{"symbol":"BYND","url":"https://intraalpha.com/companies/BYND","capturedAt":"2026-10-21T17:49:38.367Z","state":"partial","quote":{"symbol":"BYND","last_price":6.79,"prev_close":6.81,"regular_close":6.79,"change":-0.02,"change_pct":-0.2937,"regular_change":-0.02,"regular_change_pct":-0.2937,"extended_change":0,"extended_change_pct":0,"bid":6.78,"ask":6.79,"bid_size":400,"ask_size":200,"volume":383435,"vwap":6.810349,"open":6.9,"high":6.94,"low":6.69,"close":6.79,"trade_count":3806,"last_trade_at":"2026-10-21T17:49:02.712922271Z","last_quote_at":"2026-10-21T17:49:02.691394544Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:37.095142693-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:42.099Z","bars":[{"c":7.19,"h":7.19,"l":7.19,"n":9,"o":7.19,"t":"2026-10-14T08:00:00Z","v":388,"vw":7.19},{"c":7.19,"h":7.19,"l":7.19,"n":9,"o":7.19,"t":"2026-10-14T08:30:00Z","v":202,"vw":7.19},{"c":7.1905,"h":7.1905,"l":7.1905,"n":1,"o":7.1905,"t":"2026-10-14T08:40:00Z","v":334,"vw":7.1905},{"c":7.1995,"h":7.1995,"l":7.1995,"n":1,"o":7.1995,"t":"2026-10-14T10:45:00Z","v":100,"vw":7.1995},{"c":7.195,"h":7.195,"l":7.195,"n":6,"o":7.195,"t":"2026-10-14T10:55:00Z","v":195,"vw":7.195},{"c":7.1909,"h":7.1909,"l":7.1909,"n":1,"o":7.1909,"t":"2026-10-14T11:05:00Z","v":100,"vw":7.1909},{"c":7.2,"h":7.2,"l":7.2,"n":9,"o":7.2,"t":"2026-10-14T11:10:00Z","v":1048,"vw":7.2},{"c":7.1934,"h":7.1934,"l":7.1934,"n":1,"o":7.1934,"t":"2026-10-14T11:50:00Z","v":150,"vw":7.1934},{"c":7.2007,"h":7.2007,"l":7.2007,"n":2,"o":7.2007,"t":"2026-10-14T12:15:00Z","v":400,"vw":7.2007},{"c":7.2007,"h":7.2007,"l":7.2007,"n":1,"o":7.2007,"t":"2026-10-14T12:20:00Z","v":100,"vw":7.2007},{"c":7.1066,"h":7.16,"l":7.1066,"n":20,"o":7.16,"t":"2026-10-14T12:35:00Z","v":2300,"vw":7.121179},{"c":7.1208,"h":7.1216,"l":7.1208,"n":2,"o":7.1216,"t":"2026-10-14T12:40:00Z","v":918,"vw":7.121007},{"c":7.1208,"h":7.1208,"l":7.1208,"n":8,"o":7.1208,"t":"2026-10-14T12:45:00Z","v":1328,"vw":7.1208},{"c":7.1252,"h":7.13,"l":7.12,"n":6,"o":7.13,"t":"2026-10-14T13:00:00Z","v":2072,"vw":7.125202},{"c":7.123,"h":7.1233,"l":7.123,"n":3,"o":7.1233,"t":"2026-10-14T13:05:00Z","v":510,"vw":7.12306},{"c":7.1,"h":7.12,"l":7.1,"n":19,"o":7.12,"t":"2026-10-14T13:10:00Z","v":1183,"vw":7.111705},{"c":7.09,"h":7.0915,"l":7.09,"n":5,"o":7.0915,"t":"2026-10-14T13:15:00Z","v":1396,"vw":7.091389},{"c":7.06,"h":7.1,"l":7.06,"n":12,"o":7.1,"t":"2026-10-14T13:20:00Z","v":3001,"vw":7.083297},{"c":7.12,"h":7.17,"l":7.07,"n":184,"o":7.1,"t":"2026-10-14T13:30:00Z","v":11233,"vw":7.108686},{"c":7.1,"h":7.1262,"l":7.1,"n":46,"o":7.1,"t":"2026-10-14T13:35:00Z","v":5136,"vw":7.10693},{"c":7.13,"h":7.13,"l":7.082,"n":95,"o":7.1,"t":"2026-10-14T13:40:00Z","v":24720,"vw":7.10328},{"c":7.14,"h":7.15,"l":7.11,"n":93,"o":7.11,"t":"2026-10-14T13:45:00Z","v":31064,"vw":7.133516},{"c":7.14,"h":7.189,"l":7.14,"n":52,"o":7.16,"t":"2026-10-14T13:50:00Z","v":4188,"vw":7.16721},{"c":7.11,"h":7.145,"l":7.0989,"n":114,"o":7.145,"t":"2026-10-14T13:55:00Z","v":2227,"vw":7.127915},{"c":7.03,"h":7.08,"l":7.02,"n":370,"o":7.08,"t":"2026-10-14T14:00:00Z","v":25408,"vw":7.05555},{"c":7.035,"h":7.045,"l":7.0201,"n":239,"o":7.0361,"t":"2026-10-14T14:05:00Z","v":9108,"vw":7.029877},{"c":7.04,"h":7.04,"l":7.02,"n":88,"o":7.03,"t":"2026-10-14T14:10:00Z","v":8009,"vw":7.026596},{"c":7.04,"h":7.06,"l":7.04,"n":82,"o":7.0488,"t":"2026-10-14T14:15:00Z","v":5780,"vw":7.050403},{"c":7.0302,"h":7.04,"l":7,"n":204,"o":7.04,"t":"2026-10-14T14:20:00Z","v":30254,"vw":7.010859},{"c":7.005,"h":7.03,"l":7,"n":127,"o":7.03,"t":"2026-10-14T14:25:00Z","v":27127,"vw":7.004201},{"c":7.01,"h":7.02,"l":7,"n":93,"o":7.0097,"t":"2026-10-14T14:30:00Z","v":8685,"vw":7.009635},{"c":7.015,"h":7.04,"l":7.01,"n":224,"o":7.01,"t":"2026-10-14T14:35:00Z","v":8241,"vw":7.0219},{"c":7.0208,"h":7.03,"l":7.02,"n":50,"o":7.02,"t":"2026-10-14T14:40:00Z","v":2098,"vw":7.024109},{"c":6.98,"h":7.0417,"l":6.97,"n":271,"o":7.0249,"t":"2026-10-14T14:45:00Z","v":21535,"vw":7.00007},{"c":6.94,"h":6.99,"l":6.94,"n":165,"o":6.97,"t":"2026-10-14T14:50:00Z","v":25036,"vw":6.978868},{"c":6.93,"h":6.945,"l":6.925,"n":144,"o":6.945,"t":"2026-10-14T14:55:00Z","v":9511,"vw":6.935073},{"c":6.95,"h":6.95,"l":6.905,"n":223,"o":6.925,"t":"2026-10-14T15:00:00Z","v":20967,"vw":6.92294},{"c":6.93,"h":6.96,"l":6.92,"n":261,"o":6.95,"t":"2026-10-14T15:05:00Z","v":36343,"vw":6.952271},{"c":6.905,"h":6.93,"l":6.9012,"n":79,"o":6.9246,"t":"2026-10-14T15:10:00Z","v":26059,"vw":6.911216},{"c":6.9005,"h":6.92,"l":6.9005,"n":79,"o":6.905,"t":"2026-10-14T15:15:00Z","v":5877,"vw":6.907835},{"c":6.91,"h":6.9199,"l":6.9005,"n":75,"o":6.9005,"t":"2026-10-14T15:20:00Z","v":7975,"vw":6.91001},{"c":6.9,"h":6.9189,"l":6.9,"n":63,"o":6.915,"t":"2026-10-14T15:25:00Z","v":4858,"vw":6.911315},{"c":6.88,"h":6.905,"l":6.86,"n":429,"o":6.905,"t":"2026-10-14T15:30:00Z","v":115670,"vw":6.892214},{"c":6.85,"h":6.88,"l":6.85,"n":85,"o":6.88,"t":"2026-10-14T15:35:00Z","v":16110,"vw":6.862133},{"c":6.81,"h":6.85,"l":6.79,"n":342,"o":6.85,"t":"2026-10-14T15:40:00Z","v":44615,"vw":6.818705},{"c":6.8,"h":6.81,"l":6.7801,"n":118,"o":6.81,"t":"2026-10-14T15:45:00Z","v":12991,"vw":6.800235},{"c":6.785,"h":6.81,"l":6.7801,"n":104,"o":6.8,"t":"2026-10-14T15:50:00Z","v":13583,"vw":6.803156},{"c":6.75,"h":6.7862,"l":6.75,"n":175,"o":6.7862,"t":"2026-10-14T15:55:00Z","v":10307,"vw":6.757046},{"c":6.745,"h":6.7599,"l":6.745,"n":168,"o":6.759,"t":"2026-10-14T16:00:00Z","v":15154,"vw":6.750613},{"c":6.7609,"h":6.77,"l":6.745,"n":171,"o":6.745,"t":"2026-10-14T16:05:00Z","v":17969,"vw":6.762222},{"c":6.74,"h":6.78,"l":6.74,"n":106,"o":6.76,"t":"2026-10-14T16:10:00Z","v":10858,"vw":6.767047},{"c":6.74,"h":6.75,"l":6.74,"n":73,"o":6.75,"t":"2026-10-14T16:15:00Z","v":5377,"vw":6.746825},{"c":6.74,"h":6.745,"l":6.73,"n":161,"o":6.7423,"t":"2026-10-14T16:20:00Z","v":13095,"vw":6.736733},{"c":6.74,"h":6.74,"l":6.7265,"n":68,"o":6.7396,"t":"2026-10-14T16:25:00Z","v":3485,"vw":6.734702},{"c":6.72,"h":6.735,"l":6.71,"n":145,"o":6.73,"t":"2026-10-14T16:30:00Z","v":8306,"vw":6.719078},{"c":6.725,"h":6.7307,"l":6.7,"n":148,"o":6.7123,"t":"2026-10-14T16:35:00Z","v":39747,"vw":6.709995},{"c":6.7166,"h":6.73,"l":6.71,"n":59,"o":6.72,"t":"2026-10-14T16:40:00Z","v":7143,"vw":6.712587},{"c":6.7,"h":6.7216,"l":6.7,"n":78,"o":6.72,"t":"2026-10-14T16:45:00Z","v":5484,"vw":6.715176},{"c":6.67,"h":6.71,"l":6.67,"n":166,"o":6.71,"t":"2026-10-14T16:50:00Z","v":15064,"vw":6.696487},{"c":6.69,"h":6.69,"l":6.67,"n":88,"o":6.6701,"t":"2026-10-14T16:55:00Z","v":8553,"vw":6.679236},{"c":6.73,"h":6.75,"l":6.7,"n":79,"o":6.7,"t":"2026-10-14T17:00:00Z","v":11887,"vw":6.729199},{"c":6.73,"h":6.74,"l":6.71,"n":57,"o":6.73,"t":"2026-10-14T17:05:00Z","v":6368,"vw":6.730265},{"c":6.7528,"h":6.77,"l":6.738,"n":99,"o":6.75,"t":"2026-10-14T17:10:00Z","v":12622,"vw":6.754009},{"c":6.78,"h":6.78,"l":6.76,"n":61,"o":6.77,"t":"2026-10-14T17:15:00Z","v":4729,"vw":6.77166},{"c":6.78,"h":6.79,"l":6.78,"n":44,"o":6.79,"t":"2026-10-14T17:20:00Z","v":1345,"vw":6.785745},{"c":6.78,"h":6.788,"l":6.77,"n":83,"o":6.788,"t":"2026-10-14T17:25:00Z","v":3346,"vw":6.775815},{"c":6.775,"h":6.78,"l":6.775,"n":52,"o":6.775,"t":"2026-10-14T17:30:00Z","v":2750,"vw":6.776651},{"c":6.765,"h":6.78,"l":6.75,"n":95,"o":6.77,"t":"2026-10-14T17:35:00Z","v":21280,"vw":6.757908},{"c":6.77,"h":6.78,"l":6.77,"n":33,"o":6.7799,"t":"2026-10-14T17:40:00Z","v":2070,"vw":6.77492},{"c":6.77,"h":6.77,"l":6.76,"n":53,"o":6.7676,"t":"2026-10-14T17:45:00Z","v":2445,"vw":6.765598},{"c":6.76,"h":6.77,"l":6.75,"n":70,"o":6.77,"t":"2026-10-14T17:50:00Z","v":3251,"vw":6.759495},{"c":6.73,"h":6.76,"l":6.73,"n":67,"o":6.7579,"t":"2026-10-14T17:55:00Z","v":30062,"vw":6.750141},{"c":6.75,"h":6.75,"l":6.73,"n":61,"o":6.73,"t":"2026-10-14T18:00:00Z","v":4867,"vw":6.741535},{"c":6.76,"h":6.768,"l":6.755,"n":55,"o":6.755,"t":"2026-10-14T18:05:00Z","v":3120,"vw":6.761063},{"c":6.785,"h":6.79,"l":6.77,"n":52,"o":6.77,"t":"2026-10-14T18:10:00Z","v":3235,"vw":6.778564},{"c":6.79,"h":6.795,"l":6.7848,"n":51,"o":6.795,"t":"2026-10-14T18:15:00Z","v":4187,"vw":6.79086},{"c":6.7958,"h":6.798,"l":6.79,"n":10,"o":6.795,"t":"2026-10-14T18:20:00Z","v":3510,"vw":6.794977},{"c":6.78,"h":6.805,"l":6.78,"n":137,"o":6.79,"t":"2026-10-14T18:25:00Z","v":9437,"vw":6.795171},{"c":6.745,"h":6.78,"l":6.745,"n":37,"o":6.78,"t":"2026-10-14T18:30:00Z","v":2198,"vw":6.763679},{"c":6.75,"h":6.76,"l":6.74,"n":44,"o":6.7546,"t":"2026-10-14T18:35:00Z","v":7008,"vw":6.756207},{"c":6.735,"h":6.755,"l":6.73,"n":59,"o":6.755,"t":"2026-10-14T18:40:00Z","v":3835,"vw":6.746542},{"c":6.74,"h":6.745,"l":6.735,"n":67,"o":6.735,"t":"2026-10-14T18:45:00Z","v":3753,"vw":6.739369},{"c":6.76,"h":6.76,"l":6.74,"n":65,"o":6.74,"t":"2026-10-14T18:50:00Z","v":3778,"vw":6.746372},{"c":6.77,"h":6.78,"l":6.7645,"n":23,"o":6.78,"t":"2026-10-14T18:55:00Z","v":2461,"vw":6.769566},{"c":6.7515,"h":6.77,"l":6.73,"n":55,"o":6.77,"t":"2026-10-14T19:00:00Z","v":2678,"vw":6.752623},{"c":6.74,"h":6.76,"l":6.735,"n":87,"o":6.7502,"t":"2026-10-14T19:05:00Z","v":6976,"vw":6.744736},{"c":6.72,"h":6.75,"l":6.72,"n":40,"o":6.743,"t":"2026-10-14T19:10:00Z","v":6274,"vw":6.725107},{"c":6.735,"h":6.74,"l":6.73,"n":134,"o":6.73,"t":"2026-10-14T19:15:00Z","v":4476,"vw":6.732041},{"c":6.7413,"h":6.7413,"l":6.72,"n":101,"o":6.735,"t":"2026-10-14T19:20:00Z","v":6198,"vw":6.730305},{"c":6.72,"h":6.73,"l":6.72,"n":60,"o":6.73,"t":"2026-10-14T19:25:00Z","v":4845,"vw":6.72279},{"c":6.72,"h":6.725,"l":6.71,"n":74,"o":6.72,"t":"2026-10-14T19:30:00Z","v":9195,"vw":6.713025},{"c":6.72,"h":6.7381,"l":6.72,"n":81,"o":6.73,"t":"2026-10-14T19:35:00Z","v":5478,"vw":6.725222},{"c":6.7256,"h":6.75,"l":6.72,"n":145,"o":6.72,"t":"2026-10-14T19:40:00Z","v":13024,"vw":6.734785},{"c":6.7,"h":6.73,"l":6.6945,"n":133,"o":6.73,"t":"2026-10-14T19:45:00Z","v":12317,"vw":6.707375},{"c":6.72,"h":6.7295,"l":6.69,"n":142,"o":6.69,"t":"2026-10-14T19:50:00Z","v":30282,"vw":6.718931},{"c":6.8,"h":6.82,"l":6.71,"n":687,"o":6.72,"t":"2026-10-14T19:55:00Z","v":78742,"vw":6.774124},{"c":6.69,"h":6.78,"l":6.67,"n":20,"o":6.78,"t":"2026-10-14T20:00:00Z","v":24914,"vw":6.778654},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-14T20:05:00Z","v":100,"vw":6.69},{"c":6.7925,"h":6.7925,"l":6.7925,"n":2,"o":6.7925,"t":"2026-10-14T20:20:00Z","v":210,"vw":6.7925},{"c":6.7001,"h":6.78,"l":6.7001,"n":2,"o":6.78,"t":"2026-10-14T20:30:00Z","v":400,"vw":6.720075},{"c":6.78,"h":6.78,"l":6.78,"n":4,"o":6.78,"t":"2026-10-14T20:35:00Z","v":464,"vw":6.78},{"c":6.7731,"h":6.78,"l":6.7708,"n":8,"o":6.78,"t":"2026-10-14T20:50:00Z","v":2994,"vw":6.773694},{"c":6.78,"h":6.78,"l":6.78,"n":3,"o":6.78,"t":"2026-10-14T20:55:00Z","v":438,"vw":6.78},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-14T21:00:00Z","v":100,"vw":6.76},{"c":6.69,"h":6.79,"l":6.69,"n":9,"o":6.79,"t":"2026-10-14T21:20:00Z","v":1890,"vw":6.784469},{"c":6.7191,"h":6.7191,"l":6.7191,"n":1,"o":6.7191,"t":"2026-10-14T21:40:00Z","v":200,"vw":6.7191},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-14T21:45:00Z","v":185,"vw":6.77},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-14T22:00:00Z","v":150,"vw":6.77},{"c":6.7615,"h":6.7615,"l":6.7615,"n":2,"o":6.7615,"t":"2026-10-14T22:25:00Z","v":114,"vw":6.7615},{"c":6.76,"h":6.76,"l":6.76,"n":7,"o":6.76,"t":"2026-10-14T22:35:00Z","v":211,"vw":6.76},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-14T22:55:00Z","v":100,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-14T23:10:00Z","v":157,"vw":6.7},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-10-14T23:15:00Z","v":500,"vw":6.76},{"c":6.7178,"h":6.76,"l":6.7178,"n":7,"o":6.76,"t":"2026-10-14T23:30:00Z","v":341,"vw":6.732352},{"c":6.7284,"h":6.7284,"l":6.7284,"n":3,"o":6.7284,"t":"2026-10-14T23:40:00Z","v":104,"vw":6.7284},{"c":6.7256,"h":6.75,"l":6.7256,"n":16,"o":6.73,"t":"2026-10-15T08:00:00Z","v":1275,"vw":6.728977},{"c":6.6563,"h":6.6563,"l":6.6563,"n":2,"o":6.6563,"t":"2026-10-15T08:10:00Z","v":226,"vw":6.6563},{"c":6.69,"h":6.69,"l":6.69,"n":2,"o":6.69,"t":"2026-10-15T08:15:00Z","v":3307,"vw":6.69},{"c":6.7237,"h":6.7237,"l":6.7237,"n":1,"o":6.7237,"t":"2026-10-15T08:25:00Z","v":217,"vw":6.7237},{"c":6.72,"h":6.72,"l":6.72,"n":3,"o":6.72,"t":"2026-10-15T08:45:00Z","v":211,"vw":6.72},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-15T09:50:00Z","v":100,"vw":6.66},{"c":6.66,"h":6.66,"l":6.6511,"n":132,"o":6.66,"t":"2026-10-15T11:00:00Z","v":6743,"vw":6.658247},{"c":6.64,"h":6.65,"l":6.64,"n":17,"o":6.65,"t":"2026-10-15T11:20:00Z","v":914,"vw":6.643104},{"c":6.64,"h":6.64,"l":6.64,"n":2,"o":6.64,"t":"2026-10-15T11:35:00Z","v":500,"vw":6.64},{"c":6.6308,"h":6.6308,"l":6.6308,"n":2,"o":6.6308,"t":"2026-10-15T11:45:00Z","v":153,"vw":6.6308},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-15T11:50:00Z","v":200,"vw":6.64},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-15T12:10:00Z","v":500,"vw":6.64},{"c":6.65,"h":6.65,"l":6.6499,"n":26,"o":6.65,"t":"2026-10-15T12:15:00Z","v":4469,"vw":6.649976},{"c":6.66,"h":6.66,"l":6.6599,"n":6,"o":6.66,"t":"2026-10-15T12:20:00Z","v":672,"vw":6.65996},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-15T12:25:00Z","v":201,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-10-15T12:30:00Z","v":159,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-15T12:35:00Z","v":300,"vw":6.7},{"c":6.7,"h":6.7,"l":6.68,"n":6,"o":6.68,"t":"2026-10-15T12:40:00Z","v":1398,"vw":6.696814},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-15T12:45:00Z","v":100,"vw":6.66},{"c":6.66,"h":6.66,"l":6.66,"n":6,"o":6.66,"t":"2026-10-15T12:50:00Z","v":1001,"vw":6.66},{"c":6.6679,"h":6.6679,"l":6.6679,"n":1,"o":6.6679,"t":"2026-10-15T12:55:00Z","v":100,"vw":6.6679},{"c":6.66,"h":6.66,"l":6.66,"n":6,"o":6.66,"t":"2026-10-15T13:00:00Z","v":1900,"vw":6.66},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-15T13:10:00Z","v":500,"vw":6.66},{"c":6.69,"h":6.77,"l":6.69,"n":7,"o":6.76,"t":"2026-10-15T13:20:00Z","v":1252,"vw":6.743319},{"c":6.75,"h":6.75,"l":6.72,"n":8,"o":6.72,"t":"2026-10-15T13:25:00Z","v":600,"vw":6.73},{"c":6.78,"h":6.83,"l":6.717,"n":209,"o":6.72,"t":"2026-10-15T13:30:00Z","v":27577,"vw":6.736787},{"c":6.87,"h":6.89,"l":6.8045,"n":230,"o":6.8072,"t":"2026-10-15T13:35:00Z","v":27239,"vw":6.850238},{"c":6.81,"h":6.8899,"l":6.79,"n":136,"o":6.88,"t":"2026-10-15T13:40:00Z","v":15401,"vw":6.834619},{"c":6.8353,"h":6.8465,"l":6.78,"n":118,"o":6.78,"t":"2026-10-15T13:45:00Z","v":20353,"vw":6.824561},{"c":6.835,"h":6.855,"l":6.81,"n":85,"o":6.8268,"t":"2026-10-15T13:50:00Z","v":5441,"vw":6.834286},{"c":6.865,"h":6.8788,"l":6.794613,"n":110,"o":6.81,"t":"2026-10-15T13:55:00Z","v":9956,"vw":6.836876},{"c":6.9,"h":6.9098,"l":6.86,"n":148,"o":6.87,"t":"2026-10-15T14:00:00Z","v":39988,"vw":6.889114},{"c":6.93,"h":6.96,"l":6.9,"n":404,"o":6.9,"t":"2026-10-15T14:05:00Z","v":47211,"vw":6.933443},{"c":6.928,"h":6.96,"l":6.9123,"n":112,"o":6.92,"t":"2026-10-15T14:10:00Z","v":7139,"vw":6.928357},{"c":6.891,"h":6.94,"l":6.891,"n":95,"o":6.94,"t":"2026-10-15T14:15:00Z","v":8531,"vw":6.92265},{"c":6.8832,"h":6.9,"l":6.8612,"n":62,"o":6.89,"t":"2026-10-15T14:20:00Z","v":7373,"vw":6.875884},{"c":6.87,"h":6.88,"l":6.87,"n":45,"o":6.88,"t":"2026-10-15T14:25:00Z","v":3407,"vw":6.875842},{"c":6.865,"h":6.87,"l":6.85,"n":126,"o":6.87,"t":"2026-10-15T14:30:00Z","v":6424,"vw":6.861884},{"c":6.915,"h":6.915,"l":6.865,"n":100,"o":6.865,"t":"2026-10-15T14:35:00Z","v":5026,"vw":6.887259},{"c":6.9396,"h":6.94,"l":6.895,"n":152,"o":6.91,"t":"2026-10-15T14:40:00Z","v":19102,"vw":6.914964},{"c":6.9201,"h":6.94,"l":6.91,"n":96,"o":6.93,"t":"2026-10-15T14:45:00Z","v":13829,"vw":6.921778},{"c":6.94,"h":6.94,"l":6.91,"n":65,"o":6.9201,"t":"2026-10-15T14:50:00Z","v":5505,"vw":6.923114},{"c":6.9899,"h":6.99,"l":6.9401,"n":172,"o":6.945,"t":"2026-10-15T14:55:00Z","v":18313,"vw":6.959946},{"c":7.02,"h":7.03,"l":6.982,"n":188,"o":6.982,"t":"2026-10-15T15:00:00Z","v":27241,"vw":7.005051},{"c":7.09,"h":7.1,"l":7.04,"n":187,"o":7.04,"t":"2026-10-15T15:05:00Z","v":19249,"vw":7.061467},{"c":7.17,"h":7.19,"l":7.0998,"n":248,"o":7.1,"t":"2026-10-15T15:10:00Z","v":32371,"vw":7.151852},{"c":7.2,"h":7.229,"l":7.1636,"n":175,"o":7.1636,"t":"2026-10-15T15:15:00Z","v":14850,"vw":7.196809},{"c":7.16,"h":7.24,"l":7.15,"n":142,"o":7.2101,"t":"2026-10-15T15:20:00Z","v":35479,"vw":7.194987},{"c":7.1363,"h":7.16,"l":7.1268,"n":104,"o":7.154,"t":"2026-10-15T15:25:00Z","v":16816,"vw":7.152817},{"c":7.18,"h":7.19,"l":7.1345,"n":96,"o":7.14,"t":"2026-10-15T15:30:00Z","v":29769,"vw":7.174632},{"c":7.17,"h":7.19,"l":7.1606,"n":70,"o":7.18,"t":"2026-10-15T15:35:00Z","v":10015,"vw":7.165362},{"c":7.1399,"h":7.18,"l":7.1399,"n":120,"o":7.17,"t":"2026-10-15T15:40:00Z","v":14484,"vw":7.162747},{"c":7.1441,"h":7.1532,"l":7.1302,"n":98,"o":7.138,"t":"2026-10-15T15:45:00Z","v":9259,"vw":7.138191},{"c":7.160201,"h":7.17,"l":7.12,"n":77,"o":7.14,"t":"2026-10-15T15:50:00Z","v":12722,"vw":7.137892},{"c":7.13,"h":7.14,"l":7.1245,"n":46,"o":7.1245,"t":"2026-10-15T15:55:00Z","v":1527,"vw":7.129741},{"c":7.1003,"h":7.13,"l":7.1,"n":122,"o":7.13,"t":"2026-10-15T16:00:00Z","v":7873,"vw":7.121124},{"c":7.065,"h":7.11,"l":7.052,"n":98,"o":7.105,"t":"2026-10-15T16:05:00Z","v":9641,"vw":7.082174},{"c":7.08,"h":7.08,"l":7.06,"n":51,"o":7.08,"t":"2026-10-15T16:10:00Z","v":7382,"vw":7.074637},{"c":7.07,"h":7.08,"l":7.07,"n":61,"o":7.075,"t":"2026-10-15T16:15:00Z","v":3793,"vw":7.072936},{"c":7.07,"h":7.08,"l":7.07,"n":49,"o":7.08,"t":"2026-10-15T16:20:00Z","v":4679,"vw":7.078424},{"c":7.065,"h":7.075,"l":7.0583,"n":33,"o":7.075,"t":"2026-10-15T16:25:00Z","v":1394,"vw":7.066324},{"c":7.06,"h":7.0791,"l":7.055,"n":58,"o":7.0791,"t":"2026-10-15T16:30:00Z","v":2447,"vw":7.068703},{"c":7.08,"h":7.13,"l":7.07,"n":65,"o":7.07,"t":"2026-10-15T16:35:00Z","v":4638,"vw":7.097748},{"c":7.09,"h":7.09,"l":7.08