{"symbol":"CAPR","url":"https://intraalpha.com/companies/CAPR","capturedAt":"2026-10-21T17:47:45.856Z","state":"ready","quote":{"symbol":"CAPR","last_price":6.065,"prev_close":6.61,"regular_close":6.04,"change":-0.545,"change_pct":-8.2451,"regular_change":-0.57,"regular_change_pct":-8.6233,"extended_change":0.025,"extended_change_pct":0.4139,"bid":6.06,"ask":6.07,"bid_size":400,"ask_size":500,"volume":1766154,"vwap":6.28432,"open":6.6,"high":6.75,"low":6.04,"close":6.04,"trade_count":16280,"last_trade_at":"2026-10-21T17:47:43.447696907Z","last_quote_at":"2026-10-21T17:47:43.09652126Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:41.01741689-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"CAPR","fetched_at":"2026-10-21T17:47:45.436061+00:00","name":"Capricor Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Capricor Therapeutics, Inc., a biotechnology company, focuses on the development of transformative cell- and exosome-based therapies for the treatment and prevention of a broad spectrum of diseases. The company is headquartered in Beverly Hills, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":384299000,"ebitda":-133066296,"pe_ratio":null,"peg_ratio":0.383,"book_value":4.237,"dividend_per_share":null,"dividend_yield":null,"eps":-2.45,"revenue_ttm":11130500,"gross_profit_ttm":-99734976,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.336,"return_on_equity_ttm":-0.737,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.079,"analyst_target_price":27,"analyst_number":1,"beta":0.606,"fifty_two_week_high":40.37,"fifty_two_week_low":2.96,"fifty_day_ma":8.04,"two_hundred_day_ma":21.43,"shares_outstanding":58139000,"forward_pe":78.74,"price_to_sales":25.15,"price_to_book":2.207,"ev_to_revenue":18.12,"ev_to_ebitda":-2.734},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:45.436061+00:00"},"optionObservedAt":"2026-10-21T17:36:52.961Z","bars":[{"c":6.92,"h":6.9648,"l":6.92,"n":14,"o":6.92,"t":"2026-10-14T08:00:00Z","v":624,"vw":6.935067},{"c":6.89,"h":6.89,"l":6.89,"n":3,"o":6.89,"t":"2026-10-14T08:25:00Z","v":620,"vw":6.89},{"c":6.92,"h":6.92,"l":6.89,"n":6,"o":6.89,"t":"2026-10-14T08:30:00Z","v":715,"vw":6.89611},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-14T08:35:00Z","v":1000,"vw":6.93},{"c":6.5063,"h":6.92,"l":6.5063,"n":5,"o":6.92,"t":"2026-10-14T08:50:00Z","v":10240,"vw":6.524267},{"c":6.87,"h":6.87,"l":6.87,"n":15,"o":6.87,"t":"2026-10-14T09:40:00Z","v":2000,"vw":6.87},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-14T09:45:00Z","v":115,"vw":6.85},{"c":6.82,"h":6.85,"l":6.82,"n":4,"o":6.85,"t":"2026-10-14T10:05:00Z","v":530,"vw":6.834313},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-14T10:50:00Z","v":256,"vw":6.87},{"c":6.8,"h":6.88,"l":6.8,"n":4,"o":6.88,"t":"2026-10-14T11:15:00Z","v":1726,"vw":6.859096},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-14T11:20:00Z","v":1000,"vw":6.87},{"c":6.835,"h":6.835,"l":6.835,"n":1,"o":6.835,"t":"2026-10-14T11:30:00Z","v":380,"vw":6.835},{"c":6.8348,"h":6.8348,"l":6.8348,"n":1,"o":6.8348,"t":"2026-10-14T11:35:00Z","v":500,"vw":6.8348},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-14T12:15:00Z","v":620,"vw":6.82},{"c":6.92,"h":6.92,"l":6.8305,"n":7,"o":6.86,"t":"2026-10-14T12:20:00Z","v":1217,"vw":6.883363},{"c":6.91,"h":6.91,"l":6.7507,"n":113,"o":6.82,"t":"2026-10-14T12:30:00Z","v":12530,"vw":6.798195},{"c":6.78,"h":6.89,"l":6.78,"n":3,"o":6.89,"t":"2026-10-14T12:35:00Z","v":350,"vw":6.816667},{"c":6.77,"h":6.77,"l":6.76,"n":11,"o":6.77,"t":"2026-10-14T12:40:00Z","v":1075,"vw":6.767952},{"c":6.75,"h":6.75,"l":6.75,"n":4,"o":6.75,"t":"2026-10-14T12:45:00Z","v":617,"vw":6.75},{"c":6.781,"h":6.781,"l":6.77,"n":5,"o":6.77,"t":"2026-10-14T12:50:00Z","v":674,"vw":6.771649},{"c":6.78,"h":6.78,"l":6.78,"n":3,"o":6.78,"t":"2026-10-14T12:55:00Z","v":780,"vw":6.78},{"c":6.78,"h":6.78,"l":6.7508,"n":3,"o":6.7508,"t":"2026-10-14T13:00:00Z","v":1120,"vw":6.753455},{"c":6.7839,"h":6.7839,"l":6.78,"n":4,"o":6.78,"t":"2026-10-14T13:05:00Z","v":870,"vw":6.78195},{"c":6.76,"h":6.78,"l":6.75,"n":8,"o":6.78,"t":"2026-10-14T13:10:00Z","v":1696,"vw":6.77363},{"c":6.75,"h":6.76,"l":6.75,"n":4,"o":6.75,"t":"2026-10-14T13:15:00Z","v":787,"vw":6.755333},{"c":6.76,"h":6.76,"l":6.76,"n":3,"o":6.76,"t":"2026-10-14T13:20:00Z","v":360,"vw":6.76},{"c":6.87,"h":6.87,"l":6.75,"n":39,"o":6.815,"t":"2026-10-14T13:25:00Z","v":3464,"vw":6.814122},{"c":6.7195,"h":6.77,"l":6.65,"n":689,"o":6.76,"t":"2026-10-14T13:30:00Z","v":124823,"vw":6.70842},{"c":6.82,"h":6.83,"l":6.7,"n":454,"o":6.7,"t":"2026-10-14T13:35:00Z","v":45967,"vw":6.748422},{"c":6.81,"h":6.86,"l":6.78,"n":533,"o":6.804,"t":"2026-10-14T13:40:00Z","v":56509,"vw":6.812937},{"c":6.84,"h":6.85,"l":6.78,"n":702,"o":6.81,"t":"2026-10-14T13:45:00Z","v":86003,"vw":6.812565},{"c":6.7722,"h":6.885,"l":6.7722,"n":420,"o":6.84,"t":"2026-10-14T13:50:00Z","v":56670,"vw":6.837351},{"c":6.7708,"h":6.83,"l":6.77,"n":356,"o":6.8,"t":"2026-10-14T13:55:00Z","v":47316,"vw":6.80673},{"c":6.84,"h":6.85,"l":6.76,"n":308,"o":6.775,"t":"2026-10-14T14:00:00Z","v":22998,"vw":6.807745},{"c":6.75,"h":6.83,"l":6.74,"n":414,"o":6.83,"t":"2026-10-14T14:05:00Z","v":31006,"vw":6.778272},{"c":6.71,"h":6.75,"l":6.7,"n":257,"o":6.75,"t":"2026-10-14T14:10:00Z","v":28753,"vw":6.714891},{"c":6.73,"h":6.75,"l":6.71,"n":240,"o":6.71,"t":"2026-10-14T14:15:00Z","v":12586,"vw":6.731205},{"c":6.69,"h":6.735,"l":6.67,"n":239,"o":6.73,"t":"2026-10-14T14:20:00Z","v":20131,"vw":6.696158},{"c":6.675,"h":6.69,"l":6.665,"n":231,"o":6.68,"t":"2026-10-14T14:25:00Z","v":15523,"vw":6.675479},{"c":6.73,"h":6.73,"l":6.67,"n":203,"o":6.6701,"t":"2026-10-14T14:30:00Z","v":11344,"vw":6.689388},{"c":6.71,"h":6.75,"l":6.71,"n":335,"o":6.7299,"t":"2026-10-14T14:35:00Z","v":29045,"vw":6.72833},{"c":6.73,"h":6.73,"l":6.69,"n":442,"o":6.695,"t":"2026-10-14T14:40:00Z","v":32874,"vw":6.71713},{"c":6.68,"h":6.74,"l":6.675,"n":353,"o":6.735,"t":"2026-10-14T14:45:00Z","v":17442,"vw":6.7165},{"c":6.6524,"h":6.675,"l":6.63,"n":313,"o":6.675,"t":"2026-10-14T14:50:00Z","v":23514,"vw":6.649591},{"c":6.65,"h":6.6613,"l":6.645,"n":196,"o":6.66,"t":"2026-10-14T14:55:00Z","v":7858,"vw":6.651747},{"c":6.645,"h":6.655,"l":6.632,"n":137,"o":6.64,"t":"2026-10-14T15:00:00Z","v":7514,"vw":6.641819},{"c":6.62,"h":6.64,"l":6.6,"n":191,"o":6.64,"t":"2026-10-14T15:05:00Z","v":8761,"vw":6.627096},{"c":6.625,"h":6.63,"l":6.605,"n":202,"o":6.6201,"t":"2026-10-14T15:10:00Z","v":11717,"vw":6.616953},{"c":6.62,"h":6.68,"l":6.615,"n":449,"o":6.6285,"t":"2026-10-14T15:15:00Z","v":32203,"vw":6.645987},{"c":6.63,"h":6.6318,"l":6.62,"n":118,"o":6.62,"t":"2026-10-14T15:20:00Z","v":5592,"vw":6.628307},{"c":6.62,"h":6.63,"l":6.62,"n":97,"o":6.625,"t":"2026-10-14T15:25:00Z","v":5702,"vw":6.625712},{"c":6.615,"h":6.625,"l":6.61,"n":172,"o":6.625,"t":"2026-10-14T15:30:00Z","v":15888,"vw":6.620761},{"c":6.61,"h":6.62,"l":6.6,"n":216,"o":6.61,"t":"2026-10-14T15:35:00Z","v":23682,"vw":6.6042},{"c":6.6015,"h":6.61,"l":6.6,"n":147,"o":6.6,"t":"2026-10-14T15:40:00Z","v":23573,"vw":6.606804},{"c":6.605,"h":6.62,"l":6.6,"n":224,"o":6.605,"t":"2026-10-14T15:45:00Z","v":11190,"vw":6.609078},{"c":6.58,"h":6.61,"l":6.57,"n":318,"o":6.6,"t":"2026-10-14T15:50:00Z","v":21158,"vw":6.596168},{"c":6.555,"h":6.58,"l":6.54,"n":415,"o":6.58,"t":"2026-10-14T15:55:00Z","v":54730,"vw":6.552414},{"c":6.55,"h":6.565,"l":6.52,"n":274,"o":6.56,"t":"2026-10-14T16:00:00Z","v":40123,"vw":6.540842},{"c":6.5378,"h":6.57,"l":6.53,"n":288,"o":6.55,"t":"2026-10-14T16:05:00Z","v":29268,"vw":6.549074},{"c":6.48,"h":6.535,"l":6.47,"n":277,"o":6.5303,"t":"2026-10-14T16:10:00Z","v":41582,"vw":6.496019},{"c":6.48,"h":6.49,"l":6.47,"n":276,"o":6.485,"t":"2026-10-14T16:15:00Z","v":15808,"vw":6.481898},{"c":6.485,"h":6.4886,"l":6.47,"n":121,"o":6.48,"t":"2026-10-14T16:20:00Z","v":7242,"vw":6.482055},{"c":6.505,"h":6.525,"l":6.48,"n":379,"o":6.4816,"t":"2026-10-14T16:25:00Z","v":35138,"vw":6.505259},{"c":6.53,"h":6.535,"l":6.485,"n":180,"o":6.505,"t":"2026-10-14T16:30:00Z","v":18612,"vw":6.503088},{"c":6.54,"h":6.5598,"l":6.53,"n":161,"o":6.535,"t":"2026-10-14T16:35:00Z","v":9533,"vw":6.547879},{"c":6.525,"h":6.565,"l":6.52,"n":319,"o":6.55,"t":"2026-10-14T16:40:00Z","v":36415,"vw":6.547398},{"c":6.505,"h":6.53,"l":6.5,"n":161,"o":6.525,"t":"2026-10-14T16:45:00Z","v":16620,"vw":6.514384},{"c":6.495,"h":6.505,"l":6.495,"n":110,"o":6.5,"t":"2026-10-14T16:50:00Z","v":7424,"vw":6.502708},{"c":6.5,"h":6.515,"l":6.49,"n":437,"o":6.495,"t":"2026-10-14T16:55:00Z","v":41328,"vw":6.50459},{"c":6.52,"h":6.53,"l":6.505,"n":373,"o":6.505,"t":"2026-10-14T17:00:00Z","v":23560,"vw":6.516012},{"c":6.525,"h":6.525,"l":6.51,"n":258,"o":6.5236,"t":"2026-10-14T17:05:00Z","v":17830,"vw":6.517244},{"c":6.515,"h":6.54,"l":6.51,"n":351,"o":6.53,"t":"2026-10-14T17:10:00Z","v":40910,"vw":6.524322},{"c":6.545,"h":6.545,"l":6.51,"n":263,"o":6.515,"t":"2026-10-14T17:15:00Z","v":29892,"vw":6.520425},{"c":6.545,"h":6.55,"l":6.535,"n":150,"o":6.545,"t":"2026-10-14T17:20:00Z","v":16456,"vw":6.545602},{"c":6.53,"h":6.555,"l":6.525,"n":188,"o":6.5477,"t":"2026-10-14T17:25:00Z","v":15347,"vw":6.535684},{"c":6.56,"h":6.56,"l":6.52,"n":252,"o":6.526,"t":"2026-10-14T17:30:00Z","v":24734,"vw":6.53037},{"c":6.6,"h":6.6186,"l":6.55,"n":182,"o":6.5501,"t":"2026-10-14T17:35:00Z","v":28512,"vw":6.591034},{"c":6.635,"h":6.635,"l":6.595,"n":123,"o":6.61,"t":"2026-10-14T17:40:00Z","v":15348,"vw":6.611798},{"c":6.65,"h":6.68,"l":6.62,"n":413,"o":6.63,"t":"2026-10-14T17:45:00Z","v":111008,"vw":6.642395},{"c":6.74,"h":6.76,"l":6.64,"n":314,"o":6.65,"t":"2026-10-14T17:50:00Z","v":54365,"vw":6.732178},{"c":6.75,"h":6.76,"l":6.73,"n":171,"o":6.76,"t":"2026-10-14T17:55:00Z","v":13176,"vw":6.746326},{"c":6.7,"h":6.77,"l":6.69,"n":585,"o":6.75,"t":"2026-10-14T18:00:00Z","v":52369,"vw":6.73609},{"c":6.65,"h":6.69,"l":6.65,"n":128,"o":6.69,"t":"2026-10-14T18:05:00Z","v":6062,"vw":6.6721},{"c":6.6947,"h":6.6947,"l":6.64,"n":253,"o":6.65,"t":"2026-10-14T18:10:00Z","v":18480,"vw":6.663608},{"c":6.665,"h":6.7,"l":6.66,"n":178,"o":6.695,"t":"2026-10-14T18:15:00Z","v":15597,"vw":6.68136},{"c":6.645,"h":6.67,"l":6.64,"n":207,"o":6.66,"t":"2026-10-14T18:20:00Z","v":15851,"vw":6.655057},{"c":6.63,"h":6.645,"l":6.62,"n":149,"o":6.645,"t":"2026-10-14T18:25:00Z","v":5870,"vw":6.634912},{"c":6.69,"h":6.7,"l":6.63,"n":470,"o":6.64,"t":"2026-10-14T18:30:00Z","v":22605,"vw":6.663934},{"c":6.66,"h":6.69,"l":6.655,"n":168,"o":6.69,"t":"2026-10-14T18:35:00Z","v":6161,"vw":6.669447},{"c":6.66,"h":6.67,"l":6.65,"n":187,"o":6.65,"t":"2026-10-14T18:40:00Z","v":8369,"vw":6.660179},{"c":6.66,"h":6.6614,"l":6.64,"n":235,"o":6.6613,"t":"2026-10-14T18:45:00Z","v":13881,"vw":6.655711},{"c":6.66,"h":6.67,"l":6.65,"n":95,"o":6.66,"t":"2026-10-14T18:50:00Z","v":7097,"vw":6.659137},{"c":6.695,"h":6.7,"l":6.66,"n":222,"o":6.66,"t":"2026-10-14T18:55:00Z","v":16663,"vw":6.680253},{"c":6.6521,"h":6.69,"l":6.6521,"n":149,"o":6.69,"t":"2026-10-14T19:00:00Z","v":8708,"vw":6.670516},{"c":6.655,"h":6.665,"l":6.64,"n":192,"o":6.65,"t":"2026-10-14T19:05:00Z","v":14450,"vw":6.654385},{"c":6.665,"h":6.67,"l":6.65,"n":162,"o":6.655,"t":"2026-10-14T19:10:00Z","v":10387,"vw":6.666964},{"c":6.69,"h":6.69,"l":6.6699,"n":207,"o":6.6699,"t":"2026-10-14T19:15:00Z","v":17038,"vw":6.677007},{"c":6.72,"h":6.73,"l":6.685,"n":307,"o":6.685,"t":"2026-10-14T19:20:00Z","v":27332,"vw":6.701999},{"c":6.725,"h":6.74,"l":6.7244,"n":126,"o":6.7286,"t":"2026-10-14T19:25:00Z","v":7524,"vw":6.732524},{"c":6.75,"h":6.75,"l":6.715,"n":310,"o":6.72,"t":"2026-10-14T19:30:00Z","v":23989,"vw":6.728993},{"c":6.715,"h":6.76,"l":6.7,"n":393,"o":6.75,"t":"2026-10-14T19:35:00Z","v":35831,"vw":6.725766},{"c":6.71,"h":6.732,"l":6.701,"n":324,"o":6.715,"t":"2026-10-14T19:40:00Z","v":32832,"vw":6.712916},{"c":6.65,"h":6.715,"l":6.65,"n":510,"o":6.715,"t":"2026-10-14T19:45:00Z","v":55040,"vw":6.670525},{"c":6.635,"h":6.655,"l":6.63,"n":589,"o":6.65,"t":"2026-10-14T19:50:00Z","v":54885,"vw":6.644691},{"c":6.6,"h":6.645,"l":6.59,"n":1487,"o":6.64,"t":"2026-10-14T19:55:00Z","v":177516,"vw":6.617044},{"c":6.59,"h":6.63,"l":6.59,"n":27,"o":6.59,"t":"2026-10-14T20:00:00Z","v":212623,"vw":6.590358},{"c":6.63,"h":6.63,"l":6.5,"n":19,"o":6.565,"t":"2026-10-14T20:05:00Z","v":3108,"vw":6.527379},{"c":6.5127,"h":6.5127,"l":6.5127,"n":3,"o":6.5127,"t":"2026-10-14T20:10:00Z","v":102,"vw":6.5127},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-14T20:15:00Z","v":100,"vw":6.63},{"c":6.57,"h":6.57,"l":6.5,"n":7,"o":6.5,"t":"2026-10-14T20:20:00Z","v":391,"vw":6.539474},{"c":6.5047,"h":6.5201,"l":6.5,"n":5,"o":6.5201,"t":"2026-10-14T20:30:00Z","v":1206,"vw":6.506404},{"c":6.5,"h":6.565,"l":6.5,"n":2,"o":6.565,"t":"2026-10-14T20:45:00Z","v":740,"vw":6.521081},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-14T20:55:00Z","v":500,"vw":6.5},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-14T21:00:00Z","v":179,"vw":6.63},{"c":6.61,"h":6.61,"l":6.61,"n":2,"o":6.61,"t":"2026-10-14T21:35:00Z","v":500,"vw":6.61},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-14T21:50:00Z","v":120,"vw":6.6},{"c":6.53,"h":6.5313,"l":6.5211,"n":6,"o":6.5217,"t":"2026-10-14T22:15:00Z","v":1593,"vw":6.527239},{"c":6.53,"h":6.534,"l":6.53,"n":3,"o":6.534,"t":"2026-10-14T22:25:00Z","v":619,"vw":6.531767},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-14T22:40:00Z","v":235,"vw":6.53},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-14T22:50:00Z","v":285,"vw":6.52},{"c":6.58,"h":6.58,"l":6.52,"n":2,"o":6.52,"t":"2026-10-14T23:05:00Z","v":890,"vw":6.553708},{"c":6.5308,"h":6.5308,"l":6.5308,"n":1,"o":6.5308,"t":"2026-10-14T23:10:00Z","v":250,"vw":6.5308},{"c":6.5201,"h":6.5308,"l":6.52,"n":3,"o":6.5308,"t":"2026-10-14T23:15:00Z","v":300,"vw":6.523633},{"c":6.5308,"h":6.5308,"l":6.5308,"n":2,"o":6.5308,"t":"2026-10-14T23:20:00Z","v":101,"vw":6.5308},{"c":6.5308,"h":6.5308,"l":6.5308,"n":2,"o":6.5308,"t":"2026-10-14T23:25:00Z","v":200,"vw":6.5308},{"c":6.5308,"h":6.5308,"l":6.52,"n":10,"o":6.53,"t":"2026-10-14T23:30:00Z","v":654,"vw":6.524},{"c":6.527,"h":6.527,"l":6.52,"n":3,"o":6.52,"t":"2026-10-14T23:35:00Z","v":201,"vw":6.5235},{"c":6.52,"h":6.52,"l":6.5,"n":6,"o":6.52,"t":"2026-10-14T23:45:00Z","v":700,"vw":6.508216},{"c":6.55,"h":6.55,"l":6.545,"n":5,"o":6.545,"t":"2026-10-14T23:50:00Z","v":500,"vw":6.546907},{"c":6.6,"h":6.6,"l":6.59,"n":9,"o":6.59,"t":"2026-10-15T08:00:00Z","v":918,"vw":6.595076},{"c":6.2769,"h":6.2769,"l":6.2769,"n":1,"o":6.2769,"t":"2026-10-15T08:35:00Z","v":135,"vw":6.2769},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-15T08:55:00Z","v":100,"vw":6.39},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-15T09:25:00Z","v":180,"vw":6.44},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-15T09:55:00Z","v":100,"vw":6.46},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-10-15T10:45:00Z","v":152,"vw":6.59},{"c":6.4706,"h":6.4706,"l":6.4706,"n":1,"o":6.4706,"t":"2026-10-15T11:00:00Z","v":5202,"vw":6.4706},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-15T11:20:00Z","v":5437,"vw":6.55},{"c":6.62,"h":6.62,"l":6.5571,"n":5,"o":6.5571,"t":"2026-10-15T11:25:00Z","v":5876,"vw":6.611792},{"c":6.65,"h":6.68,"l":6.62,"n":12,"o":6.62,"t":"2026-10-15T11:30:00Z","v":7361,"vw":6.645241},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-15T11:45:00Z","v":110,"vw":6.63},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-15T11:55:00Z","v":100,"vw":6.61},{"c":6.6,"h":6.61,"l":6.6,"n":6,"o":6.61,"t":"2026-10-15T12:15:00Z","v":1602,"vw":6.601926},{"c":6.62,"h":6.65,"l":6.62,"n":13,"o":6.645,"t":"2026-10-15T13:00:00Z","v":2531,"vw":6.636643},{"c":6.64,"h":6.66,"l":6.64,"n":6,"o":6.66,"t":"2026-10-15T13:05:00Z","v":2647,"vw":6.652},{"c":6.65,"h":6.65,"l":6.65,"n":2,"o":6.65,"t":"2026-10-15T13:20:00Z","v":508,"vw":6.65},{"c":6.68,"h":6.68,"l":6.61,"n":8,"o":6.63,"t":"2026-10-15T13:25:00Z","v":1583,"vw":6.630013},{"c":6.8,"h":6.91,"l":6.64,"n":363,"o":6.64,"t":"2026-10-15T13:30:00Z","v":51915,"vw":6.735363},{"c":6.74,"h":6.8,"l":6.66,"n":228,"o":6.77,"t":"2026-10-15T13:35:00Z","v":22172,"vw":6.751193},{"c":6.79,"h":6.8,"l":6.69,"n":576,"o":6.735,"t":"2026-10-15T13:40:00Z","v":70718,"vw":6.754547},{"c":6.805,"h":6.805,"l":6.7405,"n":385,"o":6.77,"t":"2026-10-15T13:45:00Z","v":34096,"vw":6.778565},{"c":6.785,"h":6.83,"l":6.78,"n":381,"o":6.811,"t":"2026-10-15T13:50:00Z","v":41378,"vw":6.810283},{"c":6.8,"h":6.8,"l":6.73,"n":337,"o":6.785,"t":"2026-10-15T13:55:00Z","v":37984,"vw":6.776089},{"c":6.9,"h":6.94,"l":6.775,"n":484,"o":6.81,"t":"2026-10-15T14:00:00Z","v":58805,"vw":6.851774},{"c":6.8793,"h":6.9,"l":6.825,"n":339,"o":6.9,"t":"2026-10-15T14:05:00Z","v":34769,"vw":6.864496},{"c":6.8799,"h":6.9,"l":6.8532,"n":245,"o":6.8856,"t":"2026-10-15T14:10:00Z","v":11865,"vw":6.882309},{"c":6.895,"h":6.9,"l":6.87,"n":302,"o":6.87,"t":"2026-10-15T14:15:00Z","v":23046,"vw":6.887079},{"c":6.82,"h":6.9,"l":6.805,"n":549,"o":6.895,"t":"2026-10-15T14:20:00Z","v":39449,"vw":6.852143},{"c":6.81,"h":6.82,"l":6.8,"n":213,"o":6.82,"t":"2026-10-15T14:25:00Z","v":16904,"vw":6.815074},{"c":6.82,"h":6.825,"l":6.77,"n":189,"o":6.805,"t":"2026-10-15T14:30:00Z","v":17430,"vw":6.803834},{"c":6.865,"h":6.865,"l":6.815,"n":519,"o":6.82,"t":"2026-10-15T14:35:00Z","v":52771,"vw":6.849708},{"c":6.84,"h":6.865,"l":6.832,"n":350,"o":6.865,"t":"2026-10-15T14:40:00Z","v":35106,"vw":6.855616},{"c":6.82,"h":6.85,"l":6.81,"n":167,"o":6.84,"t":"2026-10-15T14:45:00Z","v":14670,"vw":6.828988},{"c":6.82,"h":6.83,"l":6.805,"n":165,"o":6.82,"t":"2026-10-15T14:50:00Z","v":11211,"vw":6.819305},{"c":6.865,"h":6.91,"l":6.8176,"n":551,"o":6.82,"t":"2026-10-15T14:55:00Z","v":62684,"vw":6.860592},{"c":6.9468,"h":6.95,"l":6.865,"n":307,"o":6.88,"t":"2026-10-15T15:00:00Z","v":27945,"vw":6.891492},{"c":6.96,"h":6.97,"l":6.89,"n":530,"o":6.94,"t":"2026-10-15T15:05:00Z","v":57345,"vw":6.940141},{"c":6.91,"h":6.96,"l":6.89,"n":298,"o":6.96,"t":"2026-10-15T15:10:00Z","v":69351,"vw":6.913058},{"c":6.89,"h":6.91,"l":6.89,"n":205,"o":6.91,"t":"2026-10-15T15:15:00Z","v":27231,"vw":6.908146},{"c":6.88,"h":6.89,"l":6.8603,"n":127,"o":6.89,"t":"2026-10-15T15:20:00Z","v":15325,"vw":6.884751},{"c":6.9,"h":6.905,"l":6.87,"n":284,"o":6.88,"t":"2026-10-15T15:25:00Z","v":18107,"vw":6.891392},{"c":6.93,"h":6.93,"l":6.895,"n":266,"o":6.9,"t":"2026-10-15T15:30:00Z","v":31118,"vw":6.904528},{"c":6.9,"h":6.92,"l":6.89,"n":314,"o":6.91,"t":"2026-10-15T15:35:00Z","v":21360,"vw":6.904012},{"c":6.86,"h":6.91,"l":6.86,"n":367,"o":6.9,"t":"2026-10-15T15:40:00Z","v":35097,"vw":6.900437},{"c":6.845,"h":6.8689,"l":6.845,"n":100,"o":6.86,"t":"2026-10-15T15:45:00Z","v":8802,"vw":6.850953},{"c":6.8485,"h":6.85,"l":6.84,"n":105,"o":6.8405,"t":"2026-10-15T15:50:00Z","v":4924,"vw":6.843812},{"c":6.88,"h":6.9,"l":6.84,"n":313,"o":6.845,"t":"2026-10-15T15:55:00Z","v":24624,"vw":6.85546},{"c":6.92,"h":6.925,"l":6.88,"n":383,"o":6.88,"t":"2026-10-15T16:00:00Z","v":49643,"vw":6.90187},{"c":6.94,"h":6.95,"l":6.91,"n":267,"o":6.92,"t":"2026-10-15T16:05:00Z","v":48253,"vw":6.93455},{"c":6.98,"h":6.98,"l":6.905,"n":322,"o":6.93,"t":"2026-10-15T16:10:00Z","v":39690,"vw":6.932414},{"c":7.01,"h":7.02,"l":6.9701,"n":268,"o":6.9745,"t":"2026-10-15T16:15:00Z","v":30501,"vw":6.994714},{"c":7.12,"h":7.125,"l":7.0091,"n":296,"o":7.0091,"t":"2026-10-15T16:20:00Z","v":28804,"vw":7.073806},{"c":7.1,"h":7.14,"l":7.08,"n":397,"o":7.125,"t":"2026-10-15T16:25:00Z","v":54539,"vw":7.120183},{"c":7.195,"h":7.2095,"l":7.109,"n":344,"o":7.109,"t":"2026-10-15T16:30:00Z","v":40155,"vw":7.15417},{"c":7.26,"h":7.27,"l":7.19,"n":282,"o":7.2013,"