v":1000,"vw":7.69},{"c":7.67,"h":7.685,"l":7.56,"n":251,"o":7.63,"t":"2026-09-28T13:30:00Z","v":28099,"vw":7.617605},{"c":7.575,"h":7.66,"l":7.56,"n":175,"o":7.66,"t":"2026-09-28T13:45:00Z","v":14439,"vw":7.612467},{"c":7.62,"h":7.63,"l":7.555,"n":183,"o":7.57,"t":"2026-09-28T14:00:00Z","v":16972,"vw":7.602697},{"c":7.63,"h":7.65,"l":7.6005,"n":118,"o":7.6101,"t":"2026-09-28T14:15:00Z","v":9230,"vw":7.625347},{"c":7.605,"h":7.61,"l":7.59,"n":247,"o":7.61,"t":"2026-09-28T14:30:00Z","v":11928,"vw":7.600278},{"c":7.63,"h":7.63,"l":7.6,"n":128,"o":7.6,"t":"2026-09-28T14:45:00Z","v":5982,"vw":7.61705},{"c":7.645,"h":7.66,"l":7.6399,"n":199,"o":7.6399,"t":"2026-09-28T15:00:00Z","v":14683,"vw":7.644995},{"c":7.625,"h":7.65,"l":7.62,"n":87,"o":7.65,"t":"2026-09-28T15:15:00Z","v":5292,"vw":7.629958},{"c":7.62,"h":7.63,"l":7.61,"n":75,"o":7.63,"t":"2026-09-28T15:30:00Z","v":3871,"vw":7.62049},{"c":7.62,"h":7.63,"l":7.61,"n":182,"o":7.62,"t":"2026-09-28T15:45:00Z","v":14988,"vw":7.622591},{"c":7.615,"h":7.625,"l":7.61,"n":88,"o":7.625,"t":"2026-09-28T16:00:00Z","v":5169,"vw":7.619324},{"c":7.665,"h":7.665,"l":7.595,"n":418,"o":7.615,"t":"2026-09-28T16:15:00Z","v":31886,"vw":7.630651},{"c":7.66,"h":7.68,"l":7.65,"n":188,"o":7.665,"t":"2026-09-28T16:30:00Z","v":11724,"vw":7.664907},{"c":7.67,"h":7.68,"l":7.6546,"n":264,"o":7.67,"t":"2026-09-28T16:45:00Z","v":15654,"vw":7.667589},{"c":7.74,"h":7.74,"l":7.645,"n":305,"o":7.67,"t":"2026-09-28T17:00:00Z","v":19197,"vw":7.679245},{"c":7.69,"h":7.74,"l":7.69,"n":120,"o":7.74,"t":"2026-09-28T17:15:00Z","v":6384,"vw":7.700323},{"c":7.665,"h":7.695,"l":7.665,"n":190,"o":7.69,"t":"2026-09-28T17:30:00Z","v":11693,"vw":7.682225},{"c":7.7,"h":7.7,"l":7.67,"n":128,"o":7.67,"t":"2026-09-28T17:45:00Z","v":15847,"vw":7.689297},{"c":7.68,"h":7.7,"l":7.675,"n":165,"o":7.7,"t":"2026-09-28T18:00:00Z","v":8130,"vw":7.684998},{"c":7.69,"h":7.69,"l":7.67,"n":178,"o":7.675,"t":"2026-09-28T18:15:00Z","v":10729,"vw":7.675826},{"c":7.725,"h":7.745,"l":7.695,"n":255,"o":7.695,"t":"2026-09-28T18:30:00Z","v":16598,"vw":7.719937},{"c":7.735,"h":7.735,"l":7.72,"n":301,"o":7.725,"t":"2026-09-28T18:45:00Z","v":15603,"vw":7.725637},{"c":7.735,"h":7.745,"l":7.705,"n":276,"o":7.73,"t":"2026-09-28T19:00:00Z","v":25845,"vw":7.727622},{"c":7.73,"h":7.74,"l":7.71,"n":353,"o":7.74,"t":"2026-09-28T19:15:00Z","v":21920,"vw":7.727577},{"c":7.71,"h":7.74,"l":7.705,"n":366,"o":7.73,"t":"2026-09-28T19:30:00Z","v":28681,"vw":7.722054},{"c":7.755,"h":7.755,"l":7.695,"n":1341,"o":7.71,"t":"2026-09-28T19:45:00Z","v":104508,"vw":7.724333},{"c":7.74,"h":7.74,"l":7.74,"n":9,"o":7.74,"t":"2026-09-28T20:00:00Z","v":195192,"vw":7.74},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-09-29T12:45:00Z","v":285,"vw":7.74},{"c":7.68,"h":7.84,"l":7.67,"n":226,"o":7.8,"t":"2026-09-29T13:30:00Z","v":24878,"vw":7.752643},{"c":7.66,"h":7.71,"l":7.64,"n":124,"o":7.67,"t":"2026-09-29T13:45:00Z","v":8704,"vw":7.671165},{"c":7.68,"h":7.69,"l":7.65,"n":114,"o":7.66,"t":"2026-09-29T14:00:00Z","v":6335,"vw":7.664689},{"c":7.68,"h":7.69,"l":7.66,"n":109,"o":7.685,"t":"2026-09-29T14:15:00Z","v":5260,"vw":7.675085},{"c":7.66,"h":7.68,"l":7.66,"n":33,"o":7.68,"t":"2026-09-29T14:30:00Z","v":929,"vw":7.67},{"c":7.685,"h":7.69,"l":7.635,"n":373,"o":7.67,"t":"2026-09-29T14:45:00Z","v":26784,"vw":7.665315},{"c":7.635,"h":7.705,"l":7.62,"n":414,"o":7.68,"t":"2026-09-29T15:00:00Z","v":44071,"vw":7.683214},{"c":7.57,"h":7.66,"l":7.55,"n":575,"o":7.635,"t":"2026-09-29T15:15:00Z","v":60986,"vw":7.62175},{"c":7.6,"h":7.6,"l":7.54,"n":132,"o":7.55,"t":"2026-09-29T15:30:00Z","v":11214,"vw":7.567237},{"c":7.59,"h":7.62,"l":7.57,"n":203,"o":7.59,"t":"2026-09-29T15:45:00Z","v":13924,"vw":7.599217},{"c":7.58,"h":7.6,"l":7.57,"n":138,"o":7.58,"t":"2026-09-29T16:00:00Z","v":10372,"vw":7.58557},{"c":7.585,"h":7.585,"l":7.56,"n":118,"o":7.58,"t":"2026-09-29T16:15:00Z","v":6199,"vw":7.572883},{"c":7.56,"h":7.59,"l":7.56,"n":125,"o":7.59,"t":"2026-09-29T16:30:00Z","v":5602,"vw":7.573173},{"c":7.56,"h":7.575,"l":7.54,"n":196,"o":7.565,"t":"2026-09-29T16:45:00Z","v":10714,"vw":7.561472},{"c":7.54,"h":7.56,"l":7.54,"n":143,"o":7.56,"t":"2026-09-29T17:00:00Z","v":10851,"vw":7.551354},{"c":7.53,"h":7.56,"l":7.53,"n":183,"o":7.55,"t":"2026-09-29T17:15:00Z","v":13013,"vw":7.543972},{"c":7.55,"h":7.565,"l":7.54,"n":289,"o":7.54,"t":"2026-09-29T17:30:00Z","v":22221,"vw":7.556645},{"c":7.56,"h":7.59,"l":7.55,"n":215,"o":7.57,"t":"2026-09-29T17:45:00Z","v":12143,"vw":7.57109},{"c":7.55,"h":7.605,"l":7.54,"n":357,"o":7.56,"t":"2026-09-29T18:00:00Z","v":22111,"vw":7.568346},{"c":7.56,"h":7.56,"l":7.525,"n":327,"o":7.545,"t":"2026-09-29T18:15:00Z","v":23991,"vw":7.539403},{"c":7.56,"h":7.585,"l":7.55,"n":366,"o":7.57,"t":"2026-09-29T18:30:00Z","v":32339,"vw":7.572798},{"c":7.57,"h":7.575,"l":7.56,"n":312,"o":7.56,"t":"2026-09-29T18:45:00Z","v":18513,"vw":7.567419},{"c":7.6,"h":7.605,"l":7.58,"n":480,"o":7.58,"t":"2026-09-29T19:00:00Z","v":29065,"vw":7.594634},{"c":7.59,"h":7.595,"l":7.575,"n":351,"o":7.59,"t":"2026-09-29T19:15:00Z","v":18742,"vw":7.58603},{"c":7.565,"h":7.6,"l":7.545,"n":527,"o":7.58,"t":"2026-09-29T19:30:00Z","v":34685,"vw":7.578083},{"c":7.59,"h":7.625,"l":7.56,"n":1309,"o":7.56,"t":"2026-09-29T19:45:00Z","v":95528,"vw":7.595247},{"c":7.59,"h":7.59,"l":7.59,"n":10,"o":7.59,"t":"2026-09-29T20:00:00Z","v":199632,"vw":7.59},{"c":7.55,"h":7.66,"l":7.54,"n":266,"o":7.66,"t":"2026-09-30T13:30:00Z","v":22368,"vw":7.605471},{"c":7.7,"h":7.7,"l":7.545,"n":470,"o":7.55,"t":"2026-09-30T13:45:00Z","v":52707,"vw":7.615429},{"c":7.795,"h":7.82,"l":7.675,"n":452,"o":7.69,"t":"2026-09-30T14:00:00Z","v":41685,"vw":7.722985},{"c":7.79,"h":7.81,"l":7.77,"n":233,"o":7.795,"t":"2026-09-30T14:15:00Z","v":18015,"vw":7.788365},{"c":7.88,"h":7.88,"l":7.785,"n":258,"o":7.8,"t":"2026-09-30T14:30:00Z","v":27204,"vw":7.824292},{"c":7.94,"h":7.95,"l":7.85,"n":434,"o":7.865,"t":"2026-09-30T14:45:00Z","v":35800,"vw":7.888093},{"c":7.93,"h":7.94,"l":7.9,"n":158,"o":7.93,"t":"2026-09-30T15:00:00Z","v":13764,"vw":7.922953},{"c":7.9193,"h":7.955,"l":7.9193,"n":215,"o":7.95,"t":"2026-09-30T15:15:00Z","v":13499,"vw":7.932401},{"c":7.8001,"h":7.92,"l":7.8,"n":396,"o":7.91,"t":"2026-09-30T15:30:00Z","v":30624,"vw":7.859194},{"c":7.77,"h":7.83,"l":7.75,"n":233,"o":7.815,"t":"2026-09-30T15:45:00Z","v":14161,"vw":7.787642},{"c":7.78,"h":7.785,"l":7.77,"n":113,"o":7.77,"t":"2026-09-30T16:00:00Z","v":4903,"vw":7.774772},{"c":7.83,"h":7.83,"l":7.73,"n":204,"o":7.77,"t":"2026-09-30T16:15:00Z","v":11532,"vw":7.764636},{"c":7.81,"h":7.84,"l":7.81,"n":102,"o":7.84,"t":"2026-09-30T16:30:00Z","v":5230,"vw":7.828817},{"c":7.8,"h":7.8,"l":7.74,"n":285,"o":7.8,"t":"2026-09-30T16:45:00Z","v":16541,"vw":7.768096},{"c":7.78,"h":7.8,"l":7.78,"n":105,"o":7.8,"t":"2026-09-30T17:00:00Z","v":5035,"vw":7.789576},{"c":7.78,"h":7.8,"l":7.77,"n":177,"o":7.77,"t":"2026-09-30T17:15:00Z","v":25394,"vw":7.779366},{"c":7.81,"h":7.81,"l":7.775,"n":133,"o":7.775,"t":"2026-09-30T17:30:00Z","v":9843,"vw":7.794336},{"c":7.8,"h":7.82,"l":7.8,"n":131,"o":7.81,"t":"2026-09-30T17:45:00Z","v":8440,"vw":7.811443},{"c":7.81,"h":7.81,"l":7.8,"n":43,"o":7.81,"t":"2026-09-30T18:00:00Z","v":1527,"vw":7.8025},{"c":7.795,"h":7.81,"l":7.79,"n":123,"o":7.79,"t":"2026-09-30T18:15:00Z","v":7404,"vw":7.802525},{"c":7.795,"h":7.805,"l":7.795,"n":248,"o":7.795,"t":"2026-09-30T18:30:00Z","v":6503,"vw":7.798819},{"c":7.8,"h":7.8,"l":7.785,"n":199,"o":7.79,"t":"2026-09-30T18:45:00Z","v":11090,"vw":7.791839},{"c":7.795,"h":7.8,"l":7.785,"n":177,"o":7.8,"t":"2026-09-30T19:00:00Z","v":7564,"vw":7.789205},{"c":7.78,"h":7.8,"l":7.75,"n":253,"o":7.8,"t":"2026-09-30T19:15:00Z","v":14145,"vw":7.777811},{"c":7.77,"h":7.795,"l":7.755,"n":404,"o":7.78,"t":"2026-09-30T19:30:00Z","v":28780,"vw":7.77303},{"c":7.75,"h":7.8,"l":7.75,"n":1125,"o":7.78,"t":"2026-09-30T19:45:00Z","v":109326,"vw":7.774269},{"c":7.77,"h":7.77,"l":7.77,"n":8,"o":7.77,"t":"2026-09-30T20:00:00Z","v":354071,"vw":7.77},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-09-30T20:30:00Z","v":500,"vw":7.77},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-01T13:00:00Z","v":100,"vw":7.89},{"c":7.9,"h":7.9,"l":7.82,"n":2,"o":7.82,"t":"2026-10-01T13:15:00Z","v":250,"vw":7.868},{"c":7.67,"h":7.86,"l":7.63,"n":44,"o":7.74,"t":"2026-10-01T13:30:00Z","v":10072,"vw":7.731435},{"c":7.575,"h":7.71,"l":7.57,"n":412,"o":7.71,"t":"2026-10-01T13:45:00Z","v":102118,"vw":7.632126},{"c":7.65,"h":7.65,"l":7.53,"n":176,"o":7.575,"t":"2026-10-01T14:00:00Z","v":18819,"vw":7.610511},{"c":7.59,"h":7.635,"l":7.59,"n":246,"o":7.62,"t":"2026-10-01T14:15:00Z","v":24359,"vw":7.60171},{"c":7.59,"h":7.61,"l":7.541,"n":174,"o":7.58,"t":"2026-10-01T14:30:00Z","v":8725,"vw":7.577631},{"c":7.61,"h":7.63,"l":7.59,"n":251,"o":7.59,"t":"2026-10-01T14:45:00Z","v":16868,"vw":7.609496},{"c":7.54,"h":7.61,"l":7.53,"n":506,"o":7.605,"t":"2026-10-01T15:00:00Z","v":52616,"vw":7.578391},{"c":7.555,"h":7.57,"l":7.53,"n":241,"o":7.53,"t":"2026-10-01T15:15:00Z","v":11944,"vw":7.549556},{"c":7.67,"h":7.69,"l":7.52,"