{"symbol":"ERII","url":"https://intraalpha.com/companies/ERII","capturedAt":"2026-10-22T22:57:15.200Z","state":"ready","quote":{"symbol":"ERII","last_price":6.75,"prev_close":6.65,"regular_close":6.67,"change":0.1,"change_pct":1.5038,"regular_change":0.02,"regular_change_pct":0.3008,"extended_change":0.08,"extended_change_pct":1.1994,"bid":6.5,"ask":7.21,"bid_size":1000,"ask_size":100,"volume":913331,"vwap":6.677435,"open":6.6,"high":6.74,"low":6.555,"close":6.67,"trade_count":11444,"last_trade_at":"2026-10-22T20:24:22.357829987Z","last_quote_at":"2026-10-22T22:00:10.192825763Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:57:09.096640054-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ERII","fetched_at":"2026-10-22T22:57:14.786293+00:00","name":"Energy Recovery Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"POLLUTION & TREATMENT CONTROLS","country":"USA","description":"Energy Recovery, Inc. designs, manufactures and sells various solutions for the industrial fluid flow markets worldwide. The company is headquartered in San Leandro, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":339448000,"ebitda":23526000,"pe_ratio":25.58,"peg_ratio":3.325,"book_value":3.37,"dividend_per_share":null,"dividend_yield":null,"eps":0.26,"revenue_ttm":120573000,"gross_profit_ttm":78810000,"profit_margin":0.127,"operating_margin_ttm":-0.419,"return_on_assets_ttm":0.06,"return_on_equity_ttm":0.0858,"quarterly_earnings_growth":0.201,"quarterly_revenue_growth":-0.572,"analyst_target_price":8,"analyst_number":0,"beta":0.909,"fifty_two_week_high":18.32,"fifty_two_week_low":6.55,"fifty_day_ma":7.25,"two_hundred_day_ma":9.86,"shares_outstanding":51045000,"forward_pe":21.23,"price_to_sales":2.815,"price_to_book":2.013,"ev_to_revenue":2.175,"ev_to_ebitda":11.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:57:14.786293+00:00"},"optionObservedAt":"2026-10-22T19:55:36.291Z","bars":[{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-15T12:30:00Z","v":100,"vw":6.6},{"c":6.71,"h":6.74,"l":6.68,"n":83,"o":6.74,"t":"2026-10-15T13:30:00Z","v":8932,"vw":6.723715},{"c":6.73,"h":6.745,"l":6.725,"n":50,"o":6.7254,"t":"2026-10-15T13:35:00Z","v":3593,"vw":6.730361},{"c":6.73,"h":6.75,"l":6.72,"n":63,"o":6.74,"t":"2026-10-15T13:40:00Z","v":5077,"vw":6.740035},{"c":6.695,"h":6.72,"l":6.68,"n":93,"o":6.72,"t":"2026-10-15T13:45:00Z","v":9960,"vw":6.699088},{"c":6.69,"h":6.7,"l":6.68,"n":80,"o":6.6951,"t":"2026-10-15T13:50:00Z","v":7547,"vw":6.692149},{"c":6.69,"h":6.695,"l":6.68,"n":104,"o":6.68,"t":"2026-10-15T13:55:00Z","v":4485,"vw":6.686018},{"c":6.725,"h":6.725,"l":6.69,"n":33,"o":6.69,"t":"2026-10-15T14:00:00Z","v":1326,"vw":6.711608},{"c":6.715,"h":6.73,"l":6.705,"n":177,"o":6.72,"t":"2026-10-15T14:05:00Z","v":8534,"vw":6.720717},{"c":6.7271,"h":6.7271,"l":6.71,"n":89,"o":6.71,"t":"2026-10-15T14:10:00Z","v":4774,"vw":6.714204},{"c":6.725,"h":6.775,"l":6.725,"n":249,"o":6.73,"t":"2026-10-15T14:15:00Z","v":21343,"vw":6.751238},{"c":6.72,"h":6.73,"l":6.72,"n":114,"o":6.725,"t":"2026-10-15T14:20:00Z","v":10017,"vw":6.724271},{"c":6.71,"h":6.73,"l":6.71,"n":176,"o":6.72,"t":"2026-10-15T14:25:00Z","v":10323,"vw":6.719295},{"c":6.72,"h":6.73,"l":6.71,"n":248,"o":6.71,"t":"2026-10-15T14:30:00Z","v":12031,"vw":6.717693},{"c":6.735,"h":6.735,"l":6.715,"n":130,"o":6.715,"t":"2026-10-15T14:35:00Z","v":6675,"vw":6.727813},{"c":6.745,"h":6.75,"l":6.725,"n":95,"o":6.725,"t":"2026-10-15T14:40:00Z","v":3330,"vw":6.739583},{"c":6.74,"h":6.74,"l":6.735,"n":48,"o":6.74,"t":"2026-10-15T14:45:00Z","v":2336,"vw":6.737945},{"c":6.725,"h":6.74,"l":6.72,"n":63,"o":6.74,"t":"2026-10-15T14:50:00Z","v":2696,"vw":6.728611},{"c":6.73,"h":6.73,"l":6.725,"n":64,"o":6.725,"t":"2026-10-15T14:55:00Z","v":2664,"vw":6.728628},{"c":6.75,"h":6.75,"l":6.725,"n":99,"o":6.73,"t":"2026-10-15T15:00:00Z","v":4281,"vw":6.73202},{"c":6.735,"h":6.75,"l":6.73,"n":59,"o":6.75,"t":"2026-10-15T15:05:00Z","v":2724,"vw":6.739351},{"c":6.745,"h":6.745,"l":6.74,"n":85,"o":6.74,"t":"2026-10-15T15:10:00Z","v":3637,"vw":6.742177},{"c":6.74,"h":6.75,"l":6.74,"n":69,"o":6.75,"t":"2026-10-15T15:15:00Z","v":2402,"vw":6.74625},{"