,"n":42,"o":7.08,"t":"2026-10-15T16:40:00Z","v":1859,"vw":7.088335},{"c":7.1,"h":7.1,"l":7.07,"n":32,"o":7.0901,"t":"2026-10-15T16:45:00Z","v":2248,"vw":7.087894},{"c":7.11,"h":7.115,"l":7.09,"n":61,"o":7.09,"t":"2026-10-15T16:50:00Z","v":26790,"vw":7.108165},{"c":7.12,"h":7.1232,"l":7.11,"n":38,"o":7.11,"t":"2026-10-15T16:55:00Z","v":1406,"vw":7.11506},{"c":7.135,"h":7.1499,"l":7.1129,"n":53,"o":7.1129,"t":"2026-10-15T17:00:00Z","v":2774,"vw":7.133959},{"c":7.14,"h":7.145,"l":7.1214,"n":53,"o":7.145,"t":"2026-10-15T17:05:00Z","v":4285,"vw":7.140284},{"c":7.14,"h":7.14,"l":7.1395,"n":62,"o":7.14,"t":"2026-10-15T17:10:00Z","v":2403,"vw":7.139967},{"c":7.13,"h":7.15,"l":7.13,"n":37,"o":7.15,"t":"2026-10-15T17:15:00Z","v":727,"vw":7.139726},{"c":7.14,"h":7.1411,"l":7.1301,"n":73,"o":7.14,"t":"2026-10-15T17:20:00Z","v":5043,"vw":7.139236},{"c":7.115,"h":7.135,"l":7.11,"n":42,"o":7.1302,"t":"2026-10-15T17:25:00Z","v":4526,"vw":7.127448},{"c":7.09,"h":7.13,"l":7.09,"n":86,"o":7.115,"t":"2026-10-15T17:30:00Z","v":21601,"vw":7.094987},{"c":7.09,"h":7.1,"l":7.07,"n":71,"o":7.08,"t":"2026-10-15T17:35:00Z","v":4093,"vw":7.085794},{"c":7.13,"h":7.13,"l":7.0805,"n":80,"o":7.095,"t":"2026-10-15T17:40:00Z","v":6709,"vw":7.112815},{"c":7.1229,"h":7.13,"l":7.12,"n":46,"o":7.1267,"t":"2026-10-15T17:45:00Z","v":1755,"vw":7.126079},{"c":7.1201,"h":7.135,"l":7.1201,"n":29,"o":7.1284,"t":"2026-10-15T17:50:00Z","v":1652,"vw":7.124753},{"c":7.1101,"h":7.126,"l":7.1101,"n":34,"o":7.125,"t":"2026-10-15T17:55:00Z","v":2406,"vw":7.119306},{"c":7.12,"h":7.1251,"l":7.12,"n":47,"o":7.12,"t":"2026-10-15T18:00:00Z","v":777,"vw":7.12204},{"c":7.09,"h":7.11,"l":7.0806,"n":83,"o":7.11,"t":"2026-10-15T18:05:00Z","v":5089,"vw":7.098289},{"c":7.075,"h":7.0899,"l":7.0735,"n":20,"o":7.0899,"t":"2026-10-15T18:10:00Z","v":1536,"vw":7.082096},{"c":7.105,"h":7.105,"l":7.08,"n":48,"o":7.08,"t":"2026-10-15T18:15:00Z","v":3178,"vw":7.089107},{"c":7.0806,"h":7.09,"l":7.0806,"n":28,"o":7.0837,"t":"2026-10-15T18:20:00Z","v":2526,"vw":7.08613},{"c":7.08,"h":7.09,"l":7.07,"n":162,"o":7.08,"t":"2026-10-15T18:25:00Z","v":6837,"vw":7.076615},{"c":7.09,"h":7.1,"l":7.08,"n":87,"o":7.08,"t":"2026-10-15T18:30:00Z","v":5825,"vw":7.086952},{"c":7.12,"h":7.12,"l":7.095,"n":36,"o":7.095,"t":"2026-10-15T18:35:00Z","v":2125,"vw":7.106774},{"c":7.15,"h":7.15,"l":7.13,"n":122,"o":7.135,"t":"2026-10-15T18:40:00Z","v":7071,"vw":7.142554},{"c":7.13,"h":7.13,"l":7.12,"n":33,"o":7.13,"t":"2026-10-15T18:45:00Z","v":1684,"vw":7.128302},{"c":7.13,"h":7.13,"l":7.13,"n":9,"o":7.13,"t":"2026-10-15T18:50:00Z","v":959,"vw":7.13},{"c":7.1381,"h":7.1421,"l":7.125,"n":25,"o":7.13,"t":"2026-10-15T18:55:00Z","v":1257,"vw":7.132097},{"c":7.11,"h":7.145,"l":7.11,"n":77,"o":7.13,"t":"2026-10-15T19:00:00Z","v":3434,"vw":7.130544},{"c":7.045,"h":7.1,"l":7.04,"n":164,"o":7.1,"t":"2026-10-15T19:05:00Z","v":22206,"vw":7.068673},{"c":7.05,"h":7.05,"l":7.02,"n":34,"o":7.035,"t":"2026-10-15T19:10:00Z","v":2671,"vw":7.044663},{"c":7.07,"h":7.08,"l":7.03,"n":96,"o":7.045,"t":"2026-10-15T19:15:00Z","v":7105,"vw":7.044453},{"c":7.04,"h":7.09,"l":7.04,"n":53,"o":7.09,"t":"2026-10-15T19:20:00Z","v":1932,"vw":7.064832},{"c":7.03,"h":7.0301,"l":7.01,"n":52,"o":7.0301,"t":"2026-10-15T19:25:00Z","v":10201,"vw":7.027338},{"c":7.07,"h":7.07,"l":7.02,"n":107,"o":7.02,"t":"2026-10-15T19:30:00Z","v":5110,"vw":7.047233},{"c":7.065,"h":7.0929,"l":7.06,"n":128,"o":7.08,"t":"2026-10-15T19:35:00Z","v":7806,"vw":7.070296},{"c":7.07,"h":7.07,"l":7.0545,"n":190,"o":7.06,"t":"2026-10-15T19:40:00Z","v":5774,"vw":7.06014},{"c":7.07,"h":7.08,"l":7.0539,"n":173,"o":7.055,"t":"2026-10-15T19:45:00Z","v":11639,"vw":7.062917},{"c":7.05,"h":7.0855,"l":7.045,"n":226,"o":7.065,"t":"2026-10-15T19:50:00Z","v":10537,"vw":7.06894},{"c":7.18,"h":7.19,"l":7.055,"n":835,"o":7.055,"t":"2026-10-15T19:55:00Z","v":121131,"vw":7.141335},{"c":7.17,"h":7.17,"l":7.17,"n":9,"o":7.17,"t":"2026-10-15T20:00:00Z","v":17179,"vw":7.17},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-15T20:55:00Z","v":150,"vw":7.13},{"c":7.0609,"h":7.0609,"l":7.0609,"n":1,"o":7.0609,"t":"2026-10-15T21:45:00Z","v":5000,"vw":7.0609},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-15T22:10:00Z","v":233,"vw":7.14},{"c":7.1361,"h":7.1361,"l":7.1361,"n":1,"o":7.1361,"t":"2026-10-15T22:15:00Z","v":600,"vw":7.1361},{"c":7.0739,"h":7.0739,"l":7.0739,"n":2,"o":7.0739,"t":"2026-10-15T22:20:00Z","v":650,"vw":7.0739},{"c":7.0708,"h":7.13,"l":7.0708,"n":7,"o":7.13,"t":"2026-10-15T23:45:00Z","v":212,"vw":7.1004},{"c":7.17,"h":7.17,"l":7.16,"n":21,"o":7.16,"t":"2026-10-16T08:00:00Z","v":1589,"vw":7.169045},{"c":7.2,"h":7.2,"l":7.2,"n":3,"o":7.2,"t":"2026-10-16T08:40:00Z","v":260,"vw":7.2},{"c":7.1751,"h":7.1751,"l":7.17,"n":4,"o":7.17,"t":"2026-10-16T11:25:00Z","v":1357,"vw":7.17255},{"c":7.1886,"h":7.1886,"l":7.1886,"n":1,"o":7.1886,"t":"2026-10-16T11:30:00Z","v":250,"vw":7.1886},{"c":7.2,"h":7.2,"l":7.2,"n":5,"o":7.2,"t":"2026-10-16T12:25:00Z","v":207,"vw":7.2},{"c":7.1806,"h":7.1806,"l":7.1806,"n":2,"o":7.1806,"t":"2026-10-16T12:40:00Z","v":203,"vw":7.1806},{"c":7.2,"h":7.2,"l":7.1845,"n":3,"o":7.1845,"t":"2026-10-16T12:45:00Z","v":650,"vw":7.187083},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-16T13:10:00Z","v":100,"vw":7.17},{"c":7.12,"h":7.19,"l":7.0704,"n":168,"o":7.17,"t":"2026-10-16T13:30:00Z","v":16083,"vw":7.140736},{"c":7.16,"h":7.16,"l":7.13,"n":120,"o":7.13,"t":"2026-10-16T13:35:00Z","v":3636,"vw":7.150361},{"c":7.105,"h":7.14,"l":7.09,"n":69,"o":7.14,"t":"2026-10-16T13:40:00Z","v":4526,"vw":7.107979},{"c":7.08,"h":7.11,"l":7.05,"n":117,"o":7.11,"t":"2026-10-16T13:45:00Z","v":7741,"vw":7.067793},{"c":6.9732,"h":7.095,"l":6.95,"n":262,"o":7.09,"t":"2026-10-16T13:50:00Z","v":43576,"vw":6.983851},{"c":6.975,"h":6.975,"l":6.92,"n":167,"o":6.96,"t":"2026-10-16T13:55:00Z","v":8986,"vw":6.943806},{"c":7.05,"h":7.05,"l":6.96,"n":174,"o":6.96,"t":"2026-10-16T14:00:00Z","v":13336,"vw":7.014363},{"c":7.06,"h":7.095,"l":7.05,"n":96,"o":7.055,"t":"2026-10-16T14:05:00Z","v":20580,"vw":7.065055},{"c":7.0406,"h":7.0534,"l":7.0301,"n":32,"o":7.04,"t":"2026-10-16T14:10:00Z","v":1520,"vw":7.045595},{"c":6.995,"h":7.0663,"l":6.995,"n":81,"o":7.0663,"t":"2026-10-16T14:15:00Z","v":5329,"vw":7.032191},{"c":7.02,"h":7.02,"l":7.0016,"n":46,"o":7.0016,"t":"2026-10-16T14:20:00Z","v":1564,"vw":7.013285},{"c":7,"h":7.03,"l":7,"n":83,"o":7.02,"t":"2026-10-16T14:25:00Z","v":3586,"vw":7.017538},{"c":7.03,"h":7.0399,"l":7.025,"n":54,"o":7.025,"t":"2026-10-16T14:30:00Z","v":1859,"vw":7.031875},{"c":7.0624,"h":7.0899,"l":7.05,"n":97,"o":7.05,"t":"2026-10-16T14:35:00Z","v":5555,"vw":7.061941},{"c":7.07,"h":7.07,"l":7.0645,"n":46,"o":7.0645,"t":"2026-10-16T14:40:00Z","v":3785,"vw":7.067642},{"c":7.06,"h":7.07,"l":7.06,"n":50,"o":7.0644,"t":"2026-10-16T14:45:00Z","v":3064,"vw":7.066162},{"c":7.02,"h":7.06,"l":7.02,"n":39,"o":7.05,"t":"2026-10-16T14:50:00Z","v":1548,"vw":7.04449},{"c":7.0352,"h":7.0352,"l":7.01,"n":48,"o":7.01,"t":"2026-10-16T14:55:00Z","v":5092,"vw":7.017382},{"c":7.035,"h":7.035,"l":7.03,"n":80,"o":7.03,"t":"2026-10-16T15:00:00Z","v":3029,"vw":7.031458},{"c":6.995,"h":7.03,"l":6.99,"n":108,"o":7.03,"t":"2026-10-16T15:05:00Z","v":10750,"vw":7.002399},{"c":7,"h":7.0094,"l":7,"n":59,"o":7,"t":"2026-10-16T15:10:00Z","v":2978,"vw":7.000396},{"c":6.9459,"h":7,"l":6.94,"n":129,"o":7,"t":"2026-10-16T15:15:00Z","v":36744,"vw":6.976128},{"c":6.93,"h":6.95,"l":6.93,"n":40,"o":6.9499,"t":"2026-10-16T15:20:00Z","v":4428,"vw":6.939992},{"c":6.9,"h":6.94,"l":6.9,"n":117,"o":6.93,"t":"2026-10-16T15:25:00Z","v":15097,"vw":6.914714},{"c":6.87,"h":6.905,"l":6.87,"n":109,"o":6.905,"t":"2026-10-16T15:30:00Z","v":5333,"vw":6.889902},{"c":6.84,"h":6.865,"l":6.84,"n":109,"o":6.865,"t":"2026-10-16T15:35:00Z","v":11000,"vw":6.857194},{"c":6.91,"h":6.91,"l":6.835,"n":330,"o":6.84,"t":"2026-10-16T15:40:00Z","v":46307,"vw":6.877799},{"c":6.9328,"h":6.95,"l":6.91,"n":58,"o":6.91,"t":"2026-10-16T15:45:00Z","v":6383,"vw":6.945431},{"c":6.92,"h":6.9477,"l":6.92,"n":59,"o":6.9477,"t":"2026-10-16T15:50:00Z","v":2959,"vw":6.932381},{"c":6.89,"h":6.93,"l":6.89,"n":63,"o":6.925,"t":"2026-10-16T15:55:00Z","v":7568,"vw":6.918935},{"c":6.8694,"h":6.89,"l":6.84,"n":327,"o":6.89,"t":"2026-10-16T16:00:00Z","v":25032,"vw":6.852438},{"c":6.865,"h":6.875,"l":6.855,"n":60,"o":6.875,"t":"2026-10-16T16:05:00Z","v":3355,"vw":6.864119},{"c":6.86,"h":6.87,"l":6.86,"n":25,"o":6.87,"t":"2026-10-16T16:10:00Z","v":1773,"vw":6.865785},{"c":6.835,"h":6.85,"l":6.835,"n":37,"o":6.85,"t":"2026-10-16T16:15:00Z","v":5617,"vw":6.841524},{"c":6.8499,"h":6.8499,"l":6.835,"n":55,"o":6.835,"t":"2026-10-16T16:20:00Z","v":4245,"vw":6.844483},{"c":6.8328,"h":6.8532,"l":6.8328,"n":59,"o":6.8464,"t":"2026-10-16T16:25:00Z","v":2516,"vw":6.842495},{"c":6.81,"h":6.83,"l":6.805,"n":118,"o":6.83,"t":"2026-10-16T16:30:00Z","v":12783,"vw":6.81561},{"c":6.792,"h":6.815,"l":6.792,"n":92,"o":6.815,"t":"2026-10-16T16:35:00Z","v":7890,"vw":6.805549},{"c":6.81,"h":6.81,"l":6.79,"n":86,"o":6.79,"t":"2026-10-16T16:40:00Z","v":6949,"vw":6.796434},{"c":6.82,"h":6.82,"l":6.81,"n":93,"o":6.82,"t":"2026-10-16T16:45:00Z","v":6258,"vw":6.817976},{"c":6.825,"h":6.825,"l":6.82,"n":27,"o":6.82,"t":"2026-10-16T16:50:00Z","v":942,"vw":6.820752},{"c":6.81,"h":6.82,"l":6.8003,"n":54,"o":6.82,"t":"2026-10-16T16:55:00Z","v":1898,"vw":6.81524},{"c":6.78,"h":6.825,"l":6.78,"n":98,"o":6.82,"t":"2026-10-16T17:00:00Z","v":3767,"vw":6.808517},{"c":6.77,"h":6.78,"l":6.77,"n":83,"o":6.78,"t":"2026-10-16T17:05:00Z","v":2900,"vw":6.775077},{"c":6.82,"h":6.82,"l":6.74,"n":254,"o":6.78,"t":"2026-10-16T17:10:00Z","v":63014,"vw":6.76711},{"c":6.81,"h":6.82,"l":6.8029,"n":100,"o":6.82,"t":"2026-10-16T17:15:00Z","v":9649,"vw":6.81048},{"c":6.82,"h":6.82,"l":6.81,"n":94,"o":6.81,"t":"2026-10-16T17:20:00Z","v":7052,"vw":6.812812},{"c":6.82,"h":6.83,"l":6.8149,"n":71,"o":6.825,"t":"2026-10-16T17:25:00Z","v":8153,"vw":6.823466},{"c":6.8,"h":6.845,"l":6.795,"n":174,"o":6.81,"t":"2026-10-16T17:30:00Z","v":22172,"vw":6.832506},{"c":6.7907,"h":6.81,"l":6.79,"n":44,"o":6.81,"t":"2026-10-16T17:35:00Z","v":4166,"vw":6.802919},{"c":6.8259,"h":6.8259,"l":6.79,"n":47,"o":6.79,"t":"2026-10-16T17:40:00Z","v":4257,"vw":6.809964},{"c":6.815,"h":6.8152,"l":6.815,"n":7,"o":6.8152,"t":"2026-10-16T17:45:00Z","v":3524,"vw":6.815057},{"c":6.79,"h":6.8,"l":6.79,"n":50,"o":6.8,"t":"2026-10-16T17:50:00Z","v":2445,"vw":6.796388},{"c":6.8,"h":6.8,"l":6.79,"n":35,"o":6.8,"t":"2026-10-16T17:55:00Z","v":4803,"vw":6.799773},{"c":6.78,"h":6.8,"l":6.78,"n":59,"o":6.8,"t":"2026-10-16T18:00:00Z","v":2834,"vw":6.784765},{"c":6.79,"h":6.79,"l":6.78,"n":40,"o":6.783,"t":"2026-10-16T18:05:00Z","v":3503,"vw":6.781979},{"c":6.78,"h":6.78,"l":6.78,"n":10,"o":6.78,"t":"2026-10-16T18:10:00Z","v":161,"vw":6.78},{"c":6.78,"h":6.79,"l":6.78,"n":49,"o":6.79,"t":"2026-10-16T18:15:00Z","v":1334,"vw":6.783279},{"c":6.78,"h":6.78,"l":6.78,"n":8,"o":6.78,"t":"2026-10-16T18:20:00Z","v":613,"vw":6.78},{"c":6.79,"h":6.79,"l":6.78,"n":102,"o":6.79,"t":"2026-10-16T18:25:00Z","v":6331,"vw":6.785314},{"c":6.81,"h":6.81,"l":6.78,"n":74,"o":6.78,"t":"2026-10-16T18:30:00Z","v":3425,"vw":6.794426},{"c":6.7925,"h":6.8099,"l":6.79,"n":28,"o":6.79,"t":"2026-10-16T18:35:00Z","v":5357,"vw":6.795852},{"c":6.79,"h":6.79,"l":6.79,"n":8,"o":6.79,"t":"2026-10-16T18:40:00Z","v":135,"vw":6.79},{"c":6.81,"h":6.81,"l":6.7905,"n":81,"o":6.8,"t":"2026-10-16T18:45:00Z","v":3912,"vw":6.803147},{"c":6.775,"h":6.81,"l":6.77,"n":100,"o":6.8081,"t":"2026-10-16T18:50:00Z","v":12767,"vw":6.786779},{"c":6.715,"h":6.78,"l":6.715,"n":235,"o":6.7756,"t":"2026-10-16T18:55:00Z","v":38970,"vw":6.735839},{"c":6.73,"h":6.74,"l":6.7145,"n":86,"o":6.72,"t":"2026-10-16T19:00:00Z","v":11215,"vw":6.725952},{"c":6.72,"h":6.74,"l":6.72,"n":117,"o":6.736,"t":"2026-10-16T19:05:00Z","v":5262,"vw":6.733107},{"c":6.74,"h":6.75,"l":6.7228,"n":82,"o":6.7228,"t":"2026-10-16T19:10:00Z","v":6940,"vw":6.744059},{"c":6.775,"h":6.79,"l":6.75,"n":119,"o":6.75,"t":"2026-10-16T19:15:00Z","v":27852,"vw":6.759322},{"c":6.82,"h":6.83,"l":6.7668,"n":113,"o":6.784,"t":"2026-10-16T19:20:00Z","v":9642,"vw":6.798788},{"c":6.8,"h":6.82,"l":6.8,"n":69,"o":6.81,"t":"2026-10-16T19:25:00Z","v":3444,"vw":6.813363},{"c":6.8174,"h":6.8262,"l":6.8001,"n":83,"o":6.8069,"t":"2026-10-16T19:30:00Z","v":4890,"vw":6.815872},{"c":6.806,"h":6.82,"l":6.806,"n":90,"o":6.815,"t":"2026-10-16T19:35:00Z","v":7652,"vw":6.813923},{"c":6.79,"h":6.81,"l":6.77,"n":114,"o":6.8,"t":"2026-10-16T19:40:00Z","v":12759,"vw":6.786612},{"c":6.805,"h":6.8056,"l":6.78,"n":110,"o":6.7871,"t":"2026-10-16T19:45:00Z","v":5508,"vw":6.789324},{"c":6.81,"h":6.82,"l":6.8,"n":139,"o":6.8059,"t":"2026-10-16T19:50:00Z","v":11767,"vw":6.808135},{"c":6.87,"h":6.87,"l":6.82,"n":373,"o":6.82,"t":"2026-10-16T19:55:00Z","v":29738,"vw":6.851725},{"c":6.85,"h":6.85,"l":6.85,"n":5,"o":6.85,"t":"2026-10-16T20:00:00Z","v":15238,"vw":6.85},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-16T20:40:00Z","v":100,"vw":6.75},{"c":6.85,"h":6.85,"l":6.8246,"n":3,"o":6.8246,"t":"2026-10-16T21:25:00Z","v":500,"vw":6.83984},{"c":6.8499,"h":6.85,"l":6.8499,"n":2,"o":6.85,"t":"2026-10-16T21:40:00Z","v":200,"vw":6.84995},{"c":6.85,"h":6.85,"l":6.84,"n":35,"o":6.84,"t":"2026-10-16T22:35:00Z","v":6643,"vw":6.84798},{"c":6.83,"h":6.83,"l":6.83,"n":7,"o":6.83,"t":"2026-10-19T08:10:00Z","v":336,"vw":6.83},{"c":6.89,"h":6.89,"l":6.89,"n":5,"o":6.89,"t":"2026-10-19T08:30:00Z","v":500,"vw":6.89},{"c":6.9,"h":6.9,"l":6.86,"n":46,"o":6.86,"t":"2026-10-19T09:05:00Z","v":8005,"vw":6.898516},{"c":6.9086,"h":6.9086,"l":6.9086,"n":1,"o":6.9086,"t":"2026-10-19T09:35:00Z","v":157,"vw":6.9086},{"c":6.91,"h":6.91,"l":6.91,"n":5,"o":6.91,"t":"2026-10-19T11:00:00Z","v":177,"vw":6.91},{"c":6.8701,"h":6.8701,"l":6.86,"n":2,"o":6.86,"t":"2026-10-19T12:15:00Z","v":600,"vw":6.86505},{"c":6.9185,"h":6.9185,"l":6.9185,"n":1,"o":6.9185,"t":"2026-10-19T12:40:00Z","v":500,"vw":6.9185},{"c":6.9085,"h":6.9085,"l":6.9085,"n":3,"o":6.9085,"t":"2026-10-19T12:45:00Z","v":201,"vw":6.9085},{"c":6.9188,"h":6.9188,"l":6.9188,"n":1,"o":6.9188,"t":"2026-10-19T13:00:00Z","v":160,"vw":6.9188},{"c":6.9089,"h":6.9089,"l":6.9089,"n":1,"o":6.9089,"t":"2026-10-19T13:05:00Z","v":200,"vw":6.9089},{"c":6.9,"h":6.93,"l":6.89,"n":246,"o":6.89,"t":"2026-10-19T13:30:00Z","v":15424,"vw":6.900039},{"c":6.875,"h":6.9,"l":6.86,"n":150,"o":6.88,"t":"2026-10-19T13:35:00Z","v":7052,"vw":6.885329},{"c":6.83,"h":6.86,"l":6.83,"n":139,"o":6.86,"t":"2026-10-19T13:40:00Z","v":9550,"vw":6.852196},{"c":6.82,"h":6.865,"l":6.81,"n":115,"o":6.83,"t":"2026-10-19T13:45:00Z","v":11305,"vw":6.832627},{"c":6.79,"h":6.84,"l":6.7701,"n":69,"o":6.82,"t":"2026-10-19T13:50:00Z","v":7905,"vw":6.797856},{"c":6.7969,"h":6.8,"l":6.76,"n":98,"o":6.785,"t":"2026-10-19T13:55:00Z","v":9357,"vw":6.779888},{"c":6.7728,"h":6.815,"l":6.7728,"n":79,"o":6.7972,"t":"2026-10-19T14:00:00Z","v":8407,"vw":6.802042},{"c":6.855,"h":6.8553,"l":6.78,"n":175,"o":6.795,"t":"2026-10-19T14:05:00Z","v":22322,"vw":6.819778},{"c":6.92,"h":6.92,"l":6.84,"n":206,"o":6.845,"t":"2026-10-19T14:10:00Z","v":20172,"vw":6.88613},{"c":6.95,"h":6.99,"l":6.93,"n":221,"o":6.93,"t":"2026-10-19T14:15:00Z","v":18052,"vw":6.958439},{"c":6.9,"h":6.93,"l":6.9,"n":35,"o":6.93,"t":"2026-10-19T14:20:00Z","v":2056,"vw":6.922688},{"c":6.9,"h":6.93,"l":6.88,"n":74,"o":6.93,"t":"2026-10-19T14:25:00Z","v":2459,"vw":6.895591},{"c":6.89,"h":6.89,"l":6.86,"n":71,"o":6.88,"t":"2026-10-19T14:30:00Z","v":2940,"vw":6.879587},{"c":6.88,"h":6.8973,"l":6.87,"n":73,"o":6.88,"t":"2026-10-19T14:35:00Z","v":8784,"vw":6.878055},{"c":6.8463,"h":6.89,"l":6.8463,"n":104,"o":6.88,"t":"2026-10-19T14:40:00Z","v":5985,"vw":6.872723},{"c":6.86,"h":6.875,"l":6.855,"n":84,"o":6.855,"t":"2026-10-19T14:45:00Z","v":5963,"vw":6.870523},{"c":6.85,"h":6.87,"l":6.84,"n":38,"o":6.8699,"t":"2026-10-19T14:50:00Z","v":2251,"vw":6.854732},{"c":6.83,"h":6.85,"l":6.83,"n":72,"o":6.8406,"t":"2026-10-19T14:55:00Z","v":3179,"vw":6.839833},{"c":6.845,"h":6.845,"l":6.82,"n":76,"o":6.835,"t":"2026-10-19T15:00:00Z","v":9753,"vw":6.838687},{"c":6.83,"h":6.85,"l":6.825,"n":87,"o":6.84,"t":"2026-10-19T15:05:00Z","v":9837,"vw":6.846195},{"c":6.81,"h":6.83,"l":6.81,"n":197,"o":6.83,"t":"2026-10-19T15:10:00Z","v":9497,"vw":6.819807},{"c":6.7899,"h":6.81,"l":6.775,"n":93,"o":6.81,"t":"2026-10-19T15:15:00Z","v":9620,"vw":6.791925},{"c":6.77,"h":6.78,"l":6.77,"n":72,"o":6.78,"t":"2026-10-19T15:20:00Z","v":2522,"vw":6.775899},{"c":6.79,"h":6.79,"l":6.7701,"n":46,"o":6.7797,"t":"2026-10-19T15:25:00Z","v":3881,"vw":6.783049},{"c":6.775,"h":6.79,"l":6.77,"n":40,"o":6.79,"t":"2026-10-19T15:30:00Z","v":3789,"vw":6.772942},{"c":6.775,"h":6.7899,"l":6.775,"n":59,"o":6.775,"t":"2026-10-19T15:35:00Z","v":7407,"vw":6.781302},{"c":6.775,"h":6.78,"l":6.765,"n":69,"o":6.775,"t":"2026-10-19T15:40:00Z","v":3647,"vw":6.773113},{"c":6.765,"h":6.77,"l":6.7605,"n":32,"o":6.77,"t":"2026-10-19T15:45:00Z","v":1172,"vw":6.764731},{"c":6.7608,"h":6.7608,"l":6.7514,"n":56,"o":6.76,"t":"2026-10-19T15:50:00Z","v":4756,"vw":6.757247},{"c":6.725,"h":6.76,"l":6.725,"n":95,"o":6.76,"t":"2026-10-19T15:55:00Z","v":10775,"vw":6.744518},{"c":6.705,"h":6.73,"l":6.69,"n":237,"o":6.725,"t":"2026-10-19T16:00:00Z","v":25454,"vw":6.717528},{"c":6.6881,"h":6.7199,"l":6.6881,"n":51,"o":6.7199,"t":"2026-10-19T16:05:00Z","v":6501,"vw":6.707196},{"c":6.6988,"h":6.709,"l":6.6814,"n":40,"o":6.6814,"t":"2026-10-19T16:10:00Z","v":5848,"vw":6.696669},{"c":6.7,"h":6.7,"l":6.67,"n":153,"o":6.6827,"t":"2026-10-19T16:15:00Z","v":12595,"vw":6.685473},{"c":6.67,"h":6.69,"l":6.67,"n":54,"o":6.69,"t":"2026-10-19T16:20:00Z","v":2166,"vw":6.683834},{"c":6.67,"h":6.68,"l":6.65,"n":98,"o":6.66,"t":"2026-10-19T16:25:00Z","v":6492,"vw":6.666},{"c":6.665,"h":6.67,"l":6.66,"n":67,"o":6.67,"t":"2026-10-19T16:30:00Z","v":6769,