t":"2026-10-15T16:35:00Z","v":53605,"vw":7.218702},{"c":7.3,"h":7.315,"l":7.26,"n":400,"o":7.28,"t":"2026-10-15T16:40:00Z","v":54986,"vw":7.279736},{"c":7.02,"h":7.2999,"l":7.01,"n":652,"o":7.2995,"t":"2026-10-15T16:45:00Z","v":92750,"vw":7.16402},{"c":7.06,"h":7.07,"l":6.98,"n":550,"o":7.015,"t":"2026-10-15T16:50:00Z","v":53344,"vw":7.030998},{"c":7.095,"h":7.13,"l":7.06,"n":288,"o":7.07,"t":"2026-10-15T16:55:00Z","v":26343,"vw":7.094527},{"c":7.0799,"h":7.0974,"l":7.06,"n":136,"o":7.091,"t":"2026-10-15T17:00:00Z","v":22741,"vw":7.077861},{"c":7.075,"h":7.08,"l":7.065,"n":139,"o":7.08,"t":"2026-10-15T17:05:00Z","v":11449,"vw":7.075119},{"c":7.06,"h":7.075,"l":7.06,"n":119,"o":7.075,"t":"2026-10-15T17:10:00Z","v":9619,"vw":7.065519},{"c":7.1,"h":7.1,"l":7.06,"n":170,"o":7.065,"t":"2026-10-15T17:15:00Z","v":16187,"vw":7.081077},{"c":7.08,"h":7.1,"l":7.065,"n":205,"o":7.1,"t":"2026-10-15T17:20:00Z","v":12699,"vw":7.080816},{"c":7.12,"h":7.14,"l":7.08,"n":376,"o":7.08,"t":"2026-10-15T17:25:00Z","v":43150,"vw":7.111639},{"c":7.09,"h":7.1283,"l":7.065,"n":259,"o":7.125,"t":"2026-10-15T17:30:00Z","v":47727,"vw":7.096398},{"c":7.2,"h":7.2,"l":7.08,"n":201,"o":7.08,"t":"2026-10-15T17:35:00Z","v":18968,"vw":7.175102},{"c":7.22,"h":7.24,"l":7.18,"n":436,"o":7.21,"t":"2026-10-15T17:40:00Z","v":80471,"vw":7.206992},{"c":7.21,"h":7.22,"l":7.17,"n":209,"o":7.21,"t":"2026-10-15T17:45:00Z","v":36890,"vw":7.192934},{"c":7.175,"h":7.21,"l":7.17,"n":123,"o":7.21,"t":"2026-10-15T17:50:00Z","v":14698,"vw":7.184687},{"c":7.16,"h":7.175,"l":7.1599,"n":202,"o":7.17,"t":"2026-10-15T17:55:00Z","v":17510,"vw":7.16682},{"c":7.11,"h":7.15,"l":7.11,"n":243,"o":7.15,"t":"2026-10-15T18:00:00Z","v":21655,"vw":7.13385},{"c":7.115,"h":7.14,"l":7.11,"n":180,"o":7.12,"t":"2026-10-15T18:05:00Z","v":14025,"vw":7.125955},{"c":7.1,"h":7.115,"l":7.085,"n":290,"o":7.11,"t":"2026-10-15T18:10:00Z","v":20062,"vw":7.098804},{"c":7.125,"h":7.14,"l":7.105,"n":206,"o":7.105,"t":"2026-10-15T18:15:00Z","v":21045,"vw":7.120727},{"c":7.115,"h":7.14,"l":7.1023,"n":222,"o":7.12,"t":"2026-10-15T18:20:00Z","v":22801,"vw":7.124483},{"c":7.08,"h":7.115,"l":7.075,"n":309,"o":7.115,"t":"2026-10-15T18:25:00Z","v":17450,"vw":7.088203},{"c":7.125,"h":7.139,"l":7.085,"n":354,"o":7.0889,"t":"2026-10-15T18:30:00Z","v":35985,"vw":7.11159},{"c":7.095,"h":7.125,"l":7.095,"n":142,"o":7.12,"t":"2026-10-15T18:35:00Z","v":10823,"vw":7.106563},{"c":7.105,"h":7.13,"l":7.085,"n":293,"o":7.095,"t":"2026-10-15T18:40:00Z","v":24425,"vw":7.105858},{"c":7.13,"h":7.15,"l":7.1015,"n":263,"o":7.11,"t":"2026-10-15T18:45:00Z","v":19847,"vw":7.126961},{"c":7.165,"h":7.1686,"l":7.135,"n":212,"o":7.135,"t":"2026-10-15T18:50:00Z","v":18173,"vw":7.155701},{"c":7.19,"h":7.205,"l":7.1599,"n":491,"o":7.17,"t":"2026-10-15T18:55:00Z","v":83198,"vw":7.181068},{"c":7.215,"h":7.23,"l":7.1829,"n":668,"o":7.2,"t":"2026-10-15T19:00:00Z","v":87128,"vw":7.209045},{"c":7.1972,"h":7.215,"l":7.19,"n":226,"o":7.215,"t":"2026-10-15T19:05:00Z","v":21504,"vw":7.196905},{"c":7.26,"h":7.265,"l":7.19,"n":473,"o":7.195,"t":"2026-10-15T19:10:00Z","v":56763,"vw":7.224858},{"c":7.245,"h":7.305,"l":7.245,"n":506,"o":7.27,"t":"2026-10-15T19:15:00Z","v":61534,"vw":7.279888},{"c":7.245,"h":7.26,"l":7.23,"n":485,"o":7.245,"t":"2026-10-15T19:20:00Z","v":55399,"vw":7.247268},{"c":7.225,"h":7.25,"l":7.225,"n":316,"o":7.25,"t":"2026-10-15T19:25:00Z","v":42210,"vw":7.241488},{"c":7.245,"h":7.26,"l":7.205,"n":695,"o":7.22,"t":"2026-10-15T19:30:00Z","v":57656,"vw":7.235409},{"c":7.205,"h":7.275,"l":7.185,"n":597,"o":7.245,"t":"2026-10-15T19:35:00Z","v":57994,"vw":7.239031},{"c":7.3,"h":7.32,"l":7.195,"n":639,"o":7.205,"t":"2026-10-15T19:40:00Z","v":72607,"vw":7.269022},{"c":7.315,"h":7.33,"l":7.28,"n":605,"o":7.295,"t":"2026-10-15T19:45:00Z","v":66862,"vw":7.305859},{"c":7.245,"h":7.32,"l":7.23,"n":891,"o":7.32,"t":"2026-10-15T19:50:00Z","v":105543,"vw":7.263137},{"c":7.26,"h":7.28,"l":7.24,"n":1758,"o":7.245,"t":"2026-10-15T19:55:00Z","v":196129,"vw":7.263814},{"c":7.28,"h":7.2824,"l":7.27,"n":32,"o":7.27,"t":"2026-10-15T20:00:00Z","v":225073,"vw":7.270047},{"c":7.32,"h":7.35,"l":7.3,"n":30,"o":7.3,"t":"2026-10-15T20:05:00Z","v":8005,"vw":7.331073},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-10-15T20:35:00Z","v":151,"vw":7.27},{"c":7.3,"h":7.3,"l":7.29,"n":9,"o":7.29,"t":"2026-10-15T20:45:00Z","v":2000,"vw":7.295553},{"c":7.1938,"h":7.27,"l":7.1938,"n":14,"o":7.26,"t":"2026-10-15T20:50:00Z","v":3381,"vw":7.255763},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-15T21:00:00Z","v":200,"vw":7.24},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-15T21:25:00Z","v":1000,"vw":7.3},{"c":7.29,"h":7.29,"l":7.29,"n":6,"o":7.29,"t":"2026-10-15T22:20:00Z","v":243,"vw":7.29},{"c":7.2414,"h":7.2414,"l":7.2414,"n":2,"o":7.2414,"t":"2026-10-15T22:25:00Z","v":1101,"vw":7.2414},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-15T23:05:00Z","v":300,"vw":7.27},{"c":7.2746,"h":7.2746,"l":7.2746,"n":1,"o":7.2746,"t":"2026-10-15T23:20:00Z","v":100,"vw":7.2746},{"c":7.2746,"h":7.2746,"l":7.2746,"n":1,"o":7.2746,"t":"2026-10-15T23:25:00Z","v":300,"vw":7.2746},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-15T23:50:00Z","v":400,"vw":7.27},{"c":7.26,"h":7.26,"l":7.26,"n":4,"o":7.26,"t":"2026-10-16T09:00:00Z","v":342,"vw":7.26},{"c":7.12,"h":7.13,"l":7.11,"n":8,"o":7.13,"t":"2026-10-16T09:35:00Z","v":5598,"vw":7.119856},{"c":7.26,"h":7.26,"l":7.26,"n":3,"o":7.26,"t":"2026-10-16T11:00:00Z","v":188,"vw":7.26},{"c":7.19,"h":7.19,"l":7.16,"n":6,"o":7.18,"t":"2026-10-16T11:10:00Z","v":3360,"vw":7.168824},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-10-16T11:15:00Z","v":633,"vw":7.23},{"c":7.21,"h":7.21,"l":7.21,"n":3,"o":7.21,"t":"2026-10-16T11:20:00Z","v":5001,"vw":7.21},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-16T11:30:00Z","v":200,"vw":7.26},{"c":7.2,"h":7.2,"l":7.2,"n":5,"o":7.2,"t":"2026-10-16T11:50:00Z","v":3831,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-16T11:55:00Z","v":2000,"vw":7.2},{"c":7.21,"h":7.21,"l":7.2001,"n":4,"o":7.2001,"t":"2026-10-16T12:05:00Z","v":1281,"vw":7.201},{"c":7.2,"h":7.21,"l":7.2,"n":6,"o":7.21,"t":"2026-10-16T12:10:00Z","v":1582,"vw":7.203112},{"c":7.16,"h":7.2,"l":7.16,"n":4,"o":7.2,"t":"2026-10-16T12:15:00Z","v":667,"vw":7.168847},{"c":7.2,"h":7.2,"l":7.16,"n":6,"o":7.16,"t":"2026-10-16T12:25:00Z","v":4803,"vw":7.170873},{"c":7.17,"h":7.17,"l":7.1601,"n":6,"o":7.1601,"t":"2026-10-16T12:50:00Z","v":356,"vw":7.165718},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-16T12:55:00Z","v":300,"vw":7.16},{"c":7.1198,"h":7.1198,"l":7.1198,"n":3,"o":7.1198,"t":"2026-10-16T13:05:00Z","v":156,"vw":7.1198},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-16T13:10:00Z","v":204,"vw":7.12},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-10-16T13:20:00Z","v":500,"vw":7.16},{"c":6.845,"h":7.25,"l":6.82,"n":727,"o":7.21,"t":"2026-10-16T13:30:00Z","v":124692,"vw":7.066056},{"c":6.9091,"h":6.95,"l":6.83,"n":390,"o":6.845,"t":"2026-10-16T13:35:00Z","v":32438,"vw":6.899658},{"c":7,"h":7.05,"l":6.905,"n":403,"o":6.91,"t":"2026-10-16T13:40:00Z","v":55976,"vw":6.967043},{"c":6.905,"h":7.0083,"l":6.9,"n":221,"o":7.0083,"t":"2026-10-16T13:45:00Z","v":18026,"vw":6.908843},{"c":6.92,"h":6.92,"l":6.845,"n":287,"o":6.92,"t":"2026-10-16T13:50:00Z","v":20623,"vw":6.88727},{"c":6.93,"h":6.96,"l":6.905,"n":187,"o":6.92,"t":"2026-10-16T13:55:00Z","v":15741,"vw":6.932336},{"c":6.9976,"h":6.9976,"l":6.935,"n":242,"o":6.9599,"t":"2026-10-16T14:00:00Z","v":25718,"vw":6.955554},{"c":6.9723,"h":7,"l":6.9503,"n":202,"o":6.99,"t":"2026-10-16T14:05:00Z","v":14297,"vw":6.970938},{"c":7.02,"h":7.03,"l":6.97,"n":253,"o":6.97,"t":"2026-10-16T14:10:00Z","v":25245,"vw":6.995857},{"c":7,"h":7.04,"l":7,"n":182,"o":7.01,"t":"2026-10-16T14:15:00Z","v":20577,"vw":7.02609},{"c":7.01,"h":7.025,"l":6.98,"n":235,"o":7,"t":"2026-10-16T14:20:00Z","v":13759,"vw":7.005437},{"c":6.98,"h":7.01,"l":6.975,"n":272,"o":7.01,"t":"2026-10-16T14:25:00Z","v":18516,"vw":6.9903},{"c":6.985,"h":6.99,"l":6.96,"n":173,"o":6.99,"t":"2026-10-16T14:30:00Z","v":11827,"vw":6.973037},{"c":6.98,"h":7.01,"l":6.975,"n":180,"o":6.985,"t":"2026-10-16T14:35:00Z","v":9779,"vw":6.991365},{"c":6.98,"h":7,"l":6.96,"n":328,"o":6.985,"t":"2026-10-16T14:40:00Z","v":20991,"vw":6.982969},{"c":6.97,"h":7,"l":6.97,"n":136,"o":6.98,"t":"2026-10-16T14:45:00Z","v":6838,"vw":6.98317},{"c":6.93,"h":6.98,"l":6.93,"n":182,"o":6.97,"t":"2026-10-16T14:50:00Z","v":13146,"vw":6.95313},{"c":6.92,"h":6.93,"l":6.91,"n":142,"o":6.93,"t":"2026-10-16T14:55:00Z","v":8840,"vw":6.919071},{"c":6.9099,"h":6.92,"l":6.87,"n":541,"o":6.905,"t":"2026-10-16T15:00:00Z","v":49190,"vw":6.903012},{"c":6.875,"h":6.9,"l":6.87,"n":235,"o":6.9,"t":"2026-10-16T15:05:00Z","v":16171,"vw":6.885578},{"c":6.87,"h":6.88,"l":6.855,"n":185,"o":6.86,"t":"2026-10-16T15:10:00Z","v":9509,"vw":6.871048},{"c":6.86,"h":6.9,"l":6.86,"n":220,"o":6.89,"t":"2026-10-16T15:15:00Z","v":12880,"vw":6.876217},{"c":6.81,"h":6.87,"l":6.81,"n":187,"o":6.855,"t":"2026-10-16T15:20:00Z","v":11791,"vw":6.843154},{"c":6.83,"h":6.84,"l":6.81,"n":216,"o":6.81,"t":"2026-10-16T15:25:00Z","v":25034,"vw":6.820104},{"c":6.88,"h":6.89,"l":6.835,"n":153,"o":6.84,"t":"2026-10-16T15:30:00Z","v":7466,"vw":6.869202},{"c":6.87,"h":6.8868,"l":6.85,"n":125,"o":6.8868,"t":"2026-10-16T15:35:00Z","v":6394,"vw":6.869736},{"c":6.89,"h":6.9099,"l":6.865,"n":108,"o":6.865,"t":"2026-10-16T15:40:00Z","v":9101,"vw":6.897891},{"c":6.9241,"h":6.93,"l":6.898,"n":151,"o":6.898,"t":"2026-10-16T15:45:00Z","v":10688,"vw":6.905956},{"c":6.845,"h":6.91,"l":6.845,"n":208,"o":6.91,"t":"2026-10-16T15:50:00Z","v":14905,"vw":6.861216},{"c":6.8599,"h":6.88,"l":6.85,"n":144,"o":6.85,"t":"2026-10-16T15:55:00Z","v":5408,"vw":6.862112},{"c":6.8355,"h":6.85,"l":6.82,"n":146,"o":6.85,"t":"2026-10-16T16:00:00Z","v":22645,"vw":6.838024},{"c":6.815,"h":6.8399,"l":6.815,"n":125,"o":6.8399,"t":"2026-10-16T16:05:00Z","v":18949,"vw":6.826865},{"c":6.77,"h":6.82,"l":6.76,"n":347,"o":6.8188,"t":"2026-10-16T16:10:00Z","v":54244,"vw":6.784826},{"c":6.775,"h":6.79,"l":6.7501,"n":238,"o":6.77,"t":"2026-10-16T16:15:00Z","v":40566,"vw":6.781323},{"c":6.795,"h":6.82,"l":6.78,"n":237,"o":6.78,"t":"2026-10-16T16:20:00Z","v":22120,"vw":6.793587},{"c":6.77,"h":6.7986,"l":6.77,"n":206,"o":6.7986,"t":"2026-10-16T16:25:00Z","v":9121,"vw":6.784762},{"c":6.755,"h":6.77,"l":6.755,"n":143,"o":6.77,"t":"2026-10-16T16:30:00Z","v":5105,"vw":6.762087},{"c":6.76,"h":6.77,"l":6.755,"n":125,"o":6.755,"t":"2026-10-16T16:35:00Z","v":4751,"vw":6.760569},{"c":6.735,"h":6.76,"l":6.73,"n":158,"o":6.76,"t":"2026-10-16T16:40:00Z","v":10706,"vw":6.742586},{"c":6.7499,"h":6.7526,"l":6.73,"n":129,"o":6.73,"t":"2026-10-16T16:45:00Z","v":8172,"vw":6.744144},{"c":6.7544,"h":6.7591,"l":6.72,"n":166,"o":6.745,"t":"2026-10-16T16:50:00Z","v":7082,"vw":6.73978},{"c":6.74,"h":6.75,"l":6.73,"n":110,"o":6.74,"t":"2026-10-16T16:55:00Z","v":13163,"vw":6.740204},{"c":6.74,"h":6.76,"l":6.74,"n":101,"o":6.75,"t":"2026-10-16T17:00:00Z","v":5258,"vw":6.751493},{"c":6.755,"h":6.755,"l":6.725,"n":125,"o":6.74,"t":"2026-10-16T17:05:00Z","v":7263,"vw":6.735263},{"c":6.73,"h":6.7698,"l":6.72,"n":166,"o":6.755,"t":"2026-10-16T17:10:00Z","v":19625,"vw":6.748774},{"c":6.72,"h":6.74,"l":6.715,"n":129,"o":6.735,"t":"2026-10-16T17:15:00Z","v":9475,"vw":6.729994},{"c":6.75,"h":6.76,"l":6.725,"n":230,"o":6.73,"t":"2026-10-16T17:20:00Z","v":24561,"vw":6.741321},{"c":6.73,"h":6.745,"l":6.72,"n":169,"o":6.745,"t":"2026-10-16T17:25:00Z","v":11077,"vw":6.729236},{"c":6.7686,"h":6.77,"l":6.72,"n":176,"o":6.72,"t":"2026-10-16T17:30:00Z","v":15798,"vw":6.755616},{"c":6.74,"h":6.78,"l":6.74,"n":166,"o":6.77,"t":"2026-10-16T17:35:00Z","v":10381,"vw":6.764869},{"c":6.75,"h":6.775,"l":6.73,"n":134,"o":6.73,"t":"2026-10-16T17:40:00Z","v":5456,"vw":6.761},{"c":6.74,"h":6.77,"l":6.74,"n":107,"o":6.76,"t":"2026-10-16T17:45:00Z","v":7903,"vw":6.754681},{"c":6.73,"h":6.74,"l":6.71,"n":128,"o":6.74,"t":"2026-10-16T17:50:00Z","v":9017,"vw":6.725713},{"c":6.73,"h":6.74,"l":6.725,"n":79,"o":6.73,"t":"2026-10-16T17:55:00Z","v":8194,"vw":6.738085},{"c":6.6901,"h":6.73,"l":6.6901,"n":153,"o":6.73,"t":"2026-10-16T18:00:00Z","v":9938,"vw":6.705628},{"c":6.7194,"h":6.7194,"l":6.6901,"n":118,"o":6.7,"t":"2026-10-16T18:05:00Z","v":7649,"vw":6.707383},{"c":6.715,"h":6.7199,"l":6.71,"n":167,"o":6.7177,"t":"2026-10-16T18:10:00Z","v":11167,"vw":6.714606},{"c":6.7001,"h":6.72,"l":6.7,"n":97,"o":6.715,"t":"2026-10-16T18:15:00Z","v":7937,"vw":6.710485},{"c":6.71,"h":6.715,"l":6.7,"n":234,"o":6.7,"t":"2026-10-16T18:20:00Z","v":14495,"vw":6.707931},{"c":6.72,"h":6.72,"l":6.705,"n":88,"o":6.705,"t":"2026-10-16T18:25:00Z","v":3230,"vw":6.714074},{"c":6.72,"h":6.73,"l":6.715,"n":124,"o":6.72,"t":"2026-10-16T18:30:00Z","v":7990,"vw":6.725716},{"c":6.74,"h":6.74,"l":6.72,"n":85,"o":6.725,"t":"2026-10-16T18:35:00Z","v":5303,"vw":6.727964},{"c":6.755,"h":6.76,"l":6.725,"n":238,"o":6.745,"t":"2026-10-16T18:40:00Z","v":21761,"vw":6.743742},{"c":6.725,"h":6.75,"l":6.71,"n":253,"o":6.75,"t":"2026-10-16T18:45:00Z","v":15190,"vw":6.726298},{"c":6.75,"h":6.76,"l":6.725,"n":255,"o":6.725,"t":"2026-10-16T18:50:00Z","v":37199,"vw":6.738541},{"c":6.7345,"h":6.75,"l":6.72,"n":301,"o":6.75,"t":"2026-10-16T18:55:00Z","v":48880,"vw":6.734744},{"c":6.725,"h":6.74,"l":6.71,"n":164,"o":6.74,"t":"2026-10-16T19:00:00Z","v":11003,"vw":6.731271},{"c":6.74,"h":6.745,"l":6.725,"n":119,"o":6.725,"t":"2026-10-16T19:05:00Z","v":14082,"vw":6.734576},{"c":6.81,"h":6.83,"l":6.74,"n":760,"o":6.74,"t":"2026-10-16T19:10:00Z","v":68720,"vw":6.810703},{"c":6.83,"h":6.83,"l":6.795,"n":319,"o":6.81,"t":"2026-10-16T19:15:00Z","v":18853,"vw":6.810007},{"c":6.855,"h":6.86,"l":6.82,"n":297,"o":6.82,"t":"2026-10-16T19:20:00Z","v":23533,"vw":6.837766},{"c":6.87,"h":6.87,"l":6.84,"n":328,"o":6.85,"t":"2026-10-16T19:25:00Z","v":20448,"vw":6.855822},{"c":6.82,"h":6.885,"l":6.82,"n":262,"o":6.865,"t":"2026-10-16T19:30:00Z","v":29565,"vw":6.854362},{"c":6.795,"h":6.82,"l":6.795,"n":264,"o":6.82,"t":"2026-10-16T19:35:00Z","v":16701,"vw":6.807316},{"c":6.765,"h":6.8,"l":6.76,"n":338,"o":6.795,"t":"2026-10-16T19:40:00Z","v":25298,"vw":6.778532},{"c":6.735,"h":6.7666,"l":6.7242,"n":302,"o":6.765,"t":"2026-10-16T19:45:00Z","v":30265,"vw":6.741475},{"c":6.7013,"h":6.75,"l":6.69,"n":625,"o":6.73,"t":"2026-10-16T19:50:00Z","v":68392,"vw":6.711641},{"c":6.71,"h":6.7286,"l":6.68,"n":1298,"o":6.71,"t":"2026-10-16T19:55:00Z","v":173144,"vw":6.700154},{"c":6.6744,"h":6.71,"l":6.6744,"n":18,"o":6.71,"t":"2026-10-16T20:00:00Z","v":202620,"vw":6.709924},{"c":6.8129,"h":6.8129,"l":6.8129,"n":1,"o":6.8129,"t":"2026-10-16T20:05:00Z","v":1500,"vw":6.8129},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-16T20:10:00Z","v":400,"vw":6.83},{"c":6.8028,"h":6.8028,"l":6.8028,"n":1,"o":6.8028,"t":"2026-10-16T20:15:00Z","v":500,"vw":6.8028},{"c":6.83,"h":6.83,"l":6.8114,"n":2,"o":6.8114,"t":"2026-10-16T20:25:00Z","v":242,"vw":6.819086},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-16T21:05:00Z","v":100,"vw":6.8},{"c":6.79,"h":6.79,"l":6.79,"n":11,"o":6.79,"t":"2026-10-16T21:20:00Z","v":1500,"vw":6.79},{"c":6.7989,"h":6.8,"l":6.7989,"n":3,"o":6.8,"t":"2026-10-16T21:45:00Z","v":2650,"vw":6.798942},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-16T21:50:00Z","v":500,"vw":6.8},{"c":6.76,"h":6.76,"l":6.75,"n":3,"o":6.75,"t":"2026-10-16T21:55:00Z","v":450,"vw":6.755556},{"c":6.76,"h":6.76,"l":6.75,"n":6,"o":6.75,"t":"2026-10-16T22:10:00Z","v":7202,"vw":6.755},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-16T22:55:00Z","v":5100,"vw":6.76},{"c":6.7932,"h":6.7932,"l":6.7932,"n":1,"o":6.7932,"t":"2026-10-16T23:00:00Z","v":100,"vw":6.7932},{"c":6.73,"h":6.7425,"l":6.73,"n":33,"o":6.74,"t":"2026-10-16T23:20:00Z","v":16088,"vw":6.735281},{"c":6.7985,"h":6.7985,"l":6.7985,"n":1,"o":6.7985,"t":"2026-10-16T23:25:00Z","v":150,"vw":6.7985},{"c":6.7883,"h":6.7883,"l":6.7883,"n":5,"o":6.7883,"t":"2026-10-16T23:30:00Z","v":104,"vw":6.7883},{"c":6.789,"h":6.789,"l":6.789,"n":1,"o":6.789,"t":"2026-10-16T23:45:00Z","v":150,"vw":6.789},{"c":6.7905,"h":6.7905,"l":6.7905,"n":1,"o":6.7905,"t":"2026-10-16T23:50:00Z","v":292,"vw":6.7905},{"c":6.69,"h":6.69,"l":6.69,"n":6,"o":6.69,"t":"2026-10-19T08:00:00Z","v":247,"vw":6.69},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-19T08:50:00Z","v":435,"vw":6.7},{"c":6.74,"h":6.74,"l":6.74,"n":2,"o":6.74,"t":"2026-10-19T09:55:00Z","v":1956,"vw":6.74},{"c":6.74,"h":6.74,"l":6.74,"n":3,"o":6.74,"t":"2026-10-19T11:00:00Z","v":719,"vw":6.74},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-19T11:05:00Z","v":555,"vw":6.8},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-19T11:15:00Z","v":200,"vw":6.75},{"c":6.8,"h":6.8,"l":6.75,"n":2,"o":6.75,"t":"2026-10-19T11:20:00Z","v":600,"vw":6.775},{"c":6.84,"h":6.84,"l":6.8,"n":4,"o":6.8,"t":"2026-10-19T11:25:00Z","v":1480,"vw":6.83141},{"c":6.81,"h":6.81,"l":6.79,"n":4,"o":6.8,"t":"2026-10-19T11:30:00Z","v":501,"vw":6.798},{"c":6.8199,"h":6.8199,"l":6.8199,"n":1,"o":6.8199,"t":"2026-10-19T11:35:00Z","v":100,"vw":6.8199},{"c":6.82,"h":6.83,"l":6.82,"n":47,"o":6.83,"t":"2026-10-19T11:45:00Z","v":6015,"vw":6.827497},{"c":6.9,"h":6.9,"l":6.9,"n":7,"o":6.9,"t":"2026-10-19T11:50:00Z","v":435,"vw":6.9},{"c":6.8,"h":6.88,"l":6.8,"n":4,"o":6.88,"t":"2026-10-19T12:00:00Z","v":515,"vw":6.829126},{"c":6.8599,"h":6.8599,"l":6.8599,"n":1,"o":6.8599,"t":"2026-10-19T12:05:00Z","v":200,"vw":6.8599},{"c":6.85,"h":6.8734,"l":6.8,"n":44,"o":6.8,"t":"2026-10-19T12:10:00Z","v":6358,"vw":6.846117},{"c":6.79,"h":6.8,"l":6.79,"n":6,"o":6.8,"t":"2026-10-19T12:20:00Z","v":979,"vw":6.792027},{"c":6.8594,"h":6.8594,"l":6.8,"n":3,"o":6.8,"t":"2026-10-19T12:25:00Z","v":2291,"vw":6.823335},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-19T12:30:00Z","v":1000,"vw":6.86},{"c":6.8,"h":6.8,"l":6.75,"n":11,"o":6.77,"t":"2026-10-19T12:35:00Z","v":1771,"vw":6.774843},{"c":6.752,"h":6.755,"l":6.75,"n":14,"o":6.755,"t":"2026-10-19T12:40:00Z","v":1355,"vw":6.751769},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-19T12:50:00Z","v":181,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":6,"o":6.8,"t":"2026-10-19T13:00:00Z","v":400,"vw":6.8},{"c":6.84,"h":6.84,"l":6.83,"n":2,"o":6.83,"t":"2026-10-19T13:20:00Z","v":2000,"vw":6.83875},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-10-19T13:25:00Z","v":265,"vw":6.79},{"c":6.91,"h":6.925,"l":6.77,"n":218,"o":6.82,"t":"2026-10-19T13:30:00Z","v":35209,"vw":6.843637},{"c":6.73,"h":6.91,"l":6.72,"n":252,"o":6.91,"t":"2026-10-19T13:35:00Z","v":22624,"vw":6.820169},{"c":6.62,"h":6.72,"l":6.62,"n":188,"o":6.72,"t":"2026-10-19T13:40:00Z","v":49088,"vw":6.649811},{"c":6.575,"h":6.65,"l":6.57,"n":230,"o":6.62,"t":"2026-10-19T13:45:00Z","v":26491,"vw":6.594764},{"c":6.58,"h":6.6,"l":6.56,"n":435,"o":6.57,"t":"2026-10-19T13:50:00Z","v":26562,"vw":6.570549},{"c":6.59,"h":6.605,"l":6.57,"n":169,"o":6.585,"t":"2026-10-19T13:55:00Z","v":19881,"vw":6.594704},{"c":6.59,"h":6.65,"l":6.59,"n":435,"o":6.595,"t":"2026-10-19T14:00:00Z","v":48480,"vw":6.615711},{"c":6.69,"h":6.705,"l":6.58,"n":388,"o":6.58,"t":"2026-10-19T14:05:00Z","v":68460,"vw":6.653627},{"c":6.72,"h":6.72,"l":6.68,"n":124,"o":6.695,"t":"2026-10-19T14:10:00Z","v":12606,"vw":6.706209},{"c":6.73,"h":6.79,"l":6.715,"n":402,"o":6.72,"t":"2026-10-19T14:15:00Z","v":50048,"vw":6.766015},{"c":6.8,"h":6.8,"l":6.715,"n":277,"o":6.715,"t":"2026-10-19T14:20:00Z","v":33119,"vw":6.750964},{"c":6.74,"h":6.8,"l":6.73,"n":393,"o":6.785,"t":"2026-10-19T14:25:00Z","v":41155,"vw