c":6.74,"h":6.745,"l":6.735,"n":72,"o":6.735,"t":"2026-10-15T15:20:00Z","v":4878,"vw":6.738602},{"c":6.73,"h":6.735,"l":6.73,"n":26,"o":6.735,"t":"2026-10-15T15:25:00Z","v":586,"vw":6.732653},{"c":6.715,"h":6.73,"l":6.715,"n":68,"o":6.73,"t":"2026-10-15T15:30:00Z","v":3799,"vw":6.72116},{"c":6.71,"h":6.73,"l":6.71,"n":71,"o":6.715,"t":"2026-10-15T15:35:00Z","v":3690,"vw":6.717464},{"c":6.71,"h":6.715,"l":6.71,"n":23,"o":6.715,"t":"2026-10-15T15:40:00Z","v":766,"vw":6.71125},{"c":6.705,"h":6.71,"l":6.7,"n":36,"o":6.7,"t":"2026-10-15T15:45:00Z","v":2118,"vw":6.704563},{"c":6.695,"h":6.715,"l":6.695,"n":122,"o":6.705,"t":"2026-10-15T15:50:00Z","v":11921,"vw":6.705402},{"c":6.695,"h":6.695,"l":6.685,"n":65,"o":6.695,"t":"2026-10-15T15:55:00Z","v":3471,"vw":6.691258},{"c":6.69,"h":6.69,"l":6.685,"n":46,"o":6.69,"t":"2026-10-15T16:00:00Z","v":2193,"vw":6.68853},{"c":6.685,"h":6.69,"l":6.6839,"n":27,"o":6.685,"t":"2026-10-15T16:05:00Z","v":3179,"vw":6.684308},{"c":6.685,"h":6.685,"l":6.685,"n":51,"o":6.685,"t":"2026-10-15T16:10:00Z","v":2305,"vw":6.685},{"c":6.7,"h":6.7,"l":6.69,"n":59,"o":6.69,"t":"2026-10-15T16:20:00Z","v":2779,"vw":6.691104},{"c":6.705,"h":6.705,"l":6.695,"n":50,"o":6.695,"t":"2026-10-15T16:25:00Z","v":2020,"vw":6.698549},{"c":6.7,"h":6.705,"l":6.7,"n":63,"o":6.705,"t":"2026-10-15T16:30:00Z","v":2481,"vw":6.704667},{"c":6.705,"h":6.705,"l":6.705,"n":23,"o":6.705,"t":"2026-10-15T16:35:00Z","v":711,"vw":6.705},{"c":6.705,"h":6.705,"l":6.7,"n":29,"o":6.702,"t":"2026-10-15T16:40:00Z","v":1165,"vw":6.702533},{"c":6.705,"h":6.71,"l":6.7,"n":67,"o":6.705,"t":"2026-10-15T16:45:00Z","v":2317,"vw":6.707177},{"c":6.685,"h":6.7,"l":6.6802,"n":82,"o":6.7,"t":"2026-10-15T16:50:00Z","v":4303,"vw":6.691524},{"c":6.695,"h":6.7,"l":6.685,"n":47,"o":6.685,"t":"2026-10-15T16:55:00Z","v":3567,"vw":6.690452},{"c":6.695,"h":6.695,"l":6.69,"n":28,"o":6.69,"t":"2026-10-15T17:00:00Z","v":1338,"vw":6.693248},{"c":6.705,"h":6.7099,"l":6.7,"n":57,"o":6.7,"t":"2026-10-15T17:05:00Z","v":3656,"vw":6.703657},{"c":6.68,"h":6.705,"l":6.68,"n":121,"o":6.705,"t":"2026-10-15T17:10:00Z","v":10790,"vw":6.695125},{"c":6.695,"h":6.695,"l":6.68,"n":67,"o":6.685,"t":"2026-10-15T17:15:00Z","v":4500,"vw":6.688398},{"c":6.7,"h":6.7,"l":6.695,"n":22,"o":6.695,"t":"2026-10-15T17:20:00Z","v":728,"vw":6.698333},{"c":6.695,"h":6.695,"l":6.695,"n":17,"o":6.695,"t":"2026-10-15T17:25:00Z","v":591,"vw":6.695},{"c":6.7039,"h":6.71,"l":6.695,"n":65,"o":6.695,"t":"2026-10-15T17:30:00Z","v":4566,"vw":6.701305},{"c":6.695,"h":6.7034,"l":6.69,"n":70,"o":6.7034,"t":"2026-10-15T17:35:00Z","v":5045,"vw":6.698916},{"c":6.695,"h":6.704,"l":6.69,"n":138,"o":6.695,"t":"2026-10-15T17:45:00Z","v":11280,"vw":6.698926},{"c":6.695,"h":6.7,"l":6.695,"n":80,"o":6.695,"t":"2026-10-15T17:50:00Z","v":3379,"vw":6.698585},{"c":6.695,"h":6.695,"l":6.695,"n":31,"o":6.695,"t":"2026-10-15T17:55:00Z","v":901,"vw":6.695},{"c":6.685,"h":6.69,"l":6.68,"n":93,"o":6.69,"t":"2026-10-15T18:00:00Z","v":3932,"vw":6.686811},{"c":6.675,"h":6.6892,"l":6.675,"n":101,"o":6.6892,"t":"2026-10-15T18:05:00Z","v":7115,"vw":6.684136},{"c":6.675,"h":6.675,"l":6.675,"n":41,"o":6.675,"t":"2026-10-15T18:10:00Z","v":1257,"vw":6.675},{"c":6.69,"h":6.69,"l":6.675,"n":72,"o":6.675,"t":"2026-10-15T18:15:00Z","v":2756,"vw":6.680486},{"c":6.685,"h":6.69,"l":6.685,"n":32,"o":6.685,"t":"2026-10-15T18:20:00Z","v":848,"vw":6.686696},{"c":6.675,"h":6.685,"l":6.67,"n":86,"o":6.685,"t":"2026-10-15T18:25:00Z","v":5517,"vw":6.678964},{"c":6.675,"h":6.675,"l":6.675,"n":23,"o":6.675,"t":"2026-10-15T18:30:00Z","v":979,"vw":6.675},{"c":6.67,"h":6.6771,"l":6.67,"n":63,"o":6.675,"t":"2026-10-15T18:35:00Z","v":2111,"vw":6.674277},{"c":6.67,"h":6.6768,"l":6.65,"n":196,"o":6.675,"t":"2026-10-15T18:40:00Z","v":47735,"vw":6.656223},{"c":6.68,"h":6.68,"l":6.665,"n":114,"o":6.665,"t":"2026-10-15T18:45:00Z","v":10756,"vw":6.675251},{"c":6.67,"h":6.685,"l":6.67,"n":119,"o":6.675,"t":"2026-10-15T18:50:00Z","v":15185,"vw":6.681015},{"c":6.665,"h":6.67,"l":6.66,"n":74,"o":6.67,"t":"2026-10-15T18:55:00Z","v":5006,"vw":6.662941},{"c":6.675,"h":6.675,"l":6.665,"n":73,"o":6.665,"t":"2026-