n":455,"o":7.55,"t":"2026-10-01T15:30:00Z","v":27313,"vw":7.595743},{"c":7.645,"h":7.67,"l":7.645,"n":201,"o":7.67,"t":"2026-10-01T15:45:00Z","v":9852,"vw":7.663165},{"c":7.59,"h":7.69,"l":7.57,"n":557,"o":7.645,"t":"2026-10-01T16:00:00Z","v":59197,"vw":7.617604},{"c":7.6287,"h":7.6287,"l":7.58,"n":309,"o":7.585,"t":"2026-10-01T16:15:00Z","v":24821,"vw":7.602582},{"c":7.66,"h":7.66,"l":7.63,"n":118,"o":7.63,"t":"2026-10-01T16:30:00Z","v":4709,"vw":7.639067},{"c":7.6123,"h":7.65,"l":7.6123,"n":197,"o":7.65,"t":"2026-10-01T16:45:00Z","v":10245,"vw":7.637883},{"c":7.63,"h":7.635,"l":7.605,"n":265,"o":7.62,"t":"2026-10-01T17:00:00Z","v":16911,"vw":7.62484},{"c":7.66,"h":7.675,"l":7.635,"n":209,"o":7.635,"t":"2026-10-01T17:15:00Z","v":13116,"vw":7.659278},{"c":7.64,"h":7.685,"l":7.64,"n":203,"o":7.66,"t":"2026-10-01T17:30:00Z","v":11258,"vw":7.667248},{"c":7.6,"h":7.65,"l":7.57,"n":451,"o":7.65,"t":"2026-10-01T17:45:00Z","v":37402,"vw":7.620426},{"c":7.59,"h":7.615,"l":7.57,"n":208,"o":7.61,"t":"2026-10-01T18:00:00Z","v":14170,"vw":7.590326},{"c":7.595,"h":7.61,"l":7.59,"n":240,"o":7.59,"t":"2026-10-01T18:15:00Z","v":26167,"vw":7.598537},{"c":7.575,"h":7.6,"l":7.545,"n":395,"o":7.59,"t":"2026-10-01T18:30:00Z","v":43053,"vw":7.574854},{"c":7.565,"h":7.61,"l":7.565,"n":288,"o":7.575,"t":"2026-10-01T18:45:00Z","v":36996,"vw":7.593142},{"c":7.545,"h":7.57,"l":7.535,"n":283,"o":7.565,"t":"2026-10-01T19:00:00Z","v":26504,"vw":7.544993},{"c":7.58,"h":7.59,"l":7.55,"n":283,"o":7.55,"t":"2026-10-01T19:15:00Z","v":16457,"vw":7.569189},{"c":7.565,"h":7.59,"l":7.555,"n":535,"o":7.58,"t":"2026-10-01T19:30:00Z","v":28130,"vw":7.574841},{"c":7.62,"h":7.65,"l":7.555,"n":1199,"o":7.565,"t":"2026-10-01T19:45:00Z","v":114837,"vw":7.612753},{"c":7.61,"h":7.61,"l":7.61,"n":9,"o":7.61,"t":"2026-10-01T20:00:00Z","v":212585,"vw":7.61},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-01T20:15:00Z","v":168648,"vw":7.61},{"c":7.7,"h":7.7,"l":7.7,"n":4,"o":7.7,"t":"2026-10-02T08:00:00Z","v":2039,"vw":7.7},{"c":7.74,"h":7.74,"l":7.74,"n":4,"o":7.74,"t":"2026-10-02T08:30:00Z","v":3694,"vw":7.74},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-02T08:45:00Z","v":200,"vw":7.75},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-02T09:00:00Z","v":620,"vw":7.75},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-02T09:15:00Z","v":180,"vw":7.75},{"c":7.75,"h":7.75,"l":7.74,"n":8,"o":7.75,"t":"2026-10-02T09:45:00Z","v":1300,"vw":7.747692},{"c":7.92,"h":7.92,"l":7.91,"n":5,"o":7.91,"t":"2026-10-02T11:30:00Z","v":7015,"vw":7.911429},{"c":7.92,"h":7.92,"l":7.92,"n":2,"o":7.92,"t":"2026-10-02T11:45:00Z","v":1000,"vw":7.92},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-02T12:30:00Z","v":456,"vw":7.91},{"c":8.04,"h":8.04,"l":7.97,"n":3,"o":7.97,"t":"2026-10-02T13:15:00Z","v":605,"vw":8.028333},{"c":7.7068,"h":7.97,"l":7.7,"n":137,"o":7.97,"t":"2026-10-02T13:30:00Z","v":38629,"vw":7.895575},{"c":7.8568,"h":7.88,"l":7.79,"n":382,"o":7.79,"t":"2026-10-02T13:45:00Z","v":50718,"vw":7.823744},{"c":7.94,"h":7.97,"l":7.82,"n":163,"o":7.82,"t":"2026-10-02T14:00:00Z","v":7666,"vw":7.921208},{"c":7.97,"h":8,"l":7.93,"n":300,"o":7.95,"t":"2026-10-02T14:15:00Z","v":24807,"vw":7.967814},{"c":7.972,"h":7.98,"l":7.94,"n":244,"o":7.94,"t":"2026-10-02T14:30:00Z","v":21324,"vw":7.95986},{"c":7.93,"h":7.97,"l":7.9,"n":268,"o":7.97,"t":"2026-10-02T14:45:00Z","v":15106,"vw":7.942819},{"c":7.78,"h":7.93,"l":7.755,"n":712,"o":7.93,"t":"2026-10-02T15:00:00Z","v":48006,"vw":7.81691},{"c":7.81,"h":7.825,"l":7.77,"n":421,"o":7.78,"t":"2026-10-02T15:15:00Z","v":34363,"vw":7.792319},{"c":7.79,"h":7.82,"l":7.79,"n":296,"o":7.8,"t":"2026-10-02T15:30:00Z","v":12945,"vw":7.803444},{"c":7.81,"h":7.81,"l":7.79,"n":355,"o":7.79,"t":"2026-10-02T15:45:00Z","v":16371,"vw":7.801833},{"c":7.75,"h":7.81,"l":7.735,"n":462,"o":7.81,"t":"2026-10-02T16:00:00Z","v":40398,"vw":7.772527},{"c":7.74,"h":7.75,"l":7.71,"n":333,"o":7.75,"t":"2026-10-02T16:15:00Z","v":37865,"vw":7.735395},{"c":7.715,"h":7.74,"l":7.71,"n":176,"o":7.74,"t":"2026-10-02T16:30:00Z","v":8994,"vw":7.728369},{"c":7.72,"h":7.72,"l":7.7,"n":264,"o":7.71,"t":"2026-10-02T16:45:00Z","v":16498,"vw":7.711536},{"c":7.74,"h":7.77,"l":7.72,"n":262,"o":7.72,"t":"2026-10-02T17:00:00Z","v":25629,"vw":7.751989},{"c":7.805,"h":7.81,"l":7.74,"n":463,"o":7.745,"t":"2026-10-02T17:15:00Z","v":62545,"vw":7.781054},{"c":7.915,"h":7.915,"l":7.82,"n":309,"o":7.82,"t":"2026-10-02T17:30:00Z","v":22489,"vw":7.863824},{"c":7.88,"h":7.92,"l":7.86,"n":176,"o":7.91,"t":"2026-10-02T17:45:00Z","v":6878,"vw":7.89394},{"c":7.87,"h":7.87,"l":7.85,"n":154,"o":7.87,"t":"2026-10-02T18:00:00Z","v":6513,"vw":7.859784},{"c":7.855,"h":7.885,"l":7.855,"n":161,"o":7.8749,"t":"2026-10-02T18:15:00Z","v":8744,"vw":7.867911},{"c":7.86,"h":7.87,"l":7.86,"n":87,"o":7.86,"t":"2026-10-02T18:30:00Z","v":2906,"vw":7.86328},{"c":7.82,"h":7.87,"l":7.785,"n":467,"o":7.87,"t":"2026-10-02T18:45:00Z","v":51616,"vw":7.821834},{"c":7.81,"h":7.82,"l":7.79,"n":262,"o":7.815,"t":"2026-10-02T19:00:00Z","v":22407,"vw":7.803614},{"c":7.73,"h":7.81,"l":7.73,"n":484,"o":7.81,"t":"2026-10-02T19:15:00Z","v":59921,"vw":7.77518},{"c":7.75,"h":7.78,"l":7.73,"n":504,"o":7.74,"t":"2026-10-02T19:30:00Z","v":35875,"vw":7.752171},{"c":7.715,"h":7.75,"l":7.655,"n":1602,"o":7.75,"t":"2026-10-02T19:45:00Z","v":168304,"vw":7.693855},{"c":7.71,"h":7.71,"l":7.71,"n":12,"o":7.71,"t":"2026-10-02T20:00:00Z","v":534814,"vw":7.71},{"c":7.73,"h":7.73,"l":7.73,"n":2,"o":7.73,"t":"2026-10-05T11:00:00Z","v":300,"vw":7.73},{"c":7.65,"h":7.65,"l":7.65,"n":6,"o":7.65,"t":"2026-10-05T13:15:00Z","v":451,"vw":7.65},{"c":7.42,"h":7.745,"l":7.39,"n":585,"o":7.67,"t":"2026-10-05T13:30:00Z","v":80997,"vw":7.512147},{"c":7.51,"h":7.51,"l":7.4,"n":276,"o":7.41,"t":"2026-10-05T13:45:00Z","v":22881,"vw":7.433538},{"c":7.51,"h":7.57,"l":7.475,"n":509,"o":7.505,"t":"2026-10-05T14:00:00Z","v":52637,"vw":7.531957},{"c":7.475,"h":7.54,"l":7.46,"n":584,"o":7.51,"t":"2026-10-05T14:15:00Z","v":402680,"vw":7.506618},{"c":7.425,"h":7.475,"l":7.41,"n":321,"o":7.475,"t":"2026-10-05T14:30:00Z","v":20576,"vw":7.435158},{"c":7.415,"h":7.425,"l":7.375,"n":663,"o":7.425,"t":"2026-10-05T14:45:00Z","v":63371,"vw":7.404893},{"c":7.44,"h":7.45,"l":7.365,"n":634,"o":7.42,"t":"2026-10-05T15:00:00Z","v":85192,"vw":7.400252},{"c":7.42,"h":7.43,"l":7.4,"n":273,"o":7.425,"t":"2026-10-05T15:15:00Z","v":25697,"vw":7.412377},{"c":7.48,"h":7.485,"l":7.42,"n":362,"o":7.42,"t":"2026-10-05T15:30:00Z","v":27610,"vw":7.455101},{"c":7.48,"h":7.48,"l":7.455,"n":322,"o":7.47,"t":"2026-10-05T15:45:00Z","v":46700,"vw":7.470671},{"c":7.465,"h":7.49,"l":7.45,"n":227,"o":7.49,"t":"2026-10-05T16:00:00Z","v":17749,"vw":7.475847},{"c":7.505,"h":7.51,"l":7.445,"n":452,"o":7.465,"t":"2026-10-05T16:15:00Z","v":55201,"vw":7.467316},{"c":7.505,"h":7.5199,"l":7.5,"n":357,"o":7.505,"t":"2026-10-05T16:30:00Z","v":40770,"vw":7.506929},{"c":7.475,"h":7.505,"l":7.465,"n":228,"o":7.505,"t":"2026-10-05T16:45:00Z","v":17119,"vw":7.480192},{"c":7.465,"h":7.48,"l":7.46,"n":194,"o":7.47,"t":"2026-10-05T17:00:00Z","v":7889,"vw":7.470117},{"c":7.6,"h":7.6,"l":7.46,"n":351,"o":7.465,"t":"2026-10-05T17:15:00Z","v":42498,"vw":7.505726},{"c":7.55,"h":7.625,"l":7.55,"n":334,"o":7.61,"t":"2026-10-05T17:30:00Z","v":25910,"vw":7.586444},{"c":7.475,"h":7.57,"l":7.475,"n":326,"o":7.55,"t":"2026-10-05T17:45:00Z","v":21518,"vw":7.531801},{"c":7.51,"h":7.51,"l":7.48,"n":238,"o":7.48,"t":"2026-10-05T18:00:00Z","v":13781,"vw":7.492311},{"c":7.52,"h":7.55,"l":7.475,"n":765,"o":7.51,"t":"2026-10-05T18:15:00Z","v":87258,"vw":7.500537},{"c":7.565,"h":7.61,"l":7.53,"n":435,"o":7.53,"t":"2026-10-05T18:30:00Z","v":72708,"vw":7.544471},{"c":7.585,"h":7.605,"l":7.54,"n":503,"o":7.565,"t":"2026-10-05T18:45:00Z","v":55057,"vw":7.57257},{"c":7.61,"h":7.63,"l":7.59,"n":521,"o":7.59,"t":"2026-10-05T19:00:00Z","v":39345,"vw":7.603343},{"c":7.62,"h":7.62,"l":7.58,"n":362,"o":7.61,"t":"2026-10-05T19:15:00Z","v":62128,"vw":7.601241},{"c":7.59,"h":7.62,"l":7.55,"n":836,"o":7.62,"t":"2026-10-05T19:30:00Z","v":85870,"vw":7.577958},{"c":7.53,"h":7.61,"l":7.52,"n":2186,"o":7.585,"t":"2026-10-05T19:45:00Z","v":202723,"vw":7.559675},{"c":7.51,"h":7.55,"l":7.51,"n":27,"o":7.54,"t":"2026-10-05T20:00:00Z","v":202059,"vw":7.54985},{"c":7.76,"h":7.77,"l":7.67,"n":8,"o":7.69,"t":"2026-10-06T10:15:00Z","v":4124,"vw":7.726775},{"c":7.55,"h":7.71,"l":7.54,"n":10,"o":7.71,"t":"2026-10-06T11:00:00Z","v":8101,"vw":7.569753},{"c":7.65,"h":7.78,"l":7.65,"n":12,"o":7.78,"t":"2026-10-06T11:45:00Z","v":6409,"vw":7.756879},{"c":7.79,"h":7.79,"l":7.68,"n":15,"o":7.68,"t":"2026-10-06T12:00:00Z","v":2576,"vw":7.702402},{"c":7.8,"h":7.8,"l":7.7659,"n":5,"o":7.78,"t":"2026-10-06T13:00:00Z","v":1600,"vw":7.774919},{"c":7.55,"h":7.63,"l":7.55,"n":23,"o":7.63,"t":"2026-10-06T13:15:00Z","v":9145,"vw":7.575501},{"c":7.475,"h":7.655,"l":7.46,"n":381,"o":7.58,"t":"2026-10-06T13:30:00Z","v":77074,"vw":7.532121},{"c":7.39,"h":7.491,"l":7.3601,"n":283,"o":7.476,"t":"2026-10-06T13:45:00Z","v":32285,"vw":7.438623},{"c":7.29,