"vw":6.666455},{"c":6.66,"h":6.67,"l":6.66,"n":39,"o":6.665,"t":"2026-10-19T16:35:00Z","v":3272,"vw":6.664732},{"c":6.665,"h":6.67,"l":6.66,"n":29,"o":6.6619,"t":"2026-10-19T16:40:00Z","v":764,"vw":6.664225},{"c":6.665,"h":6.68,"l":6.665,"n":70,"o":6.669,"t":"2026-10-19T16:45:00Z","v":6147,"vw":6.671609},{"c":6.65,"h":6.6662,"l":6.645,"n":149,"o":6.66,"t":"2026-10-19T16:50:00Z","v":16909,"vw":6.655038},{"c":6.65,"h":6.6594,"l":6.6401,"n":58,"o":6.65,"t":"2026-10-19T16:55:00Z","v":4069,"vw":6.649221},{"c":6.645,"h":6.65,"l":6.63,"n":102,"o":6.65,"t":"2026-10-19T17:00:00Z","v":9566,"vw":6.644448},{"c":6.63,"h":6.66,"l":6.63,"n":98,"o":6.6466,"t":"2026-10-19T17:05:00Z","v":7799,"vw":6.647776},{"c":6.6438,"h":6.645,"l":6.6141,"n":77,"o":6.63,"t":"2026-10-19T17:10:00Z","v":6940,"vw":6.630557},{"c":6.685,"h":6.6973,"l":6.65,"n":85,"o":6.65,"t":"2026-10-19T17:15:00Z","v":13754,"vw":6.674614},{"c":6.685,"h":6.685,"l":6.685,"n":7,"o":6.685,"t":"2026-10-19T17:20:00Z","v":269,"vw":6.685},{"c":6.69,"h":6.7,"l":6.67,"n":57,"o":6.685,"t":"2026-10-19T17:25:00Z","v":15024,"vw":6.696256},{"c":6.69,"h":6.6999,"l":6.69,"n":31,"o":6.69,"t":"2026-10-19T17:30:00Z","v":3695,"vw":6.6909},{"c":6.68,"h":6.68,"l":6.67,"n":93,"o":6.68,"t":"2026-10-19T17:40:00Z","v":3495,"vw":6.678167},{"c":6.6464,"h":6.651,"l":6.63,"n":64,"o":6.651,"t":"2026-10-19T17:45:00Z","v":5933,"vw":6.63772},{"c":6.63,"h":6.6455,"l":6.6227,"n":55,"o":6.64,"t":"2026-10-19T17:50:00Z","v":6866,"vw":6.631983},{"c":6.65,"h":6.65,"l":6.63,"n":32,"o":6.63,"t":"2026-10-19T17:55:00Z","v":1326,"vw":6.639549},{"c":6.6638,"h":6.6683,"l":6.654,"n":21,"o":6.654,"t":"2026-10-19T18:00:00Z","v":2077,"vw":6.663163},{"c":6.65,"h":6.66,"l":6.65,"n":44,"o":6.6583,"t":"2026-10-19T18:05:00Z","v":4870,"vw":6.654551},{"c":6.645,"h":6.655,"l":6.63,"n":96,"o":6.65,"t":"2026-10-19T18:10:00Z","v":11288,"vw":6.642577},{"c":6.65,"h":6.6682,"l":6.65,"n":43,"o":6.65,"t":"2026-10-19T18:15:00Z","v":8704,"vw":6.652374},{"c":6.65,"h":6.65,"l":6.65,"n":17,"o":6.65,"t":"2026-10-19T18:20:00Z","v":460,"vw":6.65},{"c":6.635,"h":6.65,"l":6.63,"n":67,"o":6.65,"t":"2026-10-19T18:25:00Z","v":6484,"vw":6.642126},{"c":6.635,"h":6.635,"l":6.6157,"n":54,"o":6.62,"t":"2026-10-19T18:30:00Z","v":3325,"vw":6.624567},{"c":6.6,"h":6.64,"l":6.6,"n":124,"o":6.64,"t":"2026-10-19T18:35:00Z","v":14426,"vw":6.60304},{"c":6.62,"h":6.62,"l":6.5923,"n":100,"o":6.6,"t":"2026-10-19T18:40:00Z","v":10802,"vw":6.607221},{"c":6.625,"h":6.64,"l":6.62,"n":48,"o":6.62,"t":"2026-10-19T18:45:00Z","v":3007,"vw":6.629187},{"c":6.625,"h":6.625,"l":6.6143,"n":20,"o":6.625,"t":"2026-10-19T18:50:00Z","v":1242,"vw":6.62153},{"c":6.6399,"h":6.64,"l":6.63,"n":58,"o":6.635,"t":"2026-10-19T18:55:00Z","v":14087,"vw":6.637327},{"c":6.63,"h":6.63,"l":6.62,"n":56,"o":6.63,"t":"2026-10-19T19:00:00Z","v":6383,"vw":6.626359},{"c":6.62,"h":6.64,"l":6.62,"n":30,"o":6.63,"t":"2026-10-19T19:05:00Z","v":2700,"vw":6.634243},{"c":6.62,"h":6.62,"l":6.62,"n":15,"o":6.62,"t":"2026-10-19T19:10:00Z","v":861,"vw":6.62},{"c":6.6,"h":6.625,"l":6.6,"n":66,"o":6.625,"t":"2026-10-19T19:15:00Z","v":5781,"vw":6.616531},{"c":6.62,"h":6.62,"l":6.6,"n":82,"o":6.61,"t":"2026-10-19T19:20:00Z","v":6013,"vw":6.617761},{"c":6.59,"h":6.63,"l":6.58,"n":164,"o":6.63,"t":"2026-10-19T19:25:00Z","v":16272,"vw":6.60075},{"c":6.545,"h":6.59,"l":6.545,"n":187,"o":6.59,"t":"2026-10-19T19:30:00Z","v":36639,"vw":6.564365},{"c":6.55,"h":6.5783,"l":6.55,"n":50,"o":6.5658,"t":"2026-10-19T19:35:00Z","v":3525,"vw":6.569356},{"c":6.5745,"h":6.579,"l":6.565,"n":81,"o":6.5672,"t":"2026-10-19T19:40:00Z","v":7270,"vw":6.570489},{"c":6.59,"h":6.59,"l":6.57,"n":91,"o":6.575,"t":"2026-10-19T19:45:00Z","v":4508,"vw":6.581339},{"c":6.5899,"h":6.59,"l":6.57,"n":147,"o":6.58,"t":"2026-10-19T19:50:00Z","v":13337,"vw":6.576562},{"c":6.575,"h":6.59,"l":6.56,"n":452,"o":6.59,"t":"2026-10-19T19:55:00Z","v":26016,"vw":6.574729},{"c":6.57,"h":6.57,"l":6.57,"n":10,"o":6.57,"t":"2026-10-19T20:00:00Z","v":16856,"vw":6.57},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-19T20:15:00Z","v":300,"vw":6.59},{"c":6.58,"h":6.58,"l":6.58,"n":4,"o":6.58,"t":"2026-10-19T20:40:00Z","v":225,"vw":6.58},{"c":6.589,"h":6.59,"l":6.589,"n":2,"o":6.59,"t":"2026-10-19T20:45:00Z","v":1000,"vw":6.5895},{"c":6.589,"h":6.59,"l":6.589,"n":5,"o":6.59,"t":"2026-10-19T20:50:00Z","v":560,"vw":6.5895},{"c":6.6062,"h":6.6062,"l":6.6,"n":3,"o":6.6,"t":"2026-10-19T20:55:00Z","v":420,"vw":6.604524},{"c":6.6077,"h":6.6077,"l":6.6077,"n":1,"o":6.6077,"t":"2026-10-19T21:00:00Z","v":1500,"vw":6.6077},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-19T21:05:00Z","v":496,"vw":6.65},{"c":6.61,"h":6.61,"l":6.58,"n":52,"o":6.58,"t":"2026-10-19T21:25:00Z","v":2920,"vw":6.584405},{"c":6.5749,"h":6.5749,"l":6.5749,"n":1,"o":6.5749,"t":"2026-10-19T22:05:00Z","v":794,"vw":6.5749},{"c":6.65,"h":6.65,"l":6.65,"n":4,"o":6.65,"t":"2026-10-19T22:15:00Z","v":127,"vw":6.65},{"c":6.65,"h":6.65,"l":6.63,"n":2,"o":6.63,"t":"2026-10-19T23:35:00Z","v":300,"vw":6.636667},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-20T08:15:00Z","v":100,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":5,"o":6.57,"t":"2026-10-20T08:25:00Z","v":882,"vw":6.57},{"c":6.5306,"h":6.55,"l":6.5306,"n":12,"o":6.55,"t":"2026-10-20T11:00:00Z","v":2249,"vw":6.531524},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-20T11:10:00Z","v":10000,"vw":6.55},{"c":6.53,"h":6.53,"l":6.53,"n":7,"o":6.53,"t":"2026-10-20T11:15:00Z","v":226,"vw":6.53},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-20T11:20:00Z","v":1000,"vw":6.55},{"c":6.5246,"h":6.5246,"l":6.5221,"n":3,"o":6.5246,"t":"2026-10-20T11:30:00Z","v":1000,"vw":6.5236},{"c":6.5454,"h":6.5454,"l":6.5454,"n":1,"o":6.5454,"t":"2026-10-20T11:45:00Z","v":100,"vw":6.5454},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-20T12:50:00Z","v":100,"vw":6.54},{"c":6.53,"h":6.53,"l":6.52,"n":8,"o":6.52,"t":"2026-10-20T12:55:00Z","v":989,"vw":6.527594},{"c":6.5316,"h":6.55,"l":6.5316,"n":3,"o":6.55,"t":"2026-10-20T13:00:00Z","v":1648,"vw":6.54866},{"c":6.55,"h":6.55,"l":6.55,"n":3,"o":6.55,"t":"2026-10-20T13:10:00Z","v":301,"vw":6.55},{"c":6.55,"h":6.55,"l":6.55,"n":38,"o":6.55,"t":"2026-10-20T13:20:00Z","v":1969,"vw":6.55},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-20T13:25:00Z","v":100,"vw":6.55},{"c":6.58,"h":6.58,"l":6.49,"n":244,"o":6.54,"t":"2026-10-20T13:30:00Z","v":40040,"vw":6.524541},{"c":6.6101,"h":6.69,"l":6.575,"n":560,"o":6.575,"t":"2026-10-20T13:35:00Z","v":60203,"vw":6.652702},{"c":6.59,"h":6.6449,"l":6.59,"n":89,"o":6.625,"t":"2026-10-20T13:40:00Z","v":4698,"vw":6.620625},{"c":6.73,"h":6.73,"l":6.59,"n":130,"o":6.59,"t":"2026-10-20T13:45:00Z","v":13274,"vw":6.704857},{"c":6.72,"h":6.735,"l":6.7,"n":85,"o":6.73,"t":"2026-10-20T13:50:00Z","v":9989,"vw":6.725198},{"c":6.72,"h":6.7299,"l":6.69,"n":150,"o":6.71,"t":"2026-10-20T13:55:00Z","v":17166,"vw":6.710072},{"c":6.69,"h":6.76,"l":6.6701,"n":164,"o":6.71,"t":"2026-10-20T14:00:00Z","v":19272,"vw":6.718344},{"c":6.72,"h":6.725,"l":6.685,"n":52,"o":6.685,"t":"2026-10-20T14:05:00Z","v":11533,"vw":6.712827},{"c":6.73,"h":6.7434,"l":6.71,"n":190,"o":6.71,"t":"2026-10-20T14:10:00Z","v":10141,"vw":6.723388},{"c":6.81,"h":6.81,"l":6.7301,"n":170,"o":6.74,"t":"2026-10-20T14:15:00Z","v":19201,"vw":6.767841},{"c":6.89,"h":6.89,"l":6.8001,"n":190,"o":6.81,"t":"2026-10-20T14:20:00Z","v":19514,"vw":6.831709},{"c":6.925,"h":6.94,"l":6.855,"n":240,"o":6.88,"t":"2026-10-20T14:25:00Z","v":83621,"vw":6.891307},{"c":6.881,"h":6.96,"l":6.875,"n":154,"o":6.925,"t":"2026-10-20T14:30:00Z","v":16611,"vw":6.927479},{"c":6.8748,"h":6.91,"l":6.835,"n":95,"o":6.88,"t":"2026-10-20T14:35:00Z","v":27238,"vw":6.860172},{"c":6.875,"h":6.8999,"l":6.85,"n":95,"o":6.85,"t":"2026-10-20T14:40:00Z","v":29519,"vw":6.861318},{"c":6.8524,"h":6.8998,"l":6.852,"n":80,"o":6.86,"t":"2026-10-20T14:45:00Z","v":9645,"vw":6.871508},{"c":6.9,"h":6.9,"l":6.865,"n":40,"o":6.865,"t":"2026-10-20T14:50:00Z","v":1351,"vw":6.88219},{"c":6.9,"h":6.91,"l":6.888,"n":56,"o":6.89,"t":"2026-10-20T14:55:00Z","v":4773,"vw":6.897721},{"c":6.915,"h":6.94,"l":6.8801,"n":59,"o":6.895,"t":"2026-10-20T15:00:00Z","v":8073,"vw":6.899526},{"c":6.9,"h":6.915,"l":6.8945,"n":53,"o":6.9,"t":"2026-10-20T15:05:00Z","v":7266,"vw":6.906313},{"c":6.84,"h":6.91,"l":6.8301,"n":65,"o":6.91,"t":"2026-10-20T15:10:00Z","v":3729,"vw":6.875196},{"c":6.82,"h":6.8421,"l":6.82,"n":74,"o":6.8421,"t":"2026-10-20T15:15:00Z","v":5174,"vw":6.834126},{"c":6.8,"h":6.82,"l":6.78,"n":118,"o":6.8199,"t":"2026-10-20T15:20:00Z","v":25458,"vw":6.798959},{"c":6.81,"h":6.8385,"l":6.8,"n":62,"o":6.805,"t":"2026-10-20T15:25:00Z","v":3975,"vw":6.821195},{"c":6.78,"h":6.805,"l":6.78,"n":40,"o":6.805,"t":"2026-10-20T15:30:00Z","v":2268,"vw":6.789341},{"c":6.765,"h":6.787,"l":6.765,"n":45,"o":6.78,"t":"2026-10-20T15:35:00Z","v":4580,"vw":6.776403},{"c":6.78,"h":6.78,"l":6.77,"n":20,"o":6.775,"t":"2026-10-20T15:40:00Z","v":1029,"vw":6.775719},{"c":6.81,"h":6.81,"l":6.77,"n":59,"o":6.79,"t":"2026-10-20T15:45:00Z","v":3362,"vw":6.782522},{"c":6.8,"h":6.8,"l":6.8,"n":5,"o":6.8,"t":"2026-10-20T15:50:00Z","v":334,"vw":6.8},{"c":6.81,"h":6.8132,"l":6.81,"n":35,"o":6.81,"t":"2026-10-20T15:55:00Z","v":4817,"vw":6.810939},{"c":6.8154,"h":6.82,"l":6.7968,"n":27,"o":6.82,"t":"2026-10-20T16:00:00Z","v":2685,"vw":6.802137},{"c":6.82,"h":6.82,"l":6.81,"n":31,"o":6.82,"t":"2026-10-20T16:05:00Z","v":1725,"vw":6.816337},{"c":6.81,"h":6.82,"l":6.81,"n":11,"o":6.82,"t":"2026-10-20T16:10:00Z","v":573,"vw":6.816711},{"c":6.81,"h":6.82,"l":6.81,"n":39,"o":6.82,"t":"2026-10-20T16:15:00Z","v":1103,"vw":6.814},{"c":6.802,"h":6.81,"l":6.8,"n":23,"o":6.8,"t":"2026-10-20T16:20:00Z","v":1933,"vw":6.800855},{"c":6.83,"h":6.83,"l":6.83,"n":4,"o":6.83,"t":"2026-10-20T16:25:00Z","v":201,"vw":6.83},{"c":6.86,"h":6.86,"l":6.82,"n":21,"o":6.82,"t":"2026-10-20T16:30:00Z","v":1134,"vw":6.83125},{"c":6.84,"h":6.85,"l":6.835,"n":33,"o":6.84,"t":"2026-10-20T16:35:00Z","v":1384,"vw":6.84272},{"c":6.86,"h":6.86,"l":6.85,"n":18,"o":6.85,"t":"2026-10-20T16:40:00Z","v":1657,"vw":6.859231},{"c":6.89,"h":6.89,"l":6.865,"n":41,"o":6.865,"t":"2026-10-20T16:45:00Z","v":3525,"vw":6.878148},{"c":6.86,"h":6.89,"l":6.86,"n":39,"o":6.88,"t":"2026-10-20T16:50:00Z","v":5059,"vw":6.874477},{"c":6.87,"h":6.92,"l":6.86,"n":71,"o":6.86,"t":"2026-10-20T16:55:00Z","v":14521,"vw":6.905514},{"c":6.87,"h":6.88,"l":6.87,"n":47,"o":6.87,"t":"2026-10-20T17:00:00Z","v":4476,"vw":6.870791},{"c":6.863,"h":6.88,"l":6.863,"n":26,"o":6.88,"t":"2026-10-20T17:05:00Z","v":3388,"vw":6.869876},{"c":6.88,"h":6.88,"l":6.87,"n":27,"o":6.88,"t":"2026-10-20T17:10:00Z","v":1972,"vw":6.87125},{"c":6.875,"h":6.88,"l":6.87,"n":20,"o":6.88,"t":"2026-10-20T17:15:00Z","v":473,"vw":6.87625},{"c":6.88,"h":6.89,"l":6.8703,"n":52,"o":6.88,"t":"2026-10-20T17:20:00Z","v":2867,"vw":6.875504},{"c":6.875,"h":6.8822,"l":6.87,"n":46,"o":6.875,"t":"2026-10-20T17:25:00Z","v":4066,"vw":6.879187},{"c":6.88,"h":6.885,"l":6.875,"n":44,"o":6.875,"t":"2026-10-20T17:30:00Z","v":2262,"vw":6.88274},{"c":6.873,"h":6.88,"l":6.873,"n":21,"o":6.88,"t":"2026-10-20T17:35:00Z","v":482,"vw":6.878237},{"c":6.86,"h":6.88,"l":6.86,"n":60,"o":6.88,"t":"2026-10-20T17:40:00Z","v":3511,"vw":6.866497},{"c":6.88,"h":6.88,"l":6.86,"n":56,"o":6.86,"t":"2026-10-20T17:45:00Z","v":8624,"vw":6.877531},{"c":6.875,"h":6.875,"l":6.875,"n":7,"o":6.875,"t":"2026-10-20T17:50:00Z","v":131,"vw":6.875},{"c":6.88,"h":6.89,"l":6.8785,"n":36,"o":6.8785,"t":"2026-10-20T17:55:00Z","v":1038,"vw":6.881122},{"c":6.88,"h":6.88,"l":6.88,"n":11,"o":6.88,"t":"2026-10-20T18:00:00Z","v":1069,"vw":6.88},{"c":6.88,"h":6.89,"l":6.8785,"n":61,"o":6.89,"t":"2026-10-20T18:05:00Z","v":1968,"vw":6.881151},{"c":6.86,"h":6.88,"l":6.86,"n":46,"o":6.88,"t":"2026-10-20T18:10:00Z","v":1126,"vw":6.872},{"c":6.85,"h":6.86,"l":6.8345,"n":59,"o":6.86,"t":"2026-10-20T18:15:00Z","v":2408,"vw":6.850587},{"c":6.865,"h":6.87,"l":6.845,"n":93,"o":6.845,"t":"2026-10-20T18:20:00Z","v":7164,"vw":6.849134},{"c":6.8799,"h":6.8799,"l":6.8595,"n":15,"o":6.8595,"t":"2026-10-20T18:25:00Z","v":700,"vw":6.8765},{"c":6.85,"h":6.865,"l":6.85,"n":16,"o":6.865,"t":"2026-10-20T18:30:00Z","v":382,"vw":6.8575},{"c":6.85,"h":6.86,"l":6.8401,"n":58,"o":6.85,"t":"2026-10-20T18:35:00Z","v":2245,"vw":6.850016},{"c":6.865,"h":6.865,"l":6.86,"n":68,"o":6.86,"t":"2026-10-20T18:45:00Z","v":4056,"vw":6.862903},{"c":6.8721,"h":6.8721,"l":6.8721,"n":6,"o":6.8721,"t":"2026-10-20T18:50:00Z","v":139,"vw":6.8721},{"c":6.8515,"h":6.865,"l":6.85,"n":30,"o":6.85,"t":"2026-10-20T18:55:00Z","v":5476,"vw":6.854657},{"c":6.83,"h":6.865,"l":6.83,"n":65,"o":6.8637,"t":"2026-10-20T19:00:00Z","v":2426,"vw":6.853045},{"c":6.835,"h":6.8499,"l":6.8268,"n":38,"o":6.8499,"t":"2026-10-20T19:05:00Z","v":3073,"vw":6.843173},{"c":6.82,"h":6.825,"l":6.82,"n":22,"o":6.825,"t":"2026-10-20T19:15:00Z","v":1269,"vw":6.821136},{"c":6.8,"h":6.81,"l":6.8,"n":49,"o":6.81,"t":"2026-10-20T19:20:00Z","v":2634,"vw":6.800639},{"c":6.79,"h":6.8032,"l":6.785,"n":110,"o":6.8032,"t":"2026-10-20T19:25:00Z","v":6217,"vw":6.799025},{"c":6.83,"h":6.83,"l":6.78,"n":153,"o":6.785,"t":"2026-10-20T19:30:00Z","v":21584,"vw":6.802475},{"c":6.87,"h":6.8738,"l":6.81,"n":100,"o":6.81,"t":"2026-10-20T19:40:00Z","v":11358,"vw":6.837195},{"c":6.8201,"h":6.865,"l":6.8201,"n":129,"o":6.86,"t":"2026-10-20T19:45:00Z","v":12221,"vw":6.849095},{"c":6.79,"h":6.835,"l":6.79,"n":155,"o":6.835,"t":"2026-10-20T19:50:00Z","v":25436,"vw":6.809595},{"c":6.795,"h":6.8,"l":6.76,"n":366,"o":6.78,"t":"2026-10-20T19:55:00Z","v":36651,"vw":6.773682},{"c":6.76,"h":6.81,"l":6.76,"n":10,"o":6.81,"t":"2026-10-20T20:00:00Z","v":31020,"vw":6.809514},{"c":6.7792,"h":6.7792,"l":6.7792,"n":1,"o":6.7792,"t":"2026-10-20T20:25:00Z","v":283,"vw":6.7792},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-20T20:30:00Z","v":1088,"vw":6.81},{"c":6.8477,"h":6.8477,"l":6.84,"n":4,"o":6.84,"t":"2026-10-20T22:05:00Z","v":1500,"vw":6.845133},{"c":6.8,"h":6.8,"l":6.8,"n":6,"o":6.8,"t":"2026-10-20T23:40:00Z","v":306,"vw":6.8},{"c":6.7777,"h":6.7777,"l":6.7777,"n":2,"o":6.7777,"t":"2026-10-20T23:55:00Z","v":415,"vw":6.7777},{"c":6.8099,"h":6.8099,"l":6.8099,"n":3,"o":6.8099,"t":"2026-10-21T11:00:00Z","v":334,"vw":6.8099},{"c":6.81,"h":6.81,"l":6.81,"n":3,"o":6.81,"t":"2026-10-21T11:20:00Z","v":167,"vw":6.81},{"c":6.85,"h":6.85,"l":6.845,"n":3,"o":6.845,"t":"2026-10-21T11:25:00Z","v":243,"vw":6.8475},{"c":6.8822,"h":6.8822,"l":6.8822,"n":1,"o":6.8822,"t":"2026-10-21T11:50:00Z","v":492,"vw":6.8822},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-21T12:00:00Z","v":102,"vw":6.8},{"c":6.87,"h":6.88,"l":6.84,"n":31,"o":6.84,"t":"2026-10-21T12:20:00Z","v":2880,"vw":6.871904},{"c":6.9,"h":6.92,"l":6.87,"n":107,"o":6.88,"t":"2026-10-21T12:25:00Z","v":6699,"vw":6.888676},{"c":6.95,"h":6.95,"l":6.9,"n":17,"o":6.9,"t":"2026-10-21T12:30:00Z","v":770,"vw":6.911338},{"c":6.9,"h":6.9,"l":6.9,"n":16,"o":6.9,"t":"2026-10-21T12:35:00Z","v":1049,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-21T12:40:00Z","v":200,"vw":6.9},{"c":6.8097,"h":6.87,"l":6.8097,"n":3,"o":6.85,"t":"2026-10-21T12:45:00Z","v":594,"vw":6.845836},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-21T12:50:00Z","v":1000,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":8,"o":6.9,"t":"2026-10-21T13:10:00Z","v":749,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":4,"o":6.9,"t":"2026-10-21T13:15:00Z","v":989,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":3,"o":6.9,"t":"2026-10-21T13:25:00Z","v":139,"vw":6.9},{"c":6.891,"h":6.91,"l":6.8303,"n":105,"o":6.9,"t":"2026-10-21T13:30:00Z","v":24151,"vw":6.865624},{"c":6.905,"h":6.94,"l":6.8801,"n":226,"o":6.9,"t":"2026-10-21T13:35:00Z","v":22576,"vw":6.903137},{"c":6.85,"h":6.9,"l":6.8455,"n":99,"o":6.9,"t":"2026-10-21T13:40:00Z","v":5062,"vw":6.873935},{"c":6.88,"h":6.905,"l":6.84,"n":223,"o":6.87,"t":"2026-10-21T13:45:00Z","v":22336,"vw":6.865754},{"c":6.85,"h":6.9,"l":6.85,"n":89,"o":6.88,"t":"2026-10-21T13:50:00Z","v":24264,"vw":6.885242},{"c":6.885,"h":6.9,"l":6.87,"n":61,"o":6.87,"t":"2026-10-21T13:55:00Z","v":15624,"vw":6.895834},{"c":6.87,"h":6.9,"l":6.87,"n":55,"o":6.885,"t":"2026-10-21T14:00:00Z","v":3014,"vw":6.882665},{"c":6.82,"h":6.865,"l":6.82,"n":111,"o":6.865,"t":"2026-10-21T14:05:00Z","v":11394,"vw":6.834155},{"c":6.81,"h":6.84,"l":6.81,"n":69,"o":6.84,"t":"2026-10-21T14:10:00Z","v":5757,"vw":6.83367},{"c":6.825,"h":6.83,"l":6.785,"n":147,"o":6.82,"t":"2026-10-21T14:15:00Z","v":18825,"vw":6.794679},{"c":6.85,"h":6.85,"l":6.81,"n":43,"o":6.825,"t":"2026-10-21T14:20:00Z","v":3693,"vw":6.821451},{"c":6.855,"h":6.8717,"l":6.855,"n":31,"o":6.855,"t":"2026-10-21T14:25:00Z","v":1642,"vw":6.862205},{"c":6.855,"h":6.86,"l":6.8301,"n":45,"o":6.845,"t":"2026-10-21T14:30:00Z","v":2465,"vw":6.851072},{"c":6.8499,"h":6.85,"l":6.84,"n":37,"o":6.85,"t":"2026-10-21T14:35:00Z","v":2099,"vw":6.845073},{"c":6.845,"h":6.85,"l":6.835,"n":37,"o":6.8462,"t":"2026-10-21T14:40:00Z","v":1834,"vw":6.843734},{"c":6.85,"h":6.85,"l":6.8301,"n":46,"o":6.8301,"t":"2026-10-21T14:45:00Z","v":6408,"vw":6.846526},{"c":6.845,"h":6.86,"l":6.845,"n":37,"o":6.845,"t":"2026-10-21T14:50:00Z","v":2581,"vw":6.849564},{"c":6.84,"h":6.845,"l":6.835,"n":43,"o":6.845,"t":"2026-10-21T14:55:00Z","v":3358,"vw":6.839959},{"c":6.76,"h":6.8399,"l":6.76,"n":285,"o":6.83,"t":"2026-10-21T15:00:00Z","v":57658,"vw":6.775935},{"c":6.73,"h":6.76,"l":6.7245,"n":115,"o":6.75,"t":"2026-10-21T15:05:00Z","v":14045,"vw":6.736862},{"c":6.74,"h":6.7497,"l":6.73,"n":73,"o":6.73,"t":"2026-10-21T15:10:00Z","v":10984,"vw":6.737897},{"c":6.72,"h":6.7473,"l":6.72,"n":51,"o":6.74,"t":"2026-10-21T15:15:00Z","v":3492,"vw":6.733568},{"c":6.75,"h":6.77,"l":6.7101,"n":44,"o":6.7274,"t":"2026-10-21T15:20:00Z","v":5053,"vw":6.731673},{"c":6.77,"h":6.77,"l":6.76,"n":13,"o":6.76,"t":"2026-10-21T15:25:00Z