":6.767597},{"c":6.6701,"h":6.7401,"l":6.67,"n":215,"o":6.7401,"t":"2026-10-19T14:30:00Z","v":11567,"vw":6.701762},{"c":6.665,"h":6.72,"l":6.66,"n":150,"o":6.6873,"t":"2026-10-19T14:35:00Z","v":17097,"vw":6.680792},{"c":6.64,"h":6.67,"l":6.64,"n":162,"o":6.65,"t":"2026-10-19T14:40:00Z","v":15337,"vw":6.645013},{"c":6.635,"h":6.6599,"l":6.63,"n":79,"o":6.63,"t":"2026-10-19T14:45:00Z","v":11938,"vw":6.648895},{"c":6.63,"h":6.647,"l":6.62,"n":88,"o":6.635,"t":"2026-10-19T14:50:00Z","v":4324,"vw":6.638582},{"c":6.63,"h":6.645,"l":6.63,"n":170,"o":6.63,"t":"2026-10-19T14:55:00Z","v":13457,"vw":6.63737},{"c":6.61,"h":6.645,"l":6.595,"n":191,"o":6.63,"t":"2026-10-19T15:00:00Z","v":18024,"vw":6.615558},{"c":6.69,"h":6.7,"l":6.63,"n":440,"o":6.63,"t":"2026-10-19T15:05:00Z","v":42715,"vw":6.674868},{"c":6.705,"h":6.71,"l":6.68,"n":120,"o":6.68,"t":"2026-10-19T15:10:00Z","v":29400,"vw":6.700295},{"c":6.7298,"h":6.73,"l":6.7,"n":258,"o":6.705,"t":"2026-10-19T15:15:00Z","v":27959,"vw":6.710502},{"c":6.74,"h":6.77,"l":6.73,"n":206,"o":6.73,"t":"2026-10-19T15:20:00Z","v":12623,"vw":6.744275},{"c":6.7221,"h":6.75,"l":6.7201,"n":94,"o":6.75,"t":"2026-10-19T15:25:00Z","v":8164,"vw":6.730717},{"c":6.735,"h":6.7463,"l":6.715,"n":172,"o":6.73,"t":"2026-10-19T15:30:00Z","v":12302,"vw":6.729243},{"c":6.74,"h":6.7799,"l":6.7101,"n":261,"o":6.74,"t":"2026-10-19T15:35:00Z","v":36265,"vw":6.749172},{"c":6.72,"h":6.73,"l":6.71,"n":165,"o":6.73,"t":"2026-10-19T15:40:00Z","v":17187,"vw":6.721899},{"c":6.71,"h":6.71,"l":6.7,"n":93,"o":6.71,"t":"2026-10-19T15:45:00Z","v":6948,"vw":6.705302},{"c":6.695,"h":6.71,"l":6.695,"n":58,"o":6.705,"t":"2026-10-19T15:50:00Z","v":8133,"vw":6.700649},{"c":6.695,"h":6.7099,"l":6.685,"n":113,"o":6.69,"t":"2026-10-19T15:55:00Z","v":7894,"vw":6.69707},{"c":6.6951,"h":6.6951,"l":6.675,"n":101,"o":6.692,"t":"2026-10-19T16:00:00Z","v":5654,"vw":6.686829},{"c":6.725,"h":6.7275,"l":6.68,"n":189,"o":6.69,"t":"2026-10-19T16:05:00Z","v":12080,"vw":6.70078},{"c":6.73,"h":6.75,"l":6.725,"n":95,"o":6.725,"t":"2026-10-19T16:10:00Z","v":6464,"vw":6.73434},{"c":6.735,"h":6.74,"l":6.73,"n":71,"o":6.74,"t":"2026-10-19T16:15:00Z","v":6660,"vw":6.739357},{"c":6.73,"h":6.73,"l":6.715,"n":55,"o":6.73,"t":"2026-10-19T16:20:00Z","v":2352,"vw":6.722771},{"c":6.735,"h":6.74,"l":6.73,"n":95,"o":6.73,"t":"2026-10-19T16:25:00Z","v":4734,"vw":6.732602},{"c":6.74,"h":6.74,"l":6.725,"n":137,"o":6.735,"t":"2026-10-19T16:30:00Z","v":6382,"vw":6.730491},{"c":6.73,"h":6.74,"l":6.72,"n":243,"o":6.7317,"t":"2026-10-19T16:35:00Z","v":16014,"vw":6.733371},{"c":6.77,"h":6.81,"l":6.74,"n":163,"o":6.74,"t":"2026-10-19T16:40:00Z","v":12542,"vw":6.770258},{"c":6.71,"h":6.76,"l":6.71,"n":102,"o":6.76,"t":"2026-10-19T16:45:00Z","v":9423,"vw":6.73386},{"c":6.68,"h":6.705,"l":6.68,"n":105,"o":6.7,"t":"2026-10-19T16:50:00Z","v":11535,"vw":6.699197},{"c":6.695,"h":6.705,"l":6.68,"n":106,"o":6.68,"t":"2026-10-19T16:55:00Z","v":5403,"vw":6.694234},{"c":6.7,"h":6.705,"l":6.695,"n":70,"o":6.6999,"t":"2026-10-19T17:00:00Z","v":3056,"vw":6.699494},{"c":6.69,"h":6.705,"l":6.69,"n":42,"o":6.705,"t":"2026-10-19T17:05:00Z","v":1742,"vw":6.701079},{"c":6.69,"h":6.695,"l":6.69,"n":29,"o":6.695,"t":"2026-10-19T17:10:00Z","v":688,"vw":6.6925},{"c":6.705,"h":6.705,"l":6.695,"n":186,"o":6.7,"t":"2026-10-19T17:15:00Z","v":10516,"vw":6.700257},{"c":6.685,"h":6.7,"l":6.6823,"n":104,"o":6.7,"t":"2026-10-19T17:20:00Z","v":4275,"vw":6.692659},{"c":6.7,"h":6.7,"l":6.69,"n":103,"o":6.69,"t":"2026-10-19T17:25:00Z","v":4537,"vw":6.693902},{"c":6.695,"h":6.6985,"l":6.685,"n":114,"o":6.6985,"t":"2026-10-19T17:30:00Z","v":11026,"vw":6.689841},{"c":6.68,"h":6.7,"l":6.68,"n":203,"o":6.6999,"t":"2026-10-19T17:35:00Z","v":13450,"vw":6.692751},{"c":6.67,"h":6.685,"l":6.655,"n":321,"o":6.67,"t":"2026-10-19T17:40:00Z","v":21724,"vw":6.665847},{"c":6.62,"h":6.67,"l":6.615,"n":206,"o":6.67,"t":"2026-10-19T17:45:00Z","v":16662,"vw":6.629261},{"c":6.635,"h":6.635,"l":6.615,"n":88,"o":6.63,"t":"2026-10-19T17:50:00Z","v":9535,"vw":6.623219},{"c":6.635,"h":6.635,"l":6.63,"n":59,"o":6.635,"t":"2026-10-19T17:55:00Z","v":3346,"vw":6.631657},{"c":6.615,"h":6.64,"l":6.615,"n":169,"o":6.64,"t":"2026-10-19T18:00:00Z","v":11199,"vw":6.633118},{"c":6.625,"h":6.63,"l":6.62,"n":106,"o":6.62,"t":"2026-10-19T18:05:00Z","v":3325,"vw":6.621447},{"c":6.615,"h":6.62,"l":6.61,"n":103,"o":6.62,"t":"2026-10-19T18:10:00Z","v":6638,"vw":6.617697},{"c":6.605,"h":6.615,"l":6.595,"n":153,"o":6.615,"t":"2026-10-19T18:15:00Z","v":17073,"vw":6.601228},{"c":6.5773,"h":6.605,"l":6.57,"n":163,"o":6.605,"t":"2026-10-19T18:20:00Z","v":29377,"vw":6.583526},{"c":6.55,"h":6.57,"l":6.54,"n":205,"o":6.57,"t":"2026-10-19T18:25:00Z","v":19405,"vw":6.5553},{"c":6.575,"h":6.585,"l":6.55,"n":187,"o":6.55,"t":"2026-10-19T18:30:00Z","v":10729,"vw":6.569441},{"c":6.56,"h":6.57,"l":6.55,"n":140,"o":6.57,"t":"2026-10-19T18:35:00Z","v":8187,"vw":6.557501},{"c":6.565,"h":6.57,"l":6.56,"n":122,"o":6.5699,"t":"2026-10-19T18:40:00Z","v":6082,"vw":6.566091},{"c":6.58,"h":6.585,"l":6.565,"n":184,"o":6.565,"t":"2026-10-19T18:45:00Z","v":15947,"vw":6.575602},{"c":6.575,"h":6.5798,"l":6.57,"n":49,"o":6.57,"t":"2026-10-19T18:50:00Z","v":2725,"vw":6.573373},{"c":6.585,"h":6.5883,"l":6.575,"n":140,"o":6.575,"t":"2026-10-19T18:55:00Z","v":8065,"vw":6.579934},{"c":6.59,"h":6.595,"l":6.585,"n":240,"o":6.59,"t":"2026-10-19T19:00:00Z","v":19075,"vw":6.587836},{"c":6.585,"h":6.6,"l":6.58,"n":149,"o":6.6,"t":"2026-10-19T19:05:00Z","v":11796,"vw":6.589695},{"c":6.585,"h":6.585,"l":6.585,"n":43,"o":6.585,"t":"2026-10-19T19:10:00Z","v":2197,"vw":6.585},{"c":6.595,"h":6.61,"l":6.585,"n":259,"o":6.585,"t":"2026-10-19T19:15:00Z","v":30520,"vw":6.595755},{"c":6.58,"h":6.6,"l":6.55,"n":529,"o":6.6,"t":"2026-10-19T19:20:00Z","v":44353,"vw":6.568136},{"c":6.585,"h":6.585,"l":6.57,"n":156,"o":6.585,"t":"2026-10-19T19:25:00Z","v":11304,"vw":6.577097},{"c":6.62,"h":6.635,"l":6.58,"n":426,"o":6.58,"t":"2026-10-19T19:30:00Z","v":43314,"vw":6.594799},{"c":6.638,"h":6.6399,"l":6.62,"n":111,"o":6.62,"t":"2026-10-19T19:35:00Z","v":7427,"vw":6.631584},{"c":6.6,"h":6.67,"l":6.6,"n":394,"o":6.635,"t":"2026-10-19T19:40:00Z","v":40495,"vw":6.645686},{"c":6.6,"h":6.6,"l":6.5715,"n":225,"o":6.6,"t":"2026-10-19T19:45:00Z","v":16135,"vw":6.585804},{"c":6.61,"h":6.65,"l":6.597,"n":695,"o":6.6,"t":"2026-10-19T19:50:00Z","v":56278,"vw":6.618787},{"c":6.645,"h":6.69,"l":6.615,"n":2311,"o":6.62,"t":"2026-10-19T19:55:00Z","v":221961,"vw":6.652177},{"c":6.65,"h":6.68,"l":6.65,"n":28,"o":6.65,"t":"2026-10-19T20:00:00Z","v":287799,"vw":6.650193},{"c":6.68,"h":6.68,"l":6.68,"n":8,"o":6.68,"t":"2026-10-19T20:05:00Z","v":1866,"vw":6.68},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-19T20:25:00Z","v":150,"vw":6.7},{"c":6.6563,"h":6.6563,"l":6.6563,"n":1,"o":6.6563,"t":"2026-10-19T22:15:00Z","v":100,"vw":6.6563},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-19T23:55:00Z","v":200,"vw":6.66},{"c":6.64,"h":6.64,"l":6.64,"n":3,"o":6.64,"t":"2026-10-20T08:00:00Z","v":385,"vw":6.64},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-20T08:40:00Z","v":100,"vw":6.72},{"c":6.65,"h":6.65,"l":6.65,"n":5,"o":6.65,"t":"2026-10-20T11:00:00Z","v":206,"vw":6.65},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-10-20T11:15:00Z","v":2913,"vw":6.62},{"c":6.6,"h":6.61,"l":6.6,"n":4,"o":6.61,"t":"2026-10-20T11:35:00Z","v":758,"vw":6.603342},{"c":6.5663,"h":6.5663,"l":6.5663,"n":1,"o":6.5663,"t":"2026-10-20T11:45:00Z","v":500,"vw":6.5663},{"c":6.5582,"h":6.56,"l":6.55,"n":6,"o":6.56,"t":"2026-10-20T12:05:00Z","v":1484,"vw":6.555214},{"c":6.5601,"h":6.5601,"l":6.54,"n":3,"o":6.54,"t":"2026-10-20T12:10:00Z","v":610,"vw":6.556475},{"c":6.64,"h":6.64,"l":6.56,"n":5,"o":6.605,"t":"2026-10-20T12:25:00Z","v":519,"vw":6.61107},{"c":6.6577,"h":6.6577,"l":6.6577,"n":1,"o":6.6577,"t":"2026-10-20T12:30:00Z","v":815,"vw":6.6577},{"c":6.6,"h":6.63,"l":6.6,"n":5,"o":6.63,"t":"2026-10-20T12:35:00Z","v":2067,"vw":6.614902},{"c":6.66,"h":6.66,"l":6.64,"n":6,"o":6.64,"t":"2026-10-20T12:50:00Z","v":823,"vw":6.650587},{"c":6.57,"h":6.67,"l":6.57,"n":4,"o":6.67,"t":"2026-10-20T12:55:00Z","v":2200,"vw":6.665193},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-20T13:15:00Z","v":100,"vw":6.56},{"c":6.5605,"h":6.5605,"l":6.5605,"n":1,"o":6.5605,"t":"2026-10-20T13:20:00Z","v":1000,"vw":6.5605},{"c":6.56,"h":6.61,"l":6.55,"n":52,"o":6.57,"t":"2026-10-20T13:25:00Z","v":7487,"vw":6.567856},{"c":6.57,"h":6.6199,"l":6.47,"n":195,"o":6.53,"t":"2026-10-20T13:30:00Z","v":35047,"vw":6.522906},{"c":6.56,"h":6.625,"l":6.54,"n":146,"o":6.57,"t":"2026-10-20T13:35:00Z","v":27494,"vw":6.571352},{"c":6.57,"h":6.61,"l":6.54,"n":302,"o":6.575,"t":"2026-10-20T13:40:00Z","v":71694,"vw":6.578449},{"c":6.59,"h":6.59,"l":6.54,"n":238,"o":6.57,"t":"2026-10-20T13:45:00Z","v":19418,"vw":6.578843},{"c":6.605,"h":6.605,"l":6.555,"n":221,"o":6.58,"t":"2026-10-20T13:50:00Z","v":14531,"vw":6.583184},{"c":6.59,"h":6.61,"l":6.57,"n":360,"o":6.59,"t":"2026-10-20T13:55:00Z","v":46675,"vw":6.604664},{"c":6.65,"h":6.65,"l":6.55,"n":479,"o":6.595,"t":"2026-10-20T14:00:00Z","v":45545,"vw":6.599792},{"c":6.7055,"h":6.72,"l":6.62,"n":1103,"o":6.65,"t":"2026-10-20T14:05:00Z","v":104150,"vw":6.662402},{"c":6.63,"h":6.6801,"l":6.62,"n":208,"o":6.68,"t":"2026-10-20T14:10:00Z","v":21551,"vw":6.649638},{"c":6.7,"h":6.7,"l":6.65,"n":264,"o":6.65,"t":"2026-10-20T14:15:00Z","v":19204,"vw":6.674507},{"c":6.645,"h":6.7,"l":6.63,"n":240,"o":6.7,"t":"2026-10-20T14:20:00Z","v":16578,"vw":6.664342},{"c":6.71,"h":6.735,"l":6.645,"n":360,"o":6.655,"t":"2026-10-20T14:25:00Z","v":44574,"vw":6.700044},{"c":6.7,"h":6.76,"l":6.6915,"n":202,"o":6.72,"t":"2026-10-20T14:30:00Z","v":9631,"vw":6.73287},{"c":6.73,"h":6.74,"l":6.6901,"n":188,"o":6.6901,"t":"2026-10-20T14:35:00Z","v":9181,"vw":6.720498},{"c":6.72,"h":6.75,"l":6.715,"n":202,"o":6.7299,"t":"2026-10-20T14:40:00Z","v":14627,"vw":6.738742},{"c":6.74,"h":6.765,"l":6.735,"n":230,"o":6.74,"t":"2026-10-20T14:45:00Z","v":33770,"vw":6.749658},{"c":6.735,"h":6.75,"l":6.72,"n":190,"o":6.74,"t":"2026-10-20T14:50:00Z","v":10944,"vw":6.738274},{"c":6.735,"h":6.76,"l":6.72,"n":201,"o":6.74,"t":"2026-10-20T14:55:00Z","v":15827,"vw":6.747575},{"c":6.755,"h":6.7592,"l":6.74,"n":215,"o":6.74,"t":"2026-10-20T15:00:00Z","v":14216,"vw":6.749795},{"c":6.755,"h":6.77,"l":6.75,"n":235,"o":6.755,"t":"2026-10-20T15:05:00Z","v":24594,"vw":6.755449},{"c":6.69,"h":6.7601,"l":6.67,"n":225,"o":6.755,"t":"2026-10-20T15:10:00Z","v":16586,"vw":6.725166},{"c":6.74,"h":6.74,"l":6.69,"n":173,"o":6.69,"t":"2026-10-20T15:15:00Z","v":10507,"vw":6.718149},{"c":6.72,"h":6.74,"l":6.7001,"n":150,"o":6.74,"t":"2026-10-20T15:20:00Z","v":10636,"vw":6.718396},{"c":6.745,"h":6.75,"l":6.7374,"n":78,"o":6.7374,"t":"2026-10-20T15:25:00Z","v":4956,"vw":6.745972},{"c":6.725,"h":6.75,"l":6.715,"n":181,"o":6.7499,"t":"2026-10-20T15:30:00Z","v":14305,"vw":6.73492},{"c":6.725,"h":6.735,"l":6.715,"n":84,"o":6.725,"t":"2026-10-20T15:35:00Z","v":6113,"vw":6.726457},{"c":6.74,"h":6.76,"l":6.73,"n":172,"o":6.73,"t":"2026-10-20T15:40:00Z","v":16698,"vw":6.747678},{"c":6.67,"h":6.74,"l":6.67,"n":361,"o":6.74,"t":"2026-10-20T15:45:00Z","v":26941,"vw":6.704131},{"c":6.73,"h":6.73,"l":6.685,"n":158,"o":6.69,"t":"2026-10-20T15:50:00Z","v":11131,"vw":6.71369},{"c":6.77,"h":6.78,"l":6.71,"n":190,"o":6.73,"t":"2026-10-20T15:55:00Z","v":21593,"vw":6.744802},{"c":6.69,"h":6.78,"l":6.69,"n":197,"o":6.78,"t":"2026-10-20T16:00:00Z","v":16080,"vw":6.727814},{"c":6.7,"h":6.705,"l":6.68,"n":135,"o":6.68,"t":"2026-10-20T16:05:00Z","v":7849,"vw":6.690872},{"c":6.71,"h":6.72,"l":6.67,"n":457,"o":6.69,"t":"2026-10-20T16:10:00Z","v":37861,"vw":6.694598},{"c":6.72,"h":6.77,"l":6.715,"n":399,"o":6.715,"t":"2026-10-20T16:15:00Z","v":53461,"vw":6.747582},{"c":6.75,"h":6.77,"l":6.73,"n":488,"o":6.7495,"t":"2026-10-20T16:20:00Z","v":53150,"vw":6.750986},{"c":6.795,"h":6.815,"l":6.73,"n":271,"o":6.755,"t":"2026-10-20T16:25:00Z","v":31648,"vw":6.779317},{"c":6.8,"h":6.8345,"l":6.795,"n":222,"o":6.795,"t":"2026-10-20T16:30:00Z","v":34775,"vw":6.804297},{"c":6.78,"h":6.8175,"l":6.77,"n":362,"o":6.805,"t":"2026-10-20T16:35:00Z","v":40316,"vw":6.801334},{"c":6.77,"h":6.79,"l":6.76,"n":168,"o":6.7811,"t":"2026-10-20T16:40:00Z","v":9484,"vw":6.778284},{"c":6.775,"h":6.775,"l":6.75,"n":120,"o":6.765,"t":"2026-10-20T16:45:00Z","v":8476,"vw":6.765803},{"c":6.74,"h":6.77,"l":6.73,"n":144,"o":6.77,"t":"2026-10-20T16:50:00Z","v":8805,"vw":6.74474},{"c":6.72,"h":6.745,"l":6.72,"n":262,"o":6.74,"t":"2026-10-20T16:55:00Z","v":19244,"vw":6.728195},{"c":6.73,"h":6.74,"l":6.73,"n":65,"o":6.73,"t":"2026-10-20T17:00:00Z","v":3497,"vw":6.734623},{"c":6.74,"h":6.74,"l":6.7382,"n":28,"o":6.7386,"t":"2026-10-20T17:05:00Z","v":1253,"vw":6.73849},{"c":6.75,"h":6.75,"l":6.73,"n":104,"o":6.7377,"t":"2026-10-20T17:10:00Z","v":4149,"vw":6.738125},{"c":6.765,"h":6.78,"l":6.755,"n":97,"o":6.755,"t":"2026-10-20T17:15:00Z","v":3800,"vw":6.766842},{"c":6.755,"h":6.7759,"l":6.755,"n":138,"o":6.7759,"t":"2026-10-20T17:20:00Z","v":9078,"vw":6.766711},{"c":6.74,"h":6.7599,"l":6.735,"n":99,"o":6.755,"t":"2026-10-20T17:25:00Z","v":4114,"vw":6.746881},{"c":6.7525,"h":6.765,"l":6.735,"n":108,"o":6.735,"t":"2026-10-20T17:30:00Z","v":6554,"vw":6.751211},{"c":6.75,"h":6.765,"l":6.74,"n":93,"o":6.76,"t":"2026-10-20T17:35:00Z","v":3790,"vw":6.756234},{"c":6.74,"h":6.76,"l":6.74,"n":103,"o":6.75,"t":"2026-10-20T17:40:00Z","v":5438,"vw":6.750789},{"c":6.7459,"h":6.75,"l":6.735,"n":203,"o":6.74,"t":"2026-10-20T17:45:00Z","v":11626,"vw":6.741143},{"c":6.755,"h":6.76,"l":6.75,"n":78,"o":6.75,"t":"2026-10-20T17:50:00Z","v":5784,"vw":6.756043},{"c":6.73,"h":6.7551,"l":6.73,"n":210,"o":6.755,"t":"2026-10-20T17:55:00Z","v":9662,"vw":6.750132},{"c":6.73,"h":6.75,"l":6.695,"n":359,"o":6.735,"t":"2026-10-20T18:00:00Z","v":30633,"vw":6.721368},{"c":6.76,"h":6.76,"l":6.7301,"n":369,"o":6.735,"t":"2026-10-20T18:05:00Z","v":24017,"vw":6.743534},{"c":6.73,"h":6.765,"l":6.72,"n":160,"o":6.76,"t":"2026-10-20T18:10:00Z","v":12974,"vw":6.733093},{"c":6.69,"h":6.725,"l":6.69,"n":109,"o":6.72,"t":"2026-10-20T18:15:00Z","v":4242,"vw":6.709075},{"c":6.67,"h":6.695,"l":6.67,"n":122,"o":6.69,"t":"2026-10-20T18:20:00Z","v":6665,"vw":6.688529},{"c":6.665,"h":6.67,"l":6.665,"n":112,"o":6.67,"t":"2026-10-20T18:25:00Z","v":6136,"vw":6.668324},{"c":6.6135,"h":6.67,"l":6.6135,"n":139,"o":6.665,"t":"2026-10-20T18:30:00Z","v":12146,"vw":6.637039},{"c":6.64,"h":6.64,"l":6.62,"n":112,"o":6.62,"t":"2026-10-20T18:35:00Z","v":5673,"vw":6.629096},{"c":6.595,"h":6.65,"l":6.595,"n":207,"o":6.6399,"t":"2026-10-20T18:40:00Z","v":25322,"vw":6.620172},{"c":6.7,"h":6.715,"l":6.6,"n":504,"o":6.6,"t":"2026-10-20T18:45:00Z","v":51298,"vw":6.672004},{"c":6.675,"h":6.7075,"l":6.675,"n":106,"o":6.7,"t":"2026-10-20T18:50:00Z","v":7408,"vw":6.683441},{"c":6.665,"h":6.67,"l":6.65,"n":131,"o":6.67,"t":"2026-10-20T18:55:00Z","v":9026,"vw":6.661575},{"c":6.67,"h":6.67,"l":6.665,"n":217,"o":6.665,"t":"2026-10-20T19:00:00Z","v":15668,"vw":6.667799},{"c":6.73,"h":6.732,"l":6.6717,"n":300,"o":6.675,"t":"2026-10-20T19:05:00Z","v":20731,"vw":6.688619},{"c":6.66,"h":6.735,"l":6.66,"n":224,"o":6.735,"t":"2026-10-20T19:10:00Z","v":12956,"vw":6.687537},{"c":6.66,"h":6.66,"l":6.63,"n":146,"o":6.655,"t":"2026-10-20T19:15:00Z","v":10882,"vw":6.654178},{"c":6.615,"h":6.645,"l":6.615,"n":180,"o":6.64,"t":"2026-10-20T19:20:00Z","v":13565,"vw":6.631622},{"c":6.63,"h":6.6301,"l":6.615,"n":211,"o":6.615,"t":"2026-10-20T19:25:00Z","v":12725,"vw":6.626993},{"c":6.655,"h":6.66,"l":6.63,"n":207,"o":6.64,"t":"2026-10-20T19:30:00Z","v":15961,"vw":6.648276},{"c":6.655,"h":6.67,"l":6.6505,"n":208,"o":6.66,"t":"2026-10-20T19:35:00Z","v":13927,"vw":6.659004},{"c":6.625,"h":6.655,"l":6.625,"n":237,"o":6.655,"t":"2026-10-20T19:40:00Z","v":13929,"vw":6.639476},{"c":6.595,"h":6.635,"l":6.595,"n":332,"o":6.625,"t":"2026-10-20T19:45:00Z","v":31920,"vw":6.61761},{"c":6.6,"h":6.62,"l":6.55,"n":738,"o":6.6,"t":"2026-10-20T19:50:00Z","v":118117,"vw":6.576526},{"c":6.605,"h":6.6285,"l":6.59,"n":1526,"o":6.6,"t":"2026-10-20T19:55:00Z","v":128350,"vw":6.607723},{"c":6.61,"h":6.61,"l":6.61,"n":19,"o":6.61,"t":"2026-10-20T20:00:00Z","v":231132,"vw":6.61},{"c":6.6047,"h":6.6047,"l":6.6031,"n":2,"o":6.6031,"t":"2026-10-20T20:15:00Z","v":200,"vw":6.6039},{"c":6.6047,"h":6.6047,"l":6.6047,"n":1,"o":6.6047,"t":"2026-10-20T20:20:00Z","v":100,"vw":6.6047},{"c":6.61,"h":6.61,"l":6.6007,"n":3,"o":6.6007,"t":"2026-10-20T20:25:00Z","v":213,"vw":6.605592},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-20T20:40:00Z","v":600,"vw":6.63},{"c":6.5516,"h":6.612,"l":6.5516,"n":51,"o":6.61,"t":"2026-10-20T20:45:00Z","v":40825,"vw":6.558202},{"c":6.5504,"h":6.5504,"l":6.5504,"n":4,"o":6.5504,"t":"2026-10-20T20:50:00Z","v":1959,"vw":6.5504},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-20T21:00:00Z","v":8811,"vw":6.61},{"c":6.62,"h":6.62,"l":6.62,"n":4,"o":6.62,"t":"2026-10-20T21:10:00Z","v":1941,"vw":6.62},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-20T22:00:00Z","v":1000,"vw":6.66},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-20T22:05:00Z","v":250,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-20T22:10:00Z","v":250,"vw":6.6},{"c":6.64,"h":6.64,"l":6.63,"n":4,"o":6.63,"t":"2026-10-20T22:50:00Z","v":500,"vw":6.635455},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-10-20T22:55:00Z","v":502,"vw":6.66},{"c":6.65,"h":6.65,"l":6.6,"n":9,"o":6.6,"t":"2026-10-20T23:10:00Z","v":1011,"vw":6.623056},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-20T23:20:00Z","v":250,"vw":6.63},{"c":6.6093,"h":6.6093,"l":6.6093,"n":1,"o":6.6093,"t":"2026-10-20T23:25:00Z","v":250,"vw":6.6093},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-20T23:40:00Z","v":250,"vw":6.61},{"c":6.51,"h":6.52,"l":6.51,"n":2,"o":6.52,"t":"2026-10-21T08:00:00Z","v":500,"vw":6.515},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-21T08:05:00Z","v":250,"vw":6.51},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-21T10:25:00Z","v":2200,"vw":6.7},{"c":6.64,"h":6.64,"l":6.64,"n":3,"o":6.64,"t":"2026-10-21T11:00:00Z","v":250,"vw":6.64},{"c":6.606,"h":6.606,"l":6.606,"n":1,"o":6.606,"t":"2026-10-21T11:05:00Z","v":450,"vw":6.606},{"c":6.6591,"h":6.6591,"l":6.6591,"n":1,"o":6.6591,"t":"2026-10-21T11:20:00Z","v":125,"vw":6.6591},{"c":6.605,"h":6.605,"l":6.605,"n":3,"o":6.605,"t":"2026-10-21T11:30:00Z","v":250,"vw":6.605},{"c":6.6229,"h":6.6229,"l":6.61,"n":4,"o":6.61,"t":"2026-10-21T11:45:00Z","v":500,"vw":6.61639},{"c":6.61,"h":6.61,"l":6.61,"n":4,"o":6.61,"t":"2026-10-21T12:20:00Z","v":217,"vw":6.61},{"c":6.61,"h":6.61,"l":6.61,"n":3,"o":6.61,"t":"2026-10-21T12:55:00Z","v":295,"vw":6.61},{"c":6.67,"h":6.67,"l":6.63,"n":5,"o":6.63,"t":"2026-10-21T13:00:00Z","v":2000,"vw":6.659091},{"c":6.6,"h":6.66,"l":6.6,"n":8,"o":6.66,"t":"2026-10-21T13:25:00Z","v":1097,"vw":6.648397},{"c":6.69,"h":6.75,"l":6.6,"n":147,"o":6.6,"t":"2026-10-21T13:30:00Z","v":28372,"vw":6.623754},{"c":6.63,"h":6.69,"l":6.61,"n":599,"o":6.69,"t":"2026-10-21T13:35:00Z","v":38985,"vw":6.64032},{"c":6.6,"h":6.6473,"l":6.59,"n":357,"o":6.625,"t":"2026-10-21T13:40:00Z","v":44653,"vw":6.617368},{"c":6.62,"h":6.64,"l":6.5901,"n":156,"o":6.6,"t":"2026-10-21T13:45:00Z","v":12518,"vw":6.613696},{"c":6.58,"h":6.6799,"l":6.58,"n":165,"o":6.65,"t":"2026-10-21T13:50:00Z","v":22239,"vw":6.640419},{"c":6.57,"h":6.6,"l":6.57,"n":234,"o":6.5995,"t":"2026-10-21T13:55:00Z","v":23537,"vw":6.58341},{"c":6.48,"h":6.59,"l":6.47,"n":502,"o":6.58,"t":"2026-10-21T14:00:00Z","v":58221,"vw":6.512045},