"h":7.45,"l":7.28,"n":262,"o":7.4,"t":"2026-10-06T14:00:00Z","v":56768,"vw":7.409338},{"c":7.12,"h":7.29,"l":7.1,"n":444,"o":7.29,"t":"2026-10-06T14:15:00Z","v":53342,"vw":7.157871},{"c":7.09,"h":7.19,"l":7.09,"n":665,"o":7.11,"t":"2026-10-06T14:30:00Z","v":208031,"vw":7.153743},{"c":7.17,"h":7.175,"l":7.065,"n":274,"o":7.09,"t":"2026-10-06T14:45:00Z","v":27486,"vw":7.119053},{"c":7.135,"h":7.18,"l":7.12,"n":454,"o":7.16,"t":"2026-10-06T15:00:00Z","v":79859,"vw":7.159032},{"c":7.23,"h":7.24,"l":7.135,"n":412,"o":7.135,"t":"2026-10-06T15:15:00Z","v":83428,"vw":7.205963},{"c":7.241,"h":7.245,"l":7.19,"n":471,"o":7.23,"t":"2026-10-06T15:30:00Z","v":37747,"vw":7.223295},{"c":7.155,"h":7.245,"l":7.15,"n":352,"o":7.24,"t":"2026-10-06T15:45:00Z","v":36312,"vw":7.21898},{"c":7.105,"h":7.165,"l":7.07,"n":519,"o":7.15,"t":"2026-10-06T16:00:00Z","v":77462,"vw":7.117819},{"c":7.09,"h":7.13,"l":7.075,"n":393,"o":7.09,"t":"2026-10-06T16:15:00Z","v":35303,"vw":7.103608},{"c":7.06,"h":7.13,"l":7.06,"n":403,"o":7.09,"t":"2026-10-06T16:30:00Z","v":50415,"vw":7.099516},{"c":7.07,"h":7.12,"l":7.06,"n":275,"o":7.06,"t":"2026-10-06T16:45:00Z","v":48874,"vw":7.084928},{"c":7.145,"h":7.16,"l":7.065,"n":502,"o":7.065,"t":"2026-10-06T17:00:00Z","v":66141,"vw":7.105028},{"c":7.14,"h":7.15,"l":7.135,"n":234,"o":7.14,"t":"2026-10-06T17:15:00Z","v":15779,"vw":7.141062},{"c":7.19,"h":7.19,"l":7.135,"n":331,"o":7.14,"t":"2026-10-06T17:30:00Z","v":41475,"vw":7.161384},{"c":7.155,"h":7.2,"l":7.15,"n":581,"o":7.19,"t":"2026-10-06T17:45:00Z","v":54269,"vw":7.177123},{"c":7.175,"h":7.18,"l":7.15,"n":327,"o":7.155,"t":"2026-10-06T18:00:00Z","v":22417,"vw":7.162811},{"c":7.155,"h":7.18,"l":7.155,"n":344,"o":7.18,"t":"2026-10-06T18:15:00Z","v":26379,"vw":7.170897},{"c":7.135,"h":7.17,"l":7.13,"n":403,"o":7.155,"t":"2026-10-06T18:30:00Z","v":35501,"vw":7.155252},{"c":7.13,"h":7.155,"l":7.125,"n":560,"o":7.135,"t":"2026-10-06T18:45:00Z","v":52700,"vw":7.140546},{"c":7.115,"h":7.14,"l":7.09,"n":792,"o":7.125,"t":"2026-10-06T19:00:00Z","v":102846,"vw":7.108487},{"c":7.08,"h":7.18,"l":7.08,"n":685,"o":7.11,"t":"2026-10-06T19:15:00Z","v":69858,"vw":7.126495},{"c":7.095,"h":7.12,"l":7.07,"n":920,"o":7.08,"t":"2026-10-06T19:30:00Z","v":99086,"vw":7.087746},{"c":7.04,"h":7.105,"l":7.02,"n":3162,"o":7.095,"t":"2026-10-06T19:45:00Z","v":476585,"vw":7.070742},{"c":7.18,"h":7.18,"l":7.05,"n":25,"o":7.05,"t":"2026-10-06T20:00:00Z","v":535179,"vw":7.050139},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-06T20:30:00Z","v":1400,"vw":7.05},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-06T21:45:00Z","v":200,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-06T23:45:00Z","v":1596,"vw":7.1},{"c":7.12,"h":7.12,"l":7.12,"n":6,"o":7.12,"t":"2026-10-07T09:30:00Z","v":546,"vw":7.12},{"c":7.11,"h":7.11,"l":7.08,"n":2,"o":7.08,"t":"2026-10-07T09:45:00Z","v":260,"vw":7.098462},{"c":7,"h":7.0497,"l":7,"n":13,"o":7.0497,"t":"2026-10-07T12:30:00Z","v":1581,"vw":7.005458},{"c":6.99,"h":6.99,"l":6.99,"n":4,"o":6.99,"t":"2026-10-07T12:45:00Z","v":785,"vw":6.99},{"c":6.91,"h":6.99,"l":6.82,"n":7,"o":6.99,"t":"2026-10-07T13:15:00Z","v":1508,"vw":6.872234},{"c":6.81,"h":6.94,"l":6.76,"n":609,"o":6.83,"t":"2026-10-07T13:30:00Z","v":110612,"vw":6.838108},{"c":6.93,"h":6.93,"l":6.815,"n":290,"o":6.82,"t":"2026-10-07T13:45:00Z","v":28344,"vw":6.872839},{"c":6.8747,"h":6.93,"l":6.855,"n":305,"o":6.91,"t":"2026-10-07T14:00:00Z","v":23782,"vw":6.894963},{"c":6.92,"h":6.93,"l":6.865,"n":466,"o":6.87,"t":"2026-10-07T14:15:00Z","v":50486,"vw":6.895367},{"c":6.9,"h":6.91,"l":6.845,"n":368,"o":6.91,"t":"2026-10-07T14:30:00Z","v":58637,"vw":6.885957},{"c":6.96,"h":6.96,"l":6.89,"n":526,"o":6.89,"t":"2026-10-07T14:45:00Z","v":41561,"vw":6.910576},{"c":7,"h":7,"l":6.94,"n":429,"o":6.95,"t":"2026-10-07T15:00:00Z","v":44956,"vw":6.955955},{"c":7.01,"h":7.03,"l":6.985,"n":447,"o":6.99,"t":"2026-10-07T15:15:00Z","v":53812,"vw":7.006136},{"c":7.065,"h":7.08,"l":7.005,"n":386,"o":7.01,"t":"2026-10-07T15:30:00Z","v":78531,"vw":7.025127},{"c":7.0644,"h":7.08,"l":7.045,"n":459,"o":7.06,"t":"2026-10-07T15:45:00Z","v":43385,"vw":7.054871},{"c":7.005,"h":7.07,"l":6.98,"n":394,"o":7.07,"t":"2026-10-07T16:00:00Z","v":33323,"vw":7.026018},{"c":7,"h":7,"l":6.975,"n":443,"o":7,"t":"2026-10-07T16:15:00Z","v":43498,"vw":6.992053},{"c":6.99,"h":7.01,"l":6.98,"n":310,"o":6.995,"t":"2026-10-07T16:30:00Z","v":27827,"vw":6.999661},{"c":6.98,"h":7,"l":6.98,"n":259,"o":6.985,"t":"2026-10-07T16:45:00Z","v":19303,"vw":6.989936},{"c":7.005,"h":7.04,"l":6.98,"n":420,"o":6.98,"t":"2026-10-07T17:00:00Z","v":38630,"vw":7.002338},{"c":6.965,"h":7.005,"l":6.96,"n":142,"o":7.005,"t":"2026-10-07T17:15:00Z","v":12643,"vw":6.978656},{"c":7.01,"h":7.01,"l":6.955,"n":321,"o":6.96,"t":"2026-10-07T17:30:00Z","v":27565,"vw":6.974005},{"c":6.995,"h":7.01,"l":6.995,"n":141,"o":7.005,"t":"2026-10-07T17:45:00Z","v":15028,"vw":6.998677},{"c":6.965,"h":6.995,"l":6.955,"n":237,"o":6.99,"t":"2026-10-07T18:00:00Z","v":20185,"vw":6.972532},{"c":6.975,"h":6.98,"l":6.94,"n":427,"o":6.965,"t":"2026-10-07T18:15:00Z","v":45655,"vw":6.964817},{"c":6.945,"h":6.97,"l":6.94,"n":367,"o":6.97,"t":"2026-10-07T18:30:00Z","v":48129,"vw":6.950867},{"c":6.97,"h":6.97,"l":6.935,"n":521,"o":6.94,"t":"2026-10-07T18:45:00Z","v":48078,"vw":6.945231},{"c":6.85,"h":6.97,"l":6.85,"n":890,"o":6.965,"t":"2026-10-07T19:00:00Z","v":88886,"vw":6.899351},{"c":6.83,"h":6.86,"l":6.81,"n":910,"o":6.84,"t":"2026-10-07T19:15:00Z","v":91108,"vw":6.831799},{"c":6.83,"h":6.84,"l":6.805,"n":1140,"o":6.82,"t":"2026-10-07T19:30:00Z","v":136531,"vw":6.818019},{"c":6.84,"h":6.84,"l":6.77,"n":2408,"o":6.82,"t":"2026-10-07T19:45:00Z","v":356473,"vw":6.809781},{"c":6.82,"h":6.82,"l":6.82,"n":15,"o":6.82,"t":"2026-10-07T20:00:00Z","v":853214,"vw":6.82},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-07T20:30:00Z","v":437,"vw":6.82},{"c":6.8661,"h":6.8661,"l":6.8661,"n":1,"o":6.8661,"t":"2026-10-07T20:45:00Z","v":500,"vw":6.8661},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-07T21:00:00Z","v":100,"vw":6.88},{"c":6.88,"h":6.88,"l":6.8,"n":4,"o":6.81,"t":"2026-10-08T08:00:00Z","v":1207,"vw":6.833645},{"c":6.85,"h":6.86,"l":6.85,"n":2,"o":6.86,"t":"2026-10-08T08:15:00Z","v":450,"vw":6.854444},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-08T08:45:00Z","v":700,"vw":7},{"c":6.8,"h":6.81,"l":6.8,"n":3,"o":6.81,"t":"2026-10-08T09:00:00Z","v":336,"vw":6.806667},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-08T10:00:00Z","v":400,"vw":6.8},{"c":6.79,"h":6.8,"l":6.79,"n":4,"o":6.79,"t":"2026-10-08T10:15:00Z","v":1756,"vw":6.793993},{"c":6.77,"h":6.77,"l":6.77,"n":2,"o":6.77,"t":"2026-10-08T10:30:00Z","v":550,"vw":6.77},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-08T11:30:00Z","v":100,"vw":6.8},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-08T12:00:00Z","v":1000,"vw":6.85},{"c":6.76,"h":6.77,"l":6.76,"n":17,"o":6.77,"t":"2026-10-08T13:15:00Z","v":2584,"vw":6.762785},{"c":6.65,"h":6.76,"l":6.62,"n":494,"o":6.76,"t":"2026-10-08T13:30:00Z","v":101067,"vw":6.673615},{"c":6.64,"h":6.705,"l":6.59,"n":320,"o":6.63,"t":"2026-10-08T13:45:00Z","v":52546,"vw":6.656418},{"c":6.625,"h":6.65,"l":6.6,"n":201,"o":6.65,"t":"2026-10-08T14:00:00Z","v":19976,"vw":6.624078},{"c":6.725,"h":6.76,"l":6.565,"n":487,"o":6.62,"t":"2026-10-08T14:15:00Z","v":60930,"vw":6.639582},{"c":6.69,"h":6.743,"l":6.67,"n":266,"o":6.74,"t":"2026-10-08T14:30:00Z","v":30249,"vw":6.709666},{"c":6.63,"h":6.68,"l":6.63,"n":331,"o":6.68,"t":"2026-10-08T14:45:00Z","v":19549,"vw":6.663547},{"c":6.76,"h":6.765,"l":6.62,"n":514,"o":6.62,"t":"2026-10-08T15:00:00Z","v":39341,"vw":6.685939},{"c":6.7,"h":6.77,"l":6.7,"n":597,"o":6.76,"t":"2026-10-08T15:15:00Z","v":57647,"vw":6.732292},{"c":6.68,"h":6.69,"l":6.66,"n":181,"o":6.68,"t":"2026-10-08T15:30:00Z","v":18042,"vw":6.677332},{"c":6.65,"h":6.69,"l":6.64,"n":281,"o":6.67,"t":"2026-10-08T15:45:00Z","v":20660,"vw":6.662865},{"c":6.64,"h":6.67,"l":6.625,"n":347,"o":6.64,"t":"2026-10-08T16:00:00Z","v":65217,"vw":6.645248},{"c":6.645,"h":6.71,"l":6.635,"n":422,"o":6.64,"t":"2026-10-08T16:15:00Z","v":62365,"vw":6.665752},{"c":6.66,"h":6.665,"l":6.625,"n":300,"o":6.65,"t":"2026-10-08T16:30:00Z","v":25338,"vw":6.643651},{"c":6.685,"h":6.685,"l":6.63,"n":379,"o":6.66,"t":"2026-10-08T16:45:00Z","v":44250,"vw":6.652328},{"c":6.755,"h":6.78,"l":6.66,"n":444,"o":6.685,"t":"2026-10-08T17:00:00Z","v":48988,"vw":6.701466},{"c":6.72,"h":6.77,"l":6.72,"n":337,"o":6.755,"t":"2026-10-08T17:15:00Z","v":28695,"vw":6.747559},{"c":6.775,"h":6.775,"l":6.705,"n":349,"o":6.725,"t":"2026-10-08T17:30:00Z","v":28333,"vw":6.72978},{"c":6.725,"h":6.77,"l":6.71,"n":267,"o":6.77,"t":"2026-10-08T17:45:00Z","v":19586,"vw":6.741311},{"c":6.73,"h":6.73,"l":6.69,"n":312,"o":6.72,"t":"2026-10-08T18:00:00Z","v":26192,"vw":6.705749},{"c":6.735,"h":6.75,"l":6.72,"n":253,"o":6.74,"t":"2026-10-08T18:15:00Z","v":22759,"vw":6.736137},{"c":6.72,"h":6.74,"l":6.71,"n":224,"o":6.73,"t":"2026-10-08T18:30:00Z","v":15565,"vw":6.725777},{"c":6.69,"h":6.72,"l":6.69,"n":