","v":948,"vw":6.763276},{"c":6.7574,"h":6.79,"l":6.7574,"n":16,"o":6.77,"t":"2026-10-21T15:30:00Z","v":943,"vw":6.768425},{"c":6.77,"h":6.77,"l":6.76,"n":14,"o":6.76,"t":"2026-10-21T15:35:00Z","v":500,"vw":6.7675},{"c":6.77,"h":6.79,"l":6.77,"n":12,"o":6.77,"t":"2026-10-21T15:40:00Z","v":2489,"vw":6.786667},{"c":6.77,"h":6.775,"l":6.75,"n":27,"o":6.77,"t":"2026-10-21T15:45:00Z","v":1930,"vw":6.762556},{"c":6.76,"h":6.77,"l":6.76,"n":32,"o":6.77,"t":"2026-10-21T15:50:00Z","v":2963,"vw":6.76072},{"c":6.76,"h":6.76,"l":6.76,"n":15,"o":6.76,"t":"2026-10-21T15:55:00Z","v":1508,"vw":6.76},{"c":6.75,"h":6.76,"l":6.75,"n":70,"o":6.76,"t":"2026-10-21T16:00:00Z","v":1989,"vw":6.755748},{"c":6.7315,"h":6.74,"l":6.73,"n":53,"o":6.7301,"t":"2026-10-21T16:05:00Z","v":3839,"vw":6.733672},{"c":6.71,"h":6.73,"l":6.7,"n":59,"o":6.73,"t":"2026-10-21T16:10:00Z","v":4480,"vw":6.721094},{"c":6.71,"h":6.71,"l":6.69,"n":47,"o":6.71,"t":"2026-10-21T16:15:00Z","v":6086,"vw":6.700756},{"c":6.7125,"h":6.72,"l":6.705,"n":63,"o":6.705,"t":"2026-10-21T16:20:00Z","v":10027,"vw":6.707635},{"c":6.7,"h":6.7242,"l":6.7,"n":31,"o":6.7242,"t":"2026-10-21T16:25:00Z","v":3765,"vw":6.702803},{"c":6.71,"h":6.73,"l":6.71,"n":24,"o":6.73,"t":"2026-10-21T16:30:00Z","v":4895,"vw":6.721628},{"c":6.78,"h":6.78,"l":6.7031,"n":66,"o":6.7031,"t":"2026-10-21T16:35:00Z","v":3256,"vw":6.74593},{"c":6.79,"h":6.8,"l":6.77,"n":104,"o":6.785,"t":"2026-10-21T16:40:00Z","v":6136,"vw":6.778053},{"c":6.81,"h":6.82,"l":6.79,"n":77,"o":6.8,"t":"2026-10-21T16:45:00Z","v":15041,"vw":6.806983},{"c":6.81,"h":6.81,"l":6.799,"n":11,"o":6.799,"t":"2026-10-21T16:50:00Z","v":1480,"vw":6.799765},{"c":6.78,"h":6.805,"l":6.78,"n":29,"o":6.805,"t":"2026-10-21T16:55:00Z","v":1939,"vw":6.785559},{"c":6.785,"h":6.79,"l":6.77,"n":18,"o":6.77,"t":"2026-10-21T17:00:00Z","v":972,"vw":6.78125},{"c":6.785,"h":6.785,"l":6.785,"n":7,"o":6.785,"t":"2026-10-21T17:05:00Z","v":130,"vw":6.785},{"c":6.77,"h":6.785,"l":6.77,"n":20,"o":6.785,"t":"2026-10-21T17:10:00Z","v":731,"vw":6.772632},{"c":6.78,"h":6.78,"l":6.77,"n":43,"o":6.77,"t":"2026-10-21T17:15:00Z","v":5973,"vw":6.777358},{"c":6.78,"h":6.7855,"l":6.7739,"n":34,"o":6.7855,"t":"2026-10-21T17:20:00Z","v":1115,"vw":6.780588},{"c":6.79,"h":6.79,"l":6.78,"n":54,"o":6.7835,"t":"2026-10-21T17:25:00Z","v":3372,"vw":6.782143},{"c":6.77,"h":6.78,"l":6.77,"n":31,"o":6.78,"t":"2026-10-21T17:30:00Z","v":1405,"vw":6.777605},{"c":6.775,"h":6.775,"l":6.76,"n":49,"o":6.76,"t":"2026-10-21T17:35:00Z","v":2243,"vw":6.769439},{"c":6.785,"h":6.785,"l":6.77,"n":32,"o":6.77,"t":"2026-10-21T17:40:00Z","v":2515,"vw":6.776571},{"c":6.79,"h":6.79,"l":6.785,"n":11,"o":6.785,"t":"2026-10-21T17:45:00Z","v":473,"vw":6.788516}],"history":[{"c":6.29,"h":6.4,"l":6.18,"n":9257,"o":6.4,"t":"2024-10-21T04:00:00Z","v":1400272,"vw":6.24806},{"c":6.4,"h":6.42,"l":6.24,"n":10827,"o":6.3,"t":"2024-10-22T04:00:00Z","v":1814851,"vw":6.345241},{"c":6.19,"h":6.39,"l":6.06,"n":10963,"o":6.39,"t":"2024-10-23T04:00:00Z","v":2193376,"vw":6.208947},{"c":6.45,"h":6.49,"l":6.155,"n":10588,"o":6.2,"t":"2024-10-24T04:00:00Z","v":1515487,"vw":6.343044},{"c":6.32,"h":6.5,"l":6.23,"n":11287,"o":6.5,"t":"2024-10-25T04:00:00Z","v":1582055,"vw":6.342686},{"c":6.58,"h":6.6361,"l":6.32,"n":12594,"o":6.38,"t":"2024-10-28T04:00:00Z","v":2272025,"vw":6.556282},{"c":6.29,"h":6.5308,"l":6.215,"n":11160,"o":6.44,"t":"2024-10-29T04:00:00Z","v":2406564,"vw":6.321939},{"c":6.18,"h":6.56,"l":6.15,"n":10979,"o":6.28,"t":"2024-10-30T04:00:00Z","v":1908916,"vw":6.288284},{"c":6.09,"h":6.25,"l":5.965,"n":14888,"o":6.2,"t":"2024-10-31T04:00:00Z","v":2300242,"vw":6.083409},{"c":6.09,"h":6.28,"l":6.03,"n":12012,"o":6.18,"t":"2024-11-01T04:00:00Z","v":2271971,"vw":6.148424},{"c":6.04,"h":6.22,"l":5.88,"n":17796,"o":6.06,"t":"2024-11-04T05:00:00Z","v":2944646,"vw":6.05781},{"c":6.38,"h":6.39,"l":6.07,"n":13148,"o":6.15,"t":"2024-11-05T05:00:00Z","v":2230624,"vw":6.295222},{"c":6.58,"h":6.6,"l":6.12,"n":19855,"o":6.5,"t":"2024-11-06T05:00:00Z","v":3686115,"vw":6.381741},{"c":5.84,"h":6.28,"l":5.83,"n":34487,"o":6.11,"t":"2024-11-07T05:00:00Z","v":7835501,"vw":5.913186},{"c":5.37,"h":5.92,"l":5.33,"n":25225,"o":5.9,"t":"2024-11-08T05:00:00Z","v":5475797,"vw":5.555453},{"c":5.27,"h":5.44,"l":5.1,"n":27493,"o":5.39,"t":"2024-11-11T05:00:00Z","v":5265999,"vw":5.223424},{"c":5.05,"h":5.25,"l":5,"n":20825,"o":5.2,"t":"2024-11-12T05:00:00Z","v":3700323,"vw":5.079172},{"c":5.27,"h":5.325,"l":5.02,"n":17593,"o":5.08,"t":"2024-11-13T05:00:00Z","v":2983270,"vw":5.192573},{"c":5.3,"h":5.5,"l":5.27,"n":16416,"o":5.38,"t":"2024-11-14T05:00:00Z","v":2883481,"vw":5.363286},{"c":5.14,"h":5.32,"l":5.02,"n":16943,"o":5.31,"t":"2024-11-15T05:00:00Z","v":2920048,"vw":5.1356},{"c":4.94,"h":5.17,"l":4.83,"n":20952,"o":5.1,"t":"2024-11-18T05:00:00Z","v":4142891,"vw":4.938251},{"c":4.88,"h":4.92,"l":4.79,"n":12716,"o":4.9,"t":"2024-11-19T05:00:00Z","v":2713678,"vw":4.86227},{"c":5.15,"h":5.23,"l":4.9,"n":17163,"o":4.9,"t":"2024-11-20T05:00:00Z","v":3404520,"vw":5.126368},{"c":5.01,"h":5.21,"l":5.0005,"n":13205,"o":5.15,"t":"2024-11-21T05:00:00Z","v":2060960,"vw":5.044854},{"c":4.89,"h":5.06,"l":4.85,"n":14371,"o":5.02,"t":"2024-11-22T05:00:00Z","v":3805328,"vw":4.90391},{"c":5.25,"h":5.331,"l":4.84,"n":24961,"o":4.9,"t":"2024-11-25T05:00:00Z","v":6210339,"vw":5.162025},{"c":5.17,"h":5.2,"l":4.97,"n":18404,"o":5.2,"t":"2024-11-26T05:00:00Z","v":3994678,"vw":5.066073},{"c":5.05,"h":5.24,"l":5.04,"n":11917,"o":5.17,"t":"2024-11-27T05:00:00Z","v":1909794,"vw":5.107562},{"c":4.98,"h":5.08,"l":4.96,"n":9995,"o":5.08,"t":"2024-11-29T05:00:00Z","v":2185990,"vw":4.997463},{"c":4.96,"h":5.01,"l":4.83,"n":18501,"o":5,"t":"2024-12-02T05:00:00Z","v":4693491,"vw":4.934287},{"c":4.86,"h":4.945,"l":4.83,"n":14148,"o":4.89,"t":"2024-12-03T05:00:00Z","v":3562706,"vw":4.86239},{"c":4.66,"h":4.87,"l":4.62,"n":18870,"o":4.87,"t":"2024-12-04T05:00:00Z","v":5492820,"vw":4.693044},{"c":4.49,"h":4.677,"l":4.46,"n":17598,"o":4.677,"t":"2024-12-05T05:00:00Z","v":3974006,"vw":4.526147},{"c":4.55,"h":4.625,"l":4.49,"n":12977,"o":4.535,"t":"2024-12-06T05:00:00Z","v":3141577,"vw":4.552459},{"c":4.48,"h":4.71,"l":4.44,"n":17278,"o":4.62,"t":"2024-12-09T05:00:00Z","v":3549821,"vw":4.572199},{"c":4.16,"h":4.48,"l":4.12,"n":25498,"o":4.45,"t":"2024-12-10T05:00:00Z","v":5401238,"vw":4.196763},{"c":4,"h":4.17,"l":3.9014,"n":19375,"o":4.16,"t":"2024-12-11T05:00:00Z","v":4885754,"vw":4.00669},{"c":3.91,"h":4.05,"l":3.86,"n":14815,"o":3.97,"t":"2024-12-12T05:00:00Z","v":3233071,"vw":3.938187},{"c":3.84,"h":3.9147,"l":3.69,"n":17915,"o":3.91,"t":"2024-12-13T05:00:00Z","v":4427389,"vw":3.781126},{"c":3.71,"h":3.78,"l":3.65,"n":17610,"o":3.78,"t":"2024-12-16T05:00:00Z","v":3481943,"vw":3.702386},{"c":3.8,"h":3.9,"l":3.55,"n":18896,"o":3.65,"t":"2024-12-17T05:00:00Z","v":3768470,"vw":3.767208},{"c":3.65,"h":3.82,"l":3.62,"n":16482,"o":3.75,"t":"2024-12-18T05:00:00Z","v":4780327,"vw":3.702567},{"c":3.41,"h":3.66,"l":3.4,"n":19582,"o":3.66,"t":"2024-12-19T05:00:00Z","v":5317232,"vw":3.465539},{"c":3.55,"h":3.63,"l":3.3,"n":17008,"o":3.37,"t":"2024-12-20T05:00:00Z","v":4690981,"vw":3.49897},{"c":3.54,"h":3.65,"l":3.42,"n":20144,"o":3.56,"t":"2024-12-23T05:00:00Z","v":3885297,"vw":3.496717},{"c":3.55,"h":3.64,"l":3.44,"n":7483,"o":3.51,"t":"2024-12-24T05:00:00Z","v":1796104,"vw":3.559059},{"c":3.83,"h":3.88,"l":3.515,"n":16645,"o":3.55,"t":"2024-12-26T05:00:00Z","v":4686187,"vw":3.753491},{"c":4.08,"h":4.2,"l":3.832,"n":25682,"o":3.87,"t":"2024-12-27T05:00:00Z","v":7499520,"vw":4.021046},{"c":3.86,"h":3.995,"l":3.76,"n":16937,"o":3.98,"t":"2024-12-30T05:00:00Z","v":4787813,"vw":3.87013},{"c":3.76,"h":3.93,"l":3.63,"n":17392,"o":3.88,"t":"2024-12-31T05:00:00Z","v":4096841,"vw":3.736544},{"c":3.85,"h":4,"l":3.79,"n":15972,"o":3.84,"t":"2025-01-02T05:00:00Z","v":3322420,"vw":3.896374},{"c":4.01,"h":4.08,"l":3.83,"n":12053,"o":3.93,"t":"2025-01-03T05:00:00Z","v":3051848,"vw":3.988329},{"c":3.91,"h":4.16,"l":3.86,"n":16476,"o":4.05,"t":"2025-01-06T05:00:00Z","v":4257373,"vw":3.949218},{"c":3.76,"h":4.02,"l":3.72,"n":13511,"o":3.96,"t":"2025-01-07T05:00:00Z","v":2869897,"vw":3.807265},{"c":3.6,"h":3.79,"l":3.6,"n":12872,"o":3.71,"t":"2025-01-08T05:00:00Z","v":2947537,"vw":3.670507},{"c":3.6,"h":3.6195,"l":3.43,"n":12718,"o":3.552,"t":"2025-01-10T05:00:00Z","v":2963736,"vw":3.512669},{"c":3.63,"h":3.71,"l":3.505,"n":13976,"o":3.56,"t":"2025-01-13T05:00:00Z","v":4029483,"vw":3.627682},{"c":3.63,"h":3.68,"l":3.5,"n":9449,"o":3.66,"t":"2025-01-14T05:00:00Z","v":1913518,"vw":3.584084},{"c":3.97,"h":4.0473,"l":3.66,"n":17360,"o":3.67,"t":"2025-01-15T05:00:00Z","v":4722821,"vw":3.917484},{"c":4.18,"h":4.18,"l":3.85,"n":16117,"o":3.95,"t":"2025-01-16T05:00:00Z","v":4693312,"vw":4.08651},{"c":4.08,"h":4.22,"l":4,"n":18882,"o":4.18,"t":"2025-01-17T05:00:00Z","v":5988968,"vw":4.082493},{"c":4,"h":4.145,"l":3.99,"n":14364,"o":4.04,"t":"2025-01-21T05:00:00Z","v":3760800,"vw":4.06352},{"c":3.9,"h":3.99,"l":3.82,"n":13607,"o":3.97,"t":"2025-01-22T05:00:00Z","v":3419834,"vw":3.913663},{"c":4.06,"h":4.15,"l":3.8725,"n":11802,"o":3.9,"t":"2025-01-23T05:00:00Z","v":3223354,"vw":4.061532},{"c":4.07,"h":4.1,"l":3.91,"n":10619,"o":4.06,"t":"2025-01-24T05:00:00Z","v":2190864,"vw":4.014032},{"c":4.13,"h":4.465,"l":3.99,"n":21006,"o":3.99,"t":"2025-01-27T05:00:00Z","v":5925540,"vw":4.254702},{"c":3.98,"h":4.16,"l":3.91,"n":10601,"o":4.08,"t":"2025-01-28T05:00:00Z","v":2784107,"vw":4.001723},{"c":4.03,"h":4.21,"l":3.93,"n":7866,"o":3.95,"t":"2025-01-29T05:00:00Z","v":1926290,"vw":4.075797},{"c":4.07,"h":4.18,"l":4.0335,"n":7962,"o":4.07,"t":"2025-01-30T05:00:00Z","v":1787585,"vw":4.123018},{"c":3.96,"h":4.098,"l":3.93,"n":9183,"o":4.07,"t":"2025-01-31T05:00:00Z","v":2307121,"vw":4.007827},{"c":3.79,"h":3.945,"l":3.75,"n":10940,"o":3.82,"t":"2025-02-03T05:00:00Z","v":2892076,"vw":3.835414},{"c":3.84,"h":3.87,"l":3.75,"n":8941,"o":3.78,"t":"2025-02-04T05:00:00Z","v":1747564,"vw":3.819974},{"c":3.87,"h":3.98,"l":3.83,"n":6928,"o":3.83,"t":"2025-02-05T05:00:00Z","v":1407423,"vw":3.899488},{"c":3.93,"h":4.035,"l":3.85,"n":8327,"o":3.9,"t":"2025-02-06T05:00:00Z","v":2111274,"vw":3.941356},{"c":3.92,"h":3.945,"l":3.85,"n":8408,"o":3.9,"t":"2025-02-07T05:00:00Z","v":1479571,"vw":3.88851},{"c":3.96,"h":3.97,"l":3.8,"n":11103,"o":3.92,"t":"2025-02-10T05:00:00Z","v":2636937,"vw":3.879937},{"c":3.82,"h":3.98,"l":3.81,"n":9551,"o":3.95,"t":"2025-02-11T05:00:00Z","v":2070230,"vw":3.861693},{"c":3.82,"h":3.82,"l":3.59,"n":14267,"o":3.8,"t":"2025-02-12T05:00:00Z","v":3649855,"vw":3.695338},{"c":3.86,"h":3.87,"l":3.75,"n":12825,"o":3.82,"t":"2025-02-13T05:00:00Z","v":2307412,"vw":3.821358},{"c":3.95,"h":3.9902,"l":3.84,"n":11442,"o":3.91,"t":"2025-02-14T05:00:00Z","v":3189918,"vw":3.918177},{"c":4.4,"h":4.41,"l":3.91,"n":28723,"o":3.95,"t":"2025-02-18T05:00:00Z","v":8272577,"vw":4.235291},{"c":4.32,"h":4.74,"l":4.28,"n":31817,"o":4.5,"t":"2025-02-19T05:00:00Z","v":9461824,"vw":4.490951},{"c":4.08,"h":4.26,"l":4,"n":15708,"o":4.25,"t":"2025-02-20T05:00:00Z","v":4029300,"vw":4.090211},{"c":4.02,"h":4.33,"l":4.01,"n":13171,"o":4.17,"t":"2025-02-21T05:00:00Z","v":4335414,"vw":4.143185},{"c":3.86,"h":4.09,"l":3.85,"n":14972,"o":4.06,"t":"2025-02-24T05:00:00Z","v":2933382,"vw":3.918352},{"c":3.72,"h":3.915,"l":3.71,"n":11414,"o":3.88,"t":"2025-02-25T05:00:00Z","v":3182835,"vw":3.762278},{"c":3.56,"h":3.755,"l":3.51,"n":23399,"o":3.755,"t":"2025-02-26T05:00:00Z","v":5210983,"vw":3.60987},{"c":3.18,"h":3.65,"l":3.1,"n":25830,"o":3.44,"t":"2025-02-27T05:00:00Z","v":8602531,"vw":3.263179},{"c":3.16,"h":3.325,"l":3.1,"n":12776,"o":3.1399,"t":"2025-02-28T05:00:00Z","v":4189364,"vw":3.202361},{"c":3.08,"h":3.18,"l":2.985,"n":19470,"o":3.15,"t":"2025-03-03T05:00:00Z","v":4366410,"vw":3.072195},{"c":3.23,"h":3.26,"l":2.86,"n":19261,"o":2.93,"t":"2025-03-04T05:00:00Z","v":4655020,"vw":3.121266},{"c":3.21,"h":3.26,"l":3.105,"n":10627,"o":3.24,"t":"2025-03-05T05:00:00Z","v":2753196,"vw":3.167662},{"c":3.15,"h":3.23,"l":3.085,"n":10485,"o":3.13,"t":"2025-03-06T05:00:00Z","v":2699562,"vw":3.159106},{"c":3.36,"h":3.38,"l":3.1,"n":7770,"o":3.165,"t":"2025-03-07T05:00:00Z","v":2412204,"vw":3.257589},{"c":3.26,"h":3.5,"l":3.26,"n":14176,"o":3.33,"t":"2025-03-10T04:00:00Z","v":3804641,"vw":3.385996},{"c":3.11,"h":3.41,"l":3.03,"n":12189,"o":3.41,"t":"2025-03-11T04:00:00Z","v":2875910,"vw":3.141479},{"c":3.33,"h":3.37,"l":3.07,"n":8981,"o":3.11,"t":"2025-03-12T04:00:00Z","v":2269446,"vw":3.232421},{"c":3.29,"h":3.37,"l":3.185,"n":7978,"o":3.29,"t":"2025-03-13T04:00:00Z","v":1849620,"vw":3.281263},{"c":3.39,"h":3.5,"l":3.25,"n":11707,"o":3.315,"t":"2025-03-14T04:00:00Z","v":2359984,"vw":3.386293},{"c":3.52,"h":3.575,"l":3.35,"n":12755,"o":3.41,"t":"2025-03-17T04:00:00Z","v":3087315,"vw":3.494478},{"c":3.53,"h":3.608,"l":3.449,"n":8193,"o":3.545,"t":"2025-03-18T04:00:00Z","v":1547245,"vw":3.522119},{"c":3.49,"h":3.575,"l":3.43,"n":8353,"o":3.5,"t":"2025-03-19T04:00:00Z","v":1276805,"vw":3.500275},{"c":3.47,"h":3.545,"l":3.4217,"n":9951,"o":3.45,"t":"2025-03-20T04:00:00Z","v":2212827,"vw":3.47572},{"c":3.55,"h":3.65,"l":3.46,"n":15272,"o":3.58,"t":"2025-03-21T04:00:00Z","v":6494727,"vw":3.563421},{"c":3.35,"h":3.7,"l":3.2814,"n":12590,"o":3.7,"t":"2025-03-24T04:00:00Z","v":4031875,"vw":3.420977},{"c":3.34,"h":3.44,"l":3.24,"n":7647,"o":3.28,"t":"2025-03-25T04:00:00Z","v":2185503,"vw":3.355965},{"c":3.24,"h":3.3745,"l":3.205,"n":6785,"o":3.33,"t":"2025-03-26T04:00:00Z","v":1373213,"vw":3.262674},{"c":3.31,"h":3.395,"l":3.2,"n":7881,"o":3.2,"t":"2025-03-27T04:00:00Z","v":1350279,"vw":3.319702},{"c":3.14,"h":3.3,"l":3.03,"n":9759,"o":3.26,"t":"2025-03-28T04:00:00Z","v":2616237,"vw":3.126338},{"c":3.05,"h":3.15,"l":3.04,"n":6860,"o":3.04,"t":"2025-03-31T04:00:00Z","v":1403395,"vw":3.075014},{"c":3.07,"h":3.08,"l":2.94,"n":8080,"o":3.07,"t":"2025-04-01T04:00:00Z","v":1778916,"vw":3.0261},{"c":3.09,"h":3.14,"l":3.025,"n":5885,"o":3.05,"t":"2025-04-02T04:00:00Z","v":1184598,"vw":3.092557},{"c":2.87,"h":3,"l":2.81,"n":9720,"o":2.94,"t":"2025-04-03T04:00:00Z","v":2205922,"vw":2.872068},{"c":2.87,"h":2.97,"l":2.62,"n":13399,"o":2.75,"t":"2025-04-04T04:00:00Z","v":3577022,"vw":2.795201},{"c":2.9,"h":2.99,"l":2.62,"n":13623,"o":2.7,"t":"2025-04-07T04:00:00Z","v":2733207,"vw":2.863998},{"c":2.67,"h":2.98,"l":2.63,"n":10632,"o":2.955,"t":"2025-04-08T04:00:00Z","v":2336735,"vw":2.748608},{"c":2.89,"h":2.9,"l":2.59,"n":10139,"o":2.62,"t":"2025-04-09T04:00:00Z","v":2396453,"vw":2.769513},{"c":2.68,"h":2.81,"l":2.65,"n":9677,"o":2.81,"t":"2025-04-10T04:00:00Z","v":1940621,"vw":2.712804},{"c":2.71,"h":2.738,"l":2.6,"n":7976,"o":2.68,"t":"2025-04-11T04:00:00Z","v":1875471,"vw":2.688895},{"c":2.7,"h":2.79,"l":2.65,"n":8446,"o":2.76,"t":"2025-04-14T04:00:00Z","v":1763696,"vw":2.699116},{"c":2.55,"h":2.725,"l":2.55,"n":8309,"o":2.69,"t":"2025-04-15T04:00:00Z","v":1984869,"vw":2.605712},{"c":2.56,"h":2.595,"l":2.5001,"n":6572,"o":2.53,"t":"2025-04-16T04:00:00Z","v":1600664,"vw":2.546334},{"c":2.76,"h":2.845,"l":2.57,"n":14232,"o":2.59,"t":"2025-04-17T04:00:00Z","v":4413920,"vw":2.769881},{"c":2.67,"h":2.76,"l":2.575,"n":8212,"o":2.74,"t":"2025-04-21T04:00:00Z","v":1885082,"vw":2.641116},{"c":2.615,"h":2.7575,"l":2.57,"n":8724,"o":2.69,"t":"2025-04-22T04:00:00Z","v":1709956,"vw":2.627616},{"c":2.59,"h":2.6961,"l":2.57,"n":7139,"o":2.69,"t":"2025-04-23T04:00:00Z","v":2296311,"vw":2.606485},{"c":2.55,"h":2.5907,"l":2.51,"n":6065,"o":2.58,"t":"2025-04-24T04:00:00Z","v":1424356,"vw":2.545313},{"c":2.54,"h":2.56,"l":2.505,"n":4756,"o":2.545,"t":"2025-04-25T04:00:00Z","v":1219976,"vw":2.52689},{"c":2.46,"h":2.545,"l":2.41,"n":8591,"o":2.52,"t":"2025-04-28T04:00:00Z","v":2369746,"vw":2.470643},{"c":2.51,"h":2.53,"l":2.43,"n":7510,"o":2.485,"t":"2025-04-29T04:00:00Z","v":2168531,"vw":2.480827},{"c":2.48,"h":2.545,"l":2.4491,"n":7537,"o":2.47,"t":"2025-04-30T04:00:00Z","v":1604584,"vw":2.495731},{"c":2.51,"h":2.55,"l":2.47,"n":7108,"o":2.49,"t":"2025-05-01T04:00:00Z","v":1333335,"vw":2.508194},{"c":2.515,"h":2.59,"l":2.51,"n":6400,"o":2.53,"t":"2025-05-02T04:00:00Z","v":1218767,"vw":2.544235},{"c":2.56,"h":2.6,"l":2.49,"n":7731,"o":2.52,"t":"2025-05-05T04:00:00Z","v":1653493,"vw":2.562319},{"c":2.52,"h":2.6,"l":2.51,"n":6034,"o":2.57,"t":"2025-05-06T04:00:00Z","v":1315203,"vw":2.546785},{"c":2.54,"h":2.57,"l":2.48,"n":7966,"o":2.52,"t":"2025-05-07T04:00:00Z","v":2015354,"vw":2.534048},{"c":2.34,"h":2.49,"l":2.225,"n":12047,"o":2.475,"t":"2025-05-08T04:00:00Z","v":3306767,"vw":2.324983},{"c":2.28,"h":2.345,"l":2.25,"n":6692,"o":2.345,"t":"2025-05-09T04:00:00Z","v":1770671,"vw":2.282345},{"c":2.31,"h":2.39,"l":2.2836,"n":8768,"o":2.34,"t":"2025-05-12T04:00:00Z","v":2131696,"vw":2.331735},{"c":2.51,"h":2.56,"l":2.3,"n":13829,"o":2.3,"t":"2025-05-13T04:00:00Z","v":3953980,"vw":2.466699},{"c":2.47,"h":2.495,"l":2.4,"n":7511,"o":2.47,"t":"2025-05-14T04:00:00Z","v":1596808,"vw":2.451386},{"c":2.47,"h":2.5,"l":2.36,"n":6061,"o":2.44,"t":"2025-05-15T04:00:00Z","v":1276463,"vw":2.441239},{"c":2.77,"h":2.83,"l":2.4535,"n":12350,"o":2.48,"t":"2025-05-16T04:00:00Z","v":3844349,"vw":2.715067},{"c":2.79,"h":2.81,"l":2.63,"n":8253,"o":2.67,"t":"2025-05-19T04:00:00Z","v":1744361,"vw":2.740103},{"c":2.97,"h":2.97,"l":2.78,"n":9885,"o":2.79,"t":"2025-05-20T04:00:00Z","v":2487859,"vw":2.917045},{"c":2.96,"h":3.1,"l":2.9,"n":10463,"o":2.91,"t":"2025-05-21T04:00:00Z","v":2738824,"vw":3.007061},{"c":2.93,"h":3.13,"l":2.9011,"n":9016,"o":2.975,"t":"2025-05-22T04:00:00Z","v":2119592,"vw":3.035093},{"c":2.85,"h":2.935,"l":2.7846,"n":6430,"o":2.85,"t":"2025-05-23T04:00:00Z","v":1575946,"vw":2.845586},{"c":3.13,"h":3.17,"l":2.85,"n":11296,"o":2.85,"t":"2025-05-27T04:00:00Z","v":3046279,"vw":3.059593},{"c":3.03,"h":3.1499,"l":2.97,"n":6091,"o":3.11,"t":"2025-05-28T04:00:00Z","v":2155186,"vw":3.021222},{"c":