{"c":6.5,"h":6.51,"l":6.44,"n":234,"o":6.4699,"t":"2026-10-21T14:05:00Z","v":27774,"vw":6.473354},{"c":6.44,"h":6.5,"l":6.4301,"n":347,"o":6.5,"t":"2026-10-21T14:10:00Z","v":35077,"vw":6.460605},{"c":6.3599,"h":6.43,"l":6.3301,"n":469,"o":6.43,"t":"2026-10-21T14:15:00Z","v":71082,"vw":6.3727},{"c":6.4,"h":6.41,"l":6.335,"n":350,"o":6.35,"t":"2026-10-21T14:20:00Z","v":67539,"vw":6.369641},{"c":6.32,"h":6.4076,"l":6.315,"n":429,"o":6.4,"t":"2026-10-21T14:25:00Z","v":108952,"vw":6.353508},{"c":6.29,"h":6.365,"l":6.29,"n":735,"o":6.32,"t":"2026-10-21T14:30:00Z","v":64606,"vw":6.327322},{"c":6.295,"h":6.32,"l":6.26,"n":398,"o":6.28,"t":"2026-10-21T14:35:00Z","v":67556,"vw":6.287656},{"c":6.2201,"h":6.33,"l":6.22,"n":487,"o":6.295,"t":"2026-10-21T14:40:00Z","v":100220,"vw":6.281254},{"c":6.27,"h":6.28,"l":6.22,"n":365,"o":6.22,"t":"2026-10-21T14:45:00Z","v":32432,"vw":6.255726},{"c":6.215,"h":6.2697,"l":6.21,"n":304,"o":6.26,"t":"2026-10-21T14:50:00Z","v":30115,"vw":6.238515},{"c":6.245,"h":6.2499,"l":6.185,"n":412,"o":6.215,"t":"2026-10-21T14:55:00Z","v":66851,"vw":6.209518},{"c":6.2324,"h":6.265,"l":6.23,"n":342,"o":6.245,"t":"2026-10-21T15:00:00Z","v":33290,"vw":6.246529},{"c":6.2485,"h":6.25,"l":6.22,"n":261,"o":6.24,"t":"2026-10-21T15:05:00Z","v":30190,"vw":6.234448},{"c":6.295,"h":6.295,"l":6.245,"n":231,"o":6.245,"t":"2026-10-21T15:10:00Z","v":27043,"vw":6.272772},{"c":6.29,"h":6.2999,"l":6.27,"n":281,"o":6.295,"t":"2026-10-21T15:15:00Z","v":25531,"vw":6.278588},{"c":6.29,"h":6.31,"l":6.28,"n":269,"o":6.295,"t":"2026-10-21T15:20:00Z","v":17640,"vw":6.295865},{"c":6.3,"h":6.315,"l":6.28,"n":256,"o":6.28,"t":"2026-10-21T15:25:00Z","v":17585,"vw":6.299648},{"c":6.255,"h":6.3099,"l":6.255,"n":278,"o":6.3,"t":"2026-10-21T15:30:00Z","v":23452,"vw":6.278607},{"c":6.23,"h":6.265,"l":6.23,"n":415,"o":6.255,"t":"2026-10-21T15:35:00Z","v":24108,"vw":6.243104},{"c":6.2385,"h":6.245,"l":6.21,"n":414,"o":6.23,"t":"2026-10-21T15:40:00Z","v":32803,"vw":6.230391},{"c":6.235,"h":6.25,"l":6.225,"n":209,"o":6.23,"t":"2026-10-21T15:45:00Z","v":12113,"vw":6.23741},{"c":6.22,"h":6.24,"l":6.21,"n":153,"o":6.235,"t":"2026-10-21T15:50:00Z","v":9510,"vw":6.223442},{"c":6.225,"h":6.23,"l":6.21,"n":129,"o":6.23,"t":"2026-10-21T15:55:00Z","v":12354,"vw":6.220903},{"c":6.205,"h":6.22,"l":6.185,"n":557,"o":6.22,"t":"2026-10-21T16:00:00Z","v":47860,"vw":6.201154},{"c":6.175,"h":6.206,"l":6.175,"n":209,"o":6.2024,"t":"2026-10-21T16:05:00Z","v":21171,"vw":6.188126},{"c":6.16,"h":6.18,"l":6.1524,"n":413,"o":6.175,"t":"2026-10-21T16:10:00Z","v":50107,"vw":6.168809},{"c":6.085,"h":6.18,"l":6.07,"n":822,"o":6.165,"t":"2026-10-21T16:15:00Z","v":59120,"vw":6.127323},{"c":6.13,"h":6.13,"l":6.07,"n":280,"o":6.085,"t":"2026-10-21T16:20:00Z","v":19855,"vw":6.103701},{"c":6.1196,"h":6.135,"l":6.11,"n":197,"o":6.13,"t":"2026-10-21T16:25:00Z","v":16717,"vw":6.120316},{"c":6.14,"h":6.16,"l":6.11,"n":409,"o":6.115,"t":"2026-10-21T16:30:00Z","v":36126,"vw":6.13424},{"c":6.18,"h":6.18,"l":6.13,"n":337,"o":6.13,"t":"2026-10-21T16:35:00Z","v":25160,"vw":6.150734},{"c":6.16,"h":6.18,"l":6.1508,"n":160,"o":6.18,"t":"2026-10-21T16:40:00Z","v":10596,"vw":6.162397},{"c":6.14,"h":6.17,"l":6.135,"n":277,"o":6.155,"t":"2026-10-21T16:45:00Z","v":19174,"vw":6.151482},{"c":6.13,"h":6.1599,"l":6.12,"n":398,"o":6.145,"t":"2026-10-21T16:50:00Z","v":29704,"vw":6.137564},{"c":6.15,"h":6.16,"l":6.14,"n":116,"o":6.14,"t":"2026-10-21T16:55:00Z","v":10956,"vw":6.150131},{"c":6.14,"h":6.1411,"l":6.13,"n":163,"o":6.14,"t":"2026-10-21T17:00:00Z","v":9455,"vw":6.137038},{"c":6.1585,"h":6.17,"l":6.14,"n":192,"o":6.14,"t":"2026-10-21T17:05:00Z","v":24010,"vw":6.160346},{"c":6.165,"h":6.17,"l":6.15,"n":145,"o":6.15,"t":"2026-10-21T17:10:00Z","v":18141,"vw":6.167496},{"c":6.1,"h":6.165,"l":6.09,"n":270,"o":6.165,"t":"2026-10-21T17:15:00Z","v":24417,"vw":6.137967},{"c":6.105,"h":6.12,"l":6.0902,"n":213,"o":6.1,"t":"2026-10-21T17:20:00Z","v":14163,"vw":6.108281},{"c":6.1,"h":6.11,"l":6.0802,"n":237,"o":6.105,"t":"2026-10-21T17:25:00Z","v":22920,"vw":6.093503},{"c":6.105,"h":6.11,"l":6.085,"n":154,"o":6.105,"t":"2026-10-21T17:30:00Z","v":24244,"vw":6.098024},{"c":6.05,"h":6.105,"l":6.05,"n":355,"o":6.105,"t":"2026-10-21T17:35:00Z","v":45820,"vw":6.075081},{"c":6.065,"h":6.07,"l":6.05,"n":203,"o":6.055,"t":"2026-10-21T17:40:00Z","v":26028,"vw":6.062523},{"c":6.04,"h":6.065,"l":6.04,"n":150,"o":6.065,"t":"2026-10-21T17:45:00Z","v":34879,"vw":6.048374}],"history":[{"c":20.57,"h":20.98,"l":18.56,"n":18058,"o":18.83,"t":"2024-10-21T04:00:00Z","v":2329433,"vw":19.954506},{"c":20.14,"h":21.16,"l":19.55,"n":13160,"o":20.37,"t":"2024-10-22T04:00:00Z","v":1585250,"vw":20.082322},{"c":21.39,"h":21.45,"l":19.61,"n":14773,"o":20.17,"t":"2024-10-23T04:00:00Z","v":1812798,"vw":20.847375},{"c":21.21,"h":22.322,"l":20.26,"n":11530,"o":21.24,"t":"2024-10-24T04:00:00Z","v":1276488,"vw":21.228218},{"c":21.78,"h":22.6065,"l":21.01,"n":11820,"o":21.59,"t":"2024-10-25T04:00:00Z","v":1514376,"vw":21.699681},{"c":21.46,"h":22.4299,"l":20.82,"n":9529,"o":22.13,"t":"2024-10-28T04:00:00Z","v":1019959,"vw":21.484826},{"c":21.99,"h":22.36,"l":20.77,"n":10415,"o":21.47,"t":"2024-10-29T04:00:00Z","v":1313955,"vw":21.607986},{"c":21.36,"h":22.9,"l":21,"n":7298,"o":22.2,"t":"2024-10-30T04:00:00Z","v":1051056,"vw":21.730222},{"c":20.1,"h":21.63,"l":20.04,"n":8434,"o":21.57,"t":"2024-10-31T04:00:00Z","v":892419,"vw":20.564426},{"c":19.45,"h":20.74,"l":19.27,"n":7456,"o":20.1,"t":"2024-11-01T04:00:00Z","v":805018,"vw":19.847131},{"c":18.595,"h":19.7,"l":18.56,"n":10966,"o":19.2,"t":"2024-11-04T05:00:00Z","v":1104434,"vw":19.040802},{"c":18.45,"h":19.3,"l":18.01,"n":8412,"o":18.65,"t":"2024-11-05T05:00:00Z","v":652733,"vw":18.565506},{"c":18.23,"h":19.21,"l":17.5,"n":13812,"o":18.83,"t":"2024-11-06T05:00:00Z","v":1345763,"vw":18.185888},{"c":18.85,"h":20.37,"l":18.44,"n":11801,"o":18.93,"t":"2024-11-07T05:00:00Z","v":1078064,"vw":19.31007},{"c":19.7,"h":19.8,"l":18.66,"n":7962,"o":18.75,"t":"2024-11-08T05:00:00Z","v":729186,"vw":19.478041},{"c":19.54,"h":20.25,"l":19.1,"n":8237,"o":19.71,"t":"2024-11-11T05:00:00Z","v":720332,"vw":19.623328},{"c":18.1,"h":19.49,"l":17.92,"n":16518,"o":19.32,"t":"2024-11-12T05:00:00Z","v":1331972,"vw":18.447359},{"c":16.91,"h":18.5817,"l":16.77,"n":17291,"o":18.19,"t":"2024-11-13T05:00:00Z","v":1717356,"vw":17.352748},{"c":18.49,"h":19.503,"l":16.92,"n":16485,"o":16.92,"t":"2024-11-14T05:00:00Z","v":1862603,"vw":18.504402},{"c":18.61,"h":19.12,"l":18.0344,"n":11251,"o":18.58,"t":"2024-11-15T05:00:00Z","v":929811,"vw":18.566012},{"c":18.38,"h":19.47,"l":17.21,"n":12460,"o":18.66,"t":"2024-11-18T05:00:00Z","v":1216194,"vw":18.286496},{"c":18.46,"h":19.09,"l":18.04,"n":9986,"o":18.08,"t":"2024-11-19T05:00:00Z","v":704831,"vw":18.512166},{"c":18.92,"h":19.39,"l":18.22,"n":10268,"o":18.39,"t":"2024-11-20T05:00:00Z","v":818155,"vw":18.937214},{"c":17.79,"h":20.03,"l":17.02,"n":18223,"o":18.76,"t":"2024-11-21T05:00:00Z","v":2198775,"vw":18.07444},{"c":18.62,"h":18.8799,"l":17.5133,"n":12610,"o":17.94,"t":"2024-11-22T05:00:00Z","v":1004452,"vw":18.200616},{"c":18.82,"h":19.515,"l":18.35,"n":10694,"o":18.9,"t":"2024-11-25T05:00:00Z","v":1451644,"vw":18.852539},{"c":19.06,"h":20.2099,"l":18.56,"n":13223,"o":19.07,"t":"2024-11-26T05:00:00Z","v":1219997,"vw":19.212894},{"c":19.04,"h":20.1,"l":18.668,"n":12072,"o":19.09,"t":"2024-11-27T05:00:00Z","v":1269709,"vw":19.291808},{"c":19.01,"h":19.61,"l":18.8225,"n":5904,"o":19.13,"t":"2024-11-29T05:00:00Z","v":571850,"vw":19.077199},{"c":19.64,"h":20.14,"l":18.53,"n":15907,"o":19.16,"t":"2024-12-02T05:00:00Z","v":1398718,"vw":19.459299},{"c":16.51,"h":20.75,"l":16.07,"n":33426,"o":19.44,"t":"2024-12-03T05:00:00Z","v":3659816,"vw":17.599674},{"c":12.72,"h":16.78,"l":12.51,"n":35493,"o":16.35,"t":"2024-12-04T05:00:00Z","v":5303432,"vw":14.160183},{"c":14.53,"h":15.8,"l":13.54,"n":35649,"o":14.8,"t":"2024-12-05T05:00:00Z","v":3272571,"vw":14.842235},{"c":14.86,"h":15.56,"l":14.51,"n":15931,"o":14.51,"t":"2024-12-06T05:00:00Z","v":1370668,"vw":15.061326},{"c":15.08,"h":15.48,"l":14.67,"n":13139,"o":15,"t":"2024-12-09T05:00:00Z","v":1078449,"vw":15.115159},{"c":14.87,"h":15.47,"l":14.65,"n":11747,"o":15.08,"t":"2024-12-10T05:00:00Z","v":861866,"vw":14.970357},{"c":14.24,"h":15.21,"l":14.15,"n":11194,"o":14.85,"t":"2024-12-11T05:00:00Z","v":819270,"vw":14.525706},{"c":14.34,"h":14.75,"l":14.16,"n":10534,"o":14.2,"t":"2024-12-12T05:00:00Z","v":785083,"vw":14.369118},{"c":13.26,"h":14.63,"l":13.19,"n":13701,"o":14.23,"t":"2024-12-13T05:00:00Z","v":1280997,"vw":13.729177},{"c":13.88,"h":14.4972,"l":13,"n":14064,"o":13,"t":"2024-12-16T05:00:00Z","v":1231437,"vw":13.884294},{"c":13.2,"h":14.27,"l":13.18,"n":9675,"o":13.8,"t":"2024-12-17T05:00:00Z","v":827048,"vw":13.446609},{"c":12.52,"h":13.66,"l":12.25,"n":12211,"o":13.13,"t":"2024-12-18T05:00:00Z","v":1156580,"vw":12.652607},{"c":12.9,"h":13.06,"l":12.3,"n":11805,"o":12.69,"t":"2024-12-19T05:00:00Z","v":1146602,"vw":12.791413},{"c":13.07,"h":13.5286,"l":12.57,"n":16666,"o":12.64,"t":"2024-12-20T05:00:00Z","v":5854409,"vw":13.09267},{"c":14.13,"h":14.16,"l":12.65,"n":13060,"o":13,"t":"2024-12-23T05:00:00Z","v":1345371,"vw":13.719079},{"c":14.01,"h":14.295,"l":13.61,"n":4943,"o":14.15,"t":"2024-12-24T05:00:00Z","v":333817,"vw":13.891507},{"c":14.08,"h":14.24,"l":13.52,"n":7525,"o":14,"t":"2024-12-26T05:00:00Z","v":686768,"vw":14.011696},{"c":14.08,"h":14.61,"l":13.6701,"n":9452,"o":14.14,"t":"2024-12-27T05:00:00Z","v":774464,"vw":14.098613},{"c":13.76,"h":13.95,"l":13.4014,"n":9288,"o":13.95,"t":"2024-12-30T05:00:00Z","v":774691,"vw":13.686524},{"c":13.8,"h":13.885,"l":13.17,"n":8221,"o":13.85,"t":"2024-12-31T05:00:00Z","v":612275,"vw":13.586339},{"c":14.96,"h":14.99,"l":13.65,"n":13754,"o":14.02,"t":"2025-01-02T05:00:00Z","v":1255608,"vw":14.340871},{"c":15.61,"h":16.17,"l":14.97,"n":16103,"o":15.15,"t":"2025-01-03T05:00:00Z","v":1912203,"vw":15.563918},{"c":15,"h":15.8,"l":14.97,"n":10348,"o":15.74,"t":"2025-01-06T05:00:00Z","v":827854,"vw":15.26952},{"c":14.22,"h":15.0832,"l":13.93,"n":11537,"o":14.91,"t":"2025-01-07T05:00:00Z","v":899415,"vw":14.368843},{"c":13.86,"h":14.39,"l":13.68,"n":10471,"o":14.02,"t":"2025-01-08T05:00:00Z","v":591791,"vw":13.953923},{"c":13.19,"h":13.8016,"l":12.88,"n":9566,"o":13.69,"t":"2025-01-10T05:00:00Z","v":696056,"vw":13.175864},{"c":12.72,"h":12.9884,"l":12.31,"n":9731,"o":12.96,"t":"2025-01-13T05:00:00Z","v":745175,"vw":12.614978},{"c":12.59,"h":13.1393,"l":12.47,"n":8329,"o":12.81,"t":"2025-01-14T05:00:00Z","v":589288,"vw":12.644096},{"c":13.47,"h":13.51,"l":12.52,"n":9435,"o":13.07,"t":"2025-01-15T05:00:00Z","v":850785,"vw":13.192274},{"c":13.5,"h":13.65,"l":13.18,"n":9858,"o":13.52,"t":"2025-01-16T05:00:00Z","v":590906,"vw":13.463938},{"c":13.7,"h":13.77,"l":13.33,"n":8570,"o":13.56,"t":"2025-01-17T05:00:00Z","v":688941,"vw":13.603256},{"c":14.06,"h":14.11,"l":13.31,"n":9319,"o":14,"t":"2025-01-21T05:00:00Z","v":968409,"vw":13.890874},{"c":14.9,"h":15.7889,"l":13.97,"n":12347,"o":14.06,"t":"2025-01-22T05:00:00Z","v":1181784,"vw":14.85872},{"c":14.53,"h":14.86,"l":14.21,"n":9403,"o":14.62,"t":"2025-01-23T05:00:00Z","v":644959,"vw":14.52937},{"c":14.8,"h":15.15,"l":14.47,"n":6441,"o":14.6,"t":"2025-01-24T05:00:00Z","v":465812,"vw":14.768035},{"c":14.27,"h":14.98,"l":13.91,"n":9161,"o":14.34,"t":"2025-01-27T05:00:00Z","v":651145,"vw":14.324622},{"c":14.23,"h":14.46,"l":13.62,"n":9101,"o":14.46,"t":"2025-01-28T05:00:00Z","v":654871,"vw":14.004683},{"c":14.27,"h":14.38,"l":13.85,"n":7931,"o":14.11,"t":"2025-01-29T05:00:00Z","v":569972,"vw":14.191119},{"c":15.2,"h":15.43,"l":14.33,"n":7670,"o":14.33,"t":"2025-01-30T05:00:00Z","v":567332,"vw":15.014801},{"c":15.04,"h":15.62,"l":14.81,"n":9095,"o":15.25,"t":"2025-01-31T05:00:00Z","v":795169,"vw":15.196149},{"c":15.18,"h":15.22,"l":14.3,"n":6303,"o":14.39,"t":"2025-02-03T05:00:00Z","v":594833,"vw":15.055489},{"c":15.07,"h":15.4599,"l":14.87,"n":7464,"o":15.18,"t":"2025-02-04T05:00:00Z","v":566611,"vw":15.150793},{"c":14.33,"h":15.31,"l":13.95,"n":9214,"o":15.04,"t":"2025-02-05T05:00:00Z","v":850676,"vw":14.488109},{"c":14.33,"h":14.61,"l":14.075,"n":7369,"o":14.4,"t":"2025-02-06T05:00:00Z","v":599517,"vw":14.305252},{"c":14.09,"h":14.45,"l":13.65,"n":11099,"o":14.45,"t":"2025-02-07T05:00:00Z","v":996517,"vw":13.981799},{"c":13.94,"h":14.34,"l":13.725,"n":9680,"o":14.19,"t":"2025-02-10T05:00:00Z","v":818590,"vw":13.967265},{"c":13.48,"h":13.9997,"l":13.27,"n":10300,"o":13.95,"t":"2025-02-11T05:00:00Z","v":1136239,"vw":13.484113},{"c":15.05,"h":15.46,"l":13.2,"n":11869,"o":13.25,"t":"2025-02-12T05:00:00Z","v":1028574,"vw":14.462901},{"c":15.55,"h":15.78,"l":14.68,"n":12991,"o":15.15,"t":"2025-02-13T05:00:00Z","v":1087432,"vw":15.388099},{"c":15.95,"h":16.2254,"l":15.39,"n":14810,"o":15.54,"t":"2025-02-14T05:00:00Z","v":1955753,"vw":15.840868},{"c":14.92,"h":16.465,"l":14.78,"n":15140,"o":16,"t":"2025-02-18T05:00:00Z","v":1548930,"vw":15.398024},{"c":15.09,"h":15.25,"l":14.28,"n":11566,"o":14.89,"t":"2025-02-19T05:00:00Z","v":1122958,"vw":14.836824},{"c":15.15,"h":15.4,"l":14.66,"n":8126,"o":15.06,"t":"2025-02-20T05:00:00Z","v":762966,"vw":15.031523},{"c":15,"h":15.58,"l":14.75,"n":11481,"o":15.29,"t":"2025-02-21T05:00:00Z","v":1246059,"vw":15.004846},{"c":14.45,"h":15.19,"l":13.66,"n":11935,"o":15,"t":"2025-02-24T05:00:00Z","v":1081515,"vw":14.264558},{"c":15.8,"h":16.28,"l":14.35,"n":18646,"o":14.45,"t":"2025-02-25T05:00:00Z","v":1881254,"vw":15.565672},{"c":14.46,"h":15.73,"l":14.43,"n":16739,"o":15.7,"t":"2025-02-26T05:00:00Z","v":962499,"vw":14.93572},{"c":14.38,"h":15.8772,"l":14.31,"n":12203,"o":14.51,"t":"2025-02-27T05:00:00Z","v":1096079,"vw":15.024521},{"c":15.38,"h":15.44,"l":14.11,"n":13559,"o":14.17,"t":"2025-02-28T05:00:00Z","v":1469733,"vw":15.142119},{"c":13.67,"h":15.47,"l":13.27,"n":18890,"o":15.265,"t":"2025-03-03T05:00:00Z","v":1540055,"vw":13.975779},{"c":13.7,"h":16.17,"l":13.61,"n":44051,"o":15.11,"t":"2025-03-04T05:00:00Z","v":4578438,"vw":14.685931},{"c":12.65,"h":14.178,"l":12.05,"n":25461,"o":13.9,"t":"2025-03-05T05:00:00Z","v":2295244,"vw":12.642395},{"c":13.585,"h":14.005,"l":12.29,"n":16574,"o":12.56,"t":"2025-03-06T05:00:00Z","v":1585589,"vw":13.415265},{"c":12.81,"h":13.8981,"l":12.73,"n":17137,"o":13.68,"t":"2025-03-07T05:00:00Z","v":1267102,"vw":13.071557},{"c":12.34,"h":12.834,"l":12,"n":17427,"o":12.69,"t":"2025-03-10T04:00:00Z","v":1621810,"vw":12.232419},{"c":12.58,"h":13.14,"l":11.7501,"n":14856,"o":12.34,"t":"2025-03-11T04:00:00Z","v":1226801,"vw":12.487986},{"c":13.07,"h":13.34,"l":12.55,"n":14536,"o":12.93,"t":"2025-03-12T04:00:00Z","v":1160370,"vw":12.968995},{"c":12.79,"h":13.4235,"l":12.6679,"n":8946,"o":13.08,"t":"2025-03-13T04:00:00Z","v":681939,"vw":12.859639},{"c":13.23,"h":13.4,"l":12.8,"n":10544,"o":13,"t":"2025-03-14T04:00:00Z","v":696874,"vw":13.168906},{"c":12.88,"h":13.92,"l":12.675,"n":14130,"o":13.32,"t":"2025-03-17T04:00:00Z","v":1181139,"vw":13.180776},{"c":11.61,"h":12.94,"l":11.55,"n":18146,"o":12.88,"t":"2025-03-18T04:00:00Z","v":1430238,"vw":11.915959},{"c":12.22,"h":12.38,"l":11.6,"n":15553,"o":11.76,"t":"2025-03-19T04:00:00Z","v":1052445,"vw":12.040738},{"c":14.36,"h":14.75,"l":12.234,"n":33543,"o":12.56,"t":"2025-03-20T04:00:00Z","v":3318327,"vw":13.965382},{"c":12.86,"h":14.16,"l":12.75,"n":20128,"o":14.16,"t":"2025-03-21T04:00:00Z","v":2658081,"vw":13.134531},{"c":13.28,"h":13.32,"l":12.6397,"n":11825,"o":13.125,"t":"2025-03-24T04:00:00Z","v":803959,"vw":13.032119},{"c":13.48,"h":13.68,"l":12.8566,"n":10917,"o":13.2,"t":"2025-03-25T04:00:00Z","v":814045,"vw":13.294213},{"c":13.18,"h":13.5794,"l":12.81,"n":11396,"o":13.28,"t":"2025-03-26T04:00:00Z","v":1037656,"vw":13.100727},{"c":11.815,"h":13.81,"l":11.81,"n":17867,"o":13.33,"t":"2025-03-27T04:00:00Z","v":1964875,"vw":12.458017},{"c":11.5,"h":11.851,"l":11.0406,"n":13061,"o":11.79,"t":"2025-03-28T04:00:00Z","v":1192498,"vw":11.317978},{"c":9.49,"h":10.88,"l":9.0101,"n":31312,"o":10.48,"t":"2025-03-31T04:00:00Z","v":3378134,"vw":9.481437},{"c":9.475,"h":9.85,"l":8.9,"n":21461,"o":9.56,"t":"2025-04-01T04:00:00Z","v":1743307,"vw":9.432907},{"c":9.74,"h":9.925,"l":9.21,"n":15437,"o":9.4,"t":"2025-04-02T04:00:00Z","v":1234573,"vw":9.642573},{"c":9.27,"h":9.4311,"l":8.68,"n":15708,"o":9.12,"t":"2025-04-03T04:00:00Z","v":1437875,"vw":9.115111},{"c":9.06,"h":9.26,"l":8.33,"n":21590,"o":8.88,"t":"2025-04-04T04:00:00Z","v":1946645,"vw":8.865967},{"c":9.18,"h":9.32,"l":8.29,"n":20931,"o":8.52,"t":"2025-04-07T04:00:00Z","v":1865636,"vw":8.911737},{"c":8.7,"h":9.85,"l":8.52,"n":14148,"o":9.52,"t":"2025-04-08T04:00:00Z","v":1243315,"vw":8.864411},{"c":9.4,"h":9.57,"l":8.112,"n":18521,"o":8.51,"t":"2025-04-09T04:00:00Z","v":1761127,"vw":8.95332},{"c":8.88,"h":9.28,"l":8.66,"n":14689,"o":9.25,"t":"2025-04-10T04:00:00Z","v":1113716,"vw":8.935488},{"c":9.29,"h":9.4,"l":8.7201,"n":10560,"o":8.93,"t":"2025-04-11T04:00:00Z","v":727547,"vw":9.227209},{"c":9.4,"h":9.6275,"l":9.15,"n":8886,"o":9.43,"t":"2025-04-14T04:00:00Z","v":666488,"vw":9.372743},{"c":9.82,"h":10.09,"l":9.45,"n":11959,"o":9.53,"t":"2025-04-15T04:00:00Z","v":931782,"vw":9.773276},{"c":9.64,"h":9.85,"l":9.43,"n":10903,"o":9.67,"t":"2025-04-16T04:00:00Z","v":808214,"vw":9.619292},{"c":11.25,"h":11.32,"l":10.2,"n":17606,"o":10.2,"t":"2025-04-17T04:00:00Z","v":1510834,"vw":10.880901},{"c":11.92,"h":12.17,"l":11.15,"n":20585,"o":11.15,"t":"2025-04-21T04:00:00Z","v":2071877,"vw":11.689725},{"c":13.89,"h":14.08,"l":12.02,"n":23224,"o":12.12,"t":"2025-04-22T04:00:00Z","v":2178101,"vw":13.386442},{"c":13.15,"h":14.45,"l":12.89,"n":23500,"o":14.2,"t":"2025-04-23T04:00:00Z","v":2277049,"vw":13.551438},{"c":13.28,"h":13.99,"l":12.95,"n":16893,"o":13.21,"t":"2025-04-24T04:00:00Z","v":1845568,"vw":13.528768},{"c":13.03,"h":13.3505,"l":12.59,"n":9065,"o":13.12,"t":"2025-04-25T04:00:00Z","v":935960,"vw":12.864229},{"c":12.83,"h":13.42,"l":12.63,"n":11624,"o":13.1,"t":"2025-04-28T04:00:00Z","v":935129,"vw":12.835492},{"c":12.56,"h":12.975,"l":12.36,"n":11180,"o":12.83,"t":"2025-04-29T04:00:00Z","v":789444,"vw":12.555342},{"c":12.7,"h":12.87,"l":12.16,"n":7584,"o":12.17,"t":"2025-04-30T04:00:00Z","v":562584,"vw":12.587689},{"c":12.74,"h":13.07,"l":12.3,"n":12869,"o":12.65,"t":"2025-05-01T04:00:00Z","v":1297318,"vw":12.830218},{"c":11.86,"h":13.22,"l":11.69,"n":12240,"o":12.95,"t":"2025-05-02T04:00:00Z","v":1281573,"vw":12.201276},{"c":10.3,"h":11.325,"l":9.99,"n":25518,"o":11.22,"t":"2025-05-05T04:00:00Z","v":2537163,"vw":10.471761},{"c":7.3,"h":10.345,"l":6.97,"n":77907,"o":10.3,"t":"2025-05-06T04:00:00Z","v":9467234,"vw":8.10377},{"c":6.89,"h":7.59,"l":6.79,"n":41579,"o":7.575,"t":"2025-05-07T04:00:00Z","v":5146692,"vw":7.093739},{"c":6.97,"h":7.51,"l":6.57,"n":34676,"o":7.01,"t":"2025-05-08T04:00:00Z","v":4461271,"vw":7.108066},{"c":6.34,"h":7.1,"l":6.27,"n":27372,"o":6.99,"t":"2025-05-09T04:00:00Z","v":3637483,"vw":6.545974},{"c":7.11,"h":7.29,"l":6.35,"n":31579,"o":6.35,"t":"2025-05-12T04:00:00Z","v":3544473,"vw":6.985163},{"c":7.3,"h":7.9,"l":7.12,"n":31605,"o":7.25,"t":"2025-05-13T04:00:00Z","v":4766823,"vw":7.533165},{"c":7.67,"h":8.5687,"l":7.3706,"n":27810,"o":7.74,"t":"2025-05-14T04:00:00Z","v":4396449,"vw":7.764847},{"c":9.56,"h":9.97,"l":7.35,"n":41357,"o":7.465,"t":"2025-05-15T04:00:00Z","v":4810318,"vw":9.087211},{"c":9.44,"h":9.9394,"l":9.0708,"n":27354,"o":9.565,"t":"2025-05-16T04:00:00Z","v":3269054,"vw":9.48847},{"c":10.37,"h":10.59,"l":9.09,"n":26492,"o":9.18,"t":"2025-05-19T04:00:00Z","v":3159376,"vw":10.058255},{"c":11.01,"h":11.41,"l":