381,"o":6.72,"t":"2026-10-08T18:45:00Z","v":31178,"vw":6.707791},{"c":6.715,"h":6.715,"l":6.68,"n":321,"o":6.68,"t":"2026-10-08T19:00:00Z","v":20732,"vw":6.695787},{"c":6.72,"h":6.735,"l":6.695,"n":508,"o":6.71,"t":"2026-10-08T19:15:00Z","v":40018,"vw":6.715794},{"c":6.69,"h":6.73,"l":6.675,"n":701,"o":6.73,"t":"2026-10-08T19:30:00Z","v":72589,"vw":6.689413},{"c":6.63,"h":6.69,"l":6.63,"n":1930,"o":6.69,"t":"2026-10-08T19:45:00Z","v":220390,"vw":6.647098},{"c":6.63,"h":6.63,"l":6.63,"n":15,"o":6.63,"t":"2026-10-08T20:00:00Z","v":1254727,"vw":6.63},{"c":6.68,"h":6.78,"l":6.68,"n":14,"o":6.75,"t":"2026-10-08T23:00:00Z","v":3474,"vw":6.737197},{"c":6.68,"h":6.68,"l":6.68,"n":2,"o":6.68,"t":"2026-10-08T23:15:00Z","v":944,"vw":6.68},{"c":6.69,"h":6.76,"l":6.69,"n":6,"o":6.76,"t":"2026-10-09T08:00:00Z","v":927,"vw":6.740608},{"c":6.7,"h":6.71,"l":6.7,"n":8,"o":6.71,"t":"2026-10-09T08:15:00Z","v":405,"vw":6.705},{"c":6.9498,"h":6.9498,"l":6.9498,"n":1,"o":6.9498,"t":"2026-10-09T12:00:00Z","v":100,"vw":6.9498},{"c":6.72,"h":6.99,"l":6.72,"n":6,"o":6.99,"t":"2026-10-09T13:15:00Z","v":1578,"vw":6.849528},{"c":6.7,"h":6.76,"l":6.64,"n":329,"o":6.73,"t":"2026-10-09T13:30:00Z","v":37790,"vw":6.712702},{"c":6.795,"h":6.81,"l":6.7,"n":216,"o":6.7,"t":"2026-10-09T13:45:00Z","v":27732,"vw":6.753225},{"c":6.805,"h":6.9,"l":6.795,"n":304,"o":6.795,"t":"2026-10-09T14:00:00Z","v":23310,"vw":6.839626},{"c":6.85,"h":6.87,"l":6.805,"n":287,"o":6.805,"t":"2026-10-09T14:15:00Z","v":24810,"vw":6.835492},{"c":6.79,"h":6.845,"l":6.79,"n":242,"o":6.845,"t":"2026-10-09T14:30:00Z","v":19614,"vw":6.822003},{"c":6.75,"h":6.79,"l":6.75,"n":336,"o":6.79,"t":"2026-10-09T14:45:00Z","v":41605,"vw":6.761598},{"c":6.72,"h":6.75,"l":6.7,"n":275,"o":6.745,"t":"2026-10-09T15:00:00Z","v":21703,"vw":6.730499},{"c":6.685,"h":6.725,"l":6.68,"n":258,"o":6.71,"t":"2026-10-09T15:15:00Z","v":18911,"vw":6.704611},{"c":6.67,"h":6.695,"l":6.665,"n":258,"o":6.68,"t":"2026-10-09T15:30:00Z","v":20124,"vw":6.682873},{"c":6.71,"h":6.72,"l":6.66,"n":333,"o":6.66,"t":"2026-10-09T15:45:00Z","v":36170,"vw":6.682735},{"c":6.655,"h":6.71,"l":6.64,"n":352,"o":6.7,"t":"2026-10-09T16:00:00Z","v":41715,"vw":6.679347},{"c":6.69,"h":6.77,"l":6.64,"n":521,"o":6.65,"t":"2026-10-09T16:15:00Z","v":134452,"vw":6.713898},{"c":6.675,"h":6.71,"l":6.67,"n":207,"o":6.71,"t":"2026-10-09T16:30:00Z","v":17919,"vw":6.69706},{"c":6.72,"h":6.73,"l":6.665,"n":427,"o":6.67,"t":"2026-10-09T16:45:00Z","v":44589,"vw":6.703786},{"c":6.71,"h":6.73,"l":6.675,"n":702,"o":6.72,"t":"2026-10-09T17:00:00Z","v":74942,"vw":6.707019},{"c":6.76,"h":6.77,"l":6.705,"n":488,"o":6.71,"t":"2026-10-09T17:15:00Z","v":44653,"vw":6.733975},{"c":6.76,"h":6.77,"l":6.75,"n":181,"o":6.752,"t":"2026-10-09T17:30:00Z","v":23874,"vw":6.756982},{"c":6.735,"h":6.75,"l":6.73,"n":343,"o":6.75,"t":"2026-10-09T17:45:00Z","v":20656,"vw":6.739009},{"c":6.735,"h":6.74,"l":6.71,"n":394,"o":6.73,"t":"2026-10-09T18:00:00Z","v":20901,"vw":6.726552},{"c":6.7765,"h":6.7765,"l":6.73,"n":300,"o":6.735,"t":"2026-10-09T18:15:00Z","v":16473,"vw":6.742095},{"c":6.8,"h":6.8127,"l":6.77,"n":291,"o":6.77,"t":"2026-10-09T18:30:00Z","v":30369,"vw":6.780661},{"c":6.805,"h":6.84,"l":6.8,"n":285,"o":6.8,"t":"2026-10-09T18:45:00Z","v":23148,"vw":6.816245},{"c":6.8,"h":6.81,"l":6.79,"n":219,"o":6.8,"t":"2026-10-09T19:00:00Z","v":16607,"vw":6.800655},{"c":6.765,"h":6.8,"l":6.76,"n":373,"o":6.8,"t":"2026-10-09T19:15:00Z","v":31289,"vw":6.778965},{"c":6.765,"h":6.775,"l":6.745,"n":769,"o":6.765,"t":"2026-10-09T19:30:00Z","v":64019,"vw":6.758864},{"c":6.775,"h":6.79,"l":6.75,"n":2776,"o":6.77,"t":"2026-10-09T19:45:00Z","v":289639,"vw":6.765162},{"c":6.77,"h":6.77,"l":6.77,"n":15,"o":6.77,"t":"2026-10-09T20:00:00Z","v":168219,"vw":6.77},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-09T23:45:00Z","v":2000,"vw":6.8},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-12T11:00:00Z","v":493,"vw":6.76},{"c":6.8,"h":6.8,"l":6.79,"n":4,"o":6.79,"t":"2026-10-12T13:00:00Z","v":800,"vw":6.79875},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-12T13:15:00Z","v":255,"vw":6.72},{"c":6.66,"h":6.7625,"l":6.63,"n":366,"o":6.72,"t":"2026-10-12T13:30:00Z","v":53201,"vw":6.70447},{"c":6.65,"h":6.7,"l":6.64,"n":270,"o":6.65,"t":"2026-10-12T13:45:00Z","v":25672,"vw":6.66604},{"c":6.63,"h":6.645,"l":6.612,"n":304,"o":6.64,"t":"2026-10-12T14:00:00Z","v":15495,"vw":6.631107},{"c":6.62,"h":6.66,"l":6.59,"n":397,"o":6.6399,"t":"2026-10-12T14:15:00Z","v":26074,"vw":6.620581},{"c":6.575,"h":6.62,"l":6.55,"n":333,"o":6.62,"t":"2026-10-12T14:30:00Z","v":24886,"vw":6.565659},{"c":6.58,"h":6.59,"l":6.56,"n":306,"o":6.57,"t":"2026-10-12T14:45:00Z","v":17113,"vw":6.576542},{"c":6.585,"h":6.585,"l":6.555,"n":393,"o":6.58,"t":"2026-10-12T15:00:00Z","v":29817,"vw":6.570568},{"c":6.565,"h":6.58,"l":6.565,"n":375,"o":6.58,"t":"2026-10-12T15:15:00Z","v":17198,"vw":6.570734},{"c":6.555,"h":6.57,"l":6.555,"n":427,"o":6.565,"t":"2026-10-12T15:30:00Z","v":20876,"vw":6.561112},{"c":6.565,"h":6.57,"l":6.55,"n":280,"o":6.555,"t":"2026-10-12T15:45:00Z","v":16303,"vw":6.56105},{"c":6.55,"h":6.56,"l":6.545,"n":227,"o":6.56,"t":"2026-10-12T16:00:00Z","v":12639,"vw":6.551688},{"c":6.545,"h":6.55,"l":6.53,"n":327,"o":6.55,"t":"2026-10-12T16:15:00Z","v":20438,"vw":6.540082},{"c":6.555,"h":6.58,"l":6.54,"n":252,"o":6.545,"t":"2026-10-12T16:30:00Z","v":21648,"vw":6.560759},{"c":6.6,"h":6.6,"l":6.555,"n":343,"o":6.555,"t":"2026-10-12T16:45:00Z","v":25254,"vw":6.565402},{"c":6.56,"h":6.6,"l":6.545,"n":195,"o":6.6,"t":"2026-10-12T17:00:00Z","v":17587,"vw":6.565489},{"c":6.55,"h":6.57,"l":6.535,"n":588,"o":6.55,"t":"2026-10-12T17:15:00Z","v":49410,"vw":6.549764},{"c":6.545,"h":6.555,"l":6.525,"n":399,"o":6.545,"t":"2026-10-12T17:30:00Z","v":40737,"vw":6.53683},{"c":6.62,"h":6.63,"l":6.55,"n":359,"o":6.55,"t":"2026-10-12T17:45:00Z","v":26200,"vw":6.5837},{"c":6.655,"h":6.66,"l":6.615,"n":216,"o":6.63,"t":"2026-10-12T18:00:00Z","v":19166,"vw":6.636911},{"c":6.655,"h":6.67,"l":6.645,"n":308,"o":6.66,"t":"2026-10-12T18:15:00Z","v":24828,"vw":6.651938},{"c":6.645,"h":6.66,"l":6.64,"n":210,"o":6.66,"t":"2026-10-12T18:30:00Z","v":11915,"vw":6.651552},{"c":6.64,"h":6.645,"l":6.61,"n":490,"o":6.645,"t":"2026-10-12T18:45:00Z","v":36086,"vw":6.626695},{"c":6.625,"h":6.64,"l":6.625,"n":329,"o":6.635,"t":"2026-10-12T19:00:00Z","v":19277,"vw":6.631035},{"c":6.62,"h":6.63,"l":6.615,"n":307,"o":6.625,"t":"2026-10-12T19:15:00Z","v":25215,"vw":6.624107},{"c":6.625,"h":6.65,"l":6.615,"n":589,"o":6.625,"t":"2026-10-12T19:30:00Z","v":53376,"vw":6.630453},{"c":6.65,"h":6.66,"l":6.61,"n":1901,"o":6.63,"t":"2026-10-12T19:45:00Z","v":162463,"vw":6.634819},{"c":6.61,"h":6.65,"l":6.61,"n":16,"o":6.65,"t":"2026-10-12T20:00:00Z","v":140045,"vw":6.64994},{"c":6.635,"h":6.635,"l":6.55,"n":116,"o":6.61,"t":"2026-10-13T13:30:00Z","v":14086,"vw":6.610563},{"c":6.495,"h":6.62,"l":6.4766,"n":178,"o":6.61,"t":"2026-10-13T13:45:00Z","v":20313,"vw":6.515384},{"c":6.49,"h":6.51,"l":6.47,"n":153,"o":6.495,"t":"2026-10-13T14:00:00Z","v":23158,"vw":6.485487},{"c":6.445,"h":6.49,"l":6.44,"n":147,"o":6.49,"t":"2026-10-13T14:15:00Z","v":13062,"vw":6.462533},{"c":6.515,"h":6.52,"l":6.45,"n":230,"o":6.47,"t":"2026-10-13T14:30:00Z","v":22418,"vw":6.479147},{"c":6.51,"h":6.53,"l":6.5,"n":125,"o":6.52,"t":"2026-10-13T14:45:00Z","v":11138,"vw":6.513624},{"c":6.53,"h":6.535,"l":6.51,"n":86,"o":6.52,"t":"2026-10-13T15:00:00Z","v":9889,"vw":6.525855},{"c":6.485,"h":6.535,"l":6.485,"n":160,"o":6.53,"t":"2026-10-13T15:15:00Z","v":8701,"vw":6.510078},{"c":6.48,"h":6.485,"l":6.46,"n":164,"o":6.485,"t":"2026-10-13T15:30:00Z","v":11279,"vw":6.473883},{"c":6.485,"h":6.485,"l":6.46,"n":202,"o":6.48,"t":"2026-10-13T15:45:00Z","v":12144,"vw":6.475239},{"c":6.49,"h":6.49,"l":6.475,"n":110,"o":6.485,"t":"2026-10-13T16:00:00Z","v":7402,"vw":6.480641},{"c":6.495,"h":6.505,"l":6.495,"n":189,"o":6.5,"t":"2026-10-13T16:15:00Z","v":12457,"vw":6.499895},{"c":6.53,"h":6.54,"l":6.495,"n":213,"o":6.495,"t":"2026-10-13T16:30:00Z","v":14168,"vw":6.517232},{"c":6.515,"h":6.54,"l":6.515,"n":73,"o":6.53,"t":"2026-10-13T16:45:00Z","v":4970,"vw":6.525178},{"c":6.48,"h":6.56,"l":6.48,"n":432,"o":6.515,"t":"2026-10-13T17:00:00Z","v":42901,"vw":6.532516},{"c":6.48,"h":6.49,"l":6.47,"n":161,"o":6.49,"t":"2026-10-13T17:15:00Z","v":8222,"vw":6.480773},{"c":6.5068,"h":6.5068,"l":6.47,"n":248,"o":6.47,"t":"2026-10-13T17:30:00Z","v":14107,"vw":6.488529},{"c":6.49,"h":6.5,"l":6.48,"n":137,"o":6.5,"t":"2026-10-13T17:45:00Z","v":6178,"vw":6.492345},{"c":6.5,"h":6.51,"l":6.4839,"n":181,"o":6.49,"t":"2026-10-13T18:00:00Z","v":10756,"vw":6.494873},{"c":6.505,"h":6.52,"l":6.49,"n":156,"o":6.5,"t":"2026-10-13T18:15:00Z","v":9714,"vw":6.505676},{"c":6.485,"h":6.505,"l":6.475,"n":278,"o":6.505,"t":"2026-10-13T18:30:00Z","v":23080,"vw":6.486428},{"c":6.475,"h":6.49,"l":6.455,"n":413,"o":6.475,"t":"2026-10-13T18:45:00Z","v":35919,"vw":6.47416},{"c":6.47,"h":6.48,"l":6.46,"n":181,"o":6.48,"t":"2026-10-13T19:00:00Z","v":10213,"vw":6.470365},{"c":6.47,"h":6.47,"l":6.43,"n":299,"o":