2.98,"h":3.08,"l":2.965,"n":5861,"o":3.02,"t":"2025-05-29T04:00:00Z","v":1225772,"vw":3.009806},{"c":2.93,"h":3.01,"l":2.91,"n":5294,"o":2.95,"t":"2025-05-30T04:00:00Z","v":1237681,"vw":2.944627},{"c":3.11,"h":3.16,"l":2.88,"n":8280,"o":2.92,"t":"2025-06-02T04:00:00Z","v":1930590,"vw":3.073423},{"c":3.18,"h":3.295,"l":3.08,"n":9689,"o":3.1,"t":"2025-06-03T04:00:00Z","v":2345696,"vw":3.21887},{"c":3.25,"h":3.26,"l":3.12,"n":5623,"o":3.18,"t":"2025-06-04T04:00:00Z","v":1147228,"vw":3.214624},{"c":3.04,"h":3.27,"l":3.02,"n":7706,"o":3.26,"t":"2025-06-05T04:00:00Z","v":1671010,"vw":3.124239},{"c":3.32,"h":3.36,"l":3.03,"n":10235,"o":3.03,"t":"2025-06-06T04:00:00Z","v":2667758,"vw":3.260426},{"c":3.43,"h":3.46,"l":3.27,"n":8878,"o":3.32,"t":"2025-06-09T04:00:00Z","v":2061836,"vw":3.391957},{"c":3.41,"h":3.48,"l":3.3529,"n":7277,"o":3.42,"t":"2025-06-10T04:00:00Z","v":1656433,"vw":3.415078},{"c":3.38,"h":3.465,"l":3.33,"n":5429,"o":3.44,"t":"2025-06-11T04:00:00Z","v":982227,"vw":3.377707},{"c":3.27,"h":3.36,"l":3.21,"n":6212,"o":3.31,"t":"2025-06-12T04:00:00Z","v":1288587,"vw":3.293221},{"c":3.16,"h":3.29,"l":3.16,"n":5972,"o":3.21,"t":"2025-06-13T04:00:00Z","v":1106500,"vw":3.220715},{"c":3.3,"h":3.42,"l":3.165,"n":15526,"o":3.17,"t":"2025-06-16T04:00:00Z","v":2403426,"vw":3.333257},{"c":3.29,"h":3.3,"l":3.225,"n":7348,"o":3.26,"t":"2025-06-17T04:00:00Z","v":1612174,"vw":3.274066},{"c":3.39,"h":3.39,"l":3.23,"n":6870,"o":3.265,"t":"2025-06-18T04:00:00Z","v":1322313,"vw":3.347462},{"c":3.43,"h":3.61,"l":3.33,"n":14047,"o":3.39,"t":"2025-06-20T04:00:00Z","v":5191411,"vw":3.463737},{"c":3.44,"h":3.455,"l":3.23,"n":8487,"o":3.38,"t":"2025-06-23T04:00:00Z","v":2357296,"vw":3.328656},{"c":3.4,"h":3.5,"l":3.38,"n":5542,"o":3.47,"t":"2025-06-24T04:00:00Z","v":1190734,"vw":3.442702},{"c":3.32,"h":3.5,"l":3.28,"n":4718,"o":3.5,"t":"2025-06-25T04:00:00Z","v":1092431,"vw":3.344136},{"c":3.41,"h":3.45,"l":3.28,"n":7130,"o":3.29,"t":"2025-06-26T04:00:00Z","v":1243811,"vw":3.406103},{"c":3.42,"h":3.43,"l":3.33,"n":5148,"o":3.41,"t":"2025-06-27T04:00:00Z","v":3546915,"vw":3.410712},{"c":3.49,"h":3.53,"l":3.35,"n":7366,"o":3.4,"t":"2025-06-30T04:00:00Z","v":1614333,"vw":3.443788},{"c":3.45,"h":3.55,"l":3.41,"n":6399,"o":3.47,"t":"2025-07-01T04:00:00Z","v":1218402,"vw":3.476178},{"c":3.58,"h":3.585,"l":3.425,"n":7074,"o":3.44,"t":"2025-07-02T04:00:00Z","v":1479856,"vw":3.525254},{"c":3.57,"h":3.62,"l":3.55,"n":3922,"o":3.59,"t":"2025-07-03T04:00:00Z","v":836456,"vw":3.578108},{"c":3.51,"h":3.67,"l":3.5,"n":7787,"o":3.565,"t":"2025-07-07T04:00:00Z","v":1531620,"vw":3.565333},{"c":3.58,"h":3.6,"l":3.45,"n":6503,"o":3.5,"t":"2025-07-08T04:00:00Z","v":1040760,"vw":3.543728},{"c":3.51,"h":3.6,"l":3.48,"n":5051,"o":3.6,"t":"2025-07-09T04:00:00Z","v":1024609,"vw":3.523956},{"c":3.59,"h":3.62,"l":3.5048,"n":6097,"o":3.53,"t":"2025-07-10T04:00:00Z","v":1024043,"vw":3.58243},{"c":3.51,"h":3.578,"l":3.495,"n":4579,"o":3.56,"t":"2025-07-11T04:00:00Z","v":910893,"vw":3.529448},{"c":3.46,"h":3.53,"l":3.415,"n":5523,"o":3.5,"t":"2025-07-14T04:00:00Z","v":676375,"vw":3.473809},{"c":3.26,"h":3.505,"l":3.26,"n":7327,"o":3.47,"t":"2025-07-15T04:00:00Z","v":1283374,"vw":3.356898},{"c":3.34,"h":3.35,"l":3.23,"n":5624,"o":3.31,"t":"2025-07-16T04:00:00Z","v":1058253,"vw":3.302032},{"c":3.5,"h":3.555,"l":3.34,"n":9731,"o":3.34,"t":"2025-07-17T04:00:00Z","v":1577317,"vw":3.498416},{"c":3.5,"h":3.5652,"l":3.45,"n":6052,"o":3.54,"t":"2025-07-18T04:00:00Z","v":1086487,"vw":3.504926},{"c":4.1,"h":4.56,"l":3.495,"n":53729,"o":3.495,"t":"2025-07-21T04:00:00Z","v":14632455,"vw":4.174378},{"c":4.22,"h":4.54,"l":3.9487,"n":32721,"o":4.15,"t":"2025-07-22T04:00:00Z","v":9681898,"vw":4.211369},{"c":4.28,"h":4.82,"l":4.18,"n":50149,"o":4.68,"t":"2025-07-23T04:00:00Z","v":13175900,"vw":4.497246},{"c":3.85,"h":4.21,"l":3.78,"n":19849,"o":4.19,"t":"2025-07-24T04:00:00Z","v":5106992,"vw":3.955832},{"c":3.64,"h":3.86,"l":3.61,"n":11062,"o":3.85,"t":"2025-07-25T04:00:00Z","v":3029908,"vw":3.68413},{"c":3.39,"h":3.65,"l":3.35,"n":17203,"o":3.65,"t":"2025-07-28T04:00:00Z","v":3269739,"vw":3.483085},{"c":3.26,"h":3.42,"l":3.225,"n":9823,"o":3.41,"t":"2025-07-29T04:00:00Z","v":1869685,"vw":3.296643},{"c":3.24,"h":3.45,"l":3.22,"n":13583,"o":3.26,"t":"2025-07-30T04:00:00Z","v":2439929,"vw":3.319336},{"c":3.04,"h":3.245,"l":3.035,"n":10167,"o":3.24,"t":"2025-07-31T04:00:00Z","v":2485707,"vw":3.113191},{"c":2.87,"h":3,"l":2.85,"n":10082,"o":3,"t":"2025-08-01T04:00:00Z","v":1948569,"vw":2.9049},{"c":3.03,"h":3.04,"l":2.875,"n":9095,"o":2.91,"t":"2025-08-04T04:00:00Z","v":2018344,"vw":3.001416},{"c":3.1,"h":3.11,"l":2.98,"n":8178,"o":3.03,"t":"2025-08-05T04:00:00Z","v":1586747,"vw":3.048029},{"c":2.92,"h":3.065,"l":2.91,"n":10938,"o":3.03,"t":"2025-08-06T04:00:00Z","v":2731931,"vw":2.970851},{"c":2.8,"h":2.95,"l":2.735,"n":11181,"o":2.87,"t":"2025-08-07T04:00:00Z","v":2704377,"vw":2.800854},{"c":2.66,"h":2.808,"l":2.66,"n":9467,"o":2.808,"t":"2025-08-08T04:00:00Z","v":1659418,"vw":2.713648},{"c":2.7,"h":2.72,"l":2.61,"n":10393,"o":2.66,"t":"2025-08-11T04:00:00Z","v":2586748,"vw":2.665886},{"c":2.72,"h":2.81,"l":2.71,"n":8610,"o":2.71,"t":"2025-08-12T04:00:00Z","v":3053369,"vw":2.752872},{"c":2.82,"h":2.89,"l":2.73,"n":8421,"o":2.73,"t":"2025-08-13T04:00:00Z","v":1875026,"vw":2.817391},{"c":2.79,"h":2.845,"l":2.72,"n":7349,"o":2.75,"t":"2025-08-14T04:00:00Z","v":1833778,"vw":2.777366},{"c":2.58,"h":2.75,"l":2.57,"n":14119,"o":2.74,"t":"2025-08-15T04:00:00Z","v":4063431,"vw":2.639535},{"c":2.53,"h":2.645,"l":2.53,"n":8937,"o":2.62,"t":"2025-08-18T04:00:00Z","v":1959614,"vw":2.577249},{"c":2.46,"h":2.6,"l":2.44,"n":9328,"o":2.54,"t":"2025-08-19T04:00:00Z","v":2134087,"vw":2.486137},{"c":2.41,"h":2.465,"l":2.36,"n":7472,"o":2.43,"t":"2025-08-20T04:00:00Z","v":1937388,"vw":2.397196},{"c":2.39,"h":2.41,"l":2.35,"n":7412,"o":2.4,"t":"2025-08-21T04:00:00Z","v":1366132,"vw":2.383648},{"c":2.45,"h":2.495,"l":2.395,"n":9196,"o":2.4,"t":"2025-08-22T04:00:00Z","v":2125365,"vw":2.443156},{"c":2.59,"h":2.7,"l":2.4501,"n":17098,"o":2.51,"t":"2025-08-25T04:00:00Z","v":5885942,"vw":2.609329},{"c":2.49,"h":2.66,"l":2.47,"n":10102,"o":2.61,"t":"2025-08-26T04:00:00Z","v":2703528,"vw":2.541924},{"c":2.59,"h":2.63,"l":2.48,"n":7630,"o":2.49,"t":"2025-08-27T04:00:00Z","v":1904511,"vw":2.569366},{"c":2.54,"h":2.61,"l":2.49,"n":6104,"o":2.6,"t":"2025-08-28T04:00:00Z","v":1217873,"vw":2.527613},{"c":2.505,"h":2.56,"l":2.48,"n":5822,"o":2.55,"t":"2025-08-29T04:00:00Z","v":1304394,"vw":2.507349},{"c":2.37,"h":2.49,"l":2.36,"n":8367,"o":2.49,"t":"2025-09-02T04:00:00Z","v":1990667,"vw":2.407734},{"c":2.32,"h":2.43,"l":2.31,"n":8349,"o":2.39,"t":"2025-09-03T04:00:00Z","v":1547771,"vw":2.346304},{"c":2.35,"h":2.38,"l":2.29,"n":5395,"o":2.31,"t":"2025-09-04T04:00:00Z","v":1228932,"vw":2.330523},{"c":2.46,"h":2.47,"l":2.35,"n":6636,"o":2.35,"t":"2025-09-05T04:00:00Z","v":1592678,"vw":2.422345},{"c":2.53,"h":2.5591,"l":2.4,"n":7845,"o":2.47,"t":"2025-09-08T04:00:00Z","v":2069911,"vw":2.497258},{"c":2.58,"h":2.6,"l":2.47,"n":5441,"o":2.5,"t":"2025-09-09T04:00:00Z","v":1227923,"vw":2.534822},{"c":2.49,"h":2.585,"l":2.48,"n":4387,"o":2.57,"t":"2025-09-10T04:00:00Z","v":1199824,"vw":2.510097},{"c":2.6,"h":2.62,"l":2.495,"n":6733,"o":2.51,"t":"2025-09-11T04:00:00Z","v":2340590,"vw":2.576654},{"c":2.68,"h":2.69,"l":2.53,"n":7476,"o":2.6,"t":"2025-09-12T04:00:00Z","v":1684950,"vw":2.615811},{"c":2.8,"h":2.82,"l":2.59,"n":12203,"o":2.61,"t":"2025-09-15T04:00:00Z","v":3262023,"vw":2.750166},{"c":2.71,"h":2.83,"l":2.7,"n":9064,"o":2.81,"t":"2025-09-16T04:00:00Z","v":1857729,"vw":2.735567},{"c":2.73,"h":2.835,"l":2.621,"n":11889,"o":2.7,"t":"2025-09-17T04:00:00Z","v":3122625,"vw":2.725811},{"c":2.77,"h":2.93,"l":2.735,"n":11512,"o":2.76,"t":"2025-09-18T04:00:00Z","v":3905248,"vw":2.838323},{"c":2.83,"h":2.92,"l":2.77,"n":6669,"o":2.8,"t":"2025-09-19T04:00:00Z","v":2134197,"vw":2.829121},{"c":2.84,"h":2.84,"l":2.715,"n":6687,"o":2.83,"t":"2025-09-22T04:00:00Z","v":1708840,"vw":2.799412},{"c":2.85,"h":2.98,"l":2.83,"n":8597,"o":2.84,"t":"2025-09-23T04:00:00Z","v":2292153,"vw":2.915386},{"c":2.9,"h":2.99,"l":2.76,"n":8805,"o":2.82,"t":"2025-09-24T04:00:00Z","v":2181314,"vw":2.897581},{"c":2.83,"h":2.89,"l":2.73,"n":9094,"o":2.84,"t":"2025-09-25T04:00:00Z","v":2471476,"vw":2.816879},{"c":2.85,"h":2.89,"l":2.78,"n":6496,"o":2.83,"t":"2025-09-26T04:00:00Z","v":1256683,"vw":2.856113},{"c":1.82,"h":2.22,"l":1.23,"n":137203,"o":1.27,"t":"2025-09-29T04:00:00Z","v":65310360,"vw":1.789799},{"c":1.89,"h":1.93,"l":1.66,"n":28413,"o":1.81,"t":"2025-09-30T04:00:00Z","v":13954141,"vw":1.805537},{"c":2.31,"h":2.43,"l":1.95,"n":49649,"o":1.965,"t":"2025-10-01T04:00:00Z","v":20833954,"vw":2.2532},{"c":2.33,"h":2.49,"l":2.3,"n":28867,"o":2.34,"t":"2025-10-02T04:00:00Z","v":9679945,"vw":2.396417},{"c":2.57,"h":2.65,"l":2.35,"n":25911,"o":2.35,"t":"2025-10-03T04:00:00Z","v":9492537,"vw":2.483121},{"c":2.35,"h":2.63,"l":2.285,"n":23044,"o":2.6,"t":"2025-10-06T04:00:00Z","v":8276706,"vw":2.388755},{"c":2.18,"h":2.39,"l":2.11,"n":18668,"o":2.39,"t":"2025-10-07T04:00:00Z","v":6539164,"vw":2.212554},{"c":2.08,"h":2.22,"l":2.04,"n":22463,"o":2.2,"t":"2025-10-08T04:00:00Z","v":6829300,"vw":2.089343},{"c":1.97,"h":2.07,"l":1.95,"n":20200,"o":2.06,"t":"2025-10-09T04:00:00Z","v":8919795,"vw":2.00417},{"c":2.01,"h":2.28,"l":1.995,"n":35576,"o":2.01,"t":"2025-10-10T04:00:00Z","v":14533471,"vw":2.149735},{"c":1.035,"h":1.12,"l":0.845,"n":222112,"o":0.8479,"t":"2025-10-13T04:00:00Z","v":128357702,"vw":1.030984},{"c":0.7808,"h":0.9256,"l":0.77,"n":170233,"o":0.9188,"t":"2025-10-14T04:00:00Z","v":113067198,"vw":0.819609},{"c":0.6701,"h":0.818,"l":0.651,"n":125557,"o":0.7867,"t":"2025-10-15T04:00:00Z","v":120425693,"vw":0.750658},{"c":0.52,"h":0.693,"l":0.5001,"n":140083,"o":0.693,"t":"2025-10-16T04:00:00Z","v":174262368,"vw":0.577473},{"c":0.6456,"h":0.753,"l":0.55,"n":359374,"o":0.6079,"t":"2025-10-17T04:00:00Z","v":438222591,"vw":0.654009},{"c":1.47,"h":1.53,"l":0.8812,"n":1192807,"o":1.02,"t":"2025-10-20T04:00:00Z","v":1202713294,"vw":1.210443},{"c":3.62,"h":3.86,"l":1.93,"n":3133335,"o":2.31,"t":"2025-10-21T04:00:00Z","v":2071310696,"vw":2.755758},{"c":3.58,"h":7.69,"l":2.62,"n":6039364,"o":6.17,"t":"2025-10-22T04:00:00Z","v":2227815279,"vw":4.834288},{"c":2.84,"h":3.7283,"l":2.77,"n":1284451,"o":2.95,"t":"2025-10-23T04:00:00Z","v":802085634,"vw":3.187635},{"c":2.185,"h":3.35,"l":2.08,"n":1134030,"o":3.315,"t":"2025-10-24T04:00:00Z","v":803351451,"vw":2.598339},{"c":1.81,"h":2.23,"l":1.8,"n":527536,"o":2,"t":"2025-10-27T04:00:00Z","v":363999306,"vw":2.000955},{"c":1.975,"h":2.36,"l":1.82,"n":542778,"o":1.92,"t":"2025-10-28T04:00:00Z","v":478302925,"vw":2.06785},{"c":1.845,"h":2.08,"l":1.77,"n":262110,"o":2.07,"t":"2025-10-29T04:00:00Z","v":227980827,"vw":1.886958},{"c":1.65,"h":1.77,"l":1.6,"n":162785,"o":1.755,"t":"2025-10-30T04:00:00Z","v":147645790,"vw":1.664959},{"c":1.655,"h":1.7101,"l":1.55,"n":138893,"o":1.655,"t":"2025-10-31T04:00:00Z","v":103373903,"vw":1.608803},{"c":1.39,"h":1.54,"l":1.35,"n":178976,"o":1.505,"t":"2025-11-03T05:00:00Z","v":156997943,"vw":1.424926},{"c":1.33,"h":1.52,"l":1.275,"n":182178,"o":1.275,"t":"2025-11-04T05:00:00Z","v":166175291,"vw":1.396346},{"c":1.27,"h":1.38,"l":1.23,"n":107211,"o":1.37,"t":"2025-11-05T05:00:00Z","v":94676856,"vw":1.281445},{"c":1.19,"h":1.56,"l":1.19,"n":180225,"o":1.29,"t":"2025-11-06T05:00:00Z","v":190986495,"vw":1.343795},{"c":1.39,"h":1.42,"l":1.13,"n":136214,"o":1.18,"t":"2025-11-07T05:00:00Z","v":143987663,"vw":1.256556},{"c":1.34,"h":1.46,"l":1.29,"n":153086,"o":1.41,"t":"2025-11-10T05:00:00Z","v":125430368,"vw":1.37107},{"c":1.22,"h":1.34,"l":1.18,"n":84989,"o":1.25,"t":"2025-11-11T05:00:00Z","v":82885174,"vw":1.240563},{"c":1.115,"h":1.29,"l":1.11,"n":94035,"o":1.21,"t":"2025-11-12T05:00:00Z","v":84409010,"vw":1.180454},{"c":1.01,"h":1.11,"l":1,"n":105165,"o":1.105,"t":"2025-11-13T05:00:00Z","v":85509241,"vw":1.033624},{"c":1.08,"h":1.23,"l":0.9363,"n":114553,"o":0.9363,"t":"2025-11-14T05:00:00Z","v":129603585,"vw":1.120113},{"c":1.04,"h":1.13,"l":1,"n":77522,"o":1.12,"t":"2025-11-17T05:00:00Z","v":61645167,"vw":1.052162},{"c":1,"h":1.07,"l":1,"n":67108,"o":1.03,"t":"2025-11-18T05:00:00Z","v":42674044,"vw":1.02533},{"c":0.9757,"h":1.03,"l":0.9521,"n":66528,"o":1,"t":"2025-11-19T05:00:00Z","v":56581197,"vw":0.99806},{"c":0.88,"h":1.02,"l":0.88,"n":121432,"o":1.01,"t":"2025-11-20T05:00:00Z","v":102902528,"vw":0.926378},{"c":0.8624,"h":0.905,"l":0.81,"n":78291,"o":0.8759,"t":"2025-11-21T05:00:00Z","v":74410440,"vw":0.858498},{"c":0.8625,"h":0.94,"l":0.8155,"n":76310,"o":0.8819,"t":"2025-11-24T05:00:00Z","v":89057803,"vw":0.878067},{"c":0.8571,"h":0.884,"l":0.825,"n":53649,"o":0.8682,"t":"2025-11-25T05:00:00Z","v":53104833,"vw":0.850864},{"c":1.02,"h":1.05,"l":0.8641,"n":141435,"o":0.8675,"t":"2025-11-26T05:00:00Z","v":172661318,"vw":0.966324},{"c":0.9818,"h":1.07,"l":0.9637,"n":81262,"o":1.02,"t":"2025-11-28T05:00:00Z","v":68571414,"vw":1.007717},{"c":1.34,"h":1.48,"l":0.9316,"n":207598,"o":0.9547,"t":"2025-12-01T05:00:00Z","v":270280270,"vw":1.265683},{"c":1.29,"h":1.42,"l":1.23,"n":257044,"o":1.395,"t":"2025-12-02T05:00:00Z","v":233171375,"vw":1.319116},{"c":1.25,"h":1.27,"l":1.15,"n":79951,"o":1.23,"t":"2025-12-03T05:00:00Z","v":77682486,"vw":1.207556},{"c":1.24,"h":1.37,"l":1.24,"n":68055,"o":1.255,"t":"2025-12-04T05:00:00Z","v":59989654,"vw":1.287872},{"c":1.22,"h":1.42,"l":1.21,"n":92512,"o":1.25,"t":"2025-12-05T05:00:00Z","v":101323705,"vw":1.304997},{"c":1.14,"h":1.23,"l":1.13,"n":74222,"o":1.23,"t":"2025-12-08T05:00:00Z","v":63586994,"vw":1.174175},{"c":1.26,"h":1.3,"l":1.0975,"n":75603,"o":1.1,"t":"2025-12-09T05:00:00Z","v":70045066,"vw":1.22498},{"c":1.23,"h":1.32,"l":1.2,"n":68366,"o":1.245,"t":"2025-12-10T05:00:00Z","v":54100720,"vw":1.276272},{"c":1.18,"h":1.24,"l":1.17,"n":54918,"o":1.225,"t":"2025-12-11T05:00:00Z","v":38198670,"vw":1.202316},{"c":1.09,"h":1.21,"l":1.09,"n":69229,"o":1.17,"t":"2025-12-12T05:00:00Z","v":41276778,"vw":1.139565},{"c":1.04,"h":1.135,"l":1.03,"n":69387,"o":1.105,"t":"2025-12-15T05:00:00Z","v":55077714,"vw":1.071999},{"c":1.1,"h":1.12,"l":1.02,"n":64413,"o":1.02,"t":"2025-12-16T05:00:00Z","v":46350580,"vw":1.08792},{"c":1.05,"h":1.13,"l":1.03,"n":71104,"o":1.1,"t":"2025-12-17T05:00:00Z","v":42384396,"vw":1.071096},{"c":1.04,"h":1.14,"l":1.03,"n":69448,"o":1.05,"t":"2025-12-18T05:00:00Z","v":43522616,"vw":1.068796},{"c":1.11,"h":1.26,"l":1.03,"n":107424,"o":1.04,"t":"2025-12-19T05:00:00Z","v":172578990,"vw":1.143591},{"c":1.07,"h":1.14,"l":1.06,"n":68445,"o":1.12,"t":"2025-12-22T05:00:00Z","v":43606269,"vw":1.08801},{"c":1.01,"h":1.07,"l":0.96,"n":65364,"o":1.07,"t":"2025-12-23T05:00:00Z","v":68199671,"vw":0.991929},{"c":0.9865,"h":1,"l":0.98,"n":27364,"o":0.998,"t":"2025-12-24T05:00:00Z","v":30993120,"vw":0.990174},{"c":0.9,"h":0.9864,"l":0.9,"n":51957,"o":0.9833,"t":"2025-12-26T05:00:00Z","v":59587991,"vw":0.938459},{"c":0.862,"h":0.9699,"l":0.861,"n":63531,"o":0.8878,"t":"2025-12-29T05:00:00Z","v":64899106,"vw":0.887669},{"c":0.8468,"h":0.9279,"l":0.8468,"n":45690,"o":0.8991,"t":"2025-12-30T05:00:00Z","v":53519315,"vw":0.873083},{"c":0.82,"h":0.8601,"l":0.8121,"n":47706,"o":0.85,"t":"2025-12-31T05:00:00Z","v":50584829,"vw":0.830391},{"c":0.8814,"h":0.9028,"l":0.84,"n":44387,"o":0.85,"t":"2026-01-02T05:00:00Z","v":43051101,"vw":0.877751},{"c":0.8904,"h":0.958,"l":0.8566,"n":69330,"o":0.8922,"t":"2026-01-05T05:00:00Z","v":71882063,"vw":0.902042},{"c":0.934,"h":0.9575,"l":0.88,"n":55753,"o":0.89,"t":"2026-01-06T05:00:00Z","v":54938533,"vw":0.923806},{"c":1.04,"h":1.09,"l":0.8979,"n":85382,"o":0.9408,"t":"2026-01-07T05:00:00Z","v":109323301,"vw":1.003071},{"c":1.03,"h":1.08,"l":0.9666,"n":64620,"o":1.01,"t":"2026-01-08T05:00:00Z","v":63542444,"vw":1.017622},{"c":0.9751,"h":1.06,"l":0.9647,"n":64219,"o":1.03,"t":"2026-01-09T05:00:00Z","v":63007777,"vw":0.989987},{"c":0.9826,"h":1.02,"l":0.95,"n":41188,"o":0.9752,"t":"2026-01-12T05:00:00Z","v":43663970,"vw":0.982737},{"c":0.947,"h":0.98,"l":0.9414,"n":36874,"o":0.98,"t":"2026-01-13T05:00:00Z","v":35359837,"vw":0.957152},{"c":0.9619,"h":0.9874,"l":0.9001,"n":56326,"o":0.9354,"t":"2026-01-14T05:00:00Z","v":46106607,"vw":0.939857},{"c":1.04,"h":1.11,"l":0.9796,"n":72994,"o":0.9798,"t":"2026-01-15T05:00:00Z","v":86188842,"vw":1.043355},{"c":0.9854,"h":1.04,"l":0.975,"n":56446,"o":1.035,"t":"2026-01-16T05:00:00Z","v":50788025,"vw":0.988715},{"c":0.926,"h":0.97,"l":0.921,"n":45897,"o":0.9415,"t":"2026-01-20T05:00:00Z","v":38315816,"vw":0.941606},{"c":0.9359,"h":0.9753,"l":0.902,"n":38249,"o":0.9354,"t":"2026-01-21T05:00:00Z","v":31633729,"vw":0.931472},{"c":0.9341,"h":1.02,"l":0.9311,"n":37928,"o":0.9377,"t":"2026-01-22T05:00:00Z","v":48253285,"vw":0.970048},{"c":0.9151,"h":0.9543,"l":0.91,"n":36437,"o":0.94,"t":"2026-01-23T05:00:00Z","v":35520354,"vw":0.921453},{"c":0.8828,"h":0.9167,"l":0.88,"n":38765,"o":0.9167,"t":"2026-01-26T05:00:00Z","v":36061356,"vw":0.889015},{"c":0.8501,"h":0.891,"l":0.8501,"n":40595,"o":0.891,"t":"2026-01-27T05:00:00Z","v":31775328,"vw":0.862499},{"c":0.83,"h":0.91,"l":0.83,"n":61256,"o":0.8645,"t":"2026-01-28T05:00:00Z","v":51553055,"vw":0.864082},{"c":0.7761,"h":0.837,"l":0.7704,"n":49961,"o":0.835,"t":"2026-01-29T05:00:00Z","v":39456414,"vw":0.800369},{"c":0.7632,"h":0.8022,"l":0.751,"n":86911,"o":0.7793,"t":"2026-01-30T05:00:00Z","v":44856942,"vw":0.773696},{"c":0.7332,"h":0.7643,"l":0.7263,"n":38079,"o":0.7643,"t":"2026-02-02T05:00:00Z","v":25456104,"vw":0.742457},{"c":0.7554,"h":0.7788,"l":0.722,"n":32052,"o":0.7574,"t":"2026-02-03T05:00:00Z","v":23306194,"vw":0.746415},{"c":0.7123,"h":0.7669,"l":0.7111,"n":33753,"o":0.7466,"t":"2026-02-04T05:00:00Z","v":31136350,"vw":0.726303},{"c":0.6661,"h":0.7185,"l":0.6633,"n":42873,"o":0.6955,"t":"2026-02-05T05:00:00Z","