10.1711,"n":28321,"o":10.86,"t":"2025-05-20T04:00:00Z","v":3394678,"vw":10.907053},{"c":11.12,"h":11.705,"l":10.7222,"n":27665,"o":10.83,"t":"2025-05-21T04:00:00Z","v":3176760,"vw":11.197759},{"c":10.86,"h":11.14,"l":10.6,"n":17027,"o":11.1,"t":"2025-05-22T04:00:00Z","v":1937037,"vw":10.85955},{"c":10.25,"h":10.98,"l":10.22,"n":12773,"o":10.78,"t":"2025-05-23T04:00:00Z","v":1670918,"vw":10.55497},{"c":10.48,"h":10.57,"l":10.04,"n":12331,"o":10.38,"t":"2025-05-27T04:00:00Z","v":994819,"vw":10.342046},{"c":10.65,"h":10.71,"l":10.22,"n":9783,"o":10.65,"t":"2025-05-28T04:00:00Z","v":900455,"vw":10.514617},{"c":10.09,"h":10.8,"l":10.03,"n":11778,"o":10.8,"t":"2025-05-29T04:00:00Z","v":1346064,"vw":10.249193},{"c":9.89,"h":10.33,"l":9.58,"n":14565,"o":9.92,"t":"2025-05-30T04:00:00Z","v":2127438,"vw":9.920757},{"c":10.21,"h":10.32,"l":9.54,"n":10139,"o":9.97,"t":"2025-06-02T04:00:00Z","v":1406708,"vw":9.974607},{"c":11.15,"h":11.5256,"l":9.53,"n":18091,"o":9.98,"t":"2025-06-03T04:00:00Z","v":2065239,"vw":10.798461},{"c":12.34,"h":12.48,"l":11.1821,"n":23781,"o":11.26,"t":"2025-06-04T04:00:00Z","v":2618612,"vw":12.098971},{"c":13.18,"h":13.44,"l":12.26,"n":22191,"o":12.5,"t":"2025-06-05T04:00:00Z","v":2770773,"vw":12.998894},{"c":14.23,"h":14.35,"l":12.8,"n":21489,"o":13.255,"t":"2025-06-06T04:00:00Z","v":2507898,"vw":13.9808},{"c":13.38,"h":15,"l":13.23,"n":22324,"o":14.54,"t":"2025-06-09T04:00:00Z","v":2011969,"vw":13.924163},{"c":13.89,"h":14.21,"l":13.05,"n":14164,"o":13.3,"t":"2025-06-10T04:00:00Z","v":1385036,"vw":13.750147},{"c":13.14,"h":14.26,"l":12.3,"n":31742,"o":14.22,"t":"2025-06-11T04:00:00Z","v":3227589,"vw":13.030609},{"c":13.94,"h":13.9799,"l":12.67,"n":12941,"o":12.98,"t":"2025-06-12T04:00:00Z","v":1052371,"vw":13.406816},{"c":11.78,"h":13.8,"l":11.76,"n":25913,"o":13.55,"t":"2025-06-13T04:00:00Z","v":3116941,"vw":12.551789},{"c":12.38,"h":12.42,"l":11.75,"n":21268,"o":12.11,"t":"2025-06-16T04:00:00Z","v":2417441,"vw":12.139801},{"c":12.19,"h":13.51,"l":11.57,"n":17097,"o":12.12,"t":"2025-06-17T04:00:00Z","v":2559013,"vw":12.476385},{"c":11.94,"h":12.62,"l":11.865,"n":13083,"o":12.03,"t":"2025-06-18T04:00:00Z","v":1349831,"vw":12.167429},{"c":8.26,"h":11.46,"l":6.07,"n":83749,"o":11.395,"t":"2025-06-20T04:00:00Z","v":14371587,"vw":8.505483},{"c":7.68,"h":8.02,"l":6.93,"n":38415,"o":8,"t":"2025-06-23T04:00:00Z","v":5498433,"vw":7.416755},{"c":9.25,"h":9.3538,"l":7.82,"n":52663,"o":7.9,"t":"2025-06-24T04:00:00Z","v":8782120,"vw":8.791616},{"c":10.05,"h":10.48,"l":8.91,"n":22235,"o":9.24,"t":"2025-06-25T04:00:00Z","v":3460084,"vw":9.730422},{"c":10.18,"h":10.5,"l":9.8036,"n":18534,"o":10.33,"t":"2025-06-26T04:00:00Z","v":1860855,"vw":10.14236},{"c":11.15,"h":11.58,"l":9.99,"n":16330,"o":10.25,"t":"2025-06-27T04:00:00Z","v":2641416,"vw":11.009156},{"c":9.93,"h":11.19,"l":9.88,"n":16357,"o":11.18,"t":"2025-06-30T04:00:00Z","v":2085097,"vw":10.371435},{"c":9.7,"h":10.02,"l":9.47,"n":9476,"o":9.69,"t":"2025-07-01T04:00:00Z","v":1155964,"vw":9.705798},{"c":10.02,"h":10.1,"l":9.45,"n":9636,"o":9.67,"t":"2025-07-02T04:00:00Z","v":1266263,"vw":9.872439},{"c":10.25,"h":10.56,"l":10.1176,"n":7234,"o":10.14,"t":"2025-07-03T04:00:00Z","v":758394,"vw":10.324943},{"c":9.9,"h":10.105,"l":9.65,"n":8854,"o":9.9,"t":"2025-07-07T04:00:00Z","v":984867,"vw":9.904339},{"c":10.17,"h":10.2999,"l":9.87,"n":7049,"o":9.98,"t":"2025-07-08T04:00:00Z","v":989747,"vw":10.088008},{"c":11.42,"h":11.88,"l":10.34,"n":14567,"o":10.46,"t":"2025-07-09T04:00:00Z","v":2248483,"vw":11.323537},{"c":11.4,"h":11.535,"l":10.62,"n":12072,"o":11.45,"t":"2025-07-10T04:00:00Z","v":1603587,"vw":11.063328},{"c":7.64,"h":8.68,"l":6.74,"n":110601,"o":7,"t":"2025-07-11T04:00:00Z","v":19658784,"vw":7.883095},{"c":7.385,"h":7.49,"l":6.8525,"n":24473,"o":7.39,"t":"2025-07-14T04:00:00Z","v":3399296,"vw":7.238197},{"c":7.175,"h":7.46,"l":6.95,"n":17215,"o":7.38,"t":"2025-07-15T04:00:00Z","v":2523509,"vw":7.11649},{"c":7.24,"h":7.4399,"l":6.83,"n":15951,"o":7.19,"t":"2025-07-16T04:00:00Z","v":2149272,"vw":7.136077},{"c":7.16,"h":7.45,"l":6.97,"n":13984,"o":7.25,"t":"2025-07-17T04:00:00Z","v":2047542,"vw":7.115041},{"c":6.88,"h":7.27,"l":6.88,"n":13648,"o":7.15,"t":"2025-07-18T04:00:00Z","v":2100676,"vw":7.028201},{"c":6.27,"h":6.966,"l":6.19,"n":21067,"o":6.9,"t":"2025-07-21T04:00:00Z","v":3522600,"vw":6.424648},{"c":6.52,"h":6.78,"l":6.24,"n":11210,"o":6.285,"t":"2025-07-22T04:00:00Z","v":1371467,"vw":6.556367},{"c":6.82,"h":7.0776,"l":6.48,"n":10704,"o":6.64,"t":"2025-07-23T04:00:00Z","v":1417708,"vw":6.833502},{"c":6.48,"h":6.82,"l":6.26,"n":13240,"o":6.82,"t":"2025-07-24T04:00:00Z","v":1284765,"vw":6.513689},{"c":7.06,"h":7.08,"l":6.43,"n":11251,"o":6.61,"t":"2025-07-25T04:00:00Z","v":1846127,"vw":6.772383},{"c":6.79,"h":7.28,"l":6.72,"n":10894,"o":7.02,"t":"2025-07-28T04:00:00Z","v":1993124,"vw":6.995304},{"c":6.74,"h":7.1,"l":6.61,"n":12256,"o":7.03,"t":"2025-07-29T04:00:00Z","v":1987370,"vw":6.863179},{"c":8.18,"h":8.48,"l":7.5104,"n":38475,"o":7.93,"t":"2025-07-30T04:00:00Z","v":6035184,"vw":8.071625},{"c":8.18,"h":8.55,"l":7.77,"n":13338,"o":8.1,"t":"2025-07-31T04:00:00Z","v":1863456,"vw":8.205339},{"c":7.9,"h":8.28,"l":7.72,"n":12955,"o":7.93,"t":"2025-08-01T04:00:00Z","v":1790525,"vw":8.025236},{"c":7.68,"h":7.9,"l":7.2,"n":9680,"o":7.87,"t":"2025-08-04T04:00:00Z","v":1375483,"vw":7.470087},{"c":7.67,"h":7.79,"l":7.351,"n":9126,"o":7.67,"t":"2025-08-05T04:00:00Z","v":984589,"vw":7.611393},{"c":7.74,"h":7.825,"l":7.52,"n":6815,"o":7.67,"t":"2025-08-06T04:00:00Z","v":722165,"vw":7.691516},{"c":8.07,"h":8.075,"l":7.545,"n":8765,"o":7.81,"t":"2025-08-07T04:00:00Z","v":970361,"vw":7.906593},{"c":9.07,"h":9.43,"l":7.91,"n":15050,"o":7.91,"t":"2025-08-08T04:00:00Z","v":2483883,"vw":8.978979},{"c":7.815,"h":8.337,"l":7.77,"n":16599,"o":8.18,"t":"2025-08-11T04:00:00Z","v":2231309,"vw":7.965628},{"c":8.04,"h":8.08,"l":7.6,"n":13328,"o":7.85,"t":"2025-08-12T04:00:00Z","v":2029956,"vw":7.914247},{"c":8.3,"h":8.6,"l":7.91,"n":11062,"o":8.07,"t":"2025-08-13T04:00:00Z","v":1320361,"vw":8.268097},{"c":7.78,"h":8.305,"l":7.75,"n":8858,"o":8.23,"t":"2025-08-14T04:00:00Z","v":1130100,"vw":7.956884},{"c":7.96,"h":7.98,"l":7.59,"n":9862,"o":7.67,"t":"2025-08-15T04:00:00Z","v":1264366,"vw":7.78583},{"c":7.7,"h":7.9999,"l":7.68,"n":7558,"o":7.97,"t":"2025-08-18T04:00:00Z","v":1187281,"vw":7.784988},{"c":7.67,"h":7.99,"l":7.6,"n":8501,"o":7.76,"t":"2025-08-19T04:00:00Z","v":1274742,"vw":7.75064},{"c":7.17,"h":7.6797,"l":6.9007,"n":12063,"o":7.61,"t":"2025-08-20T04:00:00Z","v":2048108,"vw":7.157616},{"c":7.015,"h":7.23,"l":6.94,"n":6989,"o":7.11,"t":"2025-08-21T04:00:00Z","v":1034671,"vw":7.028772},{"c":7.1,"h":7.2992,"l":6.92,"n":8614,"o":7.03,"t":"2025-08-22T04:00:00Z","v":892204,"vw":7.08765},{"c":6.6,"h":7.1,"l":6.5,"n":12426,"o":7.1,"t":"2025-08-25T04:00:00Z","v":1969843,"vw":6.723543},{"c":6.47,"h":6.6,"l":6.29,"n":12214,"o":6.57,"t":"2025-08-26T04:00:00Z","v":2145709,"vw":6.463705},{"c":6.25,"h":6.54,"l":6.205,"n":10847,"o":6.34,"t":"2025-08-27T04:00:00Z","v":1183798,"vw":6.298423},{"c":6.26,"h":6.43,"l":6.17,"n":8636,"o":6.31,"t":"2025-08-28T04:00:00Z","v":1047287,"vw":6.275521},{"c":6.28,"h":6.36,"l":6.18,"n":7140,"o":6.28,"t":"2025-08-29T04:00:00Z","v":801579,"vw":6.268006},{"c":6.33,"h":6.405,"l":6.19,"n":8420,"o":6.26,"t":"2025-09-02T04:00:00Z","v":1018488,"vw":6.303351},{"c":6.28,"h":6.43,"l":6.23,"n":7396,"o":6.3,"t":"2025-09-03T04:00:00Z","v":840214,"vw":6.312229},{"c":5.94,"h":6.32,"l":5.68,"n":12763,"o":6.32,"t":"2025-09-04T04:00:00Z","v":1999150,"vw":5.905119},{"c":6.74,"h":6.7677,"l":5.8196,"n":14967,"o":6,"t":"2025-09-05T04:00:00Z","v":2177934,"vw":6.501396},{"c":6.35,"h":6.77,"l":6.33,"n":9492,"o":6.68,"t":"2025-09-08T04:00:00Z","v":985454,"vw":6.533514},{"c":6.48,"h":6.5274,"l":6.13,"n":7359,"o":6.38,"t":"2025-09-09T04:00:00Z","v":628287,"vw":6.3714},{"c":6.33,"h":6.6168,"l":6.31,"n":6367,"o":6.54,"t":"2025-09-10T04:00:00Z","v":685465,"vw":6.447467},{"c":6.44,"h":6.52,"l":6.045,"n":8437,"o":6.11,"t":"2025-09-11T04:00:00Z","v":714996,"vw":6.370922},{"c":6.36,"h":6.47,"l":6.27,"n":6797,"o":6.47,"t":"2025-09-12T04:00:00Z","v":638115,"vw":6.360415},{"c":6.04,"h":6.57,"l":5.97,"n":9961,"o":6.43,"t":"2025-09-15T04:00:00Z","v":1272198,"vw":6.163401},{"c":6.22,"h":6.3833,"l":6.119,"n":7839,"o":6.21,"t":"2025-09-16T04:00:00Z","v":827981,"vw":6.223678},{"c":6.08,"h":6.2807,"l":6.04,"n":6722,"o":6.21,"t":"2025-09-17T04:00:00Z","v":663955,"vw":6.133425},{"c":6.4,"h":6.49,"l":6.1628,"n":8565,"o":6.23,"t":"2025-09-18T04:00:00Z","v":889200,"vw":6.349417},{"c":6.65,"h":6.67,"l":6.292,"n":7953,"o":6.43,"t":"2025-09-19T04:00:00Z","v":1868133,"vw":6.596012},{"c":6.09,"h":6.6,"l":6.085,"n":10679,"o":6.6,"t":"2025-09-22T04:00:00Z","v":1418272,"vw":6.243854},{"c":6.15,"h":6.31,"l":6.06,"n":6516,"o":6.06,"t":"2025-09-23T04:00:00Z","v":653962,"vw":6.182089},{"c":6.19,"h":6.29,"l":6.05,"n":8629,"o":6.16,"t":"2025-09-24T04:00:00Z","v":867005,"vw":6.16271},{"c":6.52,"h":7.33,"l":6.4,"n":38570,"o":6.81,"t":"2025-09-25T04:00:00Z","v":5977312,"vw":6.814739},{"c":7.09,"h":7.28,"l":6.35,"n":15628,"o":6.41,"t":"2025-09-26T04:00:00Z","v":2456784,"vw":6.958645},{"c":7.41,"h":7.64,"l":7.16,"n":13864,"o":7.21,"t":"2025-09-29T04:00:00Z","v":1747151,"vw":7.399007},{"c":7.21,"h":7.64,"l":7.1108,"n":8765,"o":7.39,"t":"2025-09-30T04:00:00Z","v":943633,"vw":7.299772},{"c":7.82,"h":7.88,"l":7.21,"n":12502,"o":7.21,"t":"2025-10-01T04:00:00Z","v":1394854,"vw":7.718252},{"c":7.97,"h":8.06,"l":7.6425,"n":12321,"o":8,"t":"2025-10-02T04:00:00Z","v":1376952,"vw":7.859603},{"c":7.36,"h":7.93,"l":7.24,"n":12093,"o":7.93,"t":"2025-10-03T04:00:00Z","v":1664322,"vw":7.436037},{"c":7.81,"h":7.88,"l":7.23,"n":8999,"o":7.28,"t":"2025-10-06T04:00:00Z","v":1121637,"vw":7.662898},{"c":7.5,"h":7.8,"l":7.435,"n":5873,"o":7.8,"t":"2025-10-07T04:00:00Z","v":766401,"vw":7.576011},{"c":7.48,"h":7.71,"l":7.455,"n":6777,"o":7.53,"t":"2025-10-08T04:00:00Z","v":686050,"vw":7.557697},{"c":7.62,"h":7.8199,"l":7.47,"n":6397,"o":7.51,"t":"2025-10-09T04:00:00Z","v":861806,"vw":7.637843},{"c":7.09,"h":7.62,"l":7.06,"n":8242,"o":7.62,"t":"2025-10-10T04:00:00Z","v":1058551,"vw":7.223239},{"c":6.72,"h":7.1577,"l":6.695,"n":9460,"o":7.13,"t":"2025-10-13T04:00:00Z","v":1316168,"vw":6.818294},{"c":6.7,"h":6.8,"l":6.46,"n":8468,"o":6.62,"t":"2025-10-14T04:00:00Z","v":915398,"vw":6.633914},{"c":6.69,"h":6.89,"l":6.62,"n":6592,"o":6.72,"t":"2025-10-15T04:00:00Z","v":941747,"vw":6.753325},{"c":6.16,"h":6.82,"l":6.1,"n":11968,"o":6.74,"t":"2025-10-16T04:00:00Z","v":1320833,"vw":6.373032},{"c":6.25,"h":6.54,"l":6.01,"n":10948,"o":6.15,"t":"2025-10-17T04:00:00Z","v":1265477,"vw":6.217162},{"c":6.4,"h":6.56,"l":6.295,"n":7642,"o":6.33,"t":"2025-10-20T04:00:00Z","v":863093,"vw":6.414611},{"c":6.37,"h":6.49,"l":6.31,"n":4425,"o":6.42,"t":"2025-10-21T04:00:00Z","v":550193,"vw":6.401843},{"c":6.23,"h":6.372,"l":6.1,"n":6336,"o":6.37,"t":"2025-10-22T04:00:00Z","v":919631,"vw":6.200868},{"c":6.13,"h":6.28,"l":6.11,"n":4959,"o":6.19,"t":"2025-10-23T04:00:00Z","v":913613,"vw":6.172917},{"c":6.2,"h":6.338,"l":6.0546,"n":7275,"o":6.16,"t":"2025-10-24T04:00:00Z","v":1116213,"vw":6.18329},{"c":6.18,"h":6.4177,"l":6.17,"n":10228,"o":6.2,"t":"2025-10-27T04:00:00Z","v":984258,"vw":6.270455},{"c":6.18,"h":6.31,"l":6.12,"n":6680,"o":6.21,"t":"2025-10-28T04:00:00Z","v":649145,"vw":6.204763},{"c":6.92,"h":7.08,"l":6.125,"n":17115,"o":6.19,"t":"2025-10-29T04:00:00Z","v":2863699,"vw":6.690064},{"c":6.21,"h":6.8341,"l":6.19,"n":11703,"o":6.83,"t":"2025-10-30T04:00:00Z","v":2014496,"vw":6.368217},{"c":6.51,"h":6.54,"l":6.16,"n":13282,"o":6.4,"t":"2025-10-31T04:00:00Z","v":1425607,"vw":6.297028},{"c":6.07,"h":6.4645,"l":6.06,"n":13640,"o":6.45,"t":"2025-11-03T05:00:00Z","v":1899519,"vw":6.161954},{"c":6.06,"h":6.41,"l":6,"n":12159,"o":6.05,"t":"2025-11-04T05:00:00Z","v":1771258,"vw":6.203698},{"c":6.22,"h":6.26,"l":6.03,"n":10803,"o":6.06,"t":"2025-11-05T05:00:00Z","v":1298962,"vw":6.128949},{"c":6.28,"h":6.41,"l":6.15,"n":7830,"o":6.29,"t":"2025-11-06T05:00:00Z","v":1102453,"vw":6.286054},{"c":5.93,"h":6.335,"l":5.9,"n":9011,"o":6.28,"t":"2025-11-07T05:00:00Z","v":1371684,"vw":6.068761},{"c":5.56,"h":6.27,"l":5.43,"n":21829,"o":6,"t":"2025-11-10T05:00:00Z","v":3939206,"vw":5.713095},{"c":6.2,"h":6.39,"l":5.66,"n":15230,"o":5.89,"t":"2025-11-11T05:00:00Z","v":2646991,"vw":5.993873},{"c":5.87,"h":6.54,"l":5.85,"n":13041,"o":6.18,"t":"2025-11-12T05:00:00Z","v":1646852,"vw":6.129309},{"c":5.77,"h":6.035,"l":5.7121,"n":9559,"o":5.83,"t":"2025-11-13T05:00:00Z","v":1308602,"vw":5.816348},{"c":5.6,"h":5.82,"l":5.52,"n":8079,"o":5.6,"t":"2025-11-14T05:00:00Z","v":1093233,"vw":5.652584},{"c":5.69,"h":5.99,"l":5.53,"n":12781,"o":5.6,"t":"2025-11-17T05:00:00Z","v":1640589,"vw":5.741811},{"c":5.64,"h":5.77,"l":5.54,"n":6671,"o":5.56,"t":"2025-11-18T05:00:00Z","v":945462,"vw":5.637099},{"c":5.77,"h":5.8941,"l":5.6,"n":7172,"o":5.68,"t":"2025-11-19T05:00:00Z","v":842892,"vw":5.762316},{"c":5.69,"h":6.01,"l":5.67,"n":8456,"o":5.82,"t":"2025-11-20T05:00:00Z","v":920891,"vw":5.839794},{"c":5.75,"h":6,"l":5.51,"n":15130,"o":5.63,"t":"2025-11-21T05:00:00Z","v":1874757,"vw":5.786546},{"c":4.64,"h":5.61,"l":4.4001,"n":32725,"o":5.55,"t":"2025-11-24T05:00:00Z","v":6889154,"vw":4.76974},{"c":4.6,"h":4.84,"l":4.3,"n":18429,"o":4.45,"t":"2025-11-25T05:00:00Z","v":3494205,"vw":4.479947},{"c":5.19,"h":5.2,"l":4.6344,"n":15787,"o":4.66,"t":"2025-11-26T05:00:00Z","v":2487033,"vw":4.937143},{"c":5.35,"h":5.92,"l":5.22,"n":11474,"o":5.26,"t":"2025-11-28T05:00:00Z","v":1773636,"vw":5.411778},{"c":6.65,"h":7.23,"l":5.35,"n":38511,"o":5.35,"t":"2025-12-01T05:00:00Z","v":6365169,"vw":6.509151},{"c":6.36,"h":6.816,"l":6.15,"n":16633,"o":6.75,"t":"2025-12-02T05:00:00Z","v":2742977,"vw":6.409942},{"c":29.96,"h":40.37,"l":21.5,"n":525138,"o":30,"t":"2025-12-03T05:00:00Z","v":56959102,"vw":29.055887},{"c":25.4,"h":30.6,"l":23.05,"n":79597,"o":28.25,"t":"2025-12-04T05:00:00Z","v":8668953,"vw":25.633153},{"c":26.89,"h":28.6299,"l":26.01,"n":58812,"o":26.74,"t":"2025-12-05T05:00:00Z","v":7040717,"vw":27.149805},{"c":28.56,"h":31.44,"l":26.245,"n":47598,"o":26.6,"t":"2025-12-08T05:00:00Z","v":5351515,"vw":29.35043},{"c":27.38,"h":28.37,"l":27.01,"n":22054,"o":28,"t":"2025-12-09T05:00:00Z","v":1862581,"vw":27.637894},{"c":28.67,"h":29.23,"l":27.51,"n":22363,"o":28.3,"t":"2025-12-10T05:00:00Z","v":2029638,"vw":28.41301},{"c":27.18,"h":28.49,"l":27.14,"n":19009,"o":28.02,"t":"2025-12-11T05:00:00Z","v":1842768,"vw":27.716605},{"c":26.02,"h":27.12,"l":25.59,"n":18254,"o":26.55,"t":"2025-12-12T05:00:00Z","v":1785581,"vw":26.247965},{"c":26.55,"h":27.175,"l":25.84,"n":12570,"o":25.87,"t":"2025-12-15T05:00:00Z","v":1251185,"vw":26.418711},{"c":26.02,"h":26.81,"l":25.75,"n":15344,"o":26.05,"t":"2025-12-16T05:00:00Z","v":1379984,"vw":26.118409},{"c":26.15,"h":26.948,"l":25.6,"n":14510,"o":25.84,"t":"2025-12-17T05:00:00Z","v":1411404,"vw":26.244094},{"c":26.19,"h":26.99,"l":26.04,"n":9846,"o":26.11,"t":"2025-12-18T05:00:00Z","v":910104,"vw":26.41891},{"c":27.81,"h":29.44,"l":26.11,"n":16817,"o":26.21,"t":"2025-12-19T05:00:00Z","v":1932987,"vw":27.893451},{"c":29.5,"h":30,"l":27.78,"n":14449,"o":27.93,"t":"2025-12-22T05:00:00Z","v":1075666,"vw":29.296167},{"c":28.9,"h":29.7495,"l":28.57,"n":13107,"o":29.08,"t":"2025-12-23T05:00:00Z","v":998832,"vw":29.040285},{"c":29.68,"h":30.17,"l":28.51,"n":5934,"o":28.87,"t":"2025-12-24T05:00:00Z","v":461563,"vw":29.571656},{"c":29.69,"h":29.98,"l":29.2,"n":11739,"o":29.53,"t":"2025-12-26T05:00:00Z","v":910159,"vw":29.593323},{"c":30.04,"h":30.71,"l":29.59,"n":12507,"o":29.63,"t":"2025-12-29T05:00:00Z","v":917740,"vw":30.188711},{"c":28.96,"h":30.09,"l":28.2,"n":10319,"o":29.96,"t":"2025-12-30T05:00:00Z","v":851468,"vw":28.893857},{"c":28.86,"h":29.24,"l":28.01,"n":12738,"o":28.76,"t":"2025-12-31T05:00:00Z","v":1384769,"vw":28.597172},{"c":28.31,"h":29.36,"l":27.51,"n":15401,"o":29.09,"t":"2026-01-02T05:00:00Z","v":1335692,"vw":28.073832},{"c":24.81,"h":28.49,"l":24.34,"n":31985,"o":27.91,"t":"2026-01-05T05:00:00Z","v":3204319,"vw":25.545233},{"c":26.13,"h":26.44,"l":24.66,"n":18297,"o":24.73,"t":"2026-01-06T05:00:00Z","v":1189552,"vw":25.993522},{"c":26.31,"h":26.935,"l":25.7,"n":17499,"o":26.08,"t":"2026-01-07T05:00:00Z","v":1176814,"vw":26.29705},{"c":25.55,"h":26.22,"l":25.0731,"n":13155,"o":25.86,"t":"2026-01-08T05:00:00Z","v":854655,"vw":25.531371},{"c":23.84,"h":26.2,"l":23.15,"n":25318,"o":26,"t":"2026-01-09T05:00:00Z","v":2605555,"vw":23.931529},{"c":24.51,"h":24.86,"l":23.24,"n":15701,"o":23.62,"t":"2026-01-12T05:00:00Z","v":1489861,"vw":24.428042},{"c":24.79,"h":25.44,"l":24.12,"n":10545,"o":24.27,"t":"2026-01-13T05:00:00Z","v":731044,"vw":24.785644},{"c":24.79,"h":25,"l":24.23,"n":13991,"o":24.51,"t":"2026-01-14T05:00:00Z","v":1068795,"vw":24.624532},{"c":24.04,"h":24.685,"l":23.53,"n":15095,"o":24.68,"t":"2026-01-15T05:00:00Z","v":1598748,"vw":23.910407},{"c":24.35,"h":24.8891,"l":23.96,"n":12626,"o":24.16,"t":"2026-01-16T05:00:00Z","v":985386,"vw":24.289646},{"c":24.2,"h":25.7,"l":23.58,"n":21552,"o":25.38,"t":"2026-01-20T05:00:00Z","v":2086763,"vw":24.478147},{"c":24.31,"h":24.62,"l":23.52,"n":16012,"o":23.91,"t":"2026-01-21T05:00:00Z","v":1475894,"vw":24.183589},{"c":24.17,"h":24.74,"l":24.085,"n":11052,"o":24.34,"t":"2026-01-22T05:00:00Z","v":981059,"vw":24.340181},{"c":23.2,"h":24.14,"l":23.01,"n":15042,"o":24.02,"t":"2026-01-23T05:00:00Z","v":1253326,"vw":23.342414},{"c":23.62,"h":23.71,"l":22.8,"n":12984,"o":23.03,"t":"2026-01-26T05:00:00Z","v":957439,"vw":23.29958},{"c":23.52,"h":23.75,"l":23.1,"n":10820,"o":23.69,"t":"2026-01-27T05:00:00Z","v":603230,"vw":23.409311},{"c":21.57,"h":23.86,"l":21.4,"n":17258,"o":23.86,"t":"2026-01-28T05:00:00Z","v":1748216,"vw":22.123703},{"c":22.61,"h":22.7,"l":21.0601,"n":15003,"o":21.61,"t":"2026-01-29T05:00:00Z","v":1105228,"vw":22.220696},{"c":21.89,"h":23,"l":21.83,"n":14218,"o":22.7,"t":"2026-01-30T05:00:00Z","v":972888,"vw":22.199924},{"c":23.09,"h":23.09,"l":21.75,"n":12274,"o":21.77,"t":"2026-02-02T05:00:00Z","v":825660,"vw":22.782915},{"c":24.88,"h":24.93,"l":22.77,"n":17694,"o":23.05,"t":"2026-02-03T05:00:00Z","v":1241431,"vw":24.333511},{"c":24.5,"h":24.79,"l":23.7,"n":14341,"o":24.78,"t":"2026-02-04T05:00:00Z","v":773928,"vw":24.333262},{"c":23.03,"h":24.83,"l":22.7,"n":15646,"o":24.14,"t":"2026-02-05T05:00:00Z","v":1212948,"vw":23.368406},{"c":24.72,"h":25.21,"l":23.23,"n":14652,"o":23.36,"t":"2026-02-06T05:00:00Z","v":1131185,"vw":24.706717},{"c":25.19,"h":25.33,"l":24.2603,"n":9750,"o":24.72,"t":"2026-02-09T05:00:00Z","v":669532,"vw":25.068277},{"c":24.63,"h":25.45,"l":24.495,"n":10755,"o":25.2,"t":"2026-02-10T05:00:00Z","v":762693,"vw":24.770517},{"c":24.2,"h":25.08,"l":23.8135,"n":10294,"o":24.77,"t":"2026-02-11T05:00:00Z","v":619373,"vw":24.163574},{"c":23.67,"h":24.48,"l":23.2301,"n":9737,"o":24,"t":"2026-02-12T05:00:00Z","v":882470,"vw":23.723566},{"c":22.45,"h":24.365,"l":22.26,"n":11395,"o":24.24,"t":"2026-02-13T05:00:00Z","v":1037054,"vw":22.911557},{"c":23.03,"h":23.34,"l":22.05,"n":13204,"o":22.49,"t":"2026-02-17T05:00:00Z","v":872341,"vw":22.767913},{"c":25.53,"h":26.15,"l":22.8,"n":25090,"o":22.99,"t":"2026-02-18T05:00:00Z","v":2018866,"vw":25.324227},{"c":29.15,"h":29.28,"l":25.07,"n":26974,"o":25.47,"t":"2026-02-19T05:00:00Z","v":2389538,"vw":27.756188},{"c":28.51,"h":29.4,"l":27.54,"n":26149,"o":28.7,"t":"2026-02-20T05:00:00Z","v":2073116,"vw":28.583208},{"c":27.87,"h":29.08,"l":27.32,"n":11459,"o":28.16,"t":"2026-02-23T05:00:00Z","v":748739,"vw":28.086355},{