6.465,"t":"2026-10-13T19:15:00Z","v":21109,"vw":6.44724},{"c":6.47,"h":6.47,"l":6.45,"n":315,"o":6.46,"t":"2026-10-13T19:30:00Z","v":20869,"vw":6.458209},{"c":6.455,"h":6.465,"l":6.41,"n":1726,"o":6.465,"t":"2026-10-13T19:45:00Z","v":175509,"vw":6.442448},{"c":6.45,"h":6.45,"l":6.45,"n":16,"o":6.45,"t":"2026-10-13T20:00:00Z","v":179884,"vw":6.45},{"c":6.89,"h":6.89,"l":6.89,"n":37,"o":6.89,"t":"2026-10-14T08:15:00Z","v":408,"vw":6.89},{"c":6.35,"h":6.35,"l":6.35,"n":3,"o":6.35,"t":"2026-10-14T13:15:00Z","v":502,"vw":6.35},{"c":6.45,"h":6.46,"l":6.3,"n":199,"o":6.33,"t":"2026-10-14T13:30:00Z","v":34206,"vw":6.373817},{"c":6.36,"h":6.468,"l":6.36,"n":399,"o":6.46,"t":"2026-10-14T13:45:00Z","v":20818,"vw":6.411282},{"c":6.37,"h":6.405,"l":6.365,"n":187,"o":6.365,"t":"2026-10-14T14:00:00Z","v":12997,"vw":6.387458},{"c":6.36,"h":6.38,"l":6.35,"n":202,"o":6.37,"t":"2026-10-14T14:15:00Z","v":12022,"vw":6.364232},{"c":6.35,"h":6.37,"l":6.31,"n":407,"o":6.36,"t":"2026-10-14T14:30:00Z","v":25296,"vw":6.332959},{"c":6.315,"h":6.35,"l":6.31,"n":257,"o":6.35,"t":"2026-10-14T14:45:00Z","v":12154,"vw":6.331296},{"c":6.315,"h":6.33,"l":6.3,"n":234,"o":6.31,"t":"2026-10-14T15:00:00Z","v":11396,"vw":6.319342},{"c":6.32,"h":6.33,"l":6.305,"n":220,"o":6.31,"t":"2026-10-14T15:15:00Z","v":12966,"vw":6.317531},{"c":6.305,"h":6.32,"l":6.3,"n":316,"o":6.31,"t":"2026-10-14T15:30:00Z","v":14144,"vw":6.31173},{"c":6.29,"h":6.315,"l":6.29,"n":281,"o":6.31,"t":"2026-10-14T15:45:00Z","v":13233,"vw":6.305248},{"c":6.24,"h":6.285,"l":6.24,"n":324,"o":6.285,"t":"2026-10-14T16:00:00Z","v":19389,"vw":6.253636},{"c":6.22,"h":6.25,"l":6.215,"n":345,"o":6.24,"t":"2026-10-14T16:15:00Z","v":21849,"vw":6.229555},{"c":6.245,"h":6.245,"l":6.21,"n":286,"o":6.21,"t":"2026-10-14T16:30:00Z","v":15479,"vw":6.228175},{"c":6.249,"h":6.27,"l":6.235,"n":312,"o":6.245,"t":"2026-10-14T16:45:00Z","v":25603,"vw":6.243029},{"c":6.225,"h":6.26,"l":6.22,"n":384,"o":6.25,"t":"2026-10-14T17:00:00Z","v":20968,"vw":6.2459},{"c":6.17,"h":6.23,"l":6.17,"n":531,"o":6.225,"t":"2026-10-14T17:15:00Z","v":61174,"vw":6.192064},{"c":6.135,"h":6.17,"l":6.13,"n":422,"o":6.17,"t":"2026-10-14T17:30:00Z","v":56624,"vw":6.154483},{"c":6.11,"h":6.15,"l":6.1,"n":310,"o":6.135,"t":"2026-10-14T17:45:00Z","v":21530,"vw":6.121982},{"c":6.135,"h":6.15,"l":6.105,"n":408,"o":6.11,"t":"2026-10-14T18:00:00Z","v":25247,"vw":6.129933},{"c":6.125,"h":6.135,"l":6.11,"n":275,"o":6.135,"t":"2026-10-14T18:15:00Z","v":17969,"vw":6.121356},{"c":6.125,"h":6.125,"l":6.095,"n":384,"o":6.12,"t":"2026-10-14T18:30:00Z","v":26361,"vw":6.108719},{"c":6.145,"h":6.155,"l":6.12,"n":282,"o":6.125,"t":"2026-10-14T18:45:00Z","v":25792,"vw":6.137751},{"c":6.185,"h":6.2,"l":6.13,"n":533,"o":6.14,"t":"2026-10-14T19:00:00Z","v":38556,"vw":6.157408},{"c":6.235,"h":6.25,"l":6.17,"n":560,"o":6.185,"t":"2026-10-14T19:15:00Z","v":50472,"vw":6.204628},{"c":6.245,"h":6.275,"l":6.235,"n":820,"o":6.235,"t":"2026-10-14T19:30:00Z","v":81469,"vw":6.252776},{"c":6.25,"h":6.275,"l":6.225,"n":1721,"o":6.245,"t":"2026-10-14T19:45:00Z","v":174840,"vw":6.24599},{"c":6.26,"h":6.26,"l":6.26,"n":13,"o":6.26,"t":"2026-10-14T20:00:00Z","v":874901,"vw":6.26},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-14T23:00:00Z","v":182,"vw":6.14},{"c":6.26,"h":6.26,"l":6.26,"n":2,"o":6.26,"t":"2026-10-15T09:15:00Z","v":200,"vw":6.26},{"c":6.36,"h":6.36,"l":6.36,"n":3,"o":6.36,"t":"2026-10-15T11:30:00Z","v":105,"vw":6.36},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-15T11:45:00Z","v":200,"vw":6.33},{"c":6.285,"h":6.34,"l":6.115,"n":335,"o":6.23,"t":"2026-10-15T13:30:00Z","v":37347,"vw":6.264802},{"c":6.2699,"h":6.31,"l":6.23,"n":236,"o":6.3,"t":"2026-10-15T13:45:00Z","v":22951,"vw":6.257214},{"c":6.315,"h":6.335,"l":6.255,"n":434,"o":6.26,"t":"2026-10-15T14:00:00Z","v":25322,"vw":6.307571},{"c":6.25,"h":6.315,"l":6.24,"n":203,"o":6.31,"t":"2026-10-15T14:15:00Z","v":14056,"vw":6.272375},{"c":6.34,"h":6.34,"l":6.245,"n":283,"o":6.26,"t":"2026-10-15T14:30:00Z","v":19698,"vw":6.294035},{"c":6.375,"h":6.38,"l":6.33,"n":389,"o":6.34,"t":"2026-10-15T14:45:00Z","v":43441,"vw":6.362333},{"c":6.37,"h":6.38,"l":6.35,"n":333,"o":6.38,"t":"2026-10-15T15:00:00Z","v":27142,"vw":6.359993},{"c":6.315,"h":6.36,"l":6.315,"n":145,"o":6.36,"t":"2026-10-15T15:15:00Z","v":9844,"vw":6.336424},{"c":6.305,"h":6.32,"l":6.305,"n":311,"o":6.32,"t":"2026-10-15T15:30:00Z","v":18332,"vw":6.314612},{"c":6.305,"h":6.315,"l":6.3,"n":235,"o":6.305,"t":"2026-10-15T15:45:00Z","v":13181,"vw":6.308011},{"c":6.27,"h":6.305,"l":6.245,"n":400,"o":6.305,"t":"2026-10-15T16:00:00Z","v":41914,"vw":6.276237},{"c":6.25,"h":6.27,"l":6.235,"n":240,"o":6.27,"t":"2026-10-15T16:15:00Z","v":15730,"vw":6.248512},{"c":6.255,"h":6.26,"l":6.24,"n":175,"o":6.24,"t":"2026-10-15T16:30:00Z","v":10769,"vw":6.249888},{"c":6.24,"h":6.26,"l":6.23,"n":291,"o":6.26,"t":"2026-10-15T16:45:00Z","v":14239,"vw":6.239954},{"c":6.25,"h":6.26,"l":6.2324,"n":261,"o":6.24,"t":"2026-10-15T17:00:00Z","v":20086,"vw":6.250017},{"c":6.27,"h":6.29,"l":6.25,"n":220,"o":6.25,"t":"2026-10-15T17:15:00Z","v":27398,"vw":6.27728},{"c":6.29,"h":6.295,"l":6.26,"n":315,"o":6.28,"t":"2026-10-15T17:30:00Z","v":19138,"vw":6.283145},{"c":6.29,"h":6.3,"l":6.28,"n":96,"o":6.28,"t":"2026-10-15T17:45:00Z","v":7356,"vw":6.288743},{"c":6.255,"h":6.28,"l":6.245,"n":304,"o":6.28,"t":"2026-10-15T18:00:00Z","v":16188,"vw":6.259934},{"c":6.245,"h":6.265,"l":6.245,"n":172,"o":6.26,"t":"2026-10-15T18:15:00Z","v":9732,"vw":6.255081},{"c":6.255,"h":6.265,"l":6.245,"n":215,"o":6.245,"t":"2026-10-15T18:30:00Z","v":13482,"vw":6.25607},{"c":6.261,"h":6.275,"l":6.255,"n":245,"o":6.255,"t":"2026-10-15T18:45:00Z","v":15477,"vw":6.263955},{"c":6.288,"h":6.29,"l":6.265,"n":268,"o":6.265,"t":"2026-10-15T19:00:00Z","v":16901,"vw":6.274675},{"c":6.285,"h":6.3,"l":6.285,"n":380,"o":6.29,"t":"2026-10-15T19:15:00Z","v":37363,"vw":6.293124},{"c":6.335,"h":6.34,"l":6.28,"n":757,"o":6.28,"t":"2026-10-15T19:30:00Z","v":90154,"vw":6.293917},{"c":6.36,"h":6.38,"l":6.32,"n":1261,"o":6.33,"t":"2026-10-15T19:45:00Z","v":103751,"vw":6.347216},{"c":6.36,"h":6.36,"l":6.36,"n":9,"o":6.36,"t":"2026-10-15T20:00:00Z","v":120963,"vw":6.36},{"c":6.42,"h":6.48,"l":6.42,"n":4,"o":6.48,"t":"2026-10-15T20:15:00Z","v":400,"vw":6.453333},{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-10-16T13:15:00Z","v":200,"vw":6.35},{"c":6.25,"h":6.34,"l":6.25,"n":66,"o":6.34,"t":"2026-10-16T13:30:00Z","v":28785,"vw":6.316278},{"c":6.24,"h":6.3,"l":6.23,"n":99,"o":6.255,"t":"2026-10-16T13:45:00Z","v":8965,"vw":6.252035},{"c":6.265,"h":6.2774,"l":6.21,"n":255,"o":6.24,"t":"2026-10-16T14:00:00Z","v":26432,"vw":6.233689},{"c":6.225,"h":6.2774,"l":6.22,"n":149,"o":6.27,"t":"2026-10-16T14:15:00Z","v":15385,"vw":6.254537},{"c":6.19,"h":6.24,"l":6.19,"n":245,"o":6.23,"t":"2026-10-16T14:30:00Z","v":14939,"vw":6.208377},{"c":6.215,"h":6.238,"l":6.18,"n":174,"o":6.18,"t":"2026-10-16T14:45:00Z","v":19140,"vw":6.208384},{"c":6.18,"h":6.21,"l":6.16,"n":161,"o":6.21,"t":"2026-10-16T15:00:00Z","v":13157,"vw":6.180691},{"c":6.1699,"h":6.175,"l":6.14,"n":159,"o":6.17,"t":"2026-10-16T15:15:00Z","v":21010,"vw":6.158385},{"c":6.125,"h":6.17,"l":6.12,"n":159,"o":6.17,"t":"2026-10-16T15:30:00Z","v":17231,"vw":6.140699},{"c":6.1,"h":6.125,"l":6.08,"n":251,"o":6.125,"t":"2026-10-16T15:45:00Z","v":26669,"vw":6.1086},{"c":6.09,"h":6.1,"l":6.055,"n":346,"o":6.1,"t":"2026-10-16T16:00:00Z","v":35312,"vw":6.072569},{"c":6.095,"h":6.1083,"l":6.08,"n":311,"o":6.085,"t":"2026-10-16T16:15:00Z","v":26597,"vw":6.086277},{"c":6.15,"h":6.16,"l":6.095,"n":312,"o":6.095,"t":"2026-10-16T16:30:00Z","v":32371,"vw":6.127313},{"c":6.16,"h":6.178,"l":6.135,"n":240,"o":6.15,"t":"2026-10-16T16:45:00Z","v":25173,"vw":6.156127},{"c":6.145,"h":6.168,"l":6.14,"n":233,"o":6.168,"t":"2026-10-16T17:00:00Z","v":24489,"vw":6.15384},{"c":6.12,"h":6.145,"l":6.12,"n":337,"o":6.145,"t":"2026-10-16T17:15:00Z","v":29016,"vw":6.133712},{"c":6.125,"h":6.135,"l":6.115,"n":307,"o":6.125,"t":"2026-10-16T17:30:00Z","v":35128,"vw":6.127346},{"c":6.115,"h":6.135,"l":6.1,"n":251,"o":6.13,"t":"2026-10-16T17:45:00Z","v":26582,"vw":6.117624},{"c":6.13,"h":6.13,"l":6.1,"n":333,"o":6.11,"t":"2026-10-16T18:00:00Z","v":30448,"vw":6.112486},{"c":6.135,"h":6.145,"l":6.12,"n":245,"o":6.1275,"t":"2026-10-16T18:15:00Z","v":20325,"vw":6.134624},{"c":6.14,"h":6.15,"l":6.135,"n":270,"o":6.14,"t":"2026-10-16T18:30:00Z","v":23191,"vw":6.141955},{"c":6.125,"h":6.15,"l":6.12,"n":248,"o":6.15,"t":"2026-10-16T18:45:00Z","v":22152,"vw":6.135529},{"c":6.135,"h":6.15,"l":6.11,"n":413,"o":6.13,"t":"2026-10-16T19:00:00Z","v":43759,"vw":6.12745},{"c":6.09,"h":6.14,"l":6.085,"n":453,"o":6.14,"t":"2026-10-16T19:15:00Z","v":39511,"vw":6.108222},{"c":6.065,"h":6.095,"l":6.045,"n":574,"o":6.095,"t":"2026-10-16T19:30:00Z","v":100514,"vw":6.065042},{"c":6.05,"h":6.09,"l":6.04,"n":1436,"o":6.07,"t":"2026-10-16T19:45:00Z","v":160079,"vw":6.059368},{"c":6.05,"h":6.05,"l":6.05,"n":13,"o":6.05,"t":"2026-10-16T20:00:00Z","v":157168,"vw":6.05},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