v":26572004,"vw":0.688627},{"c":0.7289,"h":0.7426,"l":0.6835,"n":40740,"o":0.689,"t":"2026-02-06T05:00:00Z","v":31003953,"vw":0.724564},{"c":0.7698,"h":0.77,"l":0.7112,"n":28108,"o":0.75,"t":"2026-02-09T05:00:00Z","v":24066771,"vw":0.746271},{"c":0.75,"h":0.82,"l":0.75,"n":38972,"o":0.7672,"t":"2026-02-10T05:00:00Z","v":37692004,"vw":0.790958},{"c":0.7089,"h":0.7587,"l":0.7,"n":34613,"o":0.7586,"t":"2026-02-11T05:00:00Z","v":28114243,"vw":0.715558},{"c":0.6915,"h":0.7191,"l":0.69,"n":26062,"o":0.71,"t":"2026-02-12T05:00:00Z","v":19950766,"vw":0.700328},{"c":0.7108,"h":0.7399,"l":0.6979,"n":20419,"o":0.7037,"t":"2026-02-13T05:00:00Z","v":14377254,"vw":0.718694},{"c":0.6994,"h":0.7345,"l":0.6815,"n":28408,"o":0.721,"t":"2026-02-17T05:00:00Z","v":15814117,"vw":0.708312},{"c":0.7129,"h":0.7426,"l":0.692,"n":28308,"o":0.74,"t":"2026-02-18T05:00:00Z","v":21349889,"vw":0.713454},{"c":0.79,"h":0.818,"l":0.6975,"n":47958,"o":0.705,"t":"2026-02-19T05:00:00Z","v":49897576,"vw":0.770406},{"c":0.725,"h":0.7699,"l":0.725,"n":31039,"o":0.75,"t":"2026-02-20T05:00:00Z","v":23569553,"vw":0.745181},{"c":0.691,"h":0.7201,"l":0.691,"n":31257,"o":0.7177,"t":"2026-02-23T05:00:00Z","v":19645913,"vw":0.707062},{"c":0.7237,"h":0.75,"l":0.7,"n":26443,"o":0.701,"t":"2026-02-24T05:00:00Z","v":22043822,"vw":0.728644},{"c":0.7967,"h":0.8,"l":0.7332,"n":41022,"o":0.7444,"t":"2026-02-25T05:00:00Z","v":39709413,"vw":0.78171},{"c":0.82,"h":0.82,"l":0.75,"n":37247,"o":0.7852,"t":"2026-02-26T05:00:00Z","v":35310068,"vw":0.777375},{"c":0.9456,"h":1.05,"l":0.79,"n":160364,"o":0.7905,"t":"2026-02-27T05:00:00Z","v":148108725,"vw":0.95671},{"c":0.825,"h":0.8921,"l":0.78,"n":57916,"o":0.8372,"t":"2026-03-02T05:00:00Z","v":45099962,"vw":0.855407},{"c":0.7943,"h":0.8498,"l":0.766,"n":33530,"o":0.8222,"t":"2026-03-03T05:00:00Z","v":31546676,"vw":0.797463},{"c":0.79,"h":0.8297,"l":0.79,"n":24450,"o":0.8085,"t":"2026-03-04T05:00:00Z","v":22968863,"vw":0.8103},{"c":0.7774,"h":0.825,"l":0.77,"n":38675,"o":0.7901,"t":"2026-03-05T05:00:00Z","v":31981082,"vw":0.793622},{"c":0.7928,"h":0.793,"l":0.75,"n":25475,"o":0.762,"t":"2026-03-06T05:00:00Z","v":19016565,"vw":0.76568},{"c":0.7629,"h":0.82,"l":0.7379,"n":36817,"o":0.7729,"t":"2026-03-09T04:00:00Z","v":28926986,"vw":0.764501},{"c":0.7559,"h":0.789,"l":0.7408,"n":24079,"o":0.7612,"t":"2026-03-10T04:00:00Z","v":19780916,"vw":0.760335},{"c":0.7899,"h":0.7984,"l":0.75,"n":30684,"o":0.75,"t":"2026-03-11T04:00:00Z","v":25699600,"vw":0.78102},{"c":0.7315,"h":0.7913,"l":0.7315,"n":31854,"o":0.7787,"t":"2026-03-12T04:00:00Z","v":25897730,"vw":0.753718},{"c":0.7604,"h":0.792,"l":0.74,"n":29659,"o":0.7432,"t":"2026-03-13T04:00:00Z","v":27063237,"vw":0.76459},{"c":0.8082,"h":0.8082,"l":0.7521,"n":31883,"o":0.76,"t":"2026-03-16T04:00:00Z","v":26492339,"vw":0.777843},{"c":0.7486,"h":0.7774,"l":0.74,"n":29127,"o":0.765,"t":"2026-03-17T04:00:00Z","v":27682899,"vw":0.751862},{"c":0.7,"h":0.75,"l":0.7,"n":34645,"o":0.75,"t":"2026-03-18T04:00:00Z","v":32321382,"vw":0.712018},{"c":0.7109,"h":0.7167,"l":0.69,"n":23356,"o":0.7,"t":"2026-03-19T04:00:00Z","v":18318847,"vw":0.705014},{"c":0.6956,"h":0.7125,"l":0.6908,"n":20749,"o":0.71,"t":"2026-03-20T04:00:00Z","v":18658653,"vw":0.70206},{"c":0.72,"h":0.7359,"l":0.6887,"n":38588,"o":0.7061,"t":"2026-03-23T04:00:00Z","v":35881184,"vw":0.708305},{"c":0.6868,"h":0.725,"l":0.683,"n":23756,"o":0.7112,"t":"2026-03-24T04:00:00Z","v":17262914,"vw":0.700165},{"c":0.6958,"h":0.707,"l":0.6694,"n":33682,"o":0.6994,"t":"2026-03-25T04:00:00Z","v":26574132,"vw":0.680479},{"c":0.65,"h":0.6847,"l":0.65,"n":21377,"o":0.68,"t":"2026-03-26T04:00:00Z","v":15340849,"vw":0.669984},{"c":0.6371,"h":0.6619,"l":0.635,"n":27094,"o":0.65,"t":"2026-03-27T04:00:00Z","v":18862309,"vw":0.64732},{"c":0.6096,"h":0.655,"l":0.6,"n":31635,"o":0.6371,"t":"2026-03-30T04:00:00Z","v":26060224,"vw":0.614156},{"c":0.7016,"h":0.7292,"l":0.6168,"n":61312,"o":0.6203,"t":"2026-03-31T04:00:00Z","v":62145302,"vw":0.697216},{"c":0.6204,"h":0.6649,"l":0.601,"n":62747,"o":0.6315,"t":"2026-04-01T04:00:00Z","v":58566715,"vw":0.624911},{"c":0.5944,"h":0.61,"l":0.5809,"n":40078,"o":0.6017,"t":"2026-04-02T04:00:00Z","v":47540453,"vw":0.596263},{"c":0.59,"h":0.6396,"l":0.59,"n":35258,"o":0.6,"t":"2026-04-06T04:00:00Z","v":30769076,"vw":0.614805},{"c":0.58,"h":0.5999,"l":0.5726,"n":21330,"o":0.597,"t":"2026-04-07T04:00:00Z","v":18919095,"vw":0.583149},{"c":0.6022,"h":0.62,"l":0.5921,"n":26687,"o":0.6099,"t":"2026-04-08T04:00:00Z","v":21939955,"vw":0.604068},{"c":0.6,"h":0.6097,"l":0.5842,"n":26835,"o":0.5897,"t":"2026-04-09T04:00:00Z","v":17857900,"vw":0.597871},{"c":0.5966,"h":0.615,"l":0.5853,"n":26077,"o":0.6,"t":"2026-04-10T04:00:00Z","v":15562655,"vw":0.594579},{"c":0.66,"h":0.677,"l":0.5887,"n":63095,"o":0.598,"t":"2026-04-13T04:00:00Z","v":56660659,"vw":0.644326},{"c":0.7198,"h":0.7702,"l":0.6558,"n":55531,"o":0.6631,"t":"2026-04-14T04:00:00Z","v":55197097,"vw":0.722867},{"c":0.7511,"h":0.768,"l":0.7138,"n":44991,"o":0.7222,"t":"2026-04-15T04:00:00Z","v":37798233,"vw":0.748942},{"c":0.782,"h":0.8199,"l":0.77,"n":51569,"o":0.7797,"t":"2026-04-16T04:00:00Z","v":48491240,"vw":0.793817},{"c":0.8226,"h":0.97,"l":0.8226,"n":209614,"o":0.9076,"t":"2026-04-17T04:00:00Z","v":197859471,"vw":0.903089},{"c":1.16,"h":1.17,"l":0.78,"n":195041,"o":0.8315,"t":"2026-04-20T04:00:00Z","v":220171887,"vw":0.963479},{"c":1.045,"h":1.4,"l":1.01,"n":456597,"o":1.38,"t":"2026-04-21T04:00:00Z","v":397442249,"vw":1.200931},{"c":1.1,"h":1.26,"l":1.04,"n":148884,"o":1.045,"t":"2026-04-22T04:00:00Z","v":134266440,"vw":1.150198},{"c":0.9501,"h":1.1,"l":0.95,"n":113888,"o":1.1,"t":"2026-04-23T04:00:00Z","v":99830516,"vw":1.000811},{"c":0.8734,"h":1.03,"l":0.8629,"n":94483,"o":0.95,"t":"2026-04-24T04:00:00Z","v":117986242,"vw":0.933096},{"c":0.9094,"h":0.958,"l":0.85,"n":77777,"o":0.8649,"t":"2026-04-27T04:00:00Z","v":78225037,"vw":0.915805},{"c":0.8596,"h":0.9373,"l":0.8596,"n":46335,"o":0.9,"t":"2026-04-28T04:00:00Z","v":46479156,"vw":0.893946},{"c":0.8153,"h":0.89,"l":0.8153,"n":46265,"o":0.8634,"t":"2026-04-29T04:00:00Z","v":36856151,"vw":0.840785},{"c":0.9841,"h":1.05,"l":0.8209,"n":151800,"o":0.8209,"t":"2026-04-30T04:00:00Z","v":169040701,"vw":0.964765},{"c":0.9487,"h":1.0999,"l":0.9309,"n":127666,"o":1.085,"t":"2026-05-01T04:00:00Z","v":113736302,"vw":0.98482},{"c":0.939,"h":1.02,"l":0.9278,"n":61418,"o":0.937,"t":"2026-05-04T04:00:00Z","v":59120068,"vw":0.964096},{"c":0.9186,"h":0.9592,"l":0.9143,"n":42335,"o":0.9473,"t":"2026-05-05T04:00:00Z","v":41076836,"vw":0.934512},{"c":1.04,"h":1.05,"l":0.92,"n":94302,"o":0.93,"t":"2026-05-06T04:00:00Z","v":106782865,"vw":0.990561},{"c":0.8928,"h":0.93,"l":0.88,"n":67776,"o":0.925,"t":"2026-05-07T04:00:00Z","v":89479532,"vw":0.89128},{"c":0.8331,"h":0.899,"l":0.8155,"n":72958,"o":0.8941,"t":"2026-05-08T04:00:00Z","v":77804751,"vw":0.846944},{"c":0.8086,"h":0.8496,"l":0.7815,"n":64324,"o":0.821,"t":"2026-05-11T04:00:00Z","v":51819746,"vw":0.817601},{"c":0.7948,"h":0.8061,"l":0.7674,"n":51501,"o":0.7982,"t":"2026-05-12T04:00:00Z","v":43585568,"vw":0.784261},{"c":0.7804,"h":0.794,"l":0.7646,"n":36229,"o":0.7858,"t":"2026-05-13T04:00:00Z","v":34030733,"vw":0.777685},{"c":0.8044,"h":0.8099,"l":0.756,"n":42816,"o":0.7838,"t":"2026-05-14T04:00:00Z","v":36587496,"vw":0.780846},{"c":0.8043,"h":0.8354,"l":0.78,"n":44414,"o":0.78,"t":"2026-05-15T04:00:00Z","v":38840801,"vw":0.808429},{"c":0.7621,"h":0.7976,"l":0.7444,"n":37858,"o":0.795,"t":"2026-05-18T04:00:00Z","v":30852946,"vw":0.75837},{"c":0.7573,"h":0.7573,"l":0.7235,"n":31686,"o":0.7519,"t":"2026-05-19T04:00:00Z","v":25654894,"vw":0.735686},{"c":0.7866,"h":0.79,"l":0.7319,"n":30543,"o":0.7548,"t":"2026-05-20T04:00:00Z","v":22957455,"vw":0.768071},{"c":0.7885,"h":0.7886,"l":0.7462,"n":36618,"o":0.7744,"t":"2026-05-21T04:00:00Z","v":25964396,"vw":0.766914},{"c":0.7659,"h":0.8148,"l":0.7571,"n":34442,"o":0.7826,"t":"2026-05-22T04:00:00Z","v":30014627,"vw":0.782243},{"c":0.7684,"h":0.7919,"l":0.7505,"n":48316,"o":0.781,"t":"2026-05-26T04:00:00Z","v":37030681,"vw":0.768685},{"c":0.789,"h":0.79,"l":0.745,"n":35717,"o":0.7572,"t":"2026-05-27T04:00:00Z","v":28855730,"vw":0.771979},{"c":0.8203,"h":0.844,"l":0.7629,"n":51146,"o":0.78,"t":"2026-05-28T04:00:00Z","v":46708802,"vw":0.807446},{"c":0.7885,"h":0.8294,"l":0.7846,"n":43126,"o":0.8246,"t":"2026-05-29T04:00:00Z","v":34711922,"vw":0.800775},{"c":0.7757,"h":0.7889,"l":0.762,"n":38129,"o":0.7874,"t":"2026-06-01T04:00:00Z","v":28953080,"vw":0.772226},{"c":0.7645,"h":0.7795,"l":0.7524,"n":35211,"o":0.7791,"t":"2026-06-02T04:00:00Z","v":29756817,"vw":0.759237},{"c":0.7402,"h":0.7595,"l":0.714,"n":36491,"o":0.7595,"t":"2026-06-03T04:00:00Z","v":34374324,"vw":0.730068},{"c":0.786,"h":0.7976,"l":0.726,"n":41099,"o":0.7308,"t":"2026-06-04T04:00:00Z","v":34224342,"vw":0.773873},{"c":0.7094,"h":0.778,"l":0.7,"n":44327,"o":0.778,"t":"2026-06-05T04:00:00Z","v":47328758,"vw":0.7184},{"c":0.7552,"h":0.7774,"l":0.7093,"n":53727,"o":0.722,"t":"2026-06-08T04:00:00Z","v":62140920,"vw":0.754414},{"c":0.6904,"h":0.7535,"l":0.684,"n":50316,"o":0.7528,"t":"2026-06-09T04:00:00Z","v":55462883,"vw":0.701125},{"c":0.6823,"h":0.7048,"l":0.6605,"n":50375,"o":0.6894,"t":"2026-06-10T04:00:00Z","v":42028890,"vw":0.680963},{"c":0.7038,"h":0.712,"l":0.6726,"n":29559,"o":0.6899,"t":"2026-06-11T04:00:00Z","v":25680097,"vw":0.691711},{"c":0.6813,"h":0.7099,"l":0.6751,"n":32769,"o":0.7002,"t":"2026-06-12T04:00:00Z","v":27051914,"vw":0.68789},{"c":0.702,"h":0.7505,"l":0.702,"n":34640,"o":0.703,"t":"2026-06-15T04:00:00Z","v":29494165,"vw":0.729172},{"c":0.6844,"h":0.7321,"l":0.6826,"n":28809,"o":0.7151,"t":"2026-06-16T04:00:00Z","v":24198270,"vw":0.699206},{"c":0.6969,"h":0.7288,"l":0.683,"n":27833,"o":0.69,"t":"2026-06-17T04:00:00Z","v":25635628,"vw":0.707938},{"c":0.7109,"h":0.73,"l":0.698,"n":23002,"o":0.7155,"t":"2026-06-18T04:00:00Z","v":20212753,"vw":0.710074},{"c":0.6983,"h":0.7225,"l":0.69,"n":23413,"o":0.7038,"t":"2026-06-22T04:00:00Z","v":22020165,"vw":0.702665},{"c":0.6779,"h":0.7094,"l":0.675,"n":29711,"o":0.686,"t":"2026-06-23T04:00:00Z","v":21720911,"vw":0.688923},{"c":0.6817,"h":0.7135,"l":0.675,"n":40267,"o":0.675,"t":"2026-06-24T04:00:00Z","v":32457469,"vw":0.697875},{"c":0.6843,"h":0.7319,"l":0.6813,"n":33331,"o":0.6972,"t":"2026-06-25T04:00:00Z","v":22346664,"vw":0.69976},{"c":0.6594,"h":0.6975,"l":0.646,"n":40396,"o":0.68,"t":"2026-06-26T04:00:00Z","v":77519898,"vw":0.663179},{"c":0.7088,"h":0.7239,"l":0.6669,"n":44840,"o":0.6669,"t":"2026-06-29T04:00:00Z","v":33089168,"vw":0.697333},{"c":0.75,"h":0.8049,"l":0.7012,"n":68238,"o":0.7117,"t":"2026-06-30T04:00:00Z","v":58475837,"vw":0.767189},{"c":0.745,"h":0.786,"l":0.7411,"n":44898,"o":0.7427,"t":"2026-07-01T04:00:00Z","v":29694700,"vw":0.770204},{"c":0.7103,"h":0.7799,"l":0.7102,"n":31897,"o":0.757,"t":"2026-07-02T04:00:00Z","v":20458531,"vw":0.737121},{"c":0.7344,"h":0.755,"l":0.7032,"n":35651,"o":0.7135,"t":"2026-07-06T04:00:00Z","v":29615880,"vw":0.736138},{"c":0.7102,"h":0.745,"l":0.7056,"n":36067,"o":0.7266,"t":"2026-07-07T04:00:00Z","v":23366517,"vw":0.717237},{"c":0.6797,"h":0.705,"l":0.6677,"n":41118,"o":0.7,"t":"2026-07-08T04:00:00Z","v":36279452,"vw":0.684648},{"c":0.6747,"h":0.6908,"l":0.6633,"n":42781,"o":0.6855,"t":"2026-07-09T04:00:00Z","v":31453411,"vw":0.672233},{"c":0.656,"h":0.6766,"l":0.654,"n":40179,"o":0.6763,"t":"2026-07-10T04:00:00Z","v":36392415,"vw":0.66238},{"c":0.6211,"h":0.6746,"l":0.6211,"n":49672,"o":0.66,"t":"2026-07-13T04:00:00Z","v":43985604,"vw":0.637501},{"c":0.6214,"h":0.6424,"l":0.6148,"n":32521,"o":0.625,"t":"2026-07-14T04:00:00Z","v":25868601,"vw":0.622702},{"c":0.6333,"h":0.649,"l":0.6235,"n":29314,"o":0.6255,"t":"2026-07-15T04:00:00Z","v":22947978,"vw":0.638223},{"c":0.6003,"h":0.6353,"l":0.598,"n":29805,"o":0.6348,"t":"2026-07-16T04:00:00Z","v":29196279,"vw":0.612078},{"c":0.5911,"h":0.61,"l":0.5887,"n":30763,"o":0.6,"t":"2026-07-17T04:00:00Z","v":21959600,"vw":0.596383},{"c":0.5945,"h":0.6029,"l":0.5731,"n":29530,"o":0.596,"t":"2026-07-20T04:00:00Z","v":26696719,"vw":0.587006},{"c":0.61,"h":0.6166,"l":0.583,"n":33807,"o":0.5973,"t":"2026-07-21T04:00:00Z","v":28104009,"vw":0.595143},{"c":0.5965,"h":0.6134,"l":0.592,"n":26719,"o":0.607,"t":"2026-07-22T04:00:00Z","v":22106334,"vw":0.601961},{"c":0.5601,"h":0.595,"l":0.5513,"n":37769,"o":0.5946,"t":"2026-07-23T04:00:00Z","v":43067557,"vw":0.565875},{"c":0.5589,"h":0.5778,"l":0.5457,"n":24171,"o":0.57,"t":"2026-07-24T04:00:00Z","v":16560682,"vw":0.557063},{"c":0.5484,"h":0.58,"l":0.548,"n":21901,"o":0.5655,"t":"2026-07-27T04:00:00Z","v":17338882,"vw":0.558052},{"c":0.5414,"h":0.5541,"l":0.5224,"n":28273,"o":0.5527,"t":"2026-07-28T04:00:00Z","v":23383770,"vw":0.536782},{"c":0.5309,"h":0.5567,"l":0.5288,"n":16490,"o":0.545,"t":"2026-07-29T04:00:00Z","v":15795307,"vw":0.535983},{"c":0.5557,"h":0.5676,"l":0.536,"n":16791,"o":0.538,"t":"2026-07-30T04:00:00Z","v":12905273,"vw":0.551393},{"c":0.566,"h":0.605,"l":0.5605,"n":33799,"o":0.57,"t":"2026-07-31T04:00:00Z","v":26300875,"vw":0.580972},{"c":0.6124,"h":0.626,"l":0.5717,"n":38250,"o":0.5761,"t":"2026-08-03T04:00:00Z","v":30470842,"vw":0.60695},{"c":0.6337,"h":0.6448,"l":0.62,"n":38020,"o":0.63,"t":"2026-08-04T04:00:00Z","v":29400073,"vw":0.633041},{"c":0.6101,"h":0.644,"l":0.601,"n":47617,"o":0.6324,"t":"2026-08-05T04:00:00Z","v":28799771,"vw":0.618093},{"c":0.5275,"h":0.6,"l":0.5137,"n":57522,"o":0.6,"t":"2026-08-06T04:00:00Z","v":72177620,"vw":0.535825},{"c":0.5377,"h":0.5592,"l":0.522,"n":44466,"o":0.523,"t":"2026-08-07T04:00:00Z","v":61612485,"vw":0.544132},{"c":0.52,"h":0.565,"l":0.518,"n":37557,"o":0.5443,"t":"2026-08-10T04:00:00Z","v":36479818,"vw":0.528538},{"c":0.4176,"h":0.4522,"l":0.41,"n":114068,"o":0.4388,"t":"2026-08-11T04:00:00Z","v":143898324,"vw":0.42076},{"c":0.4141,"h":0.4355,"l":0.4,"n":67752,"o":0.4233,"t":"2026-08-12T04:00:00Z","v":110675927,"vw":0.406969},{"c":0.407,"h":0.4488,"l":0.407,"n":72113,"o":0.4146,"t":"2026-08-13T04:00:00Z","v":78581639,"vw":0.424732},{"c":13.47,"h":14.34,"l":12.21,"n":51857,"o":12.21,"t":"2026-08-14T04:00:00Z","v":3180591,"vw":13.375637},{"c":11.63,"h":12.9,"l":11.5107,"n":28872,"o":12.83,"t":"2026-08-17T04:00:00Z","v":2880235,"vw":11.961966},{"c":12.74,"h":12.74,"l":10.71,"n":35381,"o":11.12,"t":"2026-08-18T04:00:00Z","v":3528353,"vw":11.853364},{"c":14.08,"h":14.298,"l":12.2901,"n":29057,"o":12.63,"t":"2026-08-19T04:00:00Z","v":2186145,"vw":13.500532},{"c":14.46,"h":15.2,"l":13.6,"n":32753,"o":13.6,"t":"2026-08-20T04:00:00Z","v":2655984,"vw":14.550921},{"c":14.77,"h":15.471,"l":14.33,"n":23740,"o":14.49,"t":"2026-08-21T04:00:00Z","v":1604421,"vw":14.870271},{"c":14.15,"h":15.02,"l":14.05,"n":20094,"o":14.73,"t":"2026-08-24T04:00:00Z","v":1373776,"vw":14.33712},{"c":14.19,"h":14.25,"l":13.559,"n":14786,"o":14.05,"t":"2026-08-25T04:00:00Z","v":763487,"vw":13.911114},{"c":14.25,"h":14.46,"l":13.855,"n":8862,"o":14.11,"t":"2026-08-26T04:00:00Z","v":520383,"vw":14.182718},{"c":14,"h":14.59,"l":13.815,"n":8508,"o":14.2,"t":"2026-08-27T04:00:00Z","v":650340,"vw":14.138385},{"c":13.86,"h":14.52,"l":13.8,"n":8247,"o":14,"t":"2026-08-28T04:00:00Z","v":634687,"vw":14.112961},{"c":13.3,"h":13.85,"l":13.27,"n":7784,"o":13.81,"t":"2026-08-31T04:00:00Z","v":494578,"vw":13.498259},{"c":12.45,"h":13.13,"l":12.41,"n":9591,"o":13.04,"t":"2026-09-01T04:00:00Z","v":856168,"vw":12.687761},{"c":11.57,"h":12.58,"l":11.549,"n":14625,"o":12.35,"t":"2026-09-02T04:00:00Z","v":1794482,"vw":11.987659},{"c":11.27,"h":11.76,"l":11.25,"n":14118,"o":11.6,"t":"2026-09-03T04:00:00Z","v":1217010,"vw":11.378407},{"c":11.79,"h":11.93,"l":11.04,"n":11543,"o":11.19,"t":"2026-09-04T04:00:00Z","v":1154859,"vw":11.406035},{"c":11.21,"h":11.8416,"l":11.19,"n":11587,"o":11.79,"t":"2026-09-08T04:00:00Z","v":996998,"vw":11.408682},{"c":10.9,"h":11.62,"l":10.88,"n":12390,"o":11.23,"t":"2026-09-09T04:00:00Z","v":994358,"vw":11.171904},{"c":10.45,"h":10.8727,"l":10.4017,"n":12702,"o":10.77,"t":"2026-09-10T04:00:00Z","v":1129192,"vw":10.575897},{"c":10.21,"h":10.61,"l":10.16,"n":9808,"o":10.57,"t":"2026-09-11T04:00:00Z","v":793172,"vw":10.30428},{"c":10.31,"h":10.365,"l":9.81,"n":15191,"o":9.88,"t":"2026-09-14T04:00:00Z","v":1162819,"vw":10.061229},{"c":9.99,"h":10.6292,"l":9.975,"n":11391,"o":10.19,"t":"2026-09-15T04:00:00Z","v":891566,"vw":10.208059},{"c":10.95,"h":11.33,"l":9.98,"n":15556,"o":9.99,"t":"2026-09-16T04:00:00Z","v":1525955,"vw":10.857552},{"c":11.7,"h":12.07,"l":11.19,"n":18338,"o":11.19,"t":"2026-09-17T04:00:00Z","v":1448898,"vw":11.698896},{"c":11.51,"h":12.26,"l":11.47,"n":14583,"o":11.705,"t":"2026-09-18T04:00:00Z","v":1132396,"vw":11.76939},{"c":11.92,"h":12.52,"l":11.38,"n":15568,"o":11.64,"t":"2026-09-21T04:00:00Z","v":1293248,"vw":12.090306},{"c":11.51,"h":12.14,"l":11.38,"n":10249,"o":12,"t":"2026-09-22T04:00:00Z","v":766638,"vw":11.613176},{"c":10.03,"h":11.055,"l":9.81,"n":27874,"o":11.01,"t":"2026-09-23T04:00:00Z","v":3131579,"vw":10.019243},{"c":9.19,"h":10.07,"l":9.06,"n":24412,"o":10.07,"t":"2026-09-24T04:00:00Z","v":2730525,"vw":9.415301},{"c":8.35,"h":9.19,"l":8.32,"n":26700,"o":9.19,"t":"2026-09-25T04:00:00Z","v":2750279,"vw":8.509436},{"c":8.52,"h":8.65,"l":8.07,"n":13749,"o":8.355,"t":"2026-09-28T04:00:00Z","v":1550562,"vw":8.414279},{"c":8.23,"h":8.55,"l":8.2,"n":9376,"o":8.54,"t":"2026-09-29T04:00:00Z","v":819415,"vw":8.333703},{"c":8.26,"h":8.37,"l":8.07,"n":10325,"o":8.25,"t":"2026-09-30T04:00:00Z","v":874339,"vw":8.202922},{"c":8.26,"h":8.28,"l":7.84,"n":10303,"o":8.24,"t":"2026-10-01T04:00:00Z","v":1081141,"vw":8.053763},{"c":8.25,"h":8.45,"l":8.11,"n":8911,"o":8.26,"t":"2026-10-02T04:00:00Z","v":817959,"vw":8.239435},{"c":8.06,"h":8.4587,"l":7.97,"n":8986,"o":8.22,"t":"2026-10-05T04:00:00Z","v":836419,"vw":8.122552},{"c":7.99,"h":8.2,"l":7.94,"n":9304,"o":8.12,"t":"2026-10-06T04:00:00Z","v":633