"c":27.91,"h":28.03,"l":27.065,"n":14945,"o":27.65,"t":"2026-02-24T05:00:00Z","v":784333,"vw":27.544964},{"c":28.35,"h":28.88,"l":27.8818,"n":13079,"o":27.99,"t":"2026-02-25T05:00:00Z","v":527886,"vw":28.39339},{"c":27.89,"h":28.45,"l":27.45,"n":12289,"o":28.4,"t":"2026-02-26T05:00:00Z","v":670540,"vw":27.933035},{"c":27.93,"h":27.98,"l":27.1312,"n":12031,"o":27.76,"t":"2026-02-27T05:00:00Z","v":1433651,"vw":27.842593},{"c":26.86,"h":27.63,"l":26.3,"n":10917,"o":26.692,"t":"2026-03-02T05:00:00Z","v":676452,"vw":26.925537},{"c":25.84,"h":26.52,"l":25.12,"n":12655,"o":25.62,"t":"2026-03-03T05:00:00Z","v":764204,"vw":25.802447},{"c":25.5,"h":26.58,"l":25.33,"n":13562,"o":26.44,"t":"2026-03-04T05:00:00Z","v":750930,"vw":25.909354},{"c":25.82,"h":25.8699,"l":25.1,"n":13350,"o":25.5,"t":"2026-03-05T05:00:00Z","v":792437,"vw":25.557345},{"c":27.9,"h":28.89,"l":25.078,"n":28255,"o":25.41,"t":"2026-03-06T05:00:00Z","v":2344022,"vw":27.242541},{"c":30.63,"h":31.41,"l":28.98,"n":33347,"o":30.77,"t":"2026-03-09T04:00:00Z","v":2669211,"vw":30.194243},{"c":33.4,"h":36.49,"l":32.08,"n":52102,"o":32.5,"t":"2026-03-10T04:00:00Z","v":4810628,"vw":34.643569},{"c":33.57,"h":35.095,"l":32.5,"n":24788,"o":32.5,"t":"2026-03-11T04:00:00Z","v":1824011,"vw":33.436892},{"c":33.42,"h":34.2124,"l":32.2501,"n":20380,"o":33.94,"t":"2026-03-12T04:00:00Z","v":1229485,"vw":33.137434},{"c":30.5,"h":33,"l":29.408,"n":31496,"o":33,"t":"2026-03-13T04:00:00Z","v":2606831,"vw":30.806221},{"c":30.56,"h":32.44,"l":30.195,"n":19733,"o":30.52,"t":"2026-03-16T04:00:00Z","v":1223146,"vw":30.849943},{"c":31.19,"h":31.84,"l":30.14,"n":15324,"o":30.66,"t":"2026-03-17T04:00:00Z","v":938843,"vw":31.170631},{"c":30.9,"h":31.5,"l":30.41,"n":15967,"o":31.25,"t":"2026-03-18T04:00:00Z","v":951041,"vw":30.859733},{"c":31.17,"h":31.25,"l":29.4,"n":18002,"o":30.5,"t":"2026-03-19T04:00:00Z","v":1256195,"vw":30.499775},{"c":29.1,"h":32.4537,"l":29.09,"n":19658,"o":31.22,"t":"2026-03-20T04:00:00Z","v":5760638,"vw":29.39299},{"c":30.1,"h":30.32,"l":28.15,"n":19600,"o":29.67,"t":"2026-03-23T04:00:00Z","v":1323943,"vw":29.512412},{"c":28.87,"h":29.9199,"l":28.3612,"n":17295,"o":29.6,"t":"2026-03-24T04:00:00Z","v":1097969,"vw":28.897585},{"c":29.9,"h":30.44,"l":29.04,"n":17649,"o":29.18,"t":"2026-03-25T04:00:00Z","v":1056739,"vw":29.790534},{"c":29.95,"h":30.245,"l":29.0926,"n":13834,"o":29.44,"t":"2026-03-26T04:00:00Z","v":696237,"vw":29.834117},{"c":28.9,"h":30.456,"l":28.37,"n":15372,"o":29.62,"t":"2026-03-27T04:00:00Z","v":909467,"vw":28.976643},{"c":27.77,"h":29.27,"l":27.5,"n":13222,"o":29.05,"t":"2026-03-30T04:00:00Z","v":745471,"vw":27.988607},{"c":30.4,"h":30.49,"l":28.2985,"n":21755,"o":28.53,"t":"2026-03-31T04:00:00Z","v":1944721,"vw":30.14626},{"c":30.12,"h":31.74,"l":29.945,"n":20395,"o":30.45,"t":"2026-04-01T04:00:00Z","v":1785716,"vw":30.727794},{"c":32.11,"h":32.3986,"l":28.91,"n":17796,"o":29.09,"t":"2026-04-02T04:00:00Z","v":1225893,"vw":31.611203},{"c":31.68,"h":33.1466,"l":31.39,"n":16338,"o":31.98,"t":"2026-04-06T04:00:00Z","v":847387,"vw":32.11339},{"c":31.97,"h":31.98,"l":30.3309,"n":14140,"o":31.37,"t":"2026-04-07T04:00:00Z","v":713893,"vw":31.287527},{"c":31.6,"h":33,"l":31.29,"n":12562,"o":32.87,"t":"2026-04-08T04:00:00Z","v":640011,"vw":31.742168},{"c":31.61,"h":32.13,"l":30.98,"n":12799,"o":31.22,"t":"2026-04-09T04:00:00Z","v":686562,"vw":31.582083},{"c":31.2,"h":31.683,"l":29.58,"n":13755,"o":31.54,"t":"2026-04-10T04:00:00Z","v":743742,"vw":30.876069},{"c":34.54,"h":35.99,"l":30.895,"n":27310,"o":31.21,"t":"2026-04-13T04:00:00Z","v":2308231,"vw":33.94073},{"c":34.72,"h":34.77,"l":33.32,"n":17297,"o":34,"t":"2026-04-14T04:00:00Z","v":951062,"vw":34.313955},{"c":35.04,"h":35.3,"l":34.07,"n":14348,"o":34.82,"t":"2026-04-15T04:00:00Z","v":757101,"vw":34.82369},{"c":34.59,"h":35.4542,"l":33.44,"n":16358,"o":35.29,"t":"2026-04-16T04:00:00Z","v":849346,"vw":34.273756},{"c":34.7,"h":35.66,"l":34.33,"n":13727,"o":35.36,"t":"2026-04-17T04:00:00Z","v":769882,"vw":34.768583},{"c":34.21,"h":36.82,"l":33.9,"n":15785,"o":34.87,"t":"2026-04-20T04:00:00Z","v":1038135,"vw":34.952328},{"c":35.34,"h":35.47,"l":33.76,"n":14279,"o":34.37,"t":"2026-04-21T04:00:00Z","v":803762,"vw":34.868176},{"c":35,"h":35.99,"l":34.53,"n":11161,"o":35.77,"t":"2026-04-22T04:00:00Z","v":591268,"vw":34.928863},{"c":33.86,"h":35.07,"l":32.86,"n":13261,"o":35,"t":"2026-04-23T04:00:00Z","v":845202,"vw":33.646812},{"c":35.27,"h":35.34,"l":33.06,"n":14430,"o":33.86,"t":"2026-04-24T04:00:00Z","v":964568,"vw":34.479997},{"c":35.1,"h":35.4599,"l":34.12,"n":16048,"o":35.31,"t":"2026-04-27T04:00:00Z","v":993702,"vw":34.716463},{"c":33.98,"h":35.85,"l":33.62,"n":12485,"o":35,"t":"2026-04-28T04:00:00Z","v":757848,"vw":34.445778},{"c":32.46,"h":34.11,"l":32.28,"n":14137,"o":33.91,"t":"2026-04-29T04:00:00Z","v":772567,"vw":32.948396},{"c":33.58,"h":34.64,"l":32.74,"n":12854,"o":33.06,"t":"2026-04-30T04:00:00Z","v":837901,"vw":33.845338},{"c":30.91,"h":33.59,"l":30.82,"n":22097,"o":33.5,"t":"2026-05-01T04:00:00Z","v":1740242,"vw":31.553426},{"c":33.5,"h":33.6425,"l":31.06,"n":15939,"o":31.21,"t":"2026-05-04T04:00:00Z","v":915922,"vw":33.021088},{"c":32.96,"h":34.34,"l":31.58,"n":10918,"o":33.72,"t":"2026-05-05T04:00:00Z","v":692977,"vw":32.882678},{"c":34.38,"h":34.5,"l":32.885,"n":11679,"o":33.14,"t":"2026-05-06T04:00:00Z","v":710775,"vw":33.986803},{"c":33.94,"h":34.37,"l":33.02,"n":13971,"o":33.95,"t":"2026-05-07T04:00:00Z","v":816078,"vw":33.653229},{"c":30.38,"h":31.275,"l":28.45,"n":40323,"o":29.5,"t":"2026-05-08T04:00:00Z","v":3708733,"vw":29.840049},{"c":31.9,"h":32.55,"l":30.02,"n":20509,"o":30.3,"t":"2026-05-11T04:00:00Z","v":1671361,"vw":31.629827},{"c":31.52,"h":32.1,"l":30.925,"n":16409,"o":31.58,"t":"2026-05-12T04:00:00Z","v":1057105,"vw":31.462796},{"c":30.33,"h":31.9451,"l":29.26,"n":22851,"o":30.672,"t":"2026-05-13T04:00:00Z","v":1694526,"vw":30.092774},{"c":29.81,"h":30.9258,"l":29.32,"n":13429,"o":30.5,"t":"2026-05-14T04:00:00Z","v":865133,"vw":30.015263},{"c":28.79,"h":29.8327,"l":28.53,"n":14789,"o":29.11,"t":"2026-05-15T04:00:00Z","v":988815,"vw":28.856573},{"c":28.015,"h":29.2,"l":27.38,"n":15345,"o":28.99,"t":"2026-05-18T04:00:00Z","v":917310,"vw":28.05477},{"c":26.92,"h":28,"l":26.6,"n":17654,"o":27.64,"t":"2026-05-19T04:00:00Z","v":1103467,"vw":27.013469},{"c":29.01,"h":29.12,"l":27.085,"n":17853,"o":27.52,"t":"2026-05-20T04:00:00Z","v":1123758,"vw":28.282978},{"c":29.58,"h":29.92,"l":28.175,"n":12179,"o":28.76,"t":"2026-05-21T04:00:00Z","v":893558,"vw":29.331773},{"c":28.87,"h":30,"l":28.66,"n":8859,"o":29.58,"t":"2026-05-22T04:00:00Z","v":569869,"vw":29.114873},{"c":29.36,"h":29.45,"l":28.8501,"n":11242,"o":29.43,"t":"2026-05-26T04:00:00Z","v":674683,"vw":29.242816},{"c":29.14,"h":29.87,"l":28.87,"n":10030,"o":29.42,"t":"2026-05-27T04:00:00Z","v":553714,"vw":29.184625},{"c":29.11,"h":29.36,"l":28.77,"n":9277,"o":29.21,"t":"2026-05-28T04:00:00Z","v":417414,"vw":29.063338},{"c":29.96,"h":30.52,"l":29.54,"n":10465,"o":30.25,"t":"2026-05-29T04:00:00Z","v":841162,"vw":29.944525},{"c":28.53,"h":29.52,"l":28.03,"n":14306,"o":29.52,"t":"2026-06-01T04:00:00Z","v":726720,"vw":28.544753},{"c":27.34,"h":28.26,"l":27.09,"n":14896,"o":28.05,"t":"2026-06-02T04:00:00Z","v":895940,"vw":27.421174},{"c":27.64,"h":27.86,"l":26.9213,"n":11715,"o":27.03,"t":"2026-06-03T04:00:00Z","v":664973,"vw":27.472031},{"c":27.95,"h":28.5,"l":27.5101,"n":11245,"o":27.78,"t":"2026-06-04T04:00:00Z","v":584234,"vw":28.12016},{"c":26.71,"h":27.95,"l":26.56,"n":10895,"o":27.88,"t":"2026-06-05T04:00:00Z","v":578244,"vw":27.028727},{"c":26.16,"h":27.38,"l":26,"n":14532,"o":27.15,"t":"2026-06-08T04:00:00Z","v":640699,"vw":26.366464},{"c":26.01,"h":26.97,"l":25.07,"n":15365,"o":26.52,"t":"2026-06-09T04:00:00Z","v":976418,"vw":25.785533},{"c":25.33,"h":26.42,"l":25.01,"n":18821,"o":25.98,"t":"2026-06-10T04:00:00Z","v":1484455,"vw":25.434908},{"c":25.04,"h":25.6432,"l":24.65,"n":20910,"o":25.36,"t":"2026-06-11T04:00:00Z","v":1220609,"vw":25.075963},{"c":25.8,"h":26.12,"l":25,"n":15065,"o":25.11,"t":"2026-06-12T04:00:00Z","v":773727,"vw":25.550236},{"c":26.72,"h":26.9693,"l":26,"n":15346,"o":26.04,"t":"2026-06-15T04:00:00Z","v":987139,"vw":26.57225},{"c":26.05,"h":27.07,"l":25.6,"n":12728,"o":26.8,"t":"2026-06-16T04:00:00Z","v":654978,"vw":26.077402},{"c":27.95,"h":28.73,"l":26.97,"n":22205,"o":27.28,"t":"2026-06-17T04:00:00Z","v":1460427,"vw":27.97187},{"c":28.38,"h":29.27,"l":27.625,"n":16871,"o":28.28,"t":"2026-06-18T04:00:00Z","v":3095707,"vw":28.397828},{"c":29.34,"h":30.19,"l":28.89,"n":16472,"o":29.5,"t":"2026-06-22T04:00:00Z","v":1758615,"vw":29.428037},{"c":29.6,"h":29.99,"l":28.53,"n":13307,"o":28.73,"t":"2026-06-23T04:00:00Z","v":794727,"vw":29.535179},{"c":29.51,"h":30.009,"l":29.19,"n":12057,"o":29.88,"t":"2026-06-24T04:00:00Z","v":803347,"vw":29.60656},{"c":30.4,"h":30.93,"l":29.29,"n":15581,"o":29.4,"t":"2026-06-25T04:00:00Z","v":1029369,"vw":30.261602},{"c":26.44,"h":27.4,"l":25.63,"n":40083,"o":27.2,"t":"2026-06-26T04:00:00Z","v":5489566,"vw":26.448672},{"c":23.8,"h":27.05,"l":23.46,"n":38125,"o":27.01,"t":"2026-06-29T04:00:00Z","v":3243646,"vw":24.227721},{"c":24.08,"h":24.99,"l":23.86,"n":24675,"o":23.86,"t":"2026-06-30T04:00:00Z","v":1858908,"vw":24.244865},{"c":23.07,"h":24.25,"l":23.04,"n":23304,"o":24.125,"t":"2026-07-01T04:00:00Z","v":1807692,"vw":23.440941},{"c":23.21,"h":24.5663,"l":22.53,"n":20948,"o":23.13,"t":"2026-07-02T04:00:00Z","v":1641308,"vw":23.173778},{"c":22.43,"h":23.85,"l":21.645,"n":23087,"o":23.57,"t":"2026-07-06T04:00:00Z","v":2126893,"vw":22.211217},{"c":22.22,"h":22.705,"l":21.82,"n":22557,"o":22.55,"t":"2026-07-07T04:00:00Z","v":1447703,"vw":22.215687},{"c":22.25,"h":23.03,"l":21.41,"n":19135,"o":22.26,"t":"2026-07-08T04:00:00Z","v":1456751,"vw":22.217147},{"c":22.5,"h":22.52,"l":21.745,"n":18646,"o":22.43,"t":"2026-07-09T04:00:00Z","v":1169193,"vw":22.140383},{"c":21.51,"h":22.58,"l":21.19,"n":18415,"o":22.58,"t":"2026-07-10T04:00:00Z","v":1227975,"vw":21.501982},{"c":20.61,"h":21.5315,"l":20.17,"n":19915,"o":21.3,"t":"2026-07-13T04:00:00Z","v":1275208,"vw":20.590065},{"c":20.68,"h":21.04,"l":20.27,"n":16691,"o":20.61,"t":"2026-07-14T04:00:00Z","v":1085470,"vw":20.724314},{"c":20.35,"h":20.84,"l":19.6,"n":21490,"o":20.63,"t":"2026-07-15T04:00:00Z","v":1371380,"vw":20.126692},{"c":19.12,"h":20.49,"l":19,"n":22510,"o":20.39,"t":"2026-07-16T04:00:00Z","v":1489740,"vw":19.362098},{"c":19.44,"h":19.79,"l":18.64,"n":17955,"o":18.77,"t":"2026-07-17T04:00:00Z","v":1165328,"vw":19.433975},{"c":19.5,"h":20.17,"l":18.93,"n":19765,"o":19.68,"t":"2026-07-20T04:00:00Z","v":1911674,"vw":19.531095},{"c":19.79,"h":20.16,"l":18.975,"n":27216,"o":19.5,"t":"2026-07-21T04:00:00Z","v":2257406,"vw":19.640204},{"c":18.91,"h":19.9204,"l":18.765,"n":22174,"o":19.72,"t":"2026-07-22T04:00:00Z","v":1545057,"vw":19.197141},{"c":19.83,"h":20.54,"l":18.49,"n":28046,"o":18.51,"t":"2026-07-23T04:00:00Z","v":2009586,"vw":19.757699},{"c":19.7,"h":20.1792,"l":18.305,"n":29261,"o":19.7731,"t":"2026-07-24T04:00:00Z","v":2469856,"vw":19.465726},{"c":6.995,"h":7.85,"l":5.82,"n":221413,"o":5.865,"t":"2026-07-27T04:00:00Z","v":29987291,"vw":6.924998},{"c":6.57,"h":7.22,"l":5.6652,"n":106404,"o":6.78,"t":"2026-07-28T04:00:00Z","v":16545274,"vw":6.176084},{"c":6.57,"h":6.57,"l":6.57,"n":0,"o":6.57,"t":"2026-07-29T04:00:00Z","v":0,"vw":0},{"c":4.19,"h":4.21,"l":2.96,"n":146886,"o":3.07,"t":"2026-07-30T04:00:00Z","v":28914454,"vw":3.569205},{"c":3.85,"h":4.66,"l":3.8,"n":48251,"o":4.04,"t":"2026-07-31T04:00:00Z","v":7297278,"vw":4.075058},{"c":4.2,"h":4.2,"l":3.658,"n":50982,"o":3.775,"t":"2026-08-03T04:00:00Z","v":5166918,"vw":3.975863},{"c":4.17,"h":4.42,"l":4.09,"n":38002,"o":4.132,"t":"2026-08-04T04:00:00Z","v":4218671,"vw":4.237882},{"c":3.93,"h":4.31,"l":3.845,"n":34184,"o":4.16,"t":"2026-08-05T04:00:00Z","v":3678222,"vw":3.984535},{"c":4.18,"h":4.21,"l":3.8681,"n":29486,"o":3.88,"t":"2026-08-06T04:00:00Z","v":3212535,"vw":4.115382},{"c":4.09,"h":4.7,"l":4.05,"n":25348,"o":4.16,"t":"2026-08-07T04:00:00Z","v":3618193,"vw":4.232645},{"c":3.85,"h":4.105,"l":3.805,"n":24050,"o":4.04,"t":"2026-08-10T04:00:00Z","v":3088748,"vw":3.874675},{"c":3.93,"h":3.998,"l":3.73,"n":24435,"o":3.85,"t":"2026-08-11T04:00:00Z","v":3331160,"vw":3.889256},{"c":4.19,"h":4.3,"l":3.9,"n":23404,"o":3.95,"t":"2026-08-12T04:00:00Z","v":2741319,"vw":4.190824},{"c":4.21,"h":4.42,"l":4.14,"n":144974,"o":4.18,"t":"2026-08-13T04:00:00Z","v":16743211,"vw":4.30045},{"c":6.65,"h":8.15,"l":6.04,"n":620120,"o":7.66,"t":"2026-08-14T04:00:00Z","v":66324908,"vw":6.90869},{"c":7.45,"h":7.59,"l":6.59,"n":124653,"o":6.87,"t":"2026-08-17T04:00:00Z","v":19181532,"vw":7.168373},{"c":7.08,"h":8.29,"l":6.7641,"n":54447,"o":7.5,"t":"2026-08-18T04:00:00Z","v":8522001,"vw":7.139439},{"c":7.98,"h":7.99,"l":7.14,"n":52823,"o":7.19,"t":"2026-08-19T04:00:00Z","v":8548174,"vw":7.560307},{"c":6.835,"h":7.82,"l":6.83,"n":46457,"o":7.66,"t":"2026-08-20T04:00:00Z","v":8087364,"vw":7.146056},{"c":6.29,"h":7.08,"l":6.01,"n":48926,"o":6.81,"t":"2026-08-21T04:00:00Z","v":8357854,"vw":6.40217},{"c":6.8,"h":8.03,"l":6.34,"n":125680,"o":8.03,"t":"2026-08-24T04:00:00Z","v":20030507,"vw":6.948874},{"c":8.29,"h":8.6,"l":7.25,"n":103553,"o":7.25,"t":"2026-08-25T04:00:00Z","v":17621454,"vw":8.076527},{"c":9.36,"h":9.88,"l":8.05,"n":75415,"o":8.29,"t":"2026-08-26T04:00:00Z","v":12013567,"vw":9.184933},{"c":10.06,"h":10.61,"l":8.9,"n":64793,"o":9.19,"t":"2026-08-27T04:00:00Z","v":12026042,"vw":9.935553},{"c":9.59,"h":10.2,"l":9.47,"n":35531,"o":9.73,"t":"2026-08-28T04:00:00Z","v":5177688,"vw":9.725489},{"c":9.91,"h":10.27,"l":9.065,"n":35766,"o":9.495,"t":"2026-08-31T04:00:00Z","v":4558982,"vw":9.839843},{"c":10.01,"h":11,"l":9.85,"n":41568,"o":10.77,"t":"2026-09-01T04:00:00Z","v":6290139,"vw":10.283757},{"c":9.89,"h":10.65,"l":9.6,"n":40021,"o":10.07,"t":"2026-09-02T04:00:00Z","v":5153031,"vw":10.052872},{"c":9.28,"h":9.93,"l":9.14,"n":29603,"o":9.83,"t":"2026-09-03T04:00:00Z","v":4058610,"vw":9.331991},{"c":9.4,"h":9.81,"l":9.26,"n":19356,"o":9.4,"t":"2026-09-04T04:00:00Z","v":2550821,"vw":9.476752},{"c":9.06,"h":9.4876,"l":8.81,"n":20003,"o":9.15,"t":"2026-09-08T04:00:00Z","v":2723768,"vw":9.077325},{"c":8.64,"h":9.27,"l":8.6,"n":23117,"o":9.08,"t":"2026-09-09T04:00:00Z","v":2747425,"vw":8.915373},{"c":8.3,"h":8.7,"l":8.1815,"n":22756,"o":8.575,"t":"2026-09-10T04:00:00Z","v":2911552,"vw":8.355166},{"c":8.37,"h":8.67,"l":8.26,"n":21148,"o":8.32,"t":"2026-09-11T04:00:00Z","v":2063587,"vw":8.441042},{"c":8.81,"h":9.24,"l":8.71,"n":22815,"o":9.105,"t":"2026-09-14T04:00:00Z","v":2896904,"vw":8.8887},{"c":8.56,"h":8.9,"l":8.375,"n":21302,"o":8.83,"t":"2026-09-15T04:00:00Z","v":2174727,"vw":8.532207},{"c":8.56,"h":9.07,"l":8.41,"n":22455,"o":8.58,"t":"2026-09-16T04:00:00Z","v":2377350,"vw":8.636416},{"c":9.42,"h":9.79,"l":8.82,"n":30500,"o":8.93,"t":"2026-09-17T04:00:00Z","v":3922051,"vw":9.397423},{"c":9.06,"h":9.3586,"l":8.96,"n":20599,"o":9.295,"t":"2026-09-18T04:00:00Z","v":3246407,"vw":9.082126},{"c":8.9,"h":9.275,"l":8.84,"n":22798,"o":9.14,"t":"2026-09-21T04:00:00Z","v":2415768,"vw":9.000812},{"c":9.34,"h":9.48,"l":8.89,"n":21403,"o":9.01,"t":"2026-09-22T04:00:00Z","v":2490650,"vw":9.319471},{"c":8.67,"h":9.36,"l":8.52,"n":25216,"o":9.26,"t":"2026-09-23T04:00:00Z","v":3145482,"vw":8.769633},{"c":8.57,"h":8.865,"l":8.27,"n":23051,"o":8.6,"t":"2026-09-24T04:00:00Z","v":2393428,"vw":8.546863},{"c":8.36,"h":8.67,"l":8.3,"n":22254,"o":8.61,"t":"2026-09-25T04:00:00Z","v":1917508,"vw":8.395608},{"c":8.71,"h":8.8399,"l":8.1517,"n":20092,"o":8.29,"t":"2026-09-28T04:00:00Z","v":2096155,"vw":8.5326},{"c":8.57,"h":8.9699,"l":8.5,"n":21781,"o":8.745,"t":"2026-09-29T04:00:00Z","v":2674765,"vw":8.700663},{"c":9.47,"h":10.72,"l":9.4,"n":215395,"o":10.03,"t":"2026-09-30T04:00:00Z","v":20567166,"vw":9.811831},{"c":8.94,"h":9.3945,"l":8.83,"n":30038,"o":9.36,"t":"2026-10-01T04:00:00Z","v":3875995,"vw":9.037809},{"c":8.95,"h":9.24,"l":8.7704,"n":21450,"o":9.14,"t":"2026-10-02T04:00:00Z","v":2639072,"vw":8.978575},{"c":7.78,"h":8.8,"l":7.371,"n":41572,"o":8.75,"t":"2026-10-05T04:00:00Z","v":6772021,"vw":7.953794},{"c":7.75,"h":7.89,"l":7.46,"n":23609,"o":7.75,"t":"2026-10-06T04:00:00Z","v":3132871,"vw":7.691439},{"c":8.1,"h":8.27,"l":7.4605,"n":24501,"o":7.59,"t":"2026-10-07T04:00:00Z","v":2885253,"vw":7.948508},{"c":8.01,"h":8.17,"l":7.8,"n":19421,"o":7.89,"t":"2026-10-08T04:00:00Z","v":2522980,"vw":7.979811},{"c":7.83,"h":8.05,"l":7.69,"n":16430,"o":8.01,"t":"2026-10-09T04:00:00Z","v":1697729,"vw":7.837015},{"c":7.47,"h":7.81,"l":7.445,"n":15773,"o":7.79,"t":"2026-10-12T04:00:00Z","v":1460390,"vw":7.58198},{"c":6.88,"h":7.3999,"l":6.87,"n":20256,"o":7.32,"t":"2026-10-13T04:00:00Z","v":2688030,"vw":7.068908},{"c":6.59,"h":6.885,"l":6.47,"n":23701,"o":6.76,"t":"2026-10-14T04:00:00Z","v":2517132,"vw":6.649975},{"c":7.27,"h":7.33,"l":6.64,"n":27990,"o":6.64,"t":"2026-10-15T04:00:00Z","v":3355436,"vw":7.085707},{"c":6.71,"h":7.25,"l":6.68,"n":18776,"o":7.21,"t":"2026-10-16T04:00:00Z","v":1954803,"vw":6.8158},{"c":6.65,"h":6.925,"l":6.54,"n":17561,"o":6.82,"t":"2026-10-19T04:00:00Z","v":1911846,"vw":6.661052},{"c":6.61,"h":6.8345,"l":6.47,"n":19752,"o":6.53,"t":"2026-10-20T04:00:00Z","v":2054759,"vw":6.664038},{"c":6.04,"h":6.75,"l":6.04,"n":16280,"o":6.6,"t":"2026-10-21T04:00:00Z","v":1766154,"vw":6.28432}],"volatilityBars":[{"c":6.92,"h":6.9648,"l":6.92,"n":14,"o":6.92,"t":"2026-10-14T08:00:00Z","v":624,"vw":6.935067},{"c":6.89,"h":6.89,"l":6.89,"n":3,"o":6.89,"t":"2026-10-14T08:15:00Z","v":620,"vw":6.89},{"c":6.93,"h":6.93,"l":6.89,"n":7,"o":6.89,"t":"2026-10-14T08:30:00Z","v":1715,"vw":6.915964},{"c":6.5063,"h":6.92,"l":6.5063,"n":5,"o":6.92,"t":"2026-10-14T08:45:00Z","v":10240,"vw":6.524267},{"c":6.87,"h":6.87,"l":6.87,"n":15,"o":6.87,"t":"2026-10-14T09:30:00Z","v":2000,"vw":6.87},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-14T09:45:00Z","v":115,"vw":6.85},{"c":6.82,"h":6.85,"l":6.82,"n":4,"o":6.85,"t":"2026-10-14T10:00:00Z","v":530,"vw":6.834313},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-14T10:45:00Z","v":256,"vw":6.87},{"c":6.87,"h":6.88,"l":6.8,"n":5,"o":6.88,"t":"2026-10-14T11:15:00Z","v":2726,"vw":6.863096},{"c":6.8348,"h":6.835,"l":6.8348,"n":2,"o":6.835,"t":"2026-10-14T11:30:00Z","v":880,"vw":6.834886},{"c":6.92,"h":6.92,"l":6.82,"n":8,"o":6.82,"t":"2026-10-14T12:15:00Z","v":1837,"vw":6.86072},{"c":6.77,"h":6.91,"l":6.7507,"n":127,"o":6.82,"t":"2026-10-14T12:30:00Z","v":13955,"vw":6.796131},{"c":6.78,"h":6.781,"l":6.75,"n":12,"o":6.75,"t":"2026-10-14T12:45:00Z","v":2071,"vw":6.768374},{"c":6.76,"h":6.7839,"l":6.75,"n":15,"o":6.7508,"t":"2026-10-14T13:00:00Z","v":3686,"vw":6.769297},{"c":6.87,"h":6.87,"l":6.75,"n":46,"o":6.75,"t":"2026-10-14T13:15:00Z","v":4611,"vw":6.79895},{"c":6.81,"h":6.86,"l":6.65,"n":1676,"o":6.76,"t":"2026-10-14T13:30:00Z","v":227299,"vw":6.741014},{"c":6.7708,"h":6.885,"l":6.77,"n":1478,"o":6.81,"t":"2026-10-14T13:45:00Z","v":189989,"vw":6.818504},{"c":6.71,"h":6.85,"l":6.7,"n":979,"o":6.775,"t":"2026-10-14T14:00:00Z","v":82757,"vw":6.763927},{"c":6.675,"h":6.75,"l":6.665,"n":710,"o":6.71,"t":"2026-10-14T14:15:00Z","v":48240,"vw":6.698145},{"c":6.73,"h":6.75,"l":6.67,"n":980,"o":6.6701,"t":"2026-10-14T14:30:00Z","v":73263,"vw":6.717842},{"c":6.65,"h":6.74,"l":6.63,"n":862,"o":6.735,"t":"2026-10-14T14:45:00Z","v":48814,"vw":6.668792},{"c":6.625,"h":6.655,"l":6.6,"n":530,"o":6.64,"t":"2026-10-14T15:00:00Z","v":27992,"vw":6.626907},{"c":6.62,"h":6.68,"l":6.615,"n":664,"o":6.6285,"t":"2026-10-14T15:15:00Z","v":43497