-19T12:00:00Z","v":200,"vw":6.04},{"c":6.1,"h":6.15,"l":6.07,"n":264,"o":6.09,"t":"2026-10-19T13:30:00Z","v":30787,"vw":6.105721},{"c":6.065,"h":6.11,"l":6.06,"n":158,"o":6.07,"t":"2026-10-19T13:45:00Z","v":15166,"vw":6.081063},{"c":6.13,"h":6.14,"l":6.065,"n":254,"o":6.065,"t":"2026-10-19T14:00:00Z","v":23902,"vw":6.113437},{"c":6.2,"h":6.235,"l":6.14,"n":404,"o":6.14,"t":"2026-10-19T14:15:00Z","v":25504,"vw":6.198636},{"c":6.2,"h":6.23,"l":6.19,"n":298,"o":6.215,"t":"2026-10-19T14:30:00Z","v":16665,"vw":6.198227},{"c":6.165,"h":6.23,"l":6.16,"n":327,"o":6.19,"t":"2026-10-19T14:45:00Z","v":17762,"vw":6.177328},{"c":6.2,"h":6.21,"l":6.18,"n":338,"o":6.18,"t":"2026-10-19T15:00:00Z","v":21974,"vw":6.189553},{"c":6.235,"h":6.25,"l":6.21,"n":232,"o":6.21,"t":"2026-10-19T15:15:00Z","v":12540,"vw":6.230144},{"c":6.195,"h":6.24,"l":6.19,"n":371,"o":6.23,"t":"2026-10-19T15:30:00Z","v":54908,"vw":6.222849},{"c":6.18,"h":6.19,"l":6.17,"n":164,"o":6.19,"t":"2026-10-19T15:45:00Z","v":5933,"vw":6.181321},{"c":6.18,"h":6.18,"l":6.1502,"n":257,"o":6.1775,"t":"2026-10-19T16:00:00Z","v":17099,"vw":6.165023},{"c":6.185,"h":6.19,"l":6.175,"n":138,"o":6.175,"t":"2026-10-19T16:15:00Z","v":8745,"vw":6.18226},{"c":6.19,"h":6.2,"l":6.18,"n":160,"o":6.185,"t":"2026-10-19T16:30:00Z","v":11758,"vw":6.186345},{"c":6.175,"h":6.19,"l":6.165,"n":164,"o":6.19,"t":"2026-10-19T16:45:00Z","v":9258,"vw":6.174076},{"c":6.17,"h":6.19,"l":6.155,"n":221,"o":6.18,"t":"2026-10-19T17:00:00Z","v":17707,"vw":6.168296},{"c":6.17,"h":6.175,"l":6.16,"n":86,"o":6.17,"t":"2026-10-19T17:15:00Z","v":6361,"vw":6.168775},{"c":6.195,"h":6.22,"l":6.16,"n":557,"o":6.16,"t":"2026-10-19T17:30:00Z","v":118836,"vw":6.191173},{"c":6.2,"h":6.2,"l":6.15,"n":312,"o":6.19,"t":"2026-10-19T17:45:00Z","v":33914,"vw":6.182367},{"c":6.205,"h":6.21,"l":6.19,"n":411,"o":6.2,"t":"2026-10-19T18:00:00Z","v":65878,"vw":6.199738},{"c":6.21,"h":6.21,"l":6.19,"n":318,"o":6.205,"t":"2026-10-19T18:15:00Z","v":30979,"vw":6.201315},{"c":6.21,"h":6.24,"l":6.19,"n":1015,"o":6.21,"t":"2026-10-19T18:30:00Z","v":83644,"vw":6.215084},{"c":6.2,"h":6.23,"l":6.1923,"n":328,"o":6.21,"t":"2026-10-19T18:45:00Z","v":29346,"vw":6.216105},{"c":6.195,"h":6.21,"l":6.19,"n":297,"o":6.205,"t":"2026-10-19T19:00:00Z","v":22507,"vw":6.197401},{"c":6.21,"h":6.22,"l":6.19,"n":556,"o":6.195,"t":"2026-10-19T19:15:00Z","v":43496,"vw":6.207407},{"c":6.195,"h":6.215,"l":6.19,"n":395,"o":6.215,"t":"2026-10-19T19:30:00Z","v":36218,"vw":6.200459},{"c":6.175,"h":6.21,"l":6.17,"n":1612,"o":6.195,"t":"2026-10-19T19:45:00Z","v":154788,"vw":6.17929},{"c":6.18,"h":6.18,"l":6.18,"n":13,"o":6.18,"t":"2026-10-19T20:00:00Z","v":436613,"vw":6.18},{"c":6.17,"h":6.17,"l":6.17,"n":4,"o":6.17,"t":"2026-10-19T20:45:00Z","v":358,"vw":6.17},{"c":6.44,"h":6.44,"l":6.31,"n":62,"o":6.31,"t":"2026-10-20T08:00:00Z","v":1577,"vw":6.408523},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-20T08:15:00Z","v":169,"vw":6.42},{"c":6.33,"h":6.33,"l":6.33,"n":2,"o":6.33,"t":"2026-10-20T09:00:00Z","v":1077,"vw":6.33},{"c":6.23,"h":6.23,"l":6.23,"n":2,"o":6.23,"t":"2026-10-20T09:30:00Z","v":746,"vw":6.23},{"c":6.1949,"h":6.2288,"l":6.16,"n":11,"o":6.2288,"t":"2026-10-20T10:00:00Z","v":1857,"vw":6.192355},{"c":6.0212,"h":6.2,"l":6.0212,"n":4,"o":6.2,"t":"2026-10-20T10:15:00Z","v":606,"vw":6.110304},{"c":6.295,"h":6.32,"l":6.175,"n":343,"o":6.2,"t":"2026-10-20T13:30:00Z","v":27380,"vw":6.223189},{"c":6.365,"h":6.37,"l":6.28,"n":331,"o":6.3,"t":"2026-10-20T13:45:00Z","v":45807,"vw":6.313565},{"c":6.41,"h":6.41,"l":6.34,"n":216,"o":6.365,"t":"2026-10-20T14:00:00Z","v":13669,"vw":6.371047},{"c":6.39,"h":6.41,"l":6.36,"n":365,"o":6.41,"t":"2026-10-20T14:15:00Z","v":41876,"vw":6.383613},{"c":6.46,"h":6.49,"l":6.4,"n":304,"o":6.4,"t":"2026-10-20T14:30:00Z","v":33445,"vw":6.436801},{"c":6.49,"h":6.49,"l":6.445,"n":228,"o":6.48,"t":"2026-10-20T14:45:00Z","v":17867,"vw":6.474275},{"c":6.46,"h":6.52,"l":6.44,"n":368,"o":6.49,"t":"2026-10-20T15:00:00Z","v":30998,"vw":6.487069},{"c":6.505,"h":6.52,"l":6.46,"n":367,"o":6.47,"t":"2026-10-20T15:15:00Z","v":25522,"vw":6.496761},{"c":6.5,"h":6.525,"l":6.5,"n":404,"o":6.51,"t":"2026-10-20T15:30:00Z","v":31544,"vw":6.51438},{"c":6.48,"h":6.5,"l":6.4714,"n":222,"o":6.5,"t":"2026-10-20T15:45:00Z","v":17777,"vw":6.482608},{"c":6.44,"h":6.49,"l":6.41,"n":402,"o":6.48,"t":"2026-10-20T16:00:00Z","v":38000,"vw":6.446928},{"c":6.44,"h":6.45,"l":6.425,"n":311,"o":6.44,"t":"2026-10-20T16:15:00Z","v":24219,"vw":6.437394},{"c":6.415,"h":6.44,"l":6.415,"n":157,"o":6.44,"t":"2026-10-20T16:30:00Z","v":15258,"vw":6.433255},{"c":6.375,"h":6.42,"l":6.375,"n":193,"o":6.42,"t":"2026-10-20T16:45:00Z","v":16618,"vw":6.388675},{"c":6.395,"h":6.4,"l":6.37,"n":190,"o":6.375,"t":"2026-10-20T17:00:00Z","v":12289,"vw":6.382765},{"c":6.415,"h":6.42,"l":6.4,"n":110,"o":6.4,"t":"2026-10-20T17:15:00Z","v":6142,"vw":6.40961},{"c":6.41,"h":6.415,"l":6.405,"n":96,"o":6.415,"t":"2026-10-20T17:30:00Z","v":5534,"vw":6.410145},{"c":6.405,"h":6.41,"l":6.4,"n":83,"o":6.41,"t":"2026-10-20T17:45:00Z","v":4026,"vw":6.407699},{"c":6.43,"h":6.43,"l":6.405,"n":171,"o":6.405,"t":"2026-10-20T18:00:00Z","v":11184,"vw":6.417877},{"c":6.425,"h":6.44,"l":6.415,"n":145,"o":6.43,"t":"2026-10-20T18:15:00Z","v":8555,"vw":6.421798},{"c":6.4,"h":6.425,"l":6.4,"n":161,"o":6.425,"t":"2026-10-20T18:30:00Z","v":11977,"vw":6.406815},{"c":6.415,"h":6.415,"l":6.405,"n":141,"o":6.405,"t":"2026-10-20T18:45:00Z","v":9378,"vw":6.408052},{"c":6.385,"h":6.435,"l":6.38,"n":643,"o":6.415,"t":"2026-10-20T19:00:00Z","v":95949,"vw":6.410782},{"c":6.35,"h":6.385,"l":6.335,"n":273,"o":6.385,"t":"2026-10-20T19:15:00Z","v":23344,"vw":6.354893},{"c":6.32,"h":6.355,"l":6.32,"n":259,"o":6.35,"t":"2026-10-20T19:30:00Z","v":21111,"vw":6.336394},{"c":6.295,"h":6.33,"l":6.27,"n":1736,"o":6.33,"t":"2026-10-20T19:45:00Z","v":212668,"vw":6.291724},{"c":6.29,"h":6.29,"l":6.29,"n":12,"o":6.29,"t":"2026-10-20T20:00:00Z","v":2008309,"vw":6.29},{"c":6.2504,"h":6.2504,"l":6.25,"n":2,"o":6.25,"t":"2026-10-20T22:00:00Z","v":406,"vw":6.2502},{"c":6.32,"h":6.32,"l":6.32,"n":3,"o":6.32,"t":"2026-10-21T08:00:00Z","v":238,"vw":6.32},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-21T08:30:00Z","v":161,"vw":6.25},{"c":6.29,"h":6.29,"l":6.29,"n":2,"o":6.29,"t":"2026-10-21T11:45:00Z","v":229,"vw":6.29},{"c":6.375,"h":6.47,"l":6.29,"n":412,"o":6.29,"t":"2026-10-21T13:30:00Z","v":54363,"vw":6.354215},{"c":6.3,"h":6.415,"l":6.3,"n":231,"o":6.35,"t":"2026-10-21T13:45:00Z","v":22464,"vw":6.357174},{"c":6.25,"h":6.3,"l":6.22,"n":243,"o":6.3,"t":"2026-10-21T14:00:00Z","v":13555,"vw":6.270419},{"c":6.18,"h":6.245,"l":6.17,"n":372,"o":6.245,"t":"2026-10-21T14:15:00Z","v":62654,"vw":6.186916},{"c":6.22,"h":6.22,"l":6.16,"n":279,"o":6.16,"t":"2026-10-21T14:30:00Z","v":13532,"vw":6.211571},{"c":6.16,"h":6.23,"l":6.16,"n":811,"o":6.22,"t":"2026-10-21T14:45:00Z","v":68681,"vw":6.216402},{"c":6.16,"h":6.175,"l":6.13,"n":332,"o":6.17,"t":"2026-10-21T15:00:00Z","v":22749,"vw":6.155807},{"c":6.13,"h":6.16,"l":6.11,"n":241,"o":6.16,"t":"2026-10-21T15:15:00Z","v":14868,"vw":6.132115},{"c":6.115,"h":6.15,"l":6.11,"n":261,"o":6.14,"t":"2026-10-21T15:30:00Z","v":15636,"vw":6.123779},{"c":6.125,"h":6.13,"l":6.11,"n":199,"o":6.115,"t":"2026-10-21T15:45:00Z","v":9438,"vw":6.124441},{"c":6.1,"h":6.125,"l":6.09,"n":339,"o":6.125,"t":"2026-10-21T16:00:00Z","v":17167,"vw":6.108857},{"c":6.11,"h":6.11,"l":6.09,"n":228,"o":6.09,"t":"2026-10-21T16:15:00Z","v":13359,"vw":6.101443},{"c":6.08,"h":6.115,"l":6.07,"n":386,"o":6.105,"t":"2026-10-21T16:30:00Z","v":28267,"vw":6.087876},{"c":6.125,"h":6.15,"l":6.08,"n":392,"o":6.08,"t":"2026-10-21T16:45:00Z","v":25706,"vw":6.120178},{"c":6.125,"h":6.14,"l":6.11,"n":343,"o":6.12,"t":"2026-10-21T17:00:00Z","v":17600,"vw":6.125956},{"c":6.11,"h":6.125,"l":6.1,"n":417,"o":6.125,"t":"2026-10-21T17:15:00Z","v":42615,"vw":6.10658},{"c":6.13,"h":6.14,"l":6.11,"n":289,"o":6.115,"t":"2026-10-21T17:30:00Z","v":16826,"vw":6.130991},{"c":6.135,"h":6.14,"l":6.13,"n":214,"o":6.14,"t":"2026-10-21T17:45:00Z","v":12604,"vw":6.134889},{"c":6.155,"h":6.16,"l":6.12,"n":1292,"o":6.135,"t":"2026-10-21T18:00:00Z","v":126291,"vw":6.140949},{"c":6.155,"h":6.165,"l":6.145,"n":587,"o":6.155,"t":"2026-10-21T18:15:00Z","v":48544,"vw":6.152134},{"c":6.155,"h":6.16,"l":6.15,"n":311,"o":6.15,"t":"2026-10-21T18:30:00Z","v":20372,"vw":6.153002},{"c":6.1,"h":6.16,"l":6.09,"n":1113,"o":6.15,"t":"2026-10-21T18:45:00Z","v":76260,"vw":6.129207},{"c":6.08,"h":6.1,"l":6.06,"n":508,"o":6.1,"t":"2026-10-21T19:00:00Z","v":25465,"vw":6.084061},{"c":6.09,"h":6.105,"l":6.08,"n":471,"o":6.09,"t":"2026-10-21T19:15:00Z","v":32975,"vw":6.091381},{"c":6.03,"h":6.1,"l":6.03,"n":686,"o":6.1,"t":"2026-10-21T19:30:00Z","v":43683,"vw":6.060946},{"c":6.005,"h":6.04,"l":5.99,"n":1980,"o":6.03,"t":"2026-10-21T19:45:00Z","v":190003,"vw":6.006963},{"c":6.01,"h":6.01,"l":6.01,"n":11,"o":6.01,"t":"2026-10-21T20:00:00Z","v":338013,"vw":6.01},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-21T20:30:00Z","v":900,