228,"vw":8.03032},{"c":7.66,"h":7.95,"l":7.56,"n":10285,"o":7.95,"t":"2026-10-07T04:00:00Z","v":1037948,"vw":7.674084},{"c":7.73,"h":7.79,"l":7.5,"n":6841,"o":7.63,"t":"2026-10-08T04:00:00Z","v":908714,"vw":7.646497},{"c":7.7,"h":7.81,"l":7.41,"n":8132,"o":7.76,"t":"2026-10-09T04:00:00Z","v":786782,"vw":7.582819},{"c":7.31,"h":7.67,"l":7.22,"n":10682,"o":7.67,"t":"2026-10-12T04:00:00Z","v":1077493,"vw":7.364204},{"c":7.21,"h":7.37,"l":7.09,"n":8290,"o":7.24,"t":"2026-10-13T04:00:00Z","v":791584,"vw":7.222703},{"c":6.78,"h":7.189,"l":6.67,"n":10156,"o":7.1,"t":"2026-10-14T04:00:00Z","v":1117816,"vw":6.857772},{"c":7.17,"h":7.24,"l":6.717,"n":9381,"o":6.72,"t":"2026-10-15T04:00:00Z","v":955285,"vw":7.041689},{"c":6.85,"h":7.19,"l":6.7145,"n":8258,"o":7.17,"t":"2026-10-16T04:00:00Z","v":771510,"vw":6.870467},{"c":6.57,"h":6.99,"l":6.545,"n":7877,"o":6.89,"t":"2026-10-19T04:00:00Z","v":669514,"vw":6.70745},{"c":6.81,"h":6.96,"l":6.49,"n":6953,"o":6.54,"t":"2026-10-20T04:00:00Z","v":752975,"vw":6.795045},{"c":6.79,"h":6.94,"l":6.69,"n":3806,"o":6.9,"t":"2026-10-21T04:00:00Z","v":383435,"vw":6.810349}],"volatilityBars":[{"c":7.19,"h":7.19,"l":7.19,"n":9,"o":7.19,"t":"2026-10-14T08:00:00Z","v":388,"vw":7.19},{"c":7.1905,"h":7.1905,"l":7.19,"n":10,"o":7.19,"t":"2026-10-14T08:30:00Z","v":536,"vw":7.190379},{"c":7.195,"h":7.1995,"l":7.195,"n":7,"o":7.1995,"t":"2026-10-14T10:45:00Z","v":295,"vw":7.19725},{"c":7.2,"h":7.2,"l":7.1909,"n":10,"o":7.1909,"t":"2026-10-14T11:00:00Z","v":1148,"vw":7.199109},{"c":7.1934,"h":7.1934,"l":7.1934,"n":1,"o":7.1934,"t":"2026-10-14T11:45:00Z","v":150,"vw":7.1934},{"c":7.2007,"h":7.2007,"l":7.2007,"n":3,"o":7.2007,"t":"2026-10-14T12:15:00Z","v":500,"vw":7.2007},{"c":7.1208,"h":7.16,"l":7.1066,"n":22,"o":7.16,"t":"2026-10-14T12:30:00Z","v":3218,"vw":7.121127},{"c":7.1208,"h":7.1208,"l":7.1208,"n":8,"o":7.1208,"t":"2026-10-14T12:45:00Z","v":1328,"vw":7.1208},{"c":7.1,"h":7.13,"l":7.1,"n":28,"o":7.13,"t":"2026-10-14T13:00:00Z","v":3765,"vw":7.120878},{"c":7.06,"h":7.1,"l":7.06,"n":17,"o":7.0915,"t":"2026-10-14T13:15:00Z","v":4397,"vw":7.085867},{"c":7.13,"h":7.17,"l":7.07,"n":325,"o":7.1,"t":"2026-10-14T13:30:00Z","v":41089,"vw":7.105096},{"c":7.11,"h":7.189,"l":7.0989,"n":259,"o":7.11,"t":"2026-10-14T13:45:00Z","v":37479,"vw":7.136498},{"c":7.04,"h":7.08,"l":7.02,"n":697,"o":7.08,"t":"2026-10-14T14:00:00Z","v":42525,"vw":7.044674},{"c":7.005,"h":7.06,"l":7,"n":413,"o":7.0488,"t":"2026-10-14T14:15:00Z","v":63161,"vw":7.011261},{"c":7.0208,"h":7.04,"l":7,"n":367,"o":7.0097,"t":"2026-10-14T14:30:00Z","v":19024,"vw":7.016154},{"c":6.93,"h":7.0417,"l":6.925,"n":580,"o":7.0249,"t":"2026-10-14T14:45:00Z","v":56082,"vw":6.980353},{"c":6.905,"h":6.96,"l":6.9012,"n":563,"o":6.925,"t":"2026-10-14T15:00:00Z","v":83369,"vw":6.931859},{"c":6.9,"h":6.92,"l":6.9,"n":217,"o":6.905,"t":"2026-10-14T15:15:00Z","v":18710,"vw":6.909665},{"c":6.81,"h":6.905,"l":6.79,"n":856,"o":6.905,"t":"2026-10-14T15:30:00Z","v":176395,"vw":6.871253},{"c":6.75,"h":6.81,"l":6.75,"n":397,"o":6.81,"t":"2026-10-14T15:45:00Z","v":36881,"vw":6.790703},{"c":6.74,"h":6.78,"l":6.74,"n":445,"o":6.759,"t":"2026-10-14T16:00:00Z","v":43981,"vw":6.759488},{"c":6.74,"h":6.75,"l":6.7265,"n":302,"o":6.75,"t":"2026-10-14T16:15:00Z","v":21957,"vw":6.7388},{"c":6.7166,"h":6.735,"l":6.7,"n":352,"o":6.73,"t":"2026-10-14T16:30:00Z","v":55196,"vw":6.711498},{"c":6.69,"h":6.7216,"l":6.67,"n":332,"o":6.72,"t":"2026-10-14T16:45:00Z","v":29101,"vw":6.694055},{"c":6.7528,"h":6.77,"l":6.7,"n":235,"o":6.7,"t":"2026-10-14T17:00:00Z","v":30877,"vw":6.73933},{"c":6.78,"h":6.79,"l":6.76,"n":188,"o":6.77,"t":"2026-10-14T17:15:00Z","v":9420,"vw":6.774519},{"c":6.77,"h":6.78,"l":6.75,"n":180,"o":6.775,"t":"2026-10-14T17:30:00Z","v":26100,"vw":6.76076},{"c":6.73,"h":6.77,"l":6.73,"n":190,"o":6.7676,"t":"2026-10-14T17:45:00Z","v":35758,"vw":6.751542},{"c":6.785,"h":6.79,"l":6.73,"n":168,"o":6.73,"t":"2026-10-14T18:00:00Z","v":11222,"vw":6.757767},{"c":6.78,"h":6.805,"l":6.78,"n":198,"o":6.795,"t":"2026-10-14T18:15:00Z","v":17134,"vw":6.794065},{"c":6.735,"h":6.78,"l":6.73,"n":140,"o":6.78,"t":"2026-10-14T18:30:00Z","v":13041,"vw":6.754733},{"c":6.77,"h":6.78,"l":6.735,"n":155,"o":6.735,"t":"2026-10-14T18:45:00Z","v":9992,"vw":6.750776},{"c":6.72,"h":6.77,"l":6.72,"n":182,"o":6.77,"t":"2026-10-14T19:00:00Z","v":15928,"vw":6.737215},{"c":6.72,"h":6.7413,"l":6.72,"n":295,"o":6.73,"t":"2026-10-14T19:15:00Z","v":15519,"vw":6.727899},{"c":6.7256,"h":6.75,"l":6.71,"n":300,"o":6.72,"t":"2026-10-14T19:30:00Z","v":27697,"vw":6.725276},{"c":6.8,"h":6.82,"l":6.69,"n":962,"o":6.73,"t":"2026-10-14T19:45:00Z","v":121341,"vw":6.752874},{"c":6.69,"h":6.78,"l":6.67,"n":21,"o":6.78,"t":"2026-10-14T20:00:00Z","v":25014,"vw":6.778299},{"c":6.7925,"h":6.7925,"l":6.7925,"n":2,"o":6.7925,"t":"2026-10-14T20:15:00Z","v":210,"vw":6.7925},{"c":6.78,"h":6.78,"l":6.7001,"n":6,"o":6.78,"t":"2026-10-14T20:30:00Z","v":864,"vw":6.745757},{"c":6.78,"h":6.78,"l":6.7708,"n":11,"o":6.78,"t":"2026-10-14T20:45:00Z","v":3432,"vw":6.774282},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-14T21:00:00Z","v":100,"vw":6.76},{"c":6.69,"h":6.79,"l":6.69,"n":9,"o":6.79,"t":"2026-10-14T21:15:00Z","v":1890,"vw":6.784469},{"c":6.7191,"h":6.7191,"l":6.7191,"n":1,"o":6.7191,"t":"2026-10-14T21:30:00Z","v":200,"vw":6.7191},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-14T21:45:00Z","v":185,"vw":6.77},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-14T22:00:00Z","v":150,"vw":6.77},{"c":6.7615,"h":6.7615,"l":6.7615,"n":2,"o":6.7615,"t":"2026-10-14T22:15:00Z","v":114,"vw":6.7615},{"c":6.76,"h":6.76,"l":6.76,"n":7,"o":6.76,"t":"2026-10-14T22:30:00Z","v":211,"vw":6.76},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-14T22:45:00Z","v":100,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-14T23:00:00Z","v":157,"vw":6.7},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-10-14T23:15:00Z","v":500,"vw":6.76},{"c":6.7284,"h":6.76,"l":6.7178,"n":10,"o":6.76,"t":"2026-10-14T23:30:00Z","v":445,"vw":6.731338},{"c":6.6563,"h":6.75,"l":6.6563,"n":18,"o":6.73,"t":"2026-10-15T08:00:00Z","v":1501,"vw":6.716379},{"c":6.7237,"h":6.7237,"l":6.69,"n":3,"o":6.69,"t":"2026-10-15T08:15:00Z","v":3524,"vw":6.692111},{"c":6.72,"h":6.72,"l":6.72,"n":3,"o":6.72,"t":"2026-10-15T08:45:00Z","v":211,"vw":6.72},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-15T09:45:00Z","v":100,"vw":6.66},{"c":6.66,"h":6.66,"l":6.6511,"n":132,"o":6.66,"t":"2026-10-15T11:00:00Z","v":6743,"vw":6.658247},{"c":6.64,"h":6.65,"l":6.64,"n":17,"o":6.65,"t":"2026-10-15T11:15:00Z","v":914,"vw":6.643104},{"c":6.64,"h":6.64,"l":6.64,"n":2,"o":6.64,"t":"2026-10-15T11:30:00Z","v":500,"vw":6.64},{"c":6.64,"h":6.64,"l":6.6308,"n":3,"o":6.6308,"t":"2026-10-15T11:45:00Z","v":353,"vw":6.636933},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-15T12:00:00Z","v":500,"vw":6.64},{"c":6.7,"h":6.7,"l":6.6499,"n":34,"o":6.65,"t":"2026-10-15T12:15:00Z","v":5342,"vw":6.653214},{"c":6.7,"h":6.7,"l":6.68,"n":10,"o":6.7,"t":"2026-10-15T12:30:00Z","v":1857,"vw":6.697529},{"c":6.6679,"h":6.6679,"l":6.66,"n":8,"o":6.66,"t":"2026-10-15T12:45:00Z","v":1201,"vw":6.660718},{"c":6.66,"h":6.66,"l":6.66,"n":7,"o":6.66,"t":"2026-10-15T13:00:00Z","v":2400,"vw":6.66},{"c":6.75,"h":6.77,"l":6.69,"n":15,"o":6.76,"t":"2026-10-15T13:15:00Z","v":1852,"vw":6.7394},{"c":6.81,"h":6.89,"l":6.717,"n":575,"o":6.72,"t":"2026-10-15T13:30:00Z","v":70217,"vw":6.806178},{"c":6.865,"h":6.8788,"l":6.78,"n":313,"o":6.78,"t":"2026-10-15T13:45:00Z","v":35750,"vw":6.829227},{"c":6.928,"h":6.96,"l":6.86,"n":664,"o":6.87,"t":"2026-10-15T14:00:00Z","v":94338,"vw":6.913237},{"c":6.87,"h":6.94,"l":6.8612,"n":202,"o":6.94,"t":"2026-10-15T14:15:00Z","v":19311,"vw":6.896597},{"c":6.9396,"h":6.94,"l":6.85,"n":378,"o":6.87,"t":"2026-10-15T14:30:00Z","v":30552,"vw":6.901184},{"c":6.9899,"h":6.99,"l":6.91,"n":333,"o":6.93,"t":"2026-10-15T14:45:00Z","v":37647,"vw":6.940247},{"c":7.17,"h":7.19,"l":6.982,"n":623,"o":6.982,"t":"2026-10-15T15:00:00Z","v":78861,"vw":7.078192},{"c":7.1363,"h":7.24,"l":7.1268,"n":421,"o":7.1636,"t":"2026-10-15T15:15:00Z","v":67145,"vw":7.184799},{"c":7.1399,"h":7.19,"l":7.1345,"n":286,"o":7.14,"t":"2026-10-15T15:30:00Z","v":54268,"vw":7.169948},{"c":7.13,"h":7.17,"l":7.12,"n":221,"o":7.138,"t":"2026-10-15T15:45:00Z","v":23508,"vw":7.13756},{"c":7.08,"h":7.13,"l":7.052,"n":271,"o":7.13,"t":"2026-10-15T16:00:00Z","v":24896,"vw":7.090888},{"c":7.065,"h":7.08,"l":7.0583,"n":143,"o":7.075,"t":"2026-10-15T16:15:00Z","v":9866,"vw":7.075036},{"c":7.09,"h":7.13,"l":7.055,"n":165,"o":7.0791,"t":"2026-10-15T16:30:00Z","v":8944,"vw":7.088652},{"c":7.12,"h":7.1232,"l":7.07,"n":131,"o":7.0901,"t":"2026-10-15T16:45:00Z","v":30444,"vw":7.107147},{"c":7.14,"h":7.1499,"l":7.1129,"n":168,"o":7.1129,"t":"2026-10-15T17:00:00Z","v":9462,"vw":7.138046},{"c":7.115,"h":7.15,"l":7.11,"n":152,"o":7.15,"t":"2026-10-15T17:15:00Z","v":10296,"vw":7.133557},{"c":7.13,"h":7.13,"l":7.07,"n":237,"o":7.115,"t":"2026-10-15T17:30:00Z","v":32403,"vw":7.097325},{"c":7.1101,"h":7.135,"l":7.1101,"n":109,"o":7.1267,"t":"2026-10-15T17:45:00Z","v":5813,"vw":7.122558},{"c":7.075,"h":7.1251,"l":7.0735,"n":150,"o":7.12,"t":"2026-10-15T18:00:00Z","v":7402,"vw":7.0969},{"c":7.08,"h":7.105,"l":7.07,"n":238,"o":7.08,"t":"2026-10-15T18:15:00Z","v":12541,"vw":7.081727},{"c":7.15,"h":7.15,"l":7.08,"n":245,"o":7.08,"t":"2026-10-15T18:30:00Z","v":15021,"vw":7.113314},{"c":7.1381,"h":7.1421,"l":7.12,"n":67,"o":7.13,"t":"2026-10-15T18:45:00Z","v":3900,"vw":7.129939},{"c":7.05,"h":7.145,"l":7.02,"n":275,"o":7.13,"t":"2026-10-15T19:00:00Z","v":28311,"vw":7.072354},{"c":7.03,"h":7.09,"l":7.01,"n":201,"o":7.045,"t":"2026-10-15T19:15:00Z","v":19238,"vw":7.036491},{"c":7.07,"h":7.0929,"l":7.02,"n":425,"o":7.02,"t":"2026-10-15T19:30:00Z","v":18690,"vw":7.061405},{"c":7.18,"h":7.19,"l":7.045,"n":1234,"o":7.055,"t":"2026-10-15T19:45:00Z","v":143307,"vw":7.131777},{"c":7.17,"h":7.17,"l":7.17,"n":9,"o":7.17,"t":"2026-10-15T20:00:00Z","v":17179,"vw":7.17},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-15T20:45:00Z","v":150,"vw":7.13},{"c":7.0609,"h":7.0609,"l":7.0609,"n":1,"o":7.0609,"t":"2026-10-15T21:45:00Z","v":5000,"vw":7.0609},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-15T22:00:00Z","v":233,"vw":7.14},{"c":7.0739,"h":7.1361,"l":7.0739,"n":3,"o":7.1361,"t":"2026-10-15T22:15:00Z","v":1250,"vw":7.105},{"c":7.0708,"h":7.13,"l":7.0708,"n":7,"o":7.13,"t":"2026-10-15T23:45:00Z","v":212,"vw":7.1004},{"c":7.17,"h":7.17,"l":7.16,"n":21,"o":7.16,"t":"2026-10-16T08:00:00Z","v":1589,"vw":7.169045},{"c":7.2,"h":7.2,"l":7.2,"n":3,"o":7.2,"t":"2026-10-16T08:30:00Z","v":260,"vw":7.2},{"c":7.1751,"h":7.1751,"l":7.17,"n":4,"o":7.17,"t":"2026-10-16T11:15:00Z","v":1357,"vw":7.17255},{"c":7.1886,"h":7.1886,"l":7.1886,"n":1,"o":7.1886,"t":"2026-10-16T11:30:00Z","v":250,"vw":7.1886},{"c":7.2,"h":7.2,"l":7.2,"n":5,"o":7.2,"t":"2026-10-16T12:15:00Z","v":207,"vw":7.2},{"c":7.1806,"h":7.1806,"l":7.1806,"n":2,"o":7.1806,"t":"2026-10-16T12:30:00Z","v":203,"vw":7.1806},{"c":7.2,"h":7.2,"l":7.1845,"n":3,"o":7.1845,"t":"2026-10-16T12:45:00Z","v":650,"vw":7.187083},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-16T13:00:00Z","v":100,"vw":7.17},{"c":7.105,"h":7.19,"l":7.0704,"n":357,"o":7.17,"t":"2026-10-16T13:30:00Z","v":24245,"vw":7.13621},{"c":6.975,"h":7.11,"l":6.92,"n":546,"o":7.11,"t":"2026-10-16T13:45:00Z","v":60303,"vw":6.988488},{"c":7.0406,"h":7.095,"l":6.96,"n":302,"o":6.96,"t":"2026-10-16T14:00:00Z","v":35436,"vw":7.046132},{"c":7,"h":7.0663,"l":6.995,"n":210,"o":7.0663,"t":"2026-10-16T14:15:00Z","v":10479,"vw":7.024875},{"c":7.07,"h":7.0899,"l":7.025,"n":197,"o":7.025,"t":"2026-10-16T14:30:00Z","v":11199,"vw":7.060219},{"c":7.0352,"h":7.07,"l":7.01,"n":137,"o":7.0644,"t":"2026-10-16T14:45:00Z","v":9704,"vw":7.037081},{"c":7,"h":7.035,"l":6.99,"n":247,"o":7.03,"t":"2026-10-16T15:00:00Z","v":16757,"vw":7.006498},{"c":6.9,"h":7,"l":6.9,"n":286,"o":7,"t":"2026-10-16T15:15:00Z","v":56269,"vw":6.957298},{"c":6.91,"h":6.91,"l":6.835,"n":548,"o":6.905,"t":"2026-10-16T15:30:00Z","v":62640,"vw":6.875115},{"c":6.89,"h":6.95,"l":6.89,"n":180,"o":6.91,"t":"2026-10-16T15:45:00Z","v":16910,"vw":6.931071},{"c":6.86,"h":6.89,"l":6.84,"n":412,"o":6.89,"t":"2026-10-16T16:00:00Z","v":30160,"vw":6.854527},{"c":6.8328,"h":6.8532,"l":6.8328,"n":151,"o":6.85,"t":"2026-10-16T16:15:00Z","v":12378,"vw":6.842649},{"c":6.81,"h":6.83,"l":6.79,"n":296,"o":6.83,"t":"2026-10-16T16:30:00Z","v":27622,"vw":6.808066},{"c":6.81,"h":6.825,"l":6.8003,"n":174,"o":6.82,"t":"2026-10-16T16:45:00Z","v":9098,"vw":6.817822},{"c":6.82,"h":6.825,"l":6.74,"n":435,"o":6.82,"t":"2026-10-16T17:00:00Z","v":69681,"vw":6.769265},{"c":6.82,"h":6.83,"l":6.8029,"n":265,"o":6.82,"t":"2026-10-16T17:15:00Z","v":24854,"vw":6.815674},{"c":6.8259,"h":6.845,"l":6.79,"n":265,"o":6.81,"t":"2026-10-16T17:30:00Z","v":30595,"vw":6.825284},{"c":6.8,"h":6.8152,"l":6.79,"n":92,"o":6.8152,"t":"2026-10-16T17:45:00Z","v":10772,"vw":6.804557},{"c":6.78,"h":6.8,"l":6.78,"n":109,"o":6.8,"t":"2026-10-16T18:00:00Z","v":6498,"vw":6.783028},{"c":6.79,"h":6.79,"l":6.78,"n":159,"o":6.79,"t":"2026-10-16T18:15:00Z","v":8278,"vw":6.784557},{"c":6.79,"h":6.81,"l":6.78,"n":110,"o":6.78,"t":"2026-10-16T18:30:00Z","v":8917,"vw":6.795326},{"c":6.715,"h":6.81,"l":6.715,"n":416,"o":6.8,"t":"2026-10-16T18:45:00Z","v":55649,"vw":6.751563},{"c":6.74,"h":6.75,"l":6.7145,"n":285,"o":6.72,"t":"2026-10-16T19:00:00Z","v":23417,"vw":6.73259},{"c":6.8,"h":6.83,"l":6.75,"n":301,"o":6.75,"t":"2026-10-16T19:15:00Z","v":40938,"vw":6.772046},{"c":6.79,"h":6.8262,"l":6.77,"n":287,"o":6.8069,"t":"2026-10-16T19:30:00Z","v":25301,"vw":6.799639},{"c":6.87,"h":6.87,"l":6.78,"n":622,"o":6.7871,"t":"2026-10-16T19:45:00Z","v":47013,"vw":6.83366},{"c":6.85,"h":6.85,"l":6.85,"n":5,"o":6.85,"t":"2026-10-16T20:00:00Z","v":15238,"vw":6.85},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-16T20:30:00Z","v":100,"vw":6.75},{"c":6.85,"h":6.85,"l":6.8246,"n":3,"o":6.8246,"t":"2026-10-16T21:15:00Z","v":500,"vw":6.83984},{"c":6.8499,"h":6.85,"l":6.8499,"n":2,"o":6.85,"t":"2026-10-16T21:30:00Z","v":200,"vw":6.84995},{"c":6.85,"h":6.85,"l":6.84,"n":35,"o":6.84,"t":"2026-10-16T22:30:00Z","v":6643,"vw":6.84798},{"c":6.83,"h":6.83,"l":6.83,"n":7,"o":6.83,"t":"2026-10-19T08:00:00Z","v":336,"vw":6.83},{"c":6.89,"h":6.89,"l":6.89,"n":5,"o":6.89,"t":"2026-10-19T08:30:00Z","v":500,"vw":6.89},{"c":6.9,"h":6.9,"l":6.86,"n":46,"o":6.86,"t":"2026-10-19T09:00:00Z","v":8005,"vw":6.898516},{"c":6.9086,"h":6.9086,"l":6.9086,"n":1,"o":6.9086,"t":"2026-10-19T09:30:00Z","v":157,"vw":6.9086},{"c":6.91,"h":6.91,"l":6.91,"n":5,"o":6.91,"t":"2026-10-19T11:00:00Z","v":177,"vw":6.91},{"c":6.8701,"h":6.8701,"l":6.86,"n":2,"o":6.86,"t":"2026-10-19T12:15:00Z","v":600,"vw":6.86505},{"c":6.9185,"h":6.9185,"l":6.9185,"n":1,"o":6.9185,"t":"2026-10-19T12:30:00Z","v":500,"vw":6.9185},{"c":6.9085,"h":6.9085,"l":6.9085,"n":3,"o":6.9085,"t":"2026-10-19T12:45:00Z","v":201,"vw":6.9085},{"c":6.9089,"h":6.9188,"l":6.9089,"n":2,"o":6.9188,"t":"2026-10-19T13:00:00Z","v":360,"vw":6.9133},{"c":6.83,"h":6.93,"l":6.83,"n":535,"o":6.89,"t":"2026-10-19T13:30:00Z","v":32026,"vw":6.882801},{"c":6.7969,"h":6.865,"l":6.76,"n":282,"o":6.83,"t":"2026-10-19T13:45:00Z","v":28567,"vw":6.805172},{"c":6.92,"h":6.92,"l":6.7728,"n":460,"o":6.7972,"t":"2026-10-19T14:00:00Z","v":50901,"vw":6.842416},{"c":6.9,"h":6.99,"l":6.88,"n":330,"o":6.93,"t":"2026-10-19T14:15:00Z","v":22567,"vw":6.949748},{"c":6.8463,"h":6.8973,"l":6.8463,"n":248,"o":6.88,"t":"2026-10-19T14:30:00Z","v":17709,"vw":6.87657},{"c":6.83,"h":6.875,"l":6.83,"n":194,"o":6.855,"t":"2026-10-19T14:45:00Z","v":11393,"vw":6.859533},{"c":6.81,"h":6.85,"l":6.81,"n":360,"o":6.835,"t":"2026-10-19T15:00:00Z","v":29087,"vw":6.836524},{"c":6.79,"h":6.81,"l":6.77,"n":211,"o":6.81,"t":"2026-10-19T15:15:00Z","v":16023,"vw":6.787828},{"c":6.775,"h":6.79,"l":6.765,"n":168,"o":6.79,"t":"2026-10-19T15:30:00Z","v":14843,"vw":6.777441},{"c":6.725,"h":6.77,"l":6.725,"n":183,"o":6.77,"t":"2026-10-19T15:45:00Z","v":16703,"vw":6.7492},{"c":6.6988,"h":6.73,"l":6.6814,"n":328,"o":6.725,"t":"2026-10-19T16:00:00Z","v":37803,"vw":6.712364},{"c":6.67,"h":6.7,"l":6.65,"n":305,"o":6.6827,"t":"2026-10-19T16:15:00Z","v":21253,"vw":6.679453},{"c":6.665,"h":6.67,"l":6.66,"n":135,"o":6.67,"t":"2026-10-19T16:30:00Z","v":10805,"vw":6.665845},{"c":6.65,"h":6.68,"l":6.6401,"n":277,"o":6.669,"t":"2026-10-19T16:45:00Z","v":27125,"vw":6.657901},{"c":6.6438,"h":6.66,"l":6.6141,"n":277,"o":6.65,"t":"2026-10-19T17:00:00Z","v":24305,"vw":6.641398},{"c":6.69,"h":6.7,"l":6.65,"n":149,"o":6.65,"t":"2026-10-19T17:15:00Z","v":29047,"vw":6.686197},{"c":6.68,"h":6.6999,"l":6.67,"n":124,"o":6.69,"t":"2026-10-19T17:30:00Z","v":7190,"vw":6.685908},{"c":6.65,"h":6.651,"l":6.6227,"n":151,"o":6.651,"t":"2026-10-19T17:45:00Z","v":14125,"vw":6.634914},{"c":6.645,"h":6.6683,"l":6.63,"n":161,"o":6.654,"t":"2026-10-19T18:00:00Z","v":18235,"vw":6.648003},{"c":6.635,"h":6.6682,"l":6.63,"n":127,"o":6.65,"t":"2026-10-19T18:15:00Z","v":15648,"vw":6.648071},{"c":6.62,"h":6.64,"l":6.5923,"n":278,"o":6.62,"t":"2026-10-19T18:30:00Z","v":28553,"vw":6.606909},{"c":6.6399,"h":6.64,"l":6.6143,"n":126,"o":6.62,"t":"2026-10-19T18:45:00Z","v":18336,"vw":6.635172},{"c":6.62,"h":6.64,"l":6.62,"n":101,"o":6.63,"t":"2026-10-19T19:00:00Z","v":9944,"vw":6.62786},{"c":6.59,"h":6.63,"l":6.58,"n":312,"o":6.625,"t":"2026-10-19T19:15:00Z","v":28066,"vw":6.607156},{"c":6.5745,"h":6.59,"l":6.545,"n":318,"o":6.59,"t":"2026-10-19T19:30:00Z","v":47434,"vw":6.565575},{"c":6.575,"h":6.59,"l":6.56,"n":690,"o":6.575,"t":"2026-10-19T19:45:00Z","v":43861,"vw":6.575996},{"c":6.57,"h":6.57,"l":6.57,"n":10,"o":6.57,"t":"2026-10-19T20:00:00Z","v":16856,"vw":6.57},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-19T20:15:00Z","v":300,"vw":6.