10-15T19:00:00Z","v":3500,"vw":6.671999},{"c":6.675,"h":6.679,"l":6.675,"n":55,"o":6.675,"t":"2026-10-15T19:05:00Z","v":2839,"vw":6.675361},{"c":6.675,"h":6.68,"l":6.67,"n":55,"o":6.675,"t":"2026-10-15T19:10:00Z","v":4865,"vw":6.673848},{"c":6.685,"h":6.69,"l":6.68,"n":152,"o":6.68,"t":"2026-10-15T19:15:00Z","v":9214,"vw":6.685461},{"c":6.6789,"h":6.685,"l":6.675,"n":94,"o":6.685,"t":"2026-10-15T19:20:00Z","v":3842,"vw":6.681344},{"c":6.675,"h":6.675,"l":6.67,"n":71,"o":6.67,"t":"2026-10-15T19:25:00Z","v":1881,"vw":6.674463},{"c":6.675,"h":6.68,"l":6.67,"n":122,"o":6.675,"t":"2026-10-15T19:30:00Z","v":4826,"vw":6.675846},{"c":6.68,"h":6.68,"l":6.67,"n":117,"o":6.675,"t":"2026-10-15T19:35:00Z","v":5397,"vw":6.67733},{"c":6.665,"h":6.67,"l":6.665,"n":184,"o":6.67,"t":"2026-10-15T19:40:00Z","v":8228,"vw":6.667941},{"c":6.66,"h":6.67,"l":6.655,"n":214,"o":6.665,"t":"2026-10-15T19:45:00Z","v":9909,"vw":6.664643},{"c":6.65,"h":6.66,"l":6.635,"n":376,"o":6.66,"t":"2026-10-15T19:50:00Z","v":27879,"vw":6.647471},{"c":6.655,"h":6.66,"l":6.64,"n":757,"o":6.645,"t":"2026-10-15T19:55:00Z","v":44868,"vw":6.648615},{"c":6.64,"h":6.67,"l":6.64,"n":33,"o":6.64,"t":"2026-10-15T20:00:00Z","v":98163,"vw":6.641711},{"c":6.6441,"h":6.6441,"l":6.6441,"n":1,"o":6.6441,"t":"2026-10-15T20:05:00Z","v":747,"vw":6.6441},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-16T11:00:00Z","v":200,"vw":6.69},{"c":6.68,"h":6.68,"l":6.63,"n":137,"o":6.66,"t":"2026-10-16T13:30:00Z","v":26761,"vw":6.658829},{"c":6.725,"h":6.74,"l":6.69,"n":60,"o":6.69,"t":"2026-10-16T13:35:00Z","v":5837,"vw":6.706943},{"c":6.79,"h":6.79,"l":6.715,"n":90,"o":6.74,"t":"2026-10-16T13:40:00Z","v":9067,"vw":6.741405},{"c":6.765,"h":6.81,"l":6.76,"n":100,"o":6.79,"t":"2026-10-16T13:45:00Z","v":7768,"vw":6.79472},{"c":6.765,"h":6.77,"l":6.745,"n":93,"o":6.765,"t":"2026-10-16T13:50:00Z","v":6175,"vw":6.761614},{"c":6.77,"h":6.78,"l":6.765,"n":78,"o":6.77,"t":"2026-10-16T13:55:00Z","v":7628,"vw":6.769771},{"c":6.74,"h":6.775,"l":6.74,"n":64,"o":6.77,"t":"2026-10-16T14:00:00Z","v":4281,"vw":6.75812},{"c":6.73,"h":6.755,"l":6.73,"n":110,"o":6.74,"t":"2026-10-16T14:05:00Z","v":5920,"vw":6.744567},{"c":6.72,"h":6.73,"l":6.72,"n":63,"o":6.73,"t":"2026-10-16T14:10:00Z","v":2142,"vw":6.72867},{"c":6.72,"h":6.73,"l":6.71,"n":100,"o":6.73,"t":"2026-10-16T14:15:00Z","v":5673,"vw":6.722196},{"c":6.725,"h":6.73,"l":6.72,"n":131,"o":6.72,"t":"2026-10-16T14:20:00Z","v":5920,"vw":6.726142},{"c":6.735,"h":6.74,"l":6.725,"n":89,"o":6.725,"t":"2026-10-16T14:25:00Z","v":3710,"vw":6.729785},{"c":6.735,"h":6.74,"l":6.725,"n":75,"o":6.735,"t":"2026-10-16T14:30:00Z","v":3270,"vw":6.733855},{"c":6.725,"h":6.735,"l":6.725,"n":90,"o":6.735,"t":"2026-10-16T14:35:00Z","v":3338,"vw":6.727928},{"c":6.705,"h":6.725,"l":6.705,"n":171,"o":6.72,"t":"2026-10-16T14:40:00Z","v":26532,"vw":6.719462},{"c":6.705,"h":6.71,"l":6.705,"n":105,"o":6.705,"t":"2026-10-16T14:45:00Z","v":8474,"vw":6.708095},{"c":6.71,"h":6.715,"l":6.705,"n":65,"o":6.71,"t":"2026-10-16T14:50:00Z","v":3648,"vw":6.70954},{"c":6.71,"h":6.71,"l":6.71,"n":51,"o":6.71,"t":"2026-10-16T14:55:00Z","v":3366,"vw":6.71},{"c":6.7,"h":6.71,"l":6.7,"n":47,"o":6.71,"t":"2026-10-16T15:00:00Z","v":2382,"vw":6.70421},{"c":6.695,"h":6.71,"l":6.695,"n":71,"o":6.7,"t":"2026-10-16T15:05:00Z","v":4417,"vw":6.702027},{"c":6.698,"h":6.698,"l":6.68,"n":146,"o":6.69,"t":"2026-10-16T15:10:00Z","v":8493,"vw":6.6875},{"c":6.685,"h":6.69,"l":6.685,"n":30,"o":6.69,"t":"2026-10-16T15:15:00Z","v":1649,"vw":6.689429},{"c":6.665,"h":6.685,"l":6.665,"n":70,"o":6.685,"t":"2026-10-16T15:20:00Z","v":3667,"vw":6.671008},{"c":6.685,"h":6.685,"l":6.665,"n":145,"o":6.665,"t":"2026-10-16T15:25:00Z","v":11255,"vw":6.674602},{"c":6.715,"h":6.715,"l":6.685,"n":105,"o":6.685,"t":"2026-10-16T15:30:00Z","v":7929,"vw":6.6942},{"c":6.715,"h":6.72,"l":6.71,"n":51,"o":6.715,"t":"2026-10-16T15:35:00Z","v":3008,"vw":6.715138},{"c":6.725,"h":6.725,"l":6.715,"n":123,"o":6.715,"t":"2026-10-16T15:40:00Z","v":9470,"vw":6.719717},{"c":6.725,"h":6.735,"l":6.725,"n":126,"o":6.725,"t":"2026-10-16T15:45:00Z","v":7712,"vw":6.72953},{"c":6.75,"h":6.7586