,"vw":6.642131},{"c":6.6015,"h":6.625,"l":6.6,"n":535,"o":6.625,"t":"2026-10-14T15:30:00Z","v":63143,"vw":6.608987},{"c":6.555,"h":6.62,"l":6.54,"n":957,"o":6.605,"t":"2026-10-14T15:45:00Z","v":87078,"vw":6.567798},{"c":6.48,"h":6.57,"l":6.47,"n":839,"o":6.56,"t":"2026-10-14T16:00:00Z","v":110973,"vw":6.525622},{"c":6.505,"h":6.525,"l":6.47,"n":776,"o":6.485,"t":"2026-10-14T16:15:00Z","v":58188,"vw":6.497709},{"c":6.525,"h":6.565,"l":6.485,"n":660,"o":6.505,"t":"2026-10-14T16:30:00Z","v":64560,"vw":6.534406},{"c":6.5,"h":6.53,"l":6.49,"n":708,"o":6.525,"t":"2026-10-14T16:45:00Z","v":65372,"vw":6.506943},{"c":6.515,"h":6.54,"l":6.505,"n":982,"o":6.505,"t":"2026-10-14T17:00:00Z","v":82300,"vw":6.520723},{"c":6.53,"h":6.555,"l":6.51,"n":601,"o":6.515,"t":"2026-10-14T17:15:00Z","v":61695,"vw":6.53061},{"c":6.635,"h":6.635,"l":6.52,"n":557,"o":6.526,"t":"2026-10-14T17:30:00Z","v":68594,"vw":6.574679},{"c":6.75,"h":6.76,"l":6.62,"n":898,"o":6.63,"t":"2026-10-14T17:45:00Z","v":178549,"vw":6.675527},{"c":6.6947,"h":6.77,"l":6.64,"n":966,"o":6.75,"t":"2026-10-14T18:00:00Z","v":76911,"vw":6.716611},{"c":6.63,"h":6.7,"l":6.62,"n":534,"o":6.695,"t":"2026-10-14T18:15:00Z","v":37318,"vw":6.664614},{"c":6.66,"h":6.7,"l":6.63,"n":825,"o":6.64,"t":"2026-10-14T18:30:00Z","v":37135,"vw":6.664142},{"c":6.695,"h":6.7,"l":6.64,"n":552,"o":6.6613,"t":"2026-10-14T18:45:00Z","v":37641,"vw":6.667134},{"c":6.665,"h":6.69,"l":6.64,"n":503,"o":6.69,"t":"2026-10-14T19:00:00Z","v":33545,"vw":6.662719},{"c":6.725,"h":6.74,"l":6.6699,"n":640,"o":6.6699,"t":"2026-10-14T19:15:00Z","v":51894,"vw":6.697346},{"c":6.71,"h":6.76,"l":6.7,"n":1027,"o":6.72,"t":"2026-10-14T19:30:00Z","v":92652,"vw":6.721881},{"c":6.6,"h":6.715,"l":6.59,"n":2586,"o":6.715,"t":"2026-10-14T19:45:00Z","v":287441,"vw":6.631548},{"c":6.5127,"h":6.63,"l":6.5,"n":49,"o":6.59,"t":"2026-10-14T20:00:00Z","v":215833,"vw":6.58943},{"c":6.57,"h":6.63,"l":6.5,"n":8,"o":6.63,"t":"2026-10-14T20:15:00Z","v":491,"vw":6.564208},{"c":6.5047,"h":6.5201,"l":6.5,"n":5,"o":6.5201,"t":"2026-10-14T20:30:00Z","v":1206,"vw":6.506404},{"c":6.5,"h":6.565,"l":6.5,"n":3,"o":6.565,"t":"2026-10-14T20:45:00Z","v":1240,"vw":6.512581},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-14T21:00:00Z","v":179,"vw":6.63},{"c":6.61,"h":6.61,"l":6.61,"n":2,"o":6.61,"t":"2026-10-14T21:30:00Z","v":500,"vw":6.61},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-14T21:45:00Z","v":120,"vw":6.6},{"c":6.53,"h":6.534,"l":6.5211,"n":9,"o":6.5217,"t":"2026-10-14T22:15:00Z","v":2212,"vw":6.528426},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-14T22:30:00Z","v":235,"vw":6.53},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-14T22:45:00Z","v":285,"vw":6.52},{"c":6.5308,"h":6.58,"l":6.52,"n":3,"o":6.52,"t":"2026-10-14T23:00:00Z","v":1140,"vw":6.548684},{"c":6.5308,"h":6.5308,"l":6.52,"n":7,"o":6.5308,"t":"2026-10-14T23:15:00Z","v":601,"vw":6.527217},{"c":6.527,"h":6.5308,"l":6.52,"n":13,"o":6.53,"t":"2026-10-14T23:30:00Z","v":855,"vw":6.523882},{"c":6.55,"h":6.55,"l":6.5,"n":11,"o":6.52,"t":"2026-10-14T23:45:00Z","v":1200,"vw":6.524749},{"c":6.6,"h":6.6,"l":6.59,"n":9,"o":6.59,"t":"2026-10-15T08:00:00Z","v":918,"vw":6.595076},{"c":6.2769,"h":6.2769,"l":6.2769,"n":1,"o":6.2769,"t":"2026-10-15T08:30:00Z","v":135,"vw":6.2769},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-15T08:45:00Z","v":100,"vw":6.39},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-15T09:15:00Z","v":180,"vw":6.44},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-15T09:45:00Z","v":100,"vw":6.46},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-10-15T10:45:00Z","v":152,"vw":6.59},{"c":6.4706,"h":6.4706,"l":6.4706,"n":1,"o":6.4706,"t":"2026-10-15T11:00:00Z","v":5202,"vw":6.4706},{"c":6.62,"h":6.62,"l":6.55,"n":6,"o":6.55,"t":"2026-10-15T11:15:00Z","v":11313,"vw":6.581952},{"c":6.65,"h":6.68,"l":6.62,"n":12,"o":6.62,"t":"2026-10-15T11:30:00Z","v":7361,"vw":6.645241},{"c":6.61,"h":6.63,"l":6.61,"n":3,"o":6.63,"t":"2026-10-15T11:45:00Z","v":210,"vw":6.62},{"c":6.6,"h":6.61,"l":6.6,"n":6,"o":6.61,"t":"2026-10-15T12:15:00Z","v":1602,"vw":6.601926},{"c":6.64,"h":6.66,"l":6.62,"n":19,"o":6.645,"t":"2026-10-15T13:00:00Z","v":5178,"vw":6.644424},{"c":6.68,"h":6.68,"l":6.61,"n":10,"o":6.65,"t":"2026-10-15T13:15:00Z","v":2091,"vw":6.634881},{"c":6.79,"h":6.91,"l":6.64,"n":1167,"o":6.64,"t":"2026-10-15T13:30:00Z","v":144805,"vw":6.746986},{"c":6.8,"h":6.83,"l":6.73,"n":1103,"o":6.77,"t":"2026-10-15T13:45:00Z","v":113458,"vw":6.789469},{"c":6.8799,"h":6.94,"l":6.775,"n":1068,"o":6.81,"t":"2026-10-15T14:00:00Z","v":105439,"vw":6.858226},{"c":6.81,"h":6.9,"l":6.8,"n":1064,"o":6.87,"t":"2026-10-15T14:15:00Z","v":79399,"vw":6.854099},{"c":6.84,"h":6.865,"l":6.77,"n":1058,"o":6.805,"t":"2026-10-15T14:30:00Z","v":105307,"vw":6.843954},{"c":6.865,"h":6.91,"l":6.805,"n":883,"o":6.84,"t":"2026-10-15T14:45:00Z","v":88565,"vw":6.851629},{"c":6.91,"h":6.97,"l":6.865,"n":1135,"o":6.88,"t":"2026-10-15T15:00:00Z","v":154641,"vw":6.918885},{"c":6.9,"h":6.91,"l":6.8603,"n":616,"o":6.91,"t":"2026-10-15T15:15:00Z","v":60663,"vw":6.89762},{"c":6.86,"h":6.93,"l":6.86,"n":947,"o":6.9,"t":"2026-10-15T15:30:00Z","v":87575,"vw":6.902739},{"c":6.88,"h":6.9,"l":6.84,"n":518,"o":6.86,"t":"2026-10-15T15:45:00Z","v":38350,"vw":6.853519},{"c":6.98,"h":6.98,"l":6.88,"n":972,"o":6.88,"t":"2026-10-15T16:00:00Z","v":137586,"vw":6.922256},{"c":7.1,"h":7.14,"l":6.9701,"n":961,"o":6.9745,"t":"2026-10-15T16:15:00Z","v":113844,"vw":7.075733},{"c":7.3,"h":7.315,"l":7.109,"n":1026,"o":7.109,"t":"2026-10-15T16:30:00Z","v":148746,"vw":7.224965},{"c":7.095,"h":7.2999,"l":6.98,"n":1490,"o":7.2995,"t":"2026-10-15T16:45:00Z","v":172437,"vw":7.115578},{"c":7.06,"h":7.0974,"l":7.06,"n":394,"o":7.091,"t":"2026-10-15T17:00:00Z","v":43809,"vw":7.074463},{"c":7.12,"h":7.14,"l":7.06,"n":751,"o":7.065,"t":"2026-10-15T17:15:00Z","v":72036,"vw":7.100189},{"c":7.22,"h":7.24,"l":7.065,"n":896,"o":7.125,"t":"2026-10-15T17:30:00Z","v":147166,"vw":7.166624},{"c":7.16,"h":7.22,"l":7.1599,"n":534,"o":7.21,"t":"2026-10-15T17:45:00Z","v":69098,"vw":7.185365},{"c":7.1,"h":7.15,"l":7.085,"n":713,"o":7.15,"t":"2026-10-15T18:00:00Z","v":55742,"vw":7.119553},{"c":7.08,"h":7.14,"l":7.075,"n":737,"o":7.105,"t":"2026-10-15T18:15:00Z","v":61296,"vw":7.114044},{"c":7.105,"h":7.139,"l":7.085,"n":789,"o":7.0889,"t":"2026-10-15T18:30:00Z","v":71233,"vw":7.108968},{"c":7.19,"h":7.205,"l":7.1015,"n":966,"o":7.11,"t":"2026-10-15T18:45:00Z","v":121218,"vw":7.169227},{"c":7.26,"h":7.265,"l":7.1829,"n":1367,"o":7.2,"t":"2026-10-15T19:00:00Z","v":165395,"vw":7.213142},{"c":7.225,"h":7.305,"l":7.225,"n":1307,"o":7.27,"t":"2026-10-15T19:15:00Z","v":159143,"vw":7.257797},{"c":7.3,"h":7.32,"l":7.185,"n":1931,"o":7.22,"t":"2026-10-15T19:30:00Z","v":188257,"vw":7.249914},{"c":7.26,"h":7.33,"l":7.23,"n":3254,"o":7.295,"t":"2026-10-15T19:45:00Z","v":368534,"vw":7.271234},{"c":7.32,"h":7.35,"l":7.27,"n":62,"o":7.27,"t":"2026-10-15T20:00:00Z","v":233078,"vw":7.272456},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-10-15T20:30:00Z","v":151,"vw":7.27},{"c":7.1938,"h":7.3,"l":7.1938,"n":23,"o":7.29,"t":"2026-10-15T20:45:00Z","v":5381,"vw":7.271501},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-15T21:00:00Z","v":200,"vw":7.24},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-15T21:15:00Z","v":1000,"vw":7.3},{"c":7.2414,"h":7.29,"l":7.2414,"n":8,"o":7.29,"t":"2026-10-15T22:15:00Z","v":1344,"vw":7.249985},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-15T23:00:00Z","v":300,"vw":7.27},{"c":7.2746,"h":7.2746,"l":7.2746,"n":2,"o":7.2746,"t":"2026-10-15T23:15:00Z","v":400,"vw":7.2746},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-15T23:45:00Z","v":400,"vw":7.27},{"c":7.26,"h":7.26,"l":7.26,"n":4,"o":7.26,"t":"2026-10-16T09:00:00Z","v":342,"vw":7.26},{"c":7.12,"h":7.13,"l":7.11,"n":8,"o":7.13,"t":"2026-10-16T09:30:00Z","v":5598,"vw":7.119856},{"c":7.19,"h":7.26,"l":7.16,"n":9,"o":7.26,"t":"2026-10-16T11:00:00Z","v":3548,"vw":7.172624},{"c":7.21,"h":7.23,"l":7.21,"n":6,"o":7.23,"t":"2026-10-16T11:15:00Z","v":5634,"vw":7.212241},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-16T11:30:00Z","v":200,"vw":7.26},{"c":7.2,"h":7.2,"l":7.2,"n":6,"o":7.2,"t":"2026-10-16T11:45:00Z","v":5831,"vw":7.2},{"c":7.2,"h":7.21,"l":7.2,"n":10,"o":7.2001,"t":"2026-10-16T12:00:00Z","v":2863,"vw":7.202245},{"c":7.2,"h":7.2,"l":7.16,"n":10,"o":7.2,"t":"2026-10-16T12:15:00Z","v":5470,"vw":7.170634},{"c":7.16,"h":7.17,"l":7.16,"n":7,"o":7.1601,"t":"2026-10-16T12:45:00Z","v":656,"vw":7.162806},{"c":7.12,"h":7.12,"l":7.1198,"n":5,"o":7.1198,"t":"2026-10-16T13:00:00Z","v":360,"vw":7.119914},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-10-16T13:15:00Z","v":500,"vw":7.16},{"c":7,"h":7.25,"l":6.82,"n":1520,"o":7.21,"t":"2026-10-16T13:30:00Z","v":213106,"vw":7.016171},{"c":6.93,"h":7.0083,"l":6.845,"n":695,"o":7.0083,"t":"2026-10-16T13:45:00Z","v":54390,"vw":6.907596},{"c":7.02,"h":7.03,"l":6.935,"n":697,"o":6.9599,"t":"2026-10-16T14:00:00Z","v":65260,"vw":6.974646},{"c":6.98,"h":7.04,"l":6.975,"n":689,"o":7.01,"t":"2026-10-16T14:15:00Z","v":52852,"vw":7.009391},{"c":6.98,"h":7.01,"l":6.96,"n":681,"o":6.99,"t":"2026-10-16T14:30:00Z","v":42597,"vw":6.981819},{"c":6.92,"h":7,"l":6.91,"n":460,"o":6.98,"t":"2026-10-16T14:45:00Z","v":28824,"vw":6.948373},{"c":6.87,"h":6.92,"l":6.855,"n":961,"o":6.905,"t":"2026-10-16T15:00:00Z","v":74870,"vw":6.89706},{"c":6.83,"h":6.9,"l":6.81,"n":623,"o":6.89,"t":"2026-10-16T15:15:00Z","v":49705,"vw":6.837718},{"c":6.89,"h":6.9099,"l":6.835,"n":386,"o":6.84,"t":"2026-10-16T15:30:00Z","v":22961,"vw":6.881805},{"c":6.8599,"h":6.93,"l":6.845,"n":503,"o":6.898,"t":"2026-10-16T15:45:00Z","v":31001,"vw":6.877587},{"c":6.77,"h":6.85,"l":6.76,"n":618,"o":6.85,"t":"2026-10-16T16:00:00Z","v":95838,"vw":6.805747},{"c":6.77,"h":6.82,"l":6.7501,"n":681,"o":6.77,"t":"2026-10-16T16:15:00Z","v":71807,"vw":6.78545},{"c":6.735,"h":6.77,"l":6.73,"n":426,"o":6.77,"t":"2026-10-16T16:30:00Z","v":20562,"vw":6.749807},{"c":6.74,"h":6.7591,"l":6.72,"n":405,"o":6.73,"t":"2026-10-16T16:45:00Z","v":28417,"vw":6.741223},{"c":6.73,"h":6.7698,"l":6.72,"n":392,"o":6.75,"t":"2026-10-16T17:00:00Z","v":32146,"vw":6.746476},{"c":6.73,"h":6.76,"l":6.715,"n":528,"o":6.735,"t":"2026-10-16T17:15:00Z","v":45113,"vw":6.736018},{"c":6.75,"h":6.78,"l":6.72,"n":476,"o":6.72,"t":"2026-10-16T17:30:00Z","v":31635,"vw":6.759292},{"c":6.73,"h":6.77,"l":6.71,"n":314,"o":6.76,"t":"2026-10-16T17:45:00Z","v":25114,"vw":6.738431},{"c":6.715,"h":6.73,"l":6.6901,"n":438,"o":6.73,"t":"2026-10-16T18:00:00Z","v":28754,"vw":6.708866},{"c":6.72,"h":6.72,"l":6.7,"n":419,"o":6.715,"t":"2026-10-16T18:15:00Z","v":25662,"vw":6.709458},{"c":6.755,"h":6.76,"l":6.715,"n":447,"o":6.72,"t":"2026-10-16T18:30:00Z","v":35054,"vw":6.738133},{"c":6.7345,"h":6.76,"l":6.71,"n":809,"o":6.75,"t":"2026-10-16T18:45:00Z","v":101269,"vw":6.735258},{"c":6.81,"h":6.83,"l":6.71,"n":1043,"o":6.74,"t":"2026-10-16T19:00:00Z","v":93805,"vw":6.789357},{"c":6.87,"h":6.87,"l":6.795,"n":944,"o":6.81,"t":"2026-10-16T19:15:00Z","v":62834,"vw":6.836254},{"c":6.765,"h":6.885,"l":6.76,"n":864,"o":6.865,"t":"2026-10-16T19:30:00Z","v":71564,"vw":6.819222},{"c":6.71,"h":6.7666,"l":6.68,"n":2225,"o":6.765,"t":"2026-10-16T19:45:00Z","v":271801,"vw":6.707599},{"c":6.83,"h":6.83,"l":6.6744,"n":20,"o":6.71,"t":"2026-10-16T20:00:00Z","v":204520,"vw":6.710999},{"c":6.83,"h":6.83,"l":6.8028,"n":3,"o":6.8028,"t":"2026-10-16T20:15:00Z","v":742,"vw":6.808112},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-16T21:00:00Z","v":100,"vw":6.8},{"c":6.79,"h":6.79,"l":6.79,"n":11,"o":6.79,"t":"2026-10-16T21:15:00Z","v":1500,"vw":6.79},{"c":6.76,"h":6.8,"l":6.75,"n":7,"o":6.8,"t":"2026-10-16T21:45:00Z","v":3600,"vw":6.793592},{"c":6.76,"h":6.76,"l":6.75,"n":6,"o":6.75,"t":"2026-10-16T22:00:00Z","v":7202,"vw":6.755},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-16T22:45:00Z","v":5100,"vw":6.76},{"c":6.7932,"h":6.7932,"l":6.7932,"n":1,"o":6.7932,"t":"2026-10-16T23:00:00Z","v":100,"vw":6.7932},{"c":6.7985,"h":6.7985,"l":6.73,"n":34,"o":6.74,"t":"2026-10-16T23:15:00Z","v":16238,"vw":6.735878},{"c":6.7883,"h":6.7883,"l":6.7883,"n":5,"o":6.7883,"t":"2026-10-16T23:30:00Z","v":104,"vw":6.7883},{"c":6.7905,"h":6.7905,"l":6.789,"n":2,"o":6.789,"t":"2026-10-16T23:45:00Z","v":442,"vw":6.789991},{"c":6.69,"h":6.69,"l":6.69,"n":6,"o":6.69,"t":"2026-10-19T08:00:00Z","v":247,"vw":6.69},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-19T08:45:00Z","v":435,"vw":6.7},{"c":6.74,"h":6.74,"l":6.74,"n":2,"o":6.74,"t":"2026-10-19T09:45:00Z","v":1956,"vw":6.74},{"c":6.8,"h":6.8,"l":6.74,"n":4,"o":6.74,"t":"2026-10-19T11:00:00Z","v":1274,"vw":6.767589},{"c":6.84,"h":6.84,"l":6.75,"n":7,"o":6.75,"t":"2026-10-19T11:15:00Z","v":2280,"vw":6.808593},{"c":6.8199,"h":6.8199,"l":6.79,"n":5,"o":6.8,"t":"2026-10-19T11:30:00Z","v":601,"vw":6.80165},{"c":6.9,"h":6.9,"l":6.82,"n":54,"o":6.83,"t":"2026-10-19T11:45:00Z","v":6450,"vw":6.831109},{"c":6.85,"h":6.88,"l":6.8,"n":49,"o":6.88,"t":"2026-10-19T12:00:00Z","v":7073,"vw":6.845261},{"c":6.8594,"h":6.8594,"l":6.79,"n":9,"o":6.8,"t":"2026-10-19T12:15:00Z","v":3270,"vw":6.81459},{"c":6.752,"h":6.86,"l":6.75,"n":26,"o":6.86,"t":"2026-10-19T12:30:00Z","v":4126,"vw":6.788685},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-19T12:45:00Z","v":181,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":6,"o":6.8,"t":"2026-10-19T13:00:00Z","v":400,"vw":6.8},{"c":6.79,"h":6.84,"l":6.79,"n":3,"o":6.83,"t":"2026-10-19T13:15:00Z","v":2265,"vw":6.833046},{"c":6.62,"h":6.925,"l":6.62,"n":658,"o":6.82,"t":"2026-10-19T13:30:00Z","v":106921,"vw":6.746036},{"c":6.59,"h":6.65,"l":6.56,"n":834,"o":6.62,"t":"2026-10-19T13:45:00Z","v":72934,"vw":6.586805},{"c":6.72,"h":6.72,"l":6.58,"n":947,"o":6.595,"t":"2026-10-19T14:00:00Z","v":129546,"vw":6.644439},{"c":6.74,"h":6.8,"l":6.715,"n":1072,"o":6.72,"t":"2026-10-19T14:15:00Z","v":124322,"vw":6.762468},{"c":6.64,"h":6.7401,"l":6.64,"n":527,"o":6.7401,"t":"2026-10-19T14:30:00Z","v":44001,"vw":6.671876},{"c":6.63,"h":6.6599,"l":6.62,"n":337,"o":6.63,"t":"2026-10-19T14:45:00Z","v":29719,"vw":6.642588},{"c":6.705,"h":6.71,"l":6.595,"n":751,"o":6.63,"t":"2026-10-19T15:00:00Z","v":90139,"vw":6.672342},{"c":6.7221,"h":6.77,"l":6.7,"n":558,"o":6.705,"t":"2026-10-19T15:15:00Z","v":48746,"vw":6.721677},{"c":6.72,"h":6.7799,"l":6.71,"n":598,"o":6.73,"t":"2026-10-19T15:30:00Z","v":65754,"vw":6.739182},{"c":6.695,"h":6.71,"l":6.685,"n":264,"o":6.71,"t":"2026-10-19T15:45:00Z","v":22975,"vw":6.700942},{"c":6.73,"h":6.75,"l":6.675,"n":385,"o":6.692,"t":"2026-10-19T16:00:00Z","v":24198,"vw":6.70571},{"c":6.735,"h":6.74,"l":6.715,"n":221,"o":6.74,"t":"2026-10-19T16:15:00Z","v":13746,"vw":6.734775},{"c":6.77,"h":6.81,"l":6.72,"n":543,"o":6.735,"t":"2026-10-19T16:30:00Z","v":34938,"vw":6.747024},{"c":6.695,"h":6.76,"l":6.68,"n":313,"o":6.76,"t":"2026-10-19T16:45:00Z","v":26361,"vw":6.710218},{"c":6.69,"h":6.705,"l":6.69,"n":141,"o":6.6999,"t":"2026-10-19T17:00:00Z","v":5486,"vw":6.699129},{"c":6.7,"h":6.705,"l":6.6823,"n":393,"o":6.7,"t":"2026-10-19T17:15:00Z","v":19328,"vw":6.69725},{"c":6.67,"h":6.7,"l":6.655,"n":638,"o":6.6985,"t":"2026-10-19T17:30:00Z","v":46200,"vw":6.680022},{"c":6.635,"h":6.67,"l":6.615,"n":353,"o":6.67,"t":"2026-10-19T17:45:00Z","v":29543,"vw":6.627243},{"c":6.615,"h":6.64,"l":6.61,"n":378,"o":6.64,"t":"2026-10-19T18:00:00Z","v":21162,"vw":6.627196},{"c":6.55,"h":6.615,"l":6.54,"n":521,"o":6.615,"t":"2026-10-19T18:15:00Z","v":65855,"vw":6.580766},{"c":6.565,"h":6.585,"l":6.55,"n":449,"o":6.55,"t":"2026-10-19T18:30:00Z","v":24998,"vw":6.564888},{"c":6.585,"h":6.5883,"l":6.565,"n":373,"o":6.565,"t":"2026-10-19T18:45:00Z","v":26737,"vw":6.576509},{"c":6.585,"h":6.6,"l":6.58,"n":432,"o":6.59,"t":"2026-10-19T19:00:00Z","v":33068,"vw":6.588477},{"c":6.585,"h":6.61,"l":6.55,"n":944,"o":6.585,"t":"2026-10-19T19:15:00Z","v":86177,"vw":6.579146},{"c":6.6,"h":6.67,"l":6.58,"n":931,"o":6.58,"t":"2026-10-19T19:30:00Z","v":91236,"vw":6.619026},{"c":6.645,"h":6.69,"l":6.5715,"n":3231,"o":6.6,"t":"2026-10-19T19:45:00Z","v":294374,"vw":6.642702},{"c":6.68,"h":6.68,"l":6.65,"n":36,"o":6.65,"t":"2026-10-19T20:00:00Z","v":289665,"vw":6.650394},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-19T20:15:00Z","v":150,"vw":6.7},{"c":6.6563,"h":6.6563,"l":6.6563,"n":1,"o":6.6563,"t":"2026-10-19T22:15:00Z","v":100,"vw":6.6563},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-19T23:45:00Z","v":200,"vw":6.66},{"c":6.64,"h":6.64,"l":6.64,"n":3,"o":6.64,"t":"2026-10-20T08:00:00Z","v":385,"vw":6.64},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-20T08:30:00Z","v":100,"vw":6.72},{"c":6.65,"h":6.65,"l":6.65,"n":5,"o":6.65,"t":"2026-10-20T11:00:00Z","v":206,"vw":6.65},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-10-20T11:15:00Z","v":2913,"vw":6.62},{"c":6.6,"h":6.61,"l":6.6,"n":4,"o":6.61,"t":"2026-10-20T11:30:00Z","v":758,"vw":6.603342},{"c":6.5663,"h":6.5663,"l":6.5663,"n":1,"o":6.5663,"t":"2026-10-20T11:45:00Z","v":500,"vw":6.5663},{"c":6.5601,"h":6.5601,"l":6.54,"n":9,"o":6.56,"t":"2026-10-20T12:00:00Z","v":2094,"vw":6.555589},{"c":6.64,"h":6.64,"l":6.56,"n":5,"o":6.605,"t":"2026-10-20T12:15:00Z","v":519,"vw":6.61107},{"c":6.6,"h":6.6577,"l":6.6,"n":6,"o":6.6577,"t":"2026-10-20T12:30:00Z","v":2882,"vw":6.62735},{"c":6.57,"h":6.67,"l":6.57,"n":10,"o":6.64,"t":"2026-10-20T12:45:00Z","v":3023,"vw":6.661227},{"c":6.56,"h":6.61,"l":6.55,"n":54,"o":6.56,"t":"2026-10-20T13:15:00Z","v":8587,"vw":6.566837},{"c":6.57,"h":6.625,"l":6.47,"n":643,"o":6.53,"t":"2026-10-20T13:30:00Z","v":134235,"vw":6.56252},{"c":6.59,"h":6.61,"l":6.54,"n":819,"o":6.57,"t":"2026-10-20T13:45:00Z","v":80624,"vw":6.595773},{"c":6.63,"h":6.72,"l":6.55,"n":1790,"o":6.595,"t":"2026-10-20T14:00:00Z","v":171246,"vw":6.643712},{"c":6.71,"h":6.735,"l":6.63,"n":864,"o":6.65,"t":"2026-10-20T14:15:00Z","v":80356,"vw":6.687925},{"c":6.72,"h":6.76,"l":6.6901,"n":592,"o":6.72,"t":"2026-10-20T14:30:00Z","v":33439,"vw":6.732763},{"c":6.735,"h":6.765,"l":6.72,"n":621,"o":6.74,"t":"2026-10-20T14:45:00Z","v":60541,"vw":6.747426},{"c":6.69,"h":6.77,"l":6.67,"n":675,"o":6.74,"t":"2026-10-20T15:00:00Z","v":55396,"vw":6.745384},{"c":6.745,"h":6.75,"l":6.69,"n":401,"o":6.69,"t":"2026-10-20T15:15:00Z","v":26099,"vw":6.723048},{"c":6.74,"h":6.76,"l":6.715,"n":437,"o":6.7499,"t":"2026-10-20T15:30:00Z","v":37116,"vw":6.739664},{"c":6.77,"h":6.78,"l":6.67,"n":709,"o":6.74,"t":"2026-10-20T15:45:00Z","v":59665,"vw":6.723206},{"c":6.71,"h":6.78,"l":6.67,"n":789,"o":6.78,"t":"2026-10-20T16:00:00Z","v":61790,"vw":6.703897},{"c":6.795,"h":6.815,"l":6.715,"n":1158,"o":6.715,"t":"2026-10-20T16:15:00Z","v":138259,"vw":6.756257},{"c":6.77,"h":6.8345,"l":6.76,"n":752,"o":6.795,"t":"2026-10-20T16:30:00Z","v":84575,"vw":6.800894},{"c":6.72,"h":6.775,"l":6.72,"n":526,"o":6.765,"t":"2026-10-20T16:45:00Z","v":36525,"vw":6.741216},{"c":6.75,"h":6.75,"l":6.73,"n":197,"o":6.73,"t":"2026-10-20T17:00:00Z","v":8899,"vw":6.736827},{"c":6.74,"h":6.78,"l":6.735,"n":334,"o":6.755,"t":"2026-10-20T17:15:00Z","v":16992,"vw":6.761598},{"c":6.74,"h":6.765,"l":6.735,"n":304,"o":6.735,"t":"2026-10-20T17:30:00Z","v":15782,"vw":6.752195},{"c":6.73,"h":6.76,"l":6.73,"n":491,"o":6.74,"t":"2026-10-20T17:45:00Z","v":27072,"vw":6.74825},{"c":6.73,"h":6.765,"l":6.695,"n":888,"o":6.735,"t":"2026-10-20T18:00:00Z","v":67624,"vw":6.730592},{"c":6.665,"h":6.725,"l":6.665,"n":343,"o":6.72,"t":"2026-10-20T18:15:00Z","v":17043,"vw":6.685842},{"c":6.595,"h":6.67,"l":6.595,"n":458,"o":6.665,"t":"2026-10-20T18:30:00Z","v":