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-21T20:45:00Z","v":100,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-21T21:15:00Z","v":1000,"vw":6.05},{"c":6.03,"h":6.05,"l":6.02,"n":23,"o":6.02,"t":"2026-10-21T22:00:00Z","v":2174,"vw":6.03539},{"c":5.98,"h":5.98,"l":5.98,"n":2,"o":5.98,"t":"2026-10-22T08:00:00Z","v":600,"vw":5.98},{"c":5.93,"h":5.96,"l":5.93,"n":7,"o":5.96,"t":"2026-10-22T11:15:00Z","v":1300,"vw":5.943834},{"c":5.87,"h":5.96,"l":5.85,"n":283,"o":5.94,"t":"2026-10-22T13:30:00Z","v":51196,"vw":5.904769},{"c":5.9488,"h":5.9488,"l":5.85,"n":166,"o":5.87,"t":"2026-10-22T13:45:00Z","v":38958,"vw":5.896378},{"c":5.91,"h":5.96,"l":5.87,"n":185,"o":5.93,"t":"2026-10-22T14:00:00Z","v":26294,"vw":5.894949},{"c":5.848,"h":5.9,"l":5.84,"n":212,"o":5.89,"t":"2026-10-22T14:15:00Z","v":13279,"vw":5.859027},{"c":5.9,"h":5.9,"l":5.825,"n":269,"o":5.84,"t":"2026-10-22T14:30:00Z","v":26748,"vw":5.865155},{"c":5.93,"h":5.95,"l":5.885,"n":291,"o":5.905,"t":"2026-10-22T14:45:00Z","v":35588,"vw":5.921084},{"c":5.9,"h":5.93,"l":5.89,"n":180,"o":5.93,"t":"2026-10-22T15:00:00Z","v":13003,"vw":5.902549},{"c":6,"h":6.03,"l":5.9,"n":262,"o":5.9,"t":"2026-10-22T15:15:00Z","v":123559,"vw":5.998743},{"c":5.98,"h":6.01,"l":5.98,"n":192,"o":6.005,"t":"2026-10-22T15:30:00Z","v":19903,"vw":5.996777},{"c":6.07,"h":6.08,"l":5.99,"n":241,"o":5.99,"t":"2026-10-22T15:45:00Z","v":23781,"vw":6.043824},{"c":6.125,"h":6.17,"l":6.06,"n":289,"o":6.07,"t":"2026-10-22T16:00:00Z","v":40374,"vw":6.109429},{"c":6.145,"h":6.15,"l":6.095,"n":625,"o":6.12,"t":"2026-10-22T16:15:00Z","v":147629,"vw":6.108667},{"c":6.08,"h":6.14,"l":6.07,"n":174,"o":6.14,"t":"2026-10-22T16:30:00Z","v":13783,"vw":6.100038},{"c":6.08,"h":6.1,"l":6.075,"n":193,"o":6.08,"t":"2026-10-22T16:45:00Z","v":17797,"vw":6.080706},{"c":6.07,"h":6.07,"l":6.04,"n":279,"o":6.07,"t":"2026-10-22T17:00:00Z","v":19559,"vw":6.050714},{"c":6.045,"h":6.065,"l":6.045,"n":115,"o":6.06,"t":"2026-10-22T17:15:00Z","v":6541,"vw":6.055951},{"c":6.01,"h":6.055,"l":6.01,"n":514,"o":6.04,"t":"2026-10-22T17:30:00Z","v":89090,"vw":6.039839},{"c":6.01,"h":6.035,"l":6,"n":189,"o":6.025,"t":"2026-10-22T17:45:00Z","v":17081,"vw":6.017869},{"c":6.01,"h":6.015,"l":5.99,"n":252,"o":6.01,"t":"2026-10-22T18:00:00Z","v":16429,"vw":6.002833},{"c":6,"h":6.035,"l":5.995,"n":541,"o":6.01,"t":"2026-10-22T18:15:00Z","v":76752,"vw":6.005397},{"c":6.02,"h":6.03,"l":6,"n":206,"o":6,"t":"2026-10-22T18:30:00Z","v":68442,"vw":6.003677},{"c":6,"h":6.02,"l":5.975,"n":213,"o":6.02,"t":"2026-10-22T18:45:00Z","v":19837,"vw":5.99529},{"c":5.975,"h":6,"l":5.97,"n":458,"o":5.99,"t":"2026-10-22T19:00:00Z","v":80395,"vw":5.978886},{"c":5.945,"h":5.98,"l":5.94,"n":1735,"o":5.975,"t":"2026-10-22T19:15:00Z","v":366615,"vw":5.971624},{"c":5.93,"h":5.945,"l":5.92,"n":567,"o":5.945,"t":"2026-10-22T19:30:00Z","v":58572,"vw":5.931026},{"c":6.01,"h":6.015,"l":5.92,"n":1895,"o":5.93,"t":"2026-10-22T19:45:00Z","v":318898,"vw":5.978962},{"c":6,"h":6,"l":6,"n":11,"o":6,"t":"2026-10-22T20:00:00Z","v":353937,"vw":6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15245116831858208,"strike":18.049023366371642,"iv":2.417848752587735,"gamma":0.042785603968537096,"theta":-0.012615707394064212,"vega":0.0029278210301797152,"rho":0.0003469423514723001,"breakevenPct":203.35790891150373},{"delta":0.15,"premium":0.25,"strike":16.567871919192978,"iv":2.5589796804246343,"gamma":0.054749593439582446,"theta":-0.017542634989619853,"vega":0.003913115998594109,"rho":0.0005047414900881327,"breakevenPct":180.297865319883},{"delta":0.2,"premium":0.14194656488549617,"strike":7.457633587786259,"iv":0.7996137251908396,"gamma":0.2031695114503817,"theta":-0.006486442748091603,"vega":0.0044915267175572515,"rho":0.0008246573126427277,"breakevenPct":26.65966921119593},{"delta":0.25,"premium":0.21828244274809158,"strike":7.266793893129771,"iv":0.7947205954198473,"gamma":0.2025817251908397,"theta":-0.006425374045801527,"vega":0.004453358778625954,"rho":0.000998510732482324,"breakevenPct":24.75127226463104},{"delta":0.3,"premium":0.294618320610687,"strike":7.0759541984732826,"iv":0.789827465648855,"gamma":0.20199393893129772,"theta":-0.00636430534351145,"vega":0.004415190839694656,"rho":0.00117236415232192,"breakevenPct":22.842875318066156},{"delta":0.35,"premium":0.37095419847328237,"strike":6.885114503816794,"iv":0.7849343358778625,"gamma":0.20140615267175574,"theta":-0.006303236641221374,"vega":0.004377022900763358,"rho":0.0013462175721615163,"breakevenPct":20.93447837150127},{"delta":0.4,"premium":0.44729007633587786,"strike":6.694274809160305,"iv":0.7800412061068702,"gamma":0.20081836641221373,"theta":-0.006242167938931297,"vega":0.004338854961832061,"rho":0.0015200709920011124,"breakevenPct":19.026081424936386},{"delta":0.45,"premium":0.5236259541984732,"strike":6.503435114503817,"iv":0.7751480763358779,"gamma":0.20023058015267176,"theta":-0.006181099236641221,"vega":0.004300687022900763,"rho":0.0016939244118407088,"breakevenPct":17.1176844783715},{"delta":0.5,"premium":0.5999618320610687,"strike":6.312595419847328,"iv":0.7702549465648855,"gamma":0.19964279389312978,"theta":-0.006120030534351145,"vega":0.004262519083969465,"rho":0.001867777831680305,"breakevenPct":15.209287531806615},{"delta":0.55,"premium":0.6762977099236641,"strike":6.121755725190839,"iv":0.7653618167938931,"gamma":0.1990550076335878,"theta":-0.006058961832061068,"vega":0.0042243511450381676,"rho":0.002041631251519901,"breakevenPct":13.30089058524173},{"delta":0.6,"premium":0.7526335877862594,"strike":5.930916030534352,"iv":0.7604686870229008,"gamma":0.1984672213740458,"theta":-0.005997893129770992,"vega":0.00418618320610687,"rho":0.0022154846713594973,"breakevenPct":11.392493638676847},{"delta":0.65,"premium":0.828969465648855,"strike":5.740076335877863,"iv":0.7555755572519084,"gamma":0.19787943511450382,"theta":-0.005936824427480916,"vega":0.004148015267175572,"rho":0.002389338091199094,"breakevenPct":9.484096692111958},{"delta":0.7,"premium":0.9053053435114502,"strike":5.549236641221374,"iv":0.7506824274809161,"gamma":0.19729164885496184,"theta":-0.0058757557251908395,"vega":0.004109847328244275,"rho":0.0025631915110386895,"breakevenPct":7.575699745547077},{"delta":0.75,"premium":0.9816412213740456,"strike":5.358396946564886,"iv":0.7457892977099237,"gamma":0.19670386259541986,"theta":-0.0058146870229007636,"vega":0.004071679389312978,"rho":0.002737044930878286,"breakevenPct":5.667302798982192},{"delta":0.8,"premium":1.0579770992366413,"strike":5.167557251908397,"iv":0.7408961679389313,"gamma":0.19611607633587785,"theta":-0.005753618320610688,"vega":0.00403351145038168,"rho":0.002910898350717882,"breakevenPct":3.7589058524173034}],"put":[{"delta":0.15,"premium":0.11082638096821973,"strike":5.011767805400239,"iv":0.7127026456114126,"gamma":0.19655768364901705,"theta":-0.004805825098524772,"vega":0.0038992452953043807,"rho":-0.0008217852420130084,"breakevenPct":18.317642926133008},{"delta":0.2,"premium":0.8841393072696215,"strike":5.852325333988719,"iv":0.827177332140887,"gamma":0.18639223000737606,"theta":-0.005221903564579927,"vega":0.0038453378170458753,"rho":-0.00166330783980246,"breakevenPct":17.196899554681703},{"delta":0.25,"premium":1.6574522335710231,"strike":6.692882862577198,"iv":0.9416520186703613,"gamma":0.17622677636573508,"theta":-0.005637982030635083,"vega":0.00379143033878737,"rho":-0.0025048304375919115,"breakevenPct":16.0761561832304},{"delta":0.3,"premium":2.4307651598724243,"strike":7.533440391165678,"iv":1.0561267051998355,"gamma":0.1660613227240941,"theta":-0.006054060496690238,"vega":0.003737522860528864,"rho":-0.0033463530353813626,"breakevenPct":14.955412811779095},{"delta":0.35,"premium":3.204078086173826,"strike":8.373997919754158,"iv":1.1706013917293099,"gamma":0.15589586908245312,"theta":-0.006470138962745394,"vega":0.0036836153822703585,"rho":-0.004187875633170813,"breakevenPct":13.83466944032779},{"delta":0.4,"premium":3.977391012475228,"strike":9.214555448342638,"iv":1.2850760782587844,"gamma":0.14573041544081214,"theta":-0.006886217428800549,"vega":0.003629707904011853,"rho":-0.005029398230960266,"breakevenPct":12.713926068876484},{"delta":0.45,"premium":4.7507039387766286,"strike":10.055112976931117,"iv":1.3995507647882586,"gamma":0.13556496179917116,"theta":-0.007302295894855705,"vega":0.0035758004257533476,"rho":-0.005870920828749716,"breakevenPct":11.593182697425181},{"delta":0.5,"premium":5.52401686507803,"strike":10.895670505519597,"iv":1.514025451317733,"gamma":0.1253995081575302,"theta":-0.00771837436091086,"vega":0.003521892947494842,"rho":-0.006712443426539168,"breakevenPct":10.472439325973877},{"delta":0.55,"premium":6.297329791379433,"strike":11.736228034108079,"iv":1.6285001378472075,"gamma":0.11523405451588921,"theta":-0.008134452826966017,"vega":0.0034679854692363362,"rho":-0.007553966024328621,"breakevenPct":9.35169595452257},{"delta":0.6,"premium":7.070642717680833,"strike":12.576785562696557,"iv":1.7429748243766818,"gamma":0.10506860087424824,"theta":-0.008550531293021172,"vega":0.0034140779909778308,"rho":-0.008395