,"l":6.725,"n":192,"o":6.725,"t":"2026-10-16T15:50:00Z","v":15828,"vw":6.737909},{"c":6.75,"h":6.765,"l":6.745,"n":141,"o":6.745,"t":"2026-10-16T15:55:00Z","v":10665,"vw":6.75509},{"c":6.74,"h":6.745,"l":6.725,"n":211,"o":6.745,"t":"2026-10-16T16:00:00Z","v":21467,"vw":6.733276},{"c":6.73,"h":6.74,"l":6.725,"n":89,"o":6.74,"t":"2026-10-16T16:05:00Z","v":5621,"vw":6.729574},{"c":6.745,"h":6.745,"l":6.735,"n":72,"o":6.74,"t":"2026-10-16T16:10:00Z","v":4563,"vw":6.741324},{"c":6.74,"h":6.76,"l":6.74,"n":90,"o":6.75,"t":"2026-10-16T16:15:00Z","v":6032,"vw":6.746689},{"c":6.7301,"h":6.745,"l":6.73,"n":71,"o":6.745,"t":"2026-10-16T16:20:00Z","v":9250,"vw":6.733531},{"c":6.725,"h":6.735,"l":6.725,"n":96,"o":6.73,"t":"2026-10-16T16:25:00Z","v":5840,"vw":6.732078},{"c":6.725,"h":6.73,"l":6.72,"n":92,"o":6.725,"t":"2026-10-16T16:30:00Z","v":11198,"vw":6.725},{"c":6.741,"h":6.741,"l":6.715,"n":285,"o":6.725,"t":"2026-10-16T16:35:00Z","v":28461,"vw":6.725157},{"c":6.735,"h":6.745,"l":6.735,"n":69,"o":6.745,"t":"2026-10-16T16:40:00Z","v":8341,"vw":6.73607},{"c":6.685,"h":6.735,"l":6.685,"n":201,"o":6.735,"t":"2026-10-16T16:45:00Z","v":30511,"vw":6.715993},{"c":6.705,"h":6.706,"l":6.685,"n":126,"o":6.685,"t":"2026-10-16T16:50:00Z","v":15592,"vw":6.694674},{"c":6.705,"h":6.705,"l":6.705,"n":8,"o":6.705,"t":"2026-10-16T16:55:00Z","v":429,"vw":6.705},{"c":6.705,"h":6.725,"l":6.705,"n":156,"o":6.71,"t":"2026-10-16T17:00:00Z","v":10064,"vw":6.712982},{"c":6.695,"h":6.705,"l":6.695,"n":66,"o":6.705,"t":"2026-10-16T17:05:00Z","v":2386,"vw":6.698803},{"c":6.7,"h":6.705,"l":6.695,"n":106,"o":6.695,"t":"2026-10-16T17:10:00Z","v":6486,"vw":6.699223},{"c":6.685,"h":6.7,"l":6.685,"n":85,"o":6.7,"t":"2026-10-16T17:15:00Z","v":3051,"vw":6.692633},{"c":6.685,"h":6.69,"l":6.68,"n":57,"o":6.685,"t":"2026-10-16T17:20:00Z","v":2159,"vw":6.685841},{"c":6.69,"h":6.69,"l":6.685,"n":85,"o":6.69,"t":"2026-10-16T17:25:00Z","v":6186,"vw":6.68922},{"c":6.665,"h":6.69,"l":6.665,"n":123,"o":6.685,"t":"2026-10-16T17:30:00Z","v":13317,"vw":6.676143},{"c":6.665,"h":6.665,"l":6.655,"n":107,"o":6.665,"t":"2026-10-16T17:35:00Z","v":11024,"vw":6.661417},{"c":6.68,"h":6.695,"l":6.665,"n":123,"o":6.665,"t":"2026-10-16T17:40:00Z","v":9947,"vw":6.678572},{"c":6.655,"h":6.67,"l":6.655,"n":61,"o":6.67,"t":"2026-10-16T17:45:00Z","v":4225,"vw":6.666593},{"c":6.645,"h":6.665,"l":6.645,"n":118,"o":6.655,"t":"2026-10-16T17:50:00Z","v":13464,"vw":6.655816},{"c":6.63,"h":6.645,"l":6.63,"n":63,"o":6.645,"t":"2026-10-16T17:55:00Z","v":5276,"vw":6.638616},{"c":6.64,"h":6.64,"l":6.62,"n":136,"o":6.635,"t":"2026-10-16T18:00:00Z","v":21606,"vw":6.630339},{"c":6.655,"h":6.66,"l":6.635,"n":105,"o":6.635,"t":"2026-10-16T18:05:00Z","v":10322,"vw":6.643666},{"c":6.66,"h":6.66,"l":6.65,"n":96,"o":6.66,"t":"2026-10-16T18:10:00Z","v":5608,"vw":6.656288},{"c":6.655,"h":6.665,"l":6.6511,"n":101,"o":6.66,"t":"2026-10-16T18:15:00Z","v":5291,"vw":6.65892},{"c":6.645,"h":6.655,"l":6.645,"n":112,"o":6.65,"t":"2026-10-16T18:20:00Z","v":11690,"vw":6.649596},{"c":6.645,"h":6.645,"l":6.645,"n":38,"o":6.645,"t":"2026-10-16T18:25:00Z","v":1745,"vw":6.645},{"c":6.6577,"h":6.6577,"l":6.635,"n":150,"o":6.645,"t":"2026-10-16T18:30:00Z","v":11545,"vw":6.643886},{"c":6.65,"h":6.655,"l":6.635,"n":94,"o":6.655,"t":"2026-10-16T18:35:00Z","v":4826,"vw":6.644706},{"c":6.65,"h":6.655,"l":6.645,"n":54,"o":6.65,"t":"2026-10-16T18:40:00Z","v":4076,"vw":6.649662},{"c":6.635,"h":6.65,"l":6.635,"n":78,"o":6.645,"t":"2026-10-16T18:45:00Z","v":4306,"vw":6.641607},{"c":6.635,"h":6.645,"l":6.635,"n":77,"o":6.635,"t":"2026-10-16T18:50:00Z","v":5389,"vw":6.639691},{"c":6.645,"h":6.65,"l":6.635,"n":66,"o":6.64,"t":"2026-10-16T18:55:00Z","v":4932,"vw":6.64065},{"c":6.635,"h":6.65,"l":6.635,"n":107,"o":6.65,"t":"2026-10-16T19:00:00Z","v":5662,"vw":6.640757},{"c":6.625,"h":6.635,"l":6.625,"n":133,"o":6.635,"t":"2026-10-16T19:05:00Z","v":7784,"vw":6.630106},{"c":6.65,"h":6.65,"l":6.63,"n":110,"o":6.63,"t":"2026-10-16T19:10:00Z","v":8738,"vw":6.634908},{"c":6.645,"h":6.655,"l":6.64,"n":130,"o":6.645,"t":"2026-10-16T19:15:00Z","v":11759,"vw":6.64871},{"c":6.655,"h":6.655,"l