59},{"c":6.58,"h":6.58,"l":6.58,"n":4,"o":6.58,"t":"2026-10-19T20:30:00Z","v":225,"vw":6.58},{"c":6.6062,"h":6.6062,"l":6.589,"n":10,"o":6.59,"t":"2026-10-19T20:45:00Z","v":1980,"vw":6.592713},{"c":6.65,"h":6.65,"l":6.6077,"n":2,"o":6.6077,"t":"2026-10-19T21:00:00Z","v":1996,"vw":6.618211},{"c":6.61,"h":6.61,"l":6.58,"n":52,"o":6.58,"t":"2026-10-19T21:15:00Z","v":2920,"vw":6.584405},{"c":6.5749,"h":6.5749,"l":6.5749,"n":1,"o":6.5749,"t":"2026-10-19T22:00:00Z","v":794,"vw":6.5749},{"c":6.65,"h":6.65,"l":6.65,"n":4,"o":6.65,"t":"2026-10-19T22:15:00Z","v":127,"vw":6.65},{"c":6.65,"h":6.65,"l":6.63,"n":2,"o":6.63,"t":"2026-10-19T23:30:00Z","v":300,"vw":6.636667},{"c":6.57,"h":6.57,"l":6.57,"n":6,"o":6.57,"t":"2026-10-20T08:15:00Z","v":982,"vw":6.57},{"c":6.55,"h":6.55,"l":6.5306,"n":14,"o":6.55,"t":"2026-10-20T11:00:00Z","v":12249,"vw":6.546793},{"c":6.55,"h":6.55,"l":6.53,"n":8,"o":6.53,"t":"2026-10-20T11:15:00Z","v":1226,"vw":6.547606},{"c":6.5246,"h":6.5246,"l":6.5221,"n":3,"o":6.5246,"t":"2026-10-20T11:30:00Z","v":1000,"vw":6.5236},{"c":6.5454,"h":6.5454,"l":6.5454,"n":1,"o":6.5454,"t":"2026-10-20T11:45:00Z","v":100,"vw":6.5454},{"c":6.53,"h":6.54,"l":6.52,"n":9,"o":6.54,"t":"2026-10-20T12:45:00Z","v":1089,"vw":6.529057},{"c":6.55,"h":6.55,"l":6.5316,"n":6,"o":6.55,"t":"2026-10-20T13:00:00Z","v":1949,"vw":6.54886},{"c":6.55,"h":6.55,"l":6.55,"n":39,"o":6.55,"t":"2026-10-20T13:15:00Z","v":2069,"vw":6.55},{"c":6.59,"h":6.69,"l":6.49,"n":893,"o":6.54,"t":"2026-10-20T13:30:00Z","v":104941,"vw":6.601181},{"c":6.72,"h":6.735,"l":6.59,"n":365,"o":6.59,"t":"2026-10-20T13:45:00Z","v":40429,"vw":6.712241},{"c":6.73,"h":6.76,"l":6.6701,"n":406,"o":6.71,"t":"2026-10-20T14:00:00Z","v":40946,"vw":6.71768},{"c":6.925,"h":6.94,"l":6.7301,"n":600,"o":6.74,"t":"2026-10-20T14:15:00Z","v":122336,"vw":6.864971},{"c":6.875,"h":6.96,"l":6.835,"n":344,"o":6.925,"t":"2026-10-20T14:30:00Z","v":73368,"vw":6.875009},{"c":6.9,"h":6.91,"l":6.852,"n":176,"o":6.86,"t":"2026-10-20T14:45:00Z","v":15769,"vw":6.879718},{"c":6.84,"h":6.94,"l":6.8301,"n":177,"o":6.895,"t":"2026-10-20T15:00:00Z","v":19068,"vw":6.89861},{"c":6.81,"h":6.8421,"l":6.78,"n":254,"o":6.8421,"t":"2026-10-20T15:15:00Z","v":34607,"vw":6.805458},{"c":6.78,"h":6.805,"l":6.765,"n":105,"o":6.805,"t":"2026-10-20T15:30:00Z","v":7877,"vw":6.779949},{"c":6.81,"h":6.8132,"l":6.77,"n":99,"o":6.79,"t":"2026-10-20T15:45:00Z","v":8513,"vw":6.801089},{"c":6.81,"h":6.82,"l":6.7968,"n":69,"o":6.82,"t":"2026-10-20T16:00:00Z","v":4983,"vw":6.807681},{"c":6.83,"h":6.83,"l":6.8,"n":66,"o":6.82,"t":"2026-10-20T16:15:00Z","v":3237,"vw":6.805084},{"c":6.86,"h":6.86,"l":6.82,"n":72,"o":6.82,"t":"2026-10-20T16:30:00Z","v":4175,"vw":6.846822},{"c":6.87,"h":6.92,"l":6.86,"n":151,"o":6.865,"t":"2026-10-20T16:45:00Z","v":23105,"vw":6.894554},{"c":6.88,"h":6.88,"l":6.863,"n":100,"o":6.87,"t":"2026-10-20T17:00:00Z","v":9836,"vw":6.870537},{"c":6.875,"h":6.89,"l":6.87,"n":118,"o":6.88,"t":"2026-10-20T17:15:00Z","v":7406,"vw":6.877739},{"c":6.86,"h":6.885,"l":6.86,"n":125,"o":6.875,"t":"2026-10-20T17:30:00Z","v":6255,"vw":6.873124},{"c":6.88,"h":6.89,"l":6.86,"n":99,"o":6.86,"t":"2026-10-20T17:45:00Z","v":9793,"vw":6.877756},{"c":6.86,"h":6.89,"l":6.86,"n":118,"o":6.88,"t":"2026-10-20T18:00:00Z","v":4163,"vw":6.878997},{"c":6.8799,"h":6.8799,"l":6.8345,"n":167,"o":6.86,"t":"2026-10-20T18:15:00Z","v":10272,"vw":6.851596},{"c":6.85,"h":6.865,"l":6.8401,"n":74,"o":6.865,"t":"2026-10-20T18:30:00Z","v":2627,"vw":6.850967},{"c":6.8515,"h":6.8721,"l":6.85,"n":104,"o":6.86,"t":"2026-10-20T18:45:00Z","v":9671,"vw":6.857858},{"c":6.835,"h":6.865,"l":6.8268,"n":103,"o":6.8637,"t":"2026-10-20T19:00:00Z","v":5499,"vw":6.846561},{"c":6.79,"h":6.825,"l":6.785,"n":181,"o":6.825,"t":"2026-10-20T19:15:00Z","v":10120,"vw":6.802366},{"c":6.87,"h":6.8738,"l":6.78,"n":253,"o":6.785,"t":"2026-10-20T19:30:00Z","v":32942,"vw":6.814665},{"c":6.795,"h":6.865,"l":6.76,"n":650,"o":6.86,"t":"2026-10-20T19:45:00Z","v":74308,"vw":6.798938},{"c":6.76,"h":6.81,"l":6.76,"n":10,"o":6.81,"t":"2026-10-20T20:00:00Z","v":31020,"vw":6.809514},{"c":6.7792,"h":6.7792,"l":6.7792,"n":1,"o":6.7792,"t":"2026-10-20T20:15:00Z","v":283,"vw":6.7792},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-20T20:30:00Z","v":1088,"vw":6.81},{"c":6.8477,"h":6.8477,"l":6.84,"n":4,"o":6.84,"t":"2026-10-20T22:00:00Z","v":1500,"vw":6.845133},{"c":6.8,"h":6.8,"l":6.8,"n":6,"o":6.8,"t":"2026-10-20T23:30:00Z","v":306,"vw":6.8},{"c":6.7777,"h":6.7777,"l":6.7777,"n":2,"o":6.7777,"t":"2026-10-20T23:45:00Z","v":415,"vw":6.7777},{"c":6.8099,"h":6.8099,"l":6.8099,"n":3,"o":6.8099,"t":"2026-10-21T11:00:00Z","v":334,"vw":6.8099},{"c":6.85,"h":6.85,"l":6.81,"n":6,"o":6.81,"t":"2026-10-21T11:15:00Z","v":410,"vw":6.830548},{"c":6.8822,"h":6.8822,"l":6.8822,"n":1,"o":6.8822,"t":"2026-10-21T11:45:00Z","v":492,"vw":6.8822},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-21T12:00:00Z","v":102,"vw":6.8},{"c":6.9,"h":6.92,"l":6.84,"n":138,"o":6.84,"t":"2026-10-21T12:15:00Z","v":9579,"vw":6.881565},{"c":6.9,"h":6.95,"l":6.9,"n":35,"o":6.9,"t":"2026-10-21T12:30:00Z","v":2019,"vw":6.903207},{"c":6.9,"h":6.9,"l":6.8097,"n":4,"o":6.85,"t":"2026-10-21T12:45:00Z","v":1594,"vw":6.879816},{"c":6.9,"h":6.9,"l":6.9,"n":8,"o":6.9,"t":"2026-10-21T13:00:00Z","v":749,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":7,"o":6.9,"t":"2026-10-21T13:15:00Z","v":1128,"vw":6.9},{"c":6.85,"h":6.94,"l":6.8303,"n":430,"o":6.9,"t":"2026-10-21T13:30:00Z","v":51789,"vw":6.882123},{"c":6.885,"h":6.905,"l":6.84,"n":373,"o":6.87,"t":"2026-10-21T13:45:00Z","v":62224,"vw":6.881575},{"c":6.81,"h":6.9,"l":6.81,"n":235,"o":6.885,"t":"2026-10-21T14:00:00Z","v":20165,"vw":6.840749},{"c":6.855,"h":6.8717,"l":6.785,"n":221,"o":6.82,"t":"2026-10-21T14:15:00Z","v":24160,"vw":6.802},{"c":6.845,"h":6.86,"l":6.8301,"n":119,"o":6.845,"t":"2026-10-21T14:30:00Z","v":6398,"vw":6.846783},{"c":6.84,"h":6.86,"l":6.8301,"n":126,"o":6.8301,"t":"2026-10-21T14:45:00Z","v":12347,"vw":6.845515},{"c":6.74,"h":6.8399,"l":6.7245,"n":473,"o":6.83,"t":"2026-10-21T15:00:00Z","v":82687,"vw":6.764479},{"c":6.77,"h":6.77,"l":6.7101,"n":108,"o":6.74,"t":"2026-10-21T15:15:00Z","v":9493,"vw":6.735938},{"c":6.77,"h":6.79,"l":6.7574,"n":42,"o":6.77,"t":"2026-10-21T15:30:00Z","v":3932,"vw":6.780483},{"c":6.76,"h":6.775,"l":6.75,"n":74,"o":6.77,"t":"2026-10-21T15:45:00Z","v":6401,"vw":6.761057},{"c":6.71,"h":6.76,"l":6.7,"n":182,"o":6.76,"t":"2026-10-21T16:00:00Z","v":10308,"vw":6.730602},{"c":6.7,"h":6.7242,"l":6.69,"n":141,"o":6.71,"t":"2026-10-21T16:15:00Z","v":19878,"vw":6.704645},{"c":6.79,"h":6.8,"l":6.7031,"n":194,"o":6.73,"t":"2026-10-21T16:30:00Z","v":14287,"vw":6.750115},{"c":6.78,"h":6.82,"l":6.78,"n":117,"o":6.8,"t":"2026-10-21T16:45:00Z","v":18460,"vw":6.804566},{"c":6.77,"h":6.79,"l":6.77,"n":45,"o":6.77,"t":"2026-10-21T17:00:00Z","v":1833,"vw":6.778163},{"c":6.79,"h":6.79,"l":6.77,"n":131,"o":6.77,"t":"2026-10-21T17:15:00Z","v":10460,"vw":6.778889},{"c":6.785,"h":6.785,"l":6.76,"n":112,"o":6.78,"t":"2026-10-21T17:30:00Z","v":6163,"vw":6.774449},{"c":6.79,"h":6.79,"l":6.785,"n":11,"o":6.785,"t":"2026-10-21T17:45:00Z","v":473,"vw":6.788516}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.475,"strike":17.71746088264085,"iv":8,"gamma":0.04269368363823765,"theta":-0.17256800962855212,"vega":0.0009012847421341945,"rho":0.000029999977980745908,"breakevenPct":167.9302044571554},{"delta":0.15,"premium":0.37953534278877626,"strike":15.248583885570445,"iv":7.408351649634046,"gamma":0.11445224450593722,"theta":-0.19698225091496008,"vega":0.0011606331143010605,"rho":0.00004655638578610556,"breakevenPct":130.16375888599742},{"delta":0.2,"premium":0.3058182165259133,"strike":13.07332442207613,"iv":5.6956006871778095,"gamma":0.29460724331766264,"theta":-0.15619051807873643,"vega":0.0013292425250866458,"rho":0.00006780454675798839,"breakevenPct":97.04186507514058},{"delta":0.25,"premium":0.23210109026305037,"strike":10.898064958581815,"iv":3.982849724721574,"gamma":0.47476224212938795,"theta":-0.11539878524251279,"vega":0.001497851935872231,"rho":0.0000890527077298712,"breakevenPct":63.919971264283745},{"delta":0.3,"premium":0.15838396400018748,"strike":8.7228054950875,"iv":2.2700987622653397,"gamma":0.6549172409411134,"theta":-0.07460705240628915,"vega":0.0016664613466578163,"rho":0.000110300868701754,"breakevenPct":30.798077453426913}],"put":[{"delta":0.1,"premium":0.2555501129214612,"strike":4.66361048376966,"iv":5.713430536599071,"gamma":0.10382329630777354,"theta":-0.13671219287302358,"vega":0.0008841606518100859,"rho":-0.00005206718223363217,"breakevenPct":35.08011235864213},{"delta":0.15,"premium":0.3146293315408404,"strike":4.520436797061721,"iv":6.539660894275593,"gamma":0.17331339032963877,"theta":-0.16365607697739742,"vega":0.0011626058682391548,"rho":-0.0000740334149279728,"breakevenPct":38.05880021324182},{"delta":0.2,"premium":0.21528808103065597,"strike":5.376826887666759,"iv":4.136641072990571,"gamma":0.37858685066631315,"theta":-0.10992891942620941,"vega":0.001388601269962703,"rho":-0.00008895213118447883,"breakevenPct":23.983228179144287},{"delta":0.25,"premium":0.11594683052047167,"strike":6.2332169782717965,"iv":1.733621251705551,"gamma":0.5838603110029873,"theta":-0.05620176187502146,"vega":0.0016145966716862507,"rho":-0.00010387084744098485,"breakevenPct":9.907656145046765},{"delta":0.3,"premium":0.10966825449594388,"strike":6.5474389509537385,"iv":0.996736398036975,"gamma":0.6507382355581074,"theta":-0.04067295679142253,"vega":0.0017053977167957855,"rho":-0.00012320907317963587,"breakevenPct":5.187471333464001},{"delta":0.35,"premium":0.14549830100995972,"strike":6.616342886557615,"iv":1.0137375554613088,"gamma":0.654995507854376,"theta":-0.042427987730609115,"vega":0.001735026566248315,"rho":-0.00014454702069307686,"breakevenPct":4.700374292376212},{"delta":0.4,"premium":0.18132834752397559,"strike":6.685246822161491,"iv":1.030738712885643,"gamma":0.6592527801506447,"theta":-0.044183018669795696,"vega":0.0017646554157008446,"rho":-0.00016588496820651788,"breakevenPct":4.213277251288424},{"delta":0.45,"premium":0.21715839403799148,"strike":6.754150757765368,"iv":1.0477398703099767,"gamma":0.6635100524469134,"theta":-0.045938049608982276,"vega":0.0017942842651533742,"rho":-0.0001872229157199589,"breakevenPct":3.726180210200635},{"delta":0.5,"premium":0.25298844055200725,"strike":6.823054693369245,"iv":1.0647410277343106,"gamma":0.667767324743182,"theta":-0.047693080548168856,"vega":0.001823913114605904,"rho":-0.00020856086323339985,"breakevenPct":3.239083169112847},{"delta":0.55,"premium":0.2888184870660232,"strike":6.891958628973121,"iv":1.0817421851586446,"gamma":0.6720245970394507,"theta":-0.049448111487355444,"vega":0.0018535419640584336,"rho":-0.0002298988107468409,"breakevenPct":2.751986128025058},{"delta":0.6,"premium":0.324648533580039,"strike":6.960862564576998,"iv":1.0987433425829785,"gamma":0.6762818693357193,"theta":-0.051203142426542024,"vega":0.0018831708135109632,"rho":-0.0002512367582602819,"breakevenPct":2.264889086937271},{"delta":0.65,"premium":0.9995549292645717,"strike":7.626035532771641,"iv":1.8873178877318035,"gamma":0.5961201409823722,"theta":-0.07857952021752293,"vega":0.0018452383642817906,"rho":-0.000309299551789847,"breakevenPct":2.4082385345055997},{"delta":0.7,"premium":2.514728376636259,"strike":9.075191858631916,"iv":3.690368553777637,"gamma":0.40496305992304943,"theta":-0.13964322442475166,"vega":0.0017184753186377877,"rho":-0.0004156487169332047,"breakevenPct":3.3805083653069667},{"delta":0.75,"premium":4.02990182400795,"strike":10.524348184492194,"iv":5.493419219823474,"gamma":0.2138059788637262,"theta":-0.2007069286319805,"vega":0.0015917122729937846,"rho":-0.0005219978820765626,"breakevenPct":4.352778196108336},{"delta":0.8,"premium":2.9503878828386703,"strike":9.528533223322695,"iv":4.274972804007133,"gamma":0.14517600386996388,"theta":-0.14850793696454506,"vega":0.0014371916101004708,"rho":-0.00047994461737078915,"breakevenPct":3.1200980782912477},{"delta":0.85,"premium":6.715459562283971,"strike":13.30831556789724,"iv":6.331080788379788,"gamma":0.12938251338468382,"theta":-0.17980746762688113,"vega":0.001187368726811998,"rho":-0.0007143039566445695,"breakevenPct":2.903446161807504},{"delta":0.9,"premium":11.264206970904937,"strike":17.717460882640854,"iv":8,"gamma":0.04269368363823764,"theta":-0.1725680096285521,"vega":0.0009012847421341944,"rho":-0.0009840756341844552,"breakevenPct":4.959441653373846}]},"raw":{"call":[{"delta":0.1,"premium":0.475,"strike":17.71746088264085,"iv":8,"gamma":0.04269368363823765,"theta":-0.17256800962855212,"vega":0.0009012847421341945,"rho":0.000029999977980745908,"breakevenPct":167.9302044571554},{"delta":0.15,"premium":0.37953534278877626,"strike":15.248583885570445,"iv":7.408351649634046,"gamma":0.11445224450593722,"theta":-0.19698225091496008,"vega":0.0011606331143010605,"rho":0.00004655638578610556,"breakevenPct":130.16375888599742},{"delta":0.2,"premium":0.3058182165259133,"strike":13.07332442207613,"iv":5.6956006871778095,"gamma":0.29460724331766264,"theta":-0.15619051807873643,"vega":0.0013292425250866458,"rho":0.00006780454675798839,"breakevenPct":97.04186507514058},{"delta":0.25,"premium":0.23210109026305037,"strike":10.898064958581815,"iv":3.982849724721574,"gamma":0.47476224212938795,"theta":-0.11539878524251279,"vega":0.001497851935872231,"rho":0.0000890527077298712,"breakevenPct":63.919971264283745},{"delta":0.3,"premium":0.15838396400018748,"strike":8.7228054950875,"iv":2.2700987622653397,"gamma":0.6549172409411134,"theta":-0.07460705240628915,"vega":0.0016664613466578163,"rho":0.000110300868701754,"breakevenPct":30.798077453426913}],"put":[{"delta":0.1,"premium":0.2555501129214612,"strike":4.66361048376966,"iv":5.713430536599071,"gamma":0.10382329630777354,"theta":-0.13671219287302358,"vega":0.0008841606518100859,"rho":-0.00005206718223363217,"breakevenPct":35.08011235864213},{"delta":0.15,"premium":0.3146293315408404,"strike":4.520436797061721,"iv":6.539660894275593,"gamma":0.17331339032963877,"theta":-0.16365607697739742,"vega":0.0011626058682391548,"rho":-0.0000740334149279728,"breakevenPct":38.05880021324182},{"delta":0.2,"premium":0.21528808103065597,"strike":5.376826887666759,"iv":4.136641072990571,"gamma":0.37858685066631315,"theta":-0.10992891942620941,"vega":0.001388601269962703,"rho":-0.00008895213118447883,"breakevenPct":23.983228179144287},{"delta":0.25,"premium":0.11594683052047167,"strike":6.2332169782717965,"iv":1.733621251705551,"gamma":0.5838603110029873,"theta":-0.05620176187502146,"vega":0.0016145966716862507,"rho":-0.00010387084744098485,"breakevenPct":9.907656145046765},{"delta":0.3,"premium":0.10966825449594388,"strike":6.5474389509537385,"iv":0.996736398036975,"gamma":0.6507382355581074,"theta":-0.04067295679142253,"vega":0.0017053977167957855,"rho":-0.00012320907317963587,"breakevenPct":5.187471333464001},{"delta":0.35,"premium":0.14549830100995972,"strike":6.616342886557615,"iv":1.0137375554613088,"gamma":0.654995507854376,"theta":-0.042427987730609115,"vega":0.001735026566248315,"rho":-0.00014454702069307686,"breakevenPct":4.700374292376212},{"delta":0.4,"premium":0.18132834752397559,"strike":6.685246822161491,"iv":1.030738712885643,"gamma":0.6592527801506447,"theta":-0.044183018669795696,"vega":0.0017646554157008446,"rho":-0.00016588496820651788,"breakevenPct":4.213277251288424},{"delta":0.45,"premium":0.21715839403799148,"strike":6.754150757765368,"iv":1.0477398703099767,"gamma":0.6635100524469134,"theta":-0.045938049608982276,"vega":0.0017942842651533742,"rho":-0.0001872229157199589,"breakevenPct":3.726180210200635},{"delta":0.5,"premium":0.25298844055200725,"strike":6.823054693369245,"iv":1.0647410277343106,"gamma":0.667767324743182,"theta":-0.047693080548168856,"vega":0.001823913114605904,"rho":-0.00020856086323339985,"breakevenPct":3.239083169112847},{"delta":0.55,"premium":0.2888184870660232,"strike":6.891958628973121,"iv":1.0817421851586446,"gamma":0.6720245970394507,"theta":-0.049448111487355444,"vega":0.0018535419640584336,"rho":-0.0002298988107468409,"breakevenPct":2.751986128025058},{"delta":0.6,"premium":0.324648533580039,"strike":6.960862564576998,"iv":1.0987433425829785,"gamma":0.6762818693357193,"theta":-0.051203142426542024,"vega":0.0018831708135109632,"rho":-0.0002512367582602819,"breakevenPct":2.264889086937271},{"delta":0.65,"premium":0.9995549292645717,"strike":7.626035532771641,"iv":1.8873178877318035,"gamma":0.5961201409823722,"theta":-0.07857952021752293,"vega":0.0018452383642817906,"rho":-0.000309299551789847,"breakevenPct":2.4082385345055997},{"delta":0.7,"premium":2.514728376636259,"strike":9.075191858631916,"iv":3.690368553777637,"gamma":0.40496305992304943,"theta":-0.13964322442475166,"vega":0.0017184753186377877,"rho":-0.0004156487169332047,"breakevenPct":3.3805083653069667},{"delta":0.75,"premium":4.02990182400795,"strike":10.524348184492194,"iv":5.493419219823474,"gamma":0.2138059788637262,"theta":-0.2007069286319805,"vega":0.0015917122729937846,"rho":-0.0005219978820765626,"breakevenPct":4.352778196108336},{"delta":0.8,"premium":2.9503878828386703,"strike":9.528533223322695,"iv":4.274972804007133,"gamma":0.14517600386996388,"theta":-0.14850793696454506,"vega":0.0014371916101004708,"rho":-0.00047994461737078915,"breakevenPct":3.1200980782912477},{"delta":0.85,"premium":6.715459562283971,"strike":13.30831556789724,"iv":6.331080788379788,"gamma":0.12938251338468382,"theta":-0.17980746762688113,"vega":0.001187368726811998,"rho":-0.0007143039566445695,"breakevenPct":2.903446161807504},{"delta":0.9,"premium":11.264206970904937,"strike":17.717460882640854,"iv":8,"gamma":0.04269368363823764,"theta":-0.1725680096285521,"vega":0.0009012847421341944,"rho":-0.0009840756341844552,"breakevenPct":4.959441653373846}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}