488622118072,"breakevenPct":8.230952583071268},{"delta":0.65,"premium":7.843955643982235,"strike":13.417343091285037,"iv":1.857449510906156,"gamma":0.09490314723260726,"theta":-0.008966609759076326,"vega":0.0033601705127193253,"rho":-0.009237011219907523,"breakevenPct":7.1102092116199636},{"delta":0.7,"premium":8.617268570283635,"strike":14.257900619873515,"iv":1.97192419743563,"gamma":0.08473769359096629,"theta":-0.009382688225131483,"vega":0.00330626303446082,"rho":-0.010078533817696973,"breakevenPct":5.989465840168661},{"delta":0.75,"premium":9.390581496585037,"strike":15.098458148461996,"iv":2.0863988839651046,"gamma":0.07457223994932533,"theta":-0.009798766691186636,"vega":0.0032523555562023144,"rho":-0.010920056415486424,"breakevenPct":4.868722468717355},{"delta":0.8,"premium":10.16389442288644,"strike":15.939015677050477,"iv":2.200873570494579,"gamma":0.06440678630768432,"theta":-0.010214845157241793,"vega":0.0031984480779438085,"rho":-0.011761579013275878,"breakevenPct":3.7479790972660485},{"delta":0.85,"premium":10.93720734918784,"strike":16.779573205638954,"iv":2.3153482570240533,"gamma":0.05424133266604336,"theta":-0.01063092362329695,"vega":0.003144540599685303,"rho":-0.012603101611065329,"breakevenPct":2.627235725814746},{"delta":0.9,"premium":11.742993413841138,"strike":17.65860272898126,"iv":2.3342873766430507,"gamma":0.04624512732207207,"theta":-0.010050553863843707,"vega":0.0029436279688871757,"rho":-0.0134704121712972,"breakevenPct":1.4065114143312711}]},"raw":{"call":[{"delta":0.1,"premium":0.15245116831858208,"strike":18.049023366371642,"iv":2.417848752587735,"gamma":0.042785603968537096,"theta":-0.012615707394064212,"vega":0.0029278210301797152,"rho":0.0003469423514723001,"breakevenPct":203.35790891150373},{"delta":0.15,"premium":0.25,"strike":16.567871919192978,"iv":2.5589796804246343,"gamma":0.054749593439582446,"theta":-0.017542634989619853,"vega":0.003913115998594109,"rho":0.0005047414900881327,"breakevenPct":180.297865319883},{"delta":0.2,"premium":0.14194656488549617,"strike":7.457633587786259,"iv":0.7996137251908396,"gamma":0.2031695114503817,"theta":-0.006486442748091603,"vega":0.0044915267175572515,"rho":0.0008246573126427277,"breakevenPct":26.65966921119593},{"delta":0.25,"premium":0.21828244274809158,"strike":7.266793893129771,"iv":0.7947205954198473,"gamma":0.2025817251908397,"theta":-0.006425374045801527,"vega":0.004453358778625954,"rho":0.000998510732482324,"breakevenPct":24.75127226463104},{"delta":0.3,"premium":0.294618320610687,"strike":7.0759541984732826,"iv":0.789827465648855,"gamma":0.20199393893129772,"theta":-0.00636430534351145,"vega":0.004415190839694656,"rho":0.00117236415232192,"breakevenPct":22.842875318066156},{"delta":0.35,"premium":0.37095419847328237,"strike":6.885114503816794,"iv":0.7849343358778625,"gamma":0.20140615267175574,"theta":-0.006303236641221374,"vega":0.004377022900763358,"rho":0.0013462175721615163,"breakevenPct":20.93447837150127},{"delta":0.4,"premium":0.44729007633587786,"strike":6.694274809160305,"iv":0.7800412061068702,"gamma":0.20081836641221373,"theta":-0.006242167938931297,"vega":0.004338854961832061,"rho":0.0015200709920011124,"breakevenPct":19.026081424936386},{"delta":0.45,"premium":0.5236259541984732,"strike":6.503435114503817,"iv":0.7751480763358779,"gamma":0.20023058015267176,"theta":-0.006181099236641221,"vega":0.004300687022900763,"rho":0.0016939244118407088,"breakevenPct":17.1176844783715},{"delta":0.5,"premium":0.5999618320610687,"strike":6.312595419847328,"iv":0.7702549465648855,"gamma":0.19964279389312978,"theta":-0.006120030534351145,"vega":0.004262519083969465,"rho":0.001867777831680305,"breakevenPct":15.209287531806615},{"delta":0.55,"premium":0.6762977099236641,"strike":6.121755725190839,"iv":0.7653618167938931,"gamma":0.1990550076335878,"theta":-0.006058961832061068,"vega":0.0042243511450381676,"rho":0.002041631251519901,"breakevenPct":13.30089058524173},{"delta":0.6,"premium":0.7526335877862594,"strike":5.930916030534352,"iv":0.7604686870229008,"gamma":0.1984672213740458,"theta":-0.005997893129770992,"vega":0.00418618320610687,"rho":0.0022154846713594973,"breakevenPct":11.392493638676847},{"delta":0.65,"premium":0.828969465648855,"strike":5.740076335877863,"iv":0.7555755572519084,"gamma":0.19787943511450382,"theta":-0.005936824427480916,"vega":0.004148015267175572,"rho":0.002389338091199094,"breakevenPct":9.484096692111958},{"delta":0.7,"premium":0.9053053435114502,"strike":5.549236641221374,"iv":0.7506824274809161,"gamma":0.19729164885496184,"theta":-0.0058757557251908395,"vega":0.004109847328244275,"rho":0.0025631915110386895,"breakevenPct":7.575699745547077},{"delta":0.75,"premium":0.9816412213740456,"strike":5.358396946564886,"iv":0.7457892977099237,"gamma":0.19670386259541986,"theta":-0.0058146870229007636,"vega":0.004071679389312978,"rho":0.002737044930878286,"breakevenPct":5.667302798982192},{"delta":0.8,"premium":1.0579770992366413,"strike":5.167557251908397,"iv":0.7408961679389313,"gamma":0.19611607633587785,"theta":-0.005753618320610688,"vega":0.00403351145038168,"rho":0.002910898350717882,"breakevenPct":3.7589058524173034}],"put":[{"delta":0.15,"premium":0.11082638096821973,"strike":5.011767805400239,"iv":0.7127026456114126,"gamma":0.19655768364901705,"theta":-0.004805825098524772,"vega":0.0038992452953043807,"rho":-0.0008217852420130084,"breakevenPct":18.317642926133008},{"delta":0.2,"premium":0.8841393072696215,"strike":5.852325333988719,"iv":0.827177332140887,"gamma":0.18639223000737606,"theta":-0.005221903564579927,"vega":0.0038453378170458753,"rho":-0.00166330783980246,"breakevenPct":17.196899554681703},{"delta":0.25,"premium":1.6574522335710231,"strike":6.692882862577198,"iv":0.9416520186703613,"gamma":0.17622677636573508,"theta":-0.005637982030635083,"vega":0.00379143033878737,"rho":-0.0025048304375919115,"breakevenPct":16.0761561832304},{"delta":0.3,"premium":2.4307651598724243,"strike":7.533440391165678,"iv":1.0561267051998355,"gamma":0.1660613227240941,"theta":-0.006054060496690238,"vega":0.003737522860528864,"rho":-0.0033463530353813626,"breakevenPct":14.955412811779095},{"delta":0.35,"premium":3.204078086173826,"strike":8.373997919754158,"iv":1.1706013917293099,"gamma":0.15589586908245312,"theta":-0.006470138962745394,"vega":0.0036836153822703585,"rho":-0.004187875633170813,"breakevenPct":13.83466944032779},{"delta":0.4,"premium":3.977391012475228,"strike":9.214555448342638,"iv":1.2850760782587844,"gamma":0.14573041544081214,"theta":-0.006886217428800549,"vega":0.003629707904011853,"rho":-0.005029398230960266,"breakevenPct":12.713926068876484},{"delta":0.45,"premium":4.7507039387766286,"strike":10.055112976931117,"iv":1.3995507647882586,"gamma":0.13556496179917116,"theta":-0.007302295894855705,"vega":0.0035758004257533476,"rho":-0.005870920828749716,"breakevenPct":11.593182697425181},{"delta":0.5,"premium":5.52401686507803,"strike":10.895670505519597,"iv":1.514025451317733,"gamma":0.1253995081575302,"theta":-0.00771837436091086,"vega":0.003521892947494842,"rho":-0.006712443426539168,"breakevenPct":10.472439325973877},{"delta":0.55,"premium":6.297329791379433,"strike":11.736228034108079,"iv":1.6285001378472075,"gamma":0.11523405451588921,"theta":-0.008134452826966017,"vega":0.0034679854692363362,"rho":-0.007553966024328621,"breakevenPct":9.35169595452257},{"delta":0.6,"premium":7.070642717680833,"strike":12.576785562696557,"iv":1.7429748243766818,"gamma":0.10506860087424824,"theta":-0.008550531293021172,"vega":0.0034140779909778308,"rho":-0.008395488622118072,"breakevenPct":8.230952583071268},{"delta":0.65,"premium":7.843955643982235,"strike":13.417343091285037,"iv":1.857449510906156,"gamma":0.09490314723260726,"theta":-0.008966609759076326,"vega":0.0033601705127193253,"rho":-0.009237011219907523,"breakevenPct":7.1102092116199636},{"delta":0.7,"premium":8.617268570283635,"strike":14.257900619873515,"iv":1.97192419743563,"gamma":0.08473769359096629,"theta":-0.009382688225131483,"vega":0.00330626303446082,"rho":-0.010078533817696973,"breakevenPct":5.989465840168661},{"delta":0.75,"premium":9.390581496585037,"strike":15.098458148461996,"iv":2.0863988839651046,"gamma":0.07457223994932533,"theta":-0.009798766691186636,"vega":0.0032523555562023144,"rho":-0.010920056415486424,"breakevenPct":4.868722468717355},{"delta":0.8,"premium":10.16389442288644,"strike":15.939015677050477,"iv":2.200873570494579,"gamma":0.06440678630768432,"theta":-0.010214845157241793,"vega":0.0031984480779438085,"rho":-0.011761579013275878,"breakevenPct":3.7479790972660485},{"delta":0.85,"premium":10.93720734918784,"strike":16.779573205638954,"iv":2.3153482570240533,"gamma":0.05424133266604336,"theta":-0.01063092362329695,"vega":0.003144540599685303,"rho":-0.012603101611065329,"breakevenPct":2.627235725814746},{"delta":0.9,"premium":11.742993413841138,"strike":17.65860272898126,"iv":2.3342873766430507,"gamma":0.04624512732207207,"theta":-0.010050553863843707,"vega":0.0029436279688871757,"rho":-0.0134704121712972,"breakevenPct":1.4065114143312711}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}