":6.645,"n":133,"o":6.645,"t":"2026-10-16T19:20:00Z","v":6996,"vw":6.649866},{"c":6.645,"h":6.656,"l":6.645,"n":87,"o":6.655,"t":"2026-10-16T19:25:00Z","v":7677,"vw":6.65147},{"c":6.64,"h":6.65,"l":6.64,"n":112,"o":6.65,"t":"2026-10-16T19:30:00Z","v":6831,"vw":6.648518},{"c":6.65,"h":6.65,"l":6.635,"n":174,"o":6.645,"t":"2026-10-16T19:35:00Z","v":16466,"vw":6.64295},{"c":6.645,"h":6.65,"l":6.64,"n":95,"o":6.65,"t":"2026-10-16T19:40:00Z","v":7098,"vw":6.644676},{"c":6.67,"h":6.675,"l":6.65,"n":271,"o":6.65,"t":"2026-10-16T19:45:00Z","v":26942,"vw":6.664263},{"c":6.66,"h":6.675,"l":6.66,"n":269,"o":6.67,"t":"2026-10-16T19:50:00Z","v":33105,"vw":6.66893},{"c":6.66,"h":6.66,"l":6.645,"n":869,"o":6.66,"t":"2026-10-16T19:55:00Z","v":87923,"vw":6.656605},{"c":6.6354,"h":6.68,"l":6.6354,"n":20,"o":6.65,"t":"2026-10-16T20:00:00Z","v":100850,"vw":6.651616},{"c":6.7354,"h":6.7354,"l":6.7354,"n":1,"o":6.7354,"t":"2026-10-16T20:20:00Z","v":100,"vw":6.7354},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-16T22:35:00Z","v":100,"vw":6.61},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-19T10:50:00Z","v":100,"vw":6.95},{"c":6.8858,"h":6.8858,"l":6.8858,"n":1,"o":6.8858,"t":"2026-10-19T12:30:00Z","v":100,"vw":6.8858},{"c":6.9051,"h":6.9051,"l":6.9051,"n":1,"o":6.9051,"t":"2026-10-19T12:50:00Z","v":200,"vw":6.9051},{"c":6.6301,"h":6.72,"l":6.62,"n":93,"o":6.7,"t":"2026-10-19T13:30:00Z","v":12790,"vw":6.689539},{"c":6.68,"h":6.7,"l":6.63,"n":148,"o":6.645,"t":"2026-10-19T13:35:00Z","v":10769,"vw":6.667639},{"c":6.66,"h":6.675,"l":6.64,"n":79,"o":6.675,"t":"2026-10-19T13:40:00Z","v":5265,"vw":6.657035},{"c":6.62,"h":6.66,"l":6.62,"n":71,"o":6.66,"t":"2026-10-19T13:45:00Z","v":7177,"vw":6.641024},{"c":6.61,"h":6.64,"l":6.605,"n":75,"o":6.63,"t":"2026-10-19T13:50:00Z","v":6706,"vw":6.62198},{"c":6.61,"h":6.61,"l":6.605,"n":64,"o":6.61,"t":"2026-10-19T13:55:00Z","v":2291,"vw":6.60902},{"c":6.58,"h":6.615,"l":6.58,"n":88,"o":6.61,"t":"2026-10-19T14:00:00Z","v":3197,"vw":6.594842},{"c":6.615,"h":6.615,"l":6.585,"n":95,"o":6.585,"t":"2026-10-19T14:05:00Z","v":5866,"vw":6.598706},{"c":6.63,"h":6.63,"l":6.6123,"n":71,"o":6.615,"t":"2026-10-19T14:10:00Z","v":3689,"vw":6.617361},{"c":6.65,"h":6.65,"l":6.64,"n":63,"o":6.64,"t":"2026-10-19T14:15:00Z","v":1837,"vw":6.644575},{"c":6.635,"h":6.645,"l":6.63,"n":66,"o":6.645,"t":"2026-10-19T14:20:00Z","v":3524,"vw":6.635843},{"c":6.65,"h":6.65,"l":6.63,"n":90,"o":6.635,"t":"2026-10-19T14:25:00Z","v":5684,"vw":6.641187},{"c":6.6359,"h":6.64,"l":6.6359,"n":97,"o":6.64,"t":"2026-10-19T14:30:00Z","v":4622,"vw":6.639537},{"c":6.62,"h":6.63,"l":6.62,"n":33,"o":6.63,"t":"2026-10-19T14:35:00Z","v":1104,"vw":6.628718},{"c":6.63,"h":6.64,"l":6.62,"n":99,"o":6.62,"t":"2026-10-19T14:40:00Z","v":4763,"vw":6.632424},{"c":6.64,"h":6.645,"l":6.64,"n":42,"o":6.64,"t":"2026-10-19T14:45:00Z","v":1480,"vw":6.6405},{"c":6.625,"h":6.64,"l":6.625,"n":51,"o":6.64,"t":"2026-10-19T14:50:00Z","v":2321,"vw":6.632419},{"c":6.625,"h":6.625,"l":6.62,"n":26,"o":6.625,"t":"2026-10-19T14:55:00Z","v":739,"vw":6.62375},{"c":6.645,"h":6.65,"l":6.63,"n":81,"o":6.63,"t":"2026-10-19T15:00:00Z","v":3940,"vw":6.640149},{"c":6.645,"h":6.645,"l":6.645,"n":28,"o":6.645,"t":"2026-10-19T15:10:00Z","v":1464,"vw":6.645},{"c":6.675,"h":6.675,"l":6.65,"n":137,"o":6.65,"t":"2026-10-19T15:15:00Z","v":3854,"vw":6.657664},{"c":6.68,"h":6.685,"l":6.6704,"n":55,"o":6.675,"t":"2026-10-19T15:20:00Z","v":3366,"vw":6.675906},{"c":6.655,"h":6.675,"l":6.655,"n":62,"o":6.675,"t":"2026-10-19T15:25:00Z","v":3148,"vw":6.666132},{"c":6.64,"h":6.655,"l":6.64,"n":28,"o":6.65,"t":"2026-10-19T15:30:00Z","v":1431,"vw":6.649514},{"c":6.64,"h":6.645,"l":6.64,"n":22,"o":6.645,"t":"2026-10-19T15:35:00Z","v":829,"vw":6.642895},{"c":6.645,"h":6.645,"l":6.64,"n":15,"o":6.645,"t":"2026-10-19T15:40:00Z","v":837,"vw":6.643684},{"c":6.64,"h":6.645,"l":6.64,"n":41,"o":6.64,"t":"2026-10-19T15:45:00Z","v":1540,"vw":6.6425},{"c":6.631,"h":6.64,"l":6.63,"n":63,"o":6.64,"t":"2026-10-19T15:50:00Z","v":3444,"vw":6.638539},{"c":6.635,"h":6.645,"l":6.63,"n":81,"o":6.63,"t":"2026-10-19T15:55:00Z","v":4874,"vw":6.639408},{"c":