43141,"vw":6.625989},{"c":6.665,"h":6.715,"l":6.6,"n":741,"o":6.6,"t":"2026-10-20T18:45:00Z","v":67732,"vw":6.671925},{"c":6.66,"h":6.735,"l":6.66,"n":741,"o":6.665,"t":"2026-10-20T19:00:00Z","v":49355,"vw":6.681869},{"c":6.63,"h":6.66,"l":6.615,"n":537,"o":6.655,"t":"2026-10-20T19:15:00Z","v":37172,"vw":6.636785},{"c":6.625,"h":6.67,"l":6.625,"n":652,"o":6.64,"t":"2026-10-20T19:30:00Z","v":43817,"vw":6.649167},{"c":6.605,"h":6.635,"l":6.55,"n":2596,"o":6.625,"t":"2026-10-20T19:45:00Z","v":278387,"vw":6.594587},{"c":6.61,"h":6.61,"l":6.61,"n":19,"o":6.61,"t":"2026-10-20T20:00:00Z","v":231132,"vw":6.61},{"c":6.61,"h":6.61,"l":6.6007,"n":6,"o":6.6031,"t":"2026-10-20T20:15:00Z","v":513,"vw":6.604755},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-20T20:30:00Z","v":600,"vw":6.63},{"c":6.5504,"h":6.612,"l":6.5504,"n":55,"o":6.61,"t":"2026-10-20T20:45:00Z","v":42784,"vw":6.557842},{"c":6.62,"h":6.62,"l":6.61,"n":5,"o":6.61,"t":"2026-10-20T21:00:00Z","v":10752,"vw":6.611804},{"c":6.6,"h":6.66,"l":6.6,"n":5,"o":6.66,"t":"2026-10-20T22:00:00Z","v":1500,"vw":6.641379},{"c":6.66,"h":6.66,"l":6.63,"n":6,"o":6.63,"t":"2026-10-20T22:45:00Z","v":1002,"vw":6.648511},{"c":6.65,"h":6.65,"l":6.6,"n":9,"o":6.6,"t":"2026-10-20T23:00:00Z","v":1011,"vw":6.623056},{"c":6.6093,"h":6.63,"l":6.6093,"n":3,"o":6.63,"t":"2026-10-20T23:15:00Z","v":500,"vw":6.61965},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-20T23:30:00Z","v":250,"vw":6.61},{"c":6.51,"h":6.52,"l":6.51,"n":3,"o":6.52,"t":"2026-10-21T08:00:00Z","v":750,"vw":6.513333},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-21T10:15:00Z","v":2200,"vw":6.7},{"c":6.606,"h":6.64,"l":6.606,"n":4,"o":6.64,"t":"2026-10-21T11:00:00Z","v":700,"vw":6.617266},{"c":6.6591,"h":6.6591,"l":6.6591,"n":1,"o":6.6591,"t":"2026-10-21T11:15:00Z","v":125,"vw":6.6591},{"c":6.605,"h":6.605,"l":6.605,"n":3,"o":6.605,"t":"2026-10-21T11:30:00Z","v":250,"vw":6.605},{"c":6.6229,"h":6.6229,"l":6.61,"n":4,"o":6.61,"t":"2026-10-21T11:45:00Z","v":500,"vw":6.61639},{"c":6.61,"h":6.61,"l":6.61,"n":4,"o":6.61,"t":"2026-10-21T12:15:00Z","v":217,"vw":6.61},{"c":6.61,"h":6.61,"l":6.61,"n":3,"o":6.61,"t":"2026-10-21T12:45:00Z","v":295,"vw":6.61},{"c":6.67,"h":6.67,"l":6.63,"n":5,"o":6.63,"t":"2026-10-21T13:00:00Z","v":2000,"vw":6.659091},{"c":6.6,"h":6.66,"l":6.6,"n":8,"o":6.66,"t":"2026-10-21T13:15:00Z","v":1097,"vw":6.648397},{"c":6.6,"h":6.75,"l":6.59,"n":1103,"o":6.6,"t":"2026-10-21T13:30:00Z","v":112010,"vw":6.625854},{"c":6.57,"h":6.6799,"l":6.57,"n":555,"o":6.6,"t":"2026-10-21T13:45:00Z","v":58294,"vw":6.612478},{"c":6.44,"h":6.59,"l":6.4301,"n":1083,"o":6.58,"t":"2026-10-21T14:00:00Z","v":121072,"vw":6.488325},{"c":6.32,"h":6.43,"l":6.315,"n":1248,"o":6.43,"t":"2026-10-21T14:15:00Z","v":247573,"vw":6.364444},{"c":6.2201,"h":6.365,"l":6.22,"n":1620,"o":6.32,"t":"2026-10-21T14:30:00Z","v":232382,"vw":6.294599},{"c":6.245,"h":6.28,"l":6.185,"n":1081,"o":6.22,"t":"2026-10-21T14:45:00Z","v":129398,"vw":6.226557},{"c":6.295,"h":6.295,"l":6.22,"n":834,"o":6.245,"t":"2026-10-21T15:00:00Z","v":90523,"vw":6.25063},{"c":6.3,"h":6.315,"l":6.27,"n":806,"o":6.295,"t":"2026-10-21T15:15:00Z","v":60756,"vw":6.289228},{"c":6.2385,"h":6.3099,"l":6.21,"n":1107,"o":6.3,"t":"2026-10-21T15:30:00Z","v":80363,"vw":6.248732},{"c":6.225,"h":6.25,"l":6.21,"n":491,"o":6.23,"t":"2026-10-21T15:45:00Z","v":33977,"vw":6.227065},{"c":6.16,"h":6.22,"l":6.1524,"n":1179,"o":6.22,"t":"2026-10-21T16:00:00Z","v":119138,"vw":6.184815},{"c":6.1196,"h":6.18,"l":6.07,"n":1299,"o":6.165,"t":"2026-10-21T16:15:00Z","v":95692,"vw":6.121455},{"c":6.16,"h":6.18,"l":6.11,"n":906,"o":6.115,"t":"2026-10-21T16:30:00Z","v":71882,"vw":6.143645},{"c":6.15,"h":6.17,"l":6.12,"n":791,"o":6.155,"t":"2026-10-21T16:45:00Z","v":59834,"vw":6.144383},{"c":6.165,"h":6.17,"l":6.13,"n":500,"o":6.14,"t":"2026-10-21T17:00:00Z","v":51606,"vw":6.159245},{"c":6.1,"h":6.165,"l":6.0802,"n":720,"o":6.165,"t":"2026-10-21T17:15:00Z","v":61500,"vw":6.113721},{"c":6.065,"h":6.11,"l":6.05,"n":712,"o":6.105,"t":"2026-10-21T17:30:00Z","v":96092,"vw":6.077564},{"c":6.04,"h":6.065,"l":6.04,"n":150,"o":6.065,"t":"2026-10-21T17:45:00Z","v":34879,"vw":6.048374}],"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":0.952180502832173,"strike":11.071131157044018,"iv":4.352504114780308,"gamma":0.13511297548077314,"theta":-0.07754499116643403,"vega":0.0008027356937248012,"rho":0.000030547909198781506,"breakevenPct":98.24091772260824},{"delta":0.15,"premium":2.45,"strike":13.656463006722058,"iv":8,"gamma":0.06344252109960322,"theta":-0.20459695085545662,"vega":0.0010692515717464586,"rho":0.00003930438305249684,"breakevenPct":165.56410563432905},{"delta":0.2,"premium":0.47297592820889767,"strike":8.654892149909665,"iv":4.328085280894396,"gamma":0.15131329497639662,"theta":-0.1313263580350733,"vega":0.001284184647904561,"rho":0.0000587358563603398,"breakevenPct":50.50071027400763},{"delta":0.25,"premium":0.375,"strike":9.957536373743965,"iv":6.970680703018968,"gamma":0.09947076468933308,"theta":-0.24305439049312633,"vega":0.0014583301842635986,"rho":0.0000653625004273931,"breakevenPct":70.36333674763338},{"delta":0.3,"premium":0.3697931265660981,"strike":8.625015926175616,"iv":5.564071281085585,"gamma":0.19935886191636515,"theta":-0.20900715856959162,"vega":0.0015925897762607696,"rho":0.00008296334010944519,"breakevenPct":48.30682692072074},{"delta":0.35,"premium":0.18610812989236156,"strike":6.468262486021824,"iv":1.8414377165138096,"gamma":0.434367275508647,"theta":-0.0744110113642311,"vega":0.0016822762702111828,"rho":0.00011066588538458834,"breakevenPct":9.717569924388872},{"delta":0.4,"premium":0.2252418142542619,"strike":6.356451959273538,"iv":1.825311232150436,"gamma":0.44894051440343047,"theta":-0.07548288066599063,"vega":0.0017103860433221707,"rho":0.00012569779587773408,"breakevenPct":8.519270791884562},{"delta":0.45,"premium":0.26437549861616216,"strike":6.244641432525251,"iv":1.809184747787062,"gamma":0.46351375329821387,"theta":-0.07655474996775015,"vega":0.0017384958164331586,"rho":0.00014072970637087978,"breakevenPct":7.320971659380255},{"delta":0.5,"premium":0.3035091829780625,"strike":6.132830905776965,"iv":1.7930582634236882,"gamma":0.4780869921929973,"theta":-0.07762661926950969,"vega":0.0017666055895441464,"rho":0.0001557616168640255,"breakevenPct":6.122672526875947},{"delta":0.55,"premium":0.3426428673399628,"strike":6.021020379028678,"iv":1.7769317790603143,"gamma":0.49266023108778073,"theta":-0.07869848857126921,"vega":0.0017947153626551343,"rho":0.00017079352735717123,"breakevenPct":4.924373394371639},{"delta":0.6,"premium":0.9197529458723896,"strike":5.829924493769436,"iv":3.8917142186842293,"gamma":0.3600702041432475,"theta":-0.15906815177710565,"vega":0.001746956477329689,"rho":0.0001621207850036799,"breakevenPct":11.288993233995466},{"delta":0.65,"premium":1.6214191353704075,"strike":5.620471899889431,"iv":6.499859808196833,"gamma":0.19340789397483277,"theta":-0.2577974027341325,"vega":0.0016816319420214245,"rho":0.00014795977327190313,"breakevenPct":19.40463372233863},{"delta":0.7,"premium":1.9902262430089035,"strike":5.384087476696346,"iv":7.565266844088339,"gamma":0.09933416842830019,"theta":-0.2900838392164593,"vega":0.0015707869868018772,"rho":0.00014686626482788862,"breakevenPct":21.588025056970306},{"delta":0.75,"premium":1.9083719297405712,"strike":5.111239765801904,"iv":6.541943884155212,"gamma":0.1035388930432054,"theta":-0.23241264854636168,"vega":0.0013983114550545964,"rho":0.000163464986881142,"breakevenPct":15.739681707213105},{"delta":0.8,"premium":1.8265176164722388,"strike":4.838392054907462,"iv":5.518620924222086,"gamma":0.10774361765811061,"theta":-0.17474145787626405,"vega":0.0012258359233073154,"rho":0.0001800637089343954,"breakevenPct":9.891338357455904},{"delta":0.85,"premium":1.7446633032039065,"strike":4.565544344013022,"iv":4.495297964288961,"gamma":0.1119483422730158,"theta":-0.11707026720616659,"vega":0.001053360391560035,"rho":0.00019666243098764876,"breakevenPct":4.042995007698718}],"put":[{"delta":0.15,"premium":1.714814746540602,"strike":4.309551685667115,"iv":6.271596530138073,"gamma":0.10350379910928773,"theta":-0.16506780450195518,"vega":0.0010675439241002852,"rho":-0.00007023155707742346,"breakevenPct":57.21785755768323},{"delta":0.2,"premium":0.2302040537642843,"strike":5.026530713584421,"iv":3.815448267236713,"gamma":0.23537689010011498,"theta":-0.11531654989745142,"vega":0.0012845898456989465,"rho":-0.0000827558971535021,"breakevenPct":20.917944603130483},{"delta":0.25,"premium":0.13139274251685157,"strike":5.589693550048147,"iv":1.7333004777603551,"gamma":0.3868990975873193,"theta":-0.05832738677644373,"vega":0.001403833121194411,"rho":-0.00009464963436756872,"breakevenPct":10.003284294620023},{"delta":0.3,"premium":0.16910473240213214,"strike":5.69744209257752,"iv":1.7310419489367324,"gamma":0.4190947127166997,"theta":-0.0629683041145625,"vega":0.0015078685410488198,"rho":-0.00011429200737836159,"breakevenPct":8.848518381279671},{"delta":0.35,"premium":0.2068167222874127,"strike":5.805190635106894,"iv":1.7287834201131098,"gamma":0.4512903278460801,"theta":-0.06760922145268126,"vega":0.0016119039609032285,"rho":-0.00013393438038915447,"breakevenPct":7.693752467939319},{"delta":0.4,"premium":0.2445287121726933,"strike":5.912939177636266,"iv":1.726524891289487,"gamma":0.48348594297546055,"theta":-0.07225013879080003,"vega":0.0017159393807576378,"rho":-0.00015357675339994735,"breakevenPct":6.538986554598966},{"delta":0.45,"premium":0.2800526315789474,"strike":6.012631578947368,"iv":1.7058562105263158,"gamma":0.5116928421052631,"theta":-0.07479242105263158,"vega":0.0017848421052631578,"rho":-0.00017301540280510998,"breakevenPct":5.480973662515741},{"delta":0.5,"premium":0.30636842105263157,"strike":6.078421052631579,"iv":1.6077114736842104,"gamma":0.5231138947368421,"theta":-0.06850294736842105,"vega":0.0017058947368421052,"rho":-0.00019159671536991217,"breakevenPct":4.830129734889583},{"delta":0.55,"premium":0.3326842105263158,"strike":6.144210526315789,"iv":1.509566736842105,"gamma":0.534534947368421,"theta":-0.06221347368421052,"vega":0.0016269473684210525,"rho":-0.00021017802793471432,"breakevenPct":4.179285807263426},{"delta":0.6,"premium":0.359,"strike":6.21,"iv":1.411422,"gamma":0.545956,"theta":-0.055924,"vega":0.001548,"rho":-0.00022875934049951645,"breakevenPct":3.5284418796372705},{"delta":0.65,"premium":0.3853157894736842,"strike":6.275789473684211,"iv":1.3132772631578946,"gamma":0.557377052631579,"theta":-0.049634526315789476,"vega":0.0014690526315789473,"rho":-0.00024734065306431863,"breakevenPct":2.8775979520111132},{"delta":0.7,"premium":0.41163157894736835,"strike":6.341578947368421,"iv":1.2151325263157895,"gamma":0.5687981052631579,"theta":-0.04334505263157896,"vega":0.0013901052631578948,"rho":-0.0002659219656291208,"breakevenPct":2.2267540243849573},{"delta":0.75,"premium":0.43794736842105264,"strike":6.407368421052632,"iv":1.1169877894736842,"gamma":0.5802191578947369,"theta":-0.037055578947368426,"vega":0.0013111578947368422,"rho":-0.00028450327819392295,"breakevenPct":1.5759100967588004},{"delta":0.8,"premium":0.4642631578947368,"strike":6.473157894736842,"iv":1.0188430526315788,"gamma":0.5916402105263159,"theta":-0.030766105263157893,"vega":0.0012322105263157892,"rho":-0.00030308459075872516,"breakevenPct":0.9250661691326423},{"delta":0.85,"premium":2.357461977957819,"strike":8.347815438486203,"iv":2.9291548536207945,"gamma":0.35852130489896583,"theta":-0.06653412659653149,"vega":0.001058549341722809,"rho":-0.00042945988471992767,"breakevenPct":1.2307755889796606},{"delta":0.9,"premium":7.557950244960116,"strike":13.507950244960115,"iv":6.599511861970411,"gamma":0.06130883973251814,"theta":-0.12422133574789175,"vega":0.000802922012695056,"rho":-0.0007454876098132281,"breakevenPct":1.896125309150877}]},"raw":{"call":[{"delta":0.1,"premium":0.952180502832173,"strike":11.071131157044018,"iv":4.352504114780308,"gamma":0.13511297548077314,"theta":-0.07754499116643403,"vega":0.0008027356937248012,"rho":0.000030547909198781506,"breakevenPct":98.24091772260824},{"delta":0.15,"premium":2.45,"strike":13.656463006722058,"iv":8,"gamma":0.06344252109960322,"theta":-0.20459695085545662,"vega":0.0010692515717464586,"rho":0.00003930438305249684,"breakevenPct":165.56410563432905},{"delta":0.2,"premium":0.47297592820889767,"strike":8.654892149909665,"iv":4.328085280894396,"gamma":0.15131329497639662,"theta":-0.1313263580350733,"vega":0.001284184647904561,"rho":0.0000587358563603398,"breakevenPct":50.50071027400763},{"delta":0.25,"premium":0.375,"strike":9.957536373743965,"iv":6.970680703018968,"gamma":0.09947076468933308,"theta":-0.24305439049312633,"vega":0.0014583301842635986,"rho":0.0000653625004273931,"breakevenPct":70.36333674763338},{"delta":0.3,"premium":0.3697931265660981,"strike":8.625015926175616,"iv":5.564071281085585,"gamma":0.19935886191636515,"theta":-0.20900715856959162,"vega":0.0015925897762607696,"rho":0.00008296334010944519,"breakevenPct":48.30682692072074},{"delta":0.35,"premium":0.18610812989236156,"strike":6.468262486021824,"iv":1.8414377165138096,"gamma":0.434367275508647,"theta":-0.0744110113642311,"vega":0.0016822762702111828,"rho":0.00011066588538458834,"breakevenPct":9.717569924388872},{"delta":0.4,"premium":0.2252418142542619,"strike":6.356451959273538,"iv":1.825311232150436,"gamma":0.44894051440343047,"theta":-0.07548288066599063,"vega":0.0017103860433221707,"rho":0.00012569779587773408,"breakevenPct":8.519270791884562},{"delta":0.45,"premium":0.26437549861616216,"strike":6.244641432525251,"iv":1.809184747787062,"gamma":0.46351375329821387,"theta":-0.07655474996775015,"vega":0.0017384958164331586,"rho":0.00014072970637087978,"breakevenPct":7.320971659380255},{"delta":0.5,"premium":0.3035091829780625,"strike":6.132830905776965,"iv":1.7930582634236882,"gamma":0.4780869921929973,"theta":-0.07762661926950969,"vega":0.0017666055895441464,"rho":0.0001557616168640255,"breakevenPct":6.122672526875947},{"delta":0.55,"premium":0.3426428673399628,"strike":6.021020379028678,"iv":1.7769317790603143,"gamma":0.49266023108778073,"theta":-0.07869848857126921,"vega":0.0017947153626551343,"rho":0.00017079352735717123,"breakevenPct":4.924373394371639},{"delta":0.6,"premium":0.9197529458723896,"strike":5.829924493769436,"iv":3.8917142186842293,"gamma":0.3600702041432475,"theta":-0.15906815177710565,"vega":0.001746956477329689,"rho":0.0001621207850036799,"breakevenPct":11.288993233995466},{"delta":0.65,"premium":1.6214191353704075,"strike":5.620471899889431,"iv":6.499859808196833,"gamma":0.19340789397483277,"theta":-0.2577974027341325,"vega":0.0016816319420214245,"rho":0.00014795977327190313,"breakevenPct":19.40463372233863},{"delta":0.7,"premium":1.9902262430089035,"strike":5.384087476696346,"iv":7.565266844088339,"gamma":0.09933416842830019,"theta":-0.2900838392164593,"vega":0.0015707869868018772,"rho":0.00014686626482788862,"breakevenPct":21.588025056970306},{"delta":0.75,"premium":1.9083719297405712,"strike":5.111239765801904,"iv":6.541943884155212,"gamma":0.1035388930432054,"theta":-0.23241264854636168,"vega":0.0013983114550545964,"rho":0.000163464986881142,"breakevenPct":15.739681707213105},{"delta":0.8,"premium":1.8265176164722388,"strike":4.838392054907462,"iv":5.518620924222086,"gamma":0.10774361765811061,"theta":-0.17474145787626405,"vega":0.0012258359233073154,"rho":0.0001800637089343954,"breakevenPct":9.891338357455904},{"delta":0.85,"premium":1.7446633032039065,"strike":4.565544344013022,"iv":4.495297964288961,"gamma":0.1119483422730158,"theta":-0.11707026720616659,"vega":0.001053360391560035,"rho":0.00019666243098764876,"breakevenPct":4.042995007698718}],"put":[{"delta":0.15,"premium":1.714814746540602,"strike":4.309551685667115,"iv":6.271596530138073,"gamma":0.10350379910928773,"theta":-0.16506780450195518,"vega":0.0010675439241002852,"rho":-0.00007023155707742346,"breakevenPct":57.21785755768323},{"delta":0.2,"premium":0.2302040537642843,"strike":5.026530713584421,"iv":3.815448267236713,"gamma":0.23537689010011498,"theta":-0.11531654989745142,"vega":0.0012845898456989465,"rho":-0.0000827558971535021,"breakevenPct":20.917944603130483},{"delta":0.25,"premium":0.13139274251685157,"strike":5.589693550048147,"iv":1.7333004777603551,"gamma":0.3868990975873193,"theta":-0.05832738677644373,"vega":0.001403833121194411,"rho":-0.00009464963436756872,"breakevenPct":10.003284294620023},{"delta":0.3,"premium":0.16910473240213214,"strike":5.69744209257752,"iv":1.7310419489367324,"gamma":0.4190947127166997,"theta":-0.0629683041145625,"vega":0.0015078685410488198,"rho":-0.00011429200737836159,"breakevenPct":8.848518381279671},{"delta":0.35,"premium":0.2068167222874127,"strike":5.805190635106894,"iv":1.7287834201131098,"gamma":0.4512903278460801,"theta":-0.06760922145268126,"vega":0.0016119039609032285,"rho":-0.00013393438038915447,"breakevenPct":7.693752467939319},{"delta":0.4,"premium":0.2445287121726933,"strike":5.912939177636266,"iv":1.726524891289487,"gamma":0.48348594297546055,"theta":-0.07225013879080003,"vega":0.0017159393807576378,"rho":-0.00015357675339994735,"breakevenPct":6.538986554598966},{"delta":0.45,"premium":0.2800526315789474,"strike":6.012631578947368,"iv":1.7058562105263158,"gamma":0.5116928421052631,"theta":-0.07479242105263158,"vega":0.0017848421052631578,"rho":-0.00017301540280510998,"breakevenPct":5.480973662515741},{"delta":0.5,"premium":0.30636842105263157,"strike":6.078421052631579,"iv":1.6077114736842104,"gamma":0.5231138947368421,"theta":-0.06850294736842105,"vega":0.0017058947368421052,"rho":-0.00019159671536991217,"breakevenPct":4.830129734889583},{"delta":0.55,"premium":0.3326842105263158,"strike":6.144210526315789,"iv":1.509566736842105,"gamma":0.534534947368421,"theta":-0.06221347368421052,"vega":0.0016269473684210525,"rho":-0.00021017802793471432,"breakevenPct":4.179285807263426},{"delta":0.6,"premium":0.359,"strike":6.21,"iv":1.411422,"gamma":0.545956,"theta":-0.055924,"vega":0.001548,"rho":-0.00022875934049951645,"breakevenPct":3.5284418796372705},{"delta":0.65,"premium":0.3853157894736842,"strike":6.275789473684211,"iv":1.3132772631578946,"gamma":0.557377052631579,"theta":-0.049634526315789476,"vega":0.0014690526315789473,"rho":-0.00024734065306431863,"breakevenPct":2.8775979520111132},{"delta":0.7,"premium":0.41163157894736835,"strike":6.341578947368421,"iv":1.2151325263157895,"gamma":0.5687981052631579,"theta":-0.04334505263157896,"vega":0.0013901052631578948,"rho":-0.0002659219656291208,"breakevenPct":2.2267540243849573},{"delta":0.75,"premium":0.43794736842105264,"strike":6.407368421052632,"iv":1.1169877894736842,"gamma":0.5802191578947369,"theta":-0.037055578947368426,"vega":0.0013111578947368422,"rho":-0.00028450327819392295,"breakevenPct":1.5759100967588004},{"delta":0.8,"premium":0.4642631578947368,"strike":6.473157894736842,"iv":1.0188430526315788,"gamma":0.5916402105263159,"theta":-0.030766105263157893,"vega":0.0012322105263157892,"rho":-0.00030308459075872516,"breakevenPct":0.9250661691326423},{"delta":0.85,"premium":2.357461977957819,"strike":8.347815438486203,"iv":2.9291548536207945,"gamma":0.35852130489896583,"theta":-0.06653412659653149,"vega":0.001058549341722809,"rho":-0.00042945988471992767,"breakevenPct":1.2307755889796606},{"delta":0.9,"premium":7.557950244960116,"strike":13.507950244960115,"iv":6.599511861970411,"gamma":0.06130883973251814,"theta":-0.12422133574789175,"vega":0.000802922012695056,"rho":-0.0007454876098132281,"breakevenPct":1.896125309150877}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}