6.61,"h":6.63,"l":6.595,"n":128,"o":6.63,"t":"2026-10-19T16:00:00Z","v":8618,"vw":6.608494},{"c":6.61,"h":6.615,"l":6.6,"n":46,"o":6.61,"t":"2026-10-19T16:05:00Z","v":4309,"vw":6.60758},{"c":6.61,"h":6.61,"l":6.61,"n":11,"o":6.61,"t":"2026-10-19T16:10:00Z","v":520,"vw":6.61},{"c":6.625,"h":6.625,"l":6.615,"n":57,"o":6.615,"t":"2026-10-19T16:15:00Z","v":2557,"vw":6.618881},{"c":6.645,"h":6.66,"l":6.62,"n":110,"o":6.63,"t":"2026-10-19T16:20:00Z","v":6952,"vw":6.641503},{"c":6.645,"h":6.645,"l":6.64,"n":58,"o":6.64,"t":"2026-10-19T16:25:00Z","v":2266,"vw":6.640485},{"c":6.63,"h":6.64,"l":6.63,"n":27,"o":6.64,"t":"2026-10-19T16:30:00Z","v":1412,"vw":6.637986},{"c":6.63,"h":6.63,"l":6.63,"n":35,"o":6.63,"t":"2026-10-19T16:35:00Z","v":2399,"vw":6.63},{"c":6.635,"h":6.638,"l":6.635,"n":32,"o":6.635,"t":"2026-10-19T16:40:00Z","v":3343,"vw":6.635575},{"c":6.62,"h":6.635,"l":6.62,"n":48,"o":6.635,"t":"2026-10-19T16:45:00Z","v":2722,"vw":6.628531},{"c":6.625,"h":6.63,"l":6.625,"n":37,"o":6.625,"t":"2026-10-19T16:50:00Z","v":1530,"vw":6.626094},{"c":6.635,"h":6.64,"l":6.63,"n":92,"o":6.63,"t":"2026-10-19T16:55:00Z","v":4920,"vw":6.6329},{"c":6.625,"h":6.63,"l":6.625,"n":35,"o":6.63,"t":"2026-10-19T17:00:00Z","v":1651,"vw":6.6265},{"c":6.62,"h":6.625,"l":6.62,"n":62,"o":6.625,"t":"2026-10-19T17:05:00Z","v":2409,"vw":6.621919},{"c":6.625,"h":6.625,"l":6.615,"n":80,"o":6.615,"t":"2026-10-19T17:10:00Z","v":5470,"vw":6.621163},{"c":6.625,"h":6.635,"l":6.625,"n":59,"o":6.625,"t":"2026-10-19T17:15:00Z","v":3173,"vw":6.63},{"c":6.635,"h":6.635,"l":6.6211,"n":52,"o":6.625,"t":"2026-10-19T17:20:00Z","v":3033,"vw":6.627805},{"c":6.6388,"h":6.6388,"l":6.6388,"n":11,"o":6.6388,"t":"2026-10-19T17:25:00Z","v":305,"vw":6.6388},{"c":6.63,"h":6.6399,"l":6.63,"n":64,"o":6.63,"t":"2026-10-19T17:30:00Z","v":4109,"vw":6.634944},{"c":6.62,"h":6.63,"l":6.62,"n":61,"o":6.63,"t":"2026-10-19T17:35:00Z","v":2816,"vw":6.625968},{"c":6.64,"h":6.64,"l":6.62,"n":98,"o":6.62,"t":"2026-10-19T17:40:00Z","v":5117,"vw":6.638459},{"c":6.6211,"h":6.635,"l":6.6211,"n":85,"o":6.635,"t":"2026-10-19T17:45:00Z","v":3106,"vw":6.627914},{"c":6.64,"h":6.645,"l":6.625,"n":119,"o":6.625,"t":"2026-10-19T17:50:00Z","v":8380,"vw":6.637302},{"c":6.643,"h":6.645,"l":6.635,"n":23,"o":6.635,"t":"2026-10-19T17:55:00Z","v":2348,"vw":6.639813},{"c":6.64,"h":6.6568,"l":6.64,"n":179,"o":6.65,"t":"2026-10-19T18:00:00Z","v":12487,"vw":6.650002},{"c":6.665,"h":6.665,"l":6.645,"n":116,"o":6.645,"t":"2026-10-19T18:05:00Z","v":6156,"vw":6.655691},{"c":6.685,"h":6.685,"l":6.665,"n":108,"o":6.665,"t":"2026-10-19T18:10:00Z","v":5650,"vw":6.675014},{"c":6.685,"h":6.685,"l":6.68,"n":59,"o":6.685,"t":"2026-10-19T18:15:00Z","v":4012,"vw":6.683308},{"c":6.685,"h":6.685,"l":6.68,"n":77,"o":6.685,"t":"2026-10-19T18:20:00Z","v":7441,"vw":6.684604},{"c":6.665,"h":6.685,"l":6.66,"n":132,"o":6.685,"t":"2026-10-19T18:25:00Z","v":8327,"vw":6.678467},{"c":6.655,"h":6.665,"l":6.655,"n":81,"o":6.665,"t":"2026-10-19T18:30:00Z","v":4112,"vw":6.659963},{"c":6.655,"h":6.6599,"l":6.6496,"n":119,"o":6.655,"t":"2026-10-19T18:35:00Z","v":9584,"vw":6.653952},{"c":6.665,"h":6.6688,"l":6.655,"n":118,"o":6.655,"t":"2026-10-19T18:40:00Z","v":6591,"vw":6.658767},{"c":6.665,"h":6.675,"l":6.665,"n":139,"o":6.67,"t":"2026-10-19T18:45:00Z","v":8376,"vw":6.670652},{"c":6.665,"h":6.665,"l":6.665,"n":30,"o":6.665,"t":"2026-10-19T18:50:00Z","v":4461,"vw":6.665},{"c":6.665,"h":6.6699,"l":6.66,"n":79,"o":6.665,"t":"2026-10-19T18:55:00Z","v":6783,"vw":6.667646},{"c":6.675,"h":6.675,"l":6.665,"n":138,"o":6.665,"t":"2026-10-19T19:00:00Z","v":9618,"vw":6.669486},{"c":6.67,"h":6.675,"l":6.6613,"n":136,"o":6.675,"t":"2026-10-19T19:05:00Z","v":10025,"vw":6.670395},{"c":6.67,"h":6.67,"l":6.67,"n":23,"o":6.67,"t":"2026-10-19T19:10:00Z","v":920,"vw":6.67},{"c":6.665,"h":6.665,"l":6.66,"n":79,"o":6.66,"t":"2026-10-19T19:15:00Z","v":7665,"vw":6.664346},{"c":6.665,"h":6.675,"l":6.665,"n":159,"o":6.67,"t":"2026-10-19T19:20:00Z","v":9605,"vw":6.669558},{"c":6.665,"h":6.6688,"l":6.66,"n":84,"o":6.665,"t":"2026-10-19T19:25:00Z","v":4501,"vw":6.663108},{"c":6.655,"h":6.665,"l":6.655,"n":188,"o":6.665,"t":"2026-10-19T19:30:00Z","v":11019,"vw":6.662005},{"c":6.65,"h":6.66,"l":6.65,"n":131,"o":6.655,"t":"2026-10-19T19:35:00Z","v":4877,"vw":6.654555},{"c":6.68,"h":6.68,"l":6.65,"n":275,"o":6.655,"t":"2026-10-19T19:40:00Z","v":15494,"vw":6.666806},{"c":6.675,"h":6.68,"l":6.675,"n":58,"o":6.675,"t":"2026-10-19T19:45:00Z","v":3338,"vw":6.67526},{"c":6.665,"h":6.69,"l":6.66,"n":374,"o":6.68,"t":"2026-10-19T19:50:00Z","v":31930,"vw":6.675734},{"c":6.655,"h":6.665,"l":6.64,"n":735,"o":6.66,"t":"2026-10-19T19:55:00Z","v":59628,"vw":6.65098},{"c":6.66,"h":6.68,"l":6.66,"n":23,"o":6.66,"t":"2026-10-19T20:00:00Z","v":105904,"vw":6.660991},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-20T12:55:00Z","v":100,"vw":6.68},{"c":6.625,"h":6.65,"l":6.6,"n":93,"o":6.65,"t":"2026-10-20T13:30:00Z","v":13569,"vw":6.633452},{"c":6.65,"h":6.66,"l":6.65,"n":32,"o":6.66,"t":"2026-10-20T13:35:00Z","v":2597,"vw":6.65138},{"c":6.635,"h":6.64,"l":6.63,"n":47,"o":6.64,"t":"2026-10-20T13:40:00Z","v":2453,"vw":6.632546},{"c":6.645,"h":6.655,"l":6.625,"n":85,"o":6.63,"t":"2026-10-20T13:45:00Z","v":6083,"vw":6.641816},{"c":6.7,"h":6.7,"l":6.645,"n":107,"o":6.645,"t":"2026-10-20T13:50:00Z","v":3805,"vw":6.676064},{"c":6.7,"h":6.7,"l":6.6893,"n":51,"o":6.7,"t":"2026-10-20T13:55:00Z","v":5342,"vw":6.69066},{"c":6.68,"h":6.71,"l":6.68,"n":43,"o":6.7,"t":"2026-10-20T14:00:00Z","v":2436,"vw":6.700856},{"c":6.7,"h":6.7,"l":6.685,"n":57,"o":6.685,"t":"2026-10-20T14:05:00Z","v":3245,"vw":6.691667},{"c":6.69,"h":6.69,"l":6.675,"n":67,"o":6.68,"t":"2026-10-20T14:10:00Z","v":3218,"vw":6.684137},{"c":6.7,"h":6.7,"l":6.68,"n":40,"o":6.68,"t":"2026-10-20T14:15:00Z","v":2854,"vw":6.687258},{"c":6.715,"h":6.715,"l":6.705,"n":21,"o":6.706,"t":"2026-10-20T14:20:00Z","v":1417,"vw":6.709235},{"c":6.76,"h":6.76,"l":6.715,"n":46,"o":6.715,"t":"2026-10-20T14:25:00Z","v":2817,"vw":6.736414},{"c":6.725,"h":6.765,"l":6.72,"n":123,"o":6.765,"t":"2026-10-20T14:30:00Z","v":6800,"vw":6.741996},{"c":6.71,"h":6.735,"l":6.71,"n":164,"o":6.725,"t":"2026-10-20T14:35:00Z","v":30483,"vw":6.720644},{"c":6.75,"h":6.75,"l":6.71,"n":98,"o":6.71,"t":"2026-10-20T14:40:00Z","v":6645,"vw":6.7284},{"c":6.745,"h":6.76,"l":6.745,"n":107,"o":6.75,"t":"2026-10-20T14:45:00Z","v":5026,"vw":6.747989},{"c":6.77,"h":6.77,"l":6.75,"n":103,"o":6.75,"t":"2026-10-20T14:50:00Z","v":3376,"vw":6.75695},{"c":6.785,"h":6.79,"l":6.775,"n":148,"o":6.775,"t":"2026-10-20T14:55:00Z","v":9266,"vw":6.779509},{"c":6.785,"h":6.785,"l":6.785,"n":19,"o":6.785,"t":"2026-10-20T15:00:00Z","v":914,"vw":6.785},{"c":6.765,"h":6.785,"l":6.765,"n":56,"o":6.785,"t":"2026-10-20T15:05:00Z","v":2632,"vw":6.777104},{"c":6.73,"h":6.765,"l":6.73,"n":133,"o":6.765,"t":"2026-10-20T15:10:00Z","v":6211,"vw":6.747782},{"c":6.745,"h":6.745,"l":6.74,"n":42,"o":6.74,"t":"2026-10-20T15:15:00Z","v":1402,"vw":6.740846},{"c":6.745,"h":6.7499,"l":6.74,"n":83,"o":6.7499,"t":"2026-10-20T15:20:00Z","v":7318,"vw":6.742296},{"c":6.745,"h":6.755,"l":6.74,"n":104,"o":6.75,"t":"2026-10-20T15:25:00Z","v":6089,"vw":6.748598},{"c":6.71,"h":6.745,"l":6.71,"n":212,"o":6.74,"t":"2026-10-20T15:30:00Z","v":32764,"vw":6.739817},{"c":6.735,"h":6.735,"l":6.72,"n":84,"o":6.72,"t":"2026-10-20T15:35:00Z","v":4825,"vw":6.723328},{"c":6.735,"h":6.74,"l":6.735,"n":59,"o":6.74,"t":"2026-10-20T15:40:00Z","v":4686,"vw":6.7389},{"c":6.735,"h":6.735,"l":6.735,"n":37,"o":6.735,"t":"2026-10-20T15:45:00Z","v":2163,"vw":6.735},{"c":6.74,"h":6.745,"l":6.7312,"n":107,"o":6.735,"t":"2026-10-20T15:50:00Z","v":10189,"vw":6.739443},{"c":6.715,"h":6.73,"l":6.715,"n":49,"o":6.73,"t":"2026-10-20T15:55:00Z","v":1898,"vw":6.726551},{"c":6.695,"h":6.715,"l":6.695,"n":63,"o":6.715,"t":"2026-10-20T16:00:00Z","v":5919,"vw":6.709199},{"c":6.715,"h":6.715,"l":6.695,"n":93,"o":6.695,"t":"2026-10-20T16:05:00Z","v":6679,"vw":6.699496},{"c":6.71,"h":6.72,"l":6.71,"n":76,"o":6.715,"t":"2026-10-20T16:10:00Z","v":4287,"vw":6.712397},{"c":6.695,"h":6.7,"l":6.695,"n":27,"o":6.7,"t":"2026-10-20T16:15:00Z","v":1369,"vw":6.698982},{"c":6.705,"h":6.705,"l":6.695,"n":58,"o":6.7,"t":"2026-10-20T16:20:00Z","v":2676,"vw":6.700965},{"c":6.705,"h":6.705,"l":6.7,"n":32,"o":6.705,"t":"2026-10-20T16:25:00Z","v":1436,"vw":6.703764},{"c":6.7,"h":6.715,"l":6.695,"n":151,"o":6.705,"t":"2026-10-20T16:30:00Z","v":9299,"vw":6.706653},{"c":6.715,"h":6.715,"l":6.705,"n":36,"o":6.705,"t":"2026-10-20T16:35:00Z","v":1778,"vw":6.709432},{"c":6.715,"h":6.715,"l":6.715,"n":34,"o":6.715,"t":"2026-10-20T16:40:00Z","v":1822,"vw":6.715},{"c":6.705,"h":6.715,"l":6.7,"n":81,"o":6.7111,"t":"2026-10-20T16:45:00Z","v":3558,"vw":6.708757},{"c":6.67,"h":6.7,"l":6.67,"n":93,"o":6.7,"t":"2026-10-20T16:50:00Z","v":5689,"vw":6.686663},{"c":6.68,"h":6.68,"l":6.68,"n":20,"o":6.68,"t":"2026-10-20T16:55:00Z","v":842,"vw":6.68},{"c":6.695,"h":6.7,"l":6.68,"n":102,"o":6.68,"t":"2026-10-20T17:00:00Z","v":4425,"vw":6.688118},{"c":6.695,"h":6.695,"l":6.695,"n":17,"o":6.695,"t":"2026-10-20T17:05:00Z","v":967,"vw":6.695},{"c":6.645,"h":6.695,"l":6.63,"n":297,"o":6.695,"t":"2026-10-20T17:10:00Z","v":100390,"vw":6.642946},{"c":6.645,"h":6.645,"l":6.645,"n":12,"o":6.645,"t":"2026-10-20T17:15:00Z","v":544,"vw":6.645},{"c":6.635,"h":6.655,"l":6.6301,"n":195,"o":6.645,"t":"2026-10-20T17:20:00Z","v":21482,"vw":6.648183},{"c":6.645,"h":6.645,"l":6.635,"n":133,"o":6.635,"t":"2026-10-20T17:25:00Z","v":11499,"vw":6.63657},{"c":6.64,"h":6.645,"l":6.64,"n":59,"o":6.645,"t":"2026-10-20T17:30:00Z","v":3060,"vw":6.644395},{"c":6.63,"h":6.64,"l":6.63,"n":71,"o":6.64,"t":"2026-10-20T17:35:00Z","v":3187,"vw":6.636735},{"c":6.63,"h":6.635,"l":6.62,"n":133,"o":6.635,"t":"2026-10-20T17:40:00Z","v":9044,"vw":6.627788},{"c":6.635,"h":6.635,"l":6.635,"n":29,"o":6.635,"t":"2026-10-20T17:45:00Z","v":2195,"vw":6.635},{"c":6.645,"h":6.645,"l":6.64,"n":192,"o":6.64,"t":"2026-10-20T17:50:00Z","v":4900,"vw":6.642134},{"c":6.635,"h":6.64,"l":6.635,"n":67,"o":6.64,"t":"2026-10-20T17:55:00Z","v":4825,"vw":6.638495},{"c":6.64,"h":6.64,"l":6.635,"n":69,"o":6.635,"t":"2026-10-20T18:00:00Z","v":5958,"vw":6.637861},{"c":6.64,"h":6.64,"l":6.63,"n":77,"o":6.635,"t":"2026-10-20T18:05:00Z","v":13508,"vw":6.635712},{"c":6.655,"h":6.655,"l":6.64,"n":106,"o":6.64,"t":"2026-10-20T18:10:00Z","v":6055,"vw":6.644865},{"c":6.66,"h":6.66,"l":6.655,"n":33,"o":6.655,"t":"2026-10-20T18:15:00Z","v":1804,"vw":6.655442},{"c":6.655,"h":6.66,"l":6.655,"n":65,"o":6.66,"t":"2026-10-20T18:20:00Z","v":4976,"vw":6.658801},{"c":6.665,"h":6.67,"l":6.655,"n":104,"o":6.655,"t":"2026-10-20T18:25:00Z","v":5975,"vw":6.662225},{"c":6.67,"h":6.67,"l":6.663,"n":71,"o":6.663,"t":"2026-10-20T18:30:00Z","v":3333,"vw":6.665876},{"c":6.665,"h":6.675,"l":6.665,"n":54,"o":6.675,"t":"2026-10-20T18:35:00Z","v":2986,"vw":6.670475},{"c":6.655,"h":6.66,"l":6.655,"n":67,"o":6.66,"t":"2026-10-20T18:40:00Z","v":3152,"vw":6.658263},{"c":6.655,"h":6.659,"l":6.655,"n":24,"o":6.655,"t":"2026-10-20T18:45:00Z","v":964,"vw":6.656172},{"c":6.675,"h":6.675,"l":6.655,"n":134,"o":6.655,"t":"2026-10-20T18:50:00Z","v":8032,"vw":6.660219},{"c":6.67,"h":6.67,"l":6.6666,"n":37,"o":6.67,"t":"2026-10-20T18:55:00Z","v":2937,"vw":6.669262},{"c":6.6612,"h":6.67,"l":6.6612,"n":38,"o":6.67,"t":"2026-10-20T19:00:00Z","v":3228,"vw":6.664994},{"c":6.665,"h":6.67,"l":6.665,"n":53,"o":6.665,"t":"2026-10-20T19:05:00Z","v":1565,"vw":6.6675},{"c":6.665,"h":6.67,"l":6.66,"n":48,"o":6.67,"t":"2026-10-20T19:10:00Z","v":1394,"vw":6.66507},{"c":6.655,"h":6.665,"l":6.65,"n":107,"o":6.665,"t":"2026-10-20T19:15:00Z","v":4956,"vw":6.659897},{"c":6.68,"h":6.68,"l":6.65,"n":287,"o":6.66,"t":"2026-10-20T19:20:00Z","v":20950,"vw":6.661426},{"c":6.67,"h":6.675,"l":6.67,"n":73,"o":6.675,"t":"2026-10-20T19:25:00Z","v":2412,"vw":6.67139},{"c":6.65,"h":6.67,"l":6.65,"n":125,"o":6.67,"t":"2026-10-20T19:30:00Z","v":4908,"vw":6.660871},{"c":6.655,"h":6.66,"l":6.65,"n":94,"o":6.65,"t":"2026-10-20T19:35:00Z","v":3160,"vw":6.653053},{"c":6.65,"h":6.66,"l":6.65,"n":188,"o":6.655,"t":"2026-10-20T19:40:00Z","v":14014,"vw":6.654582},{"c":6.665,"h":6.68,"l":6.65,"n":285,"o":6.655,"t":"2026-10-20T19:45:00Z","v":30078,"vw":6.665073},{"c":6.67,"h":6.67,"l":6.66,"n":365,"o":6.665,"t":"2026-10-20T19:50:00Z","v":26261,"vw":6.66748},{"c":6.635,"h":6.6688,"l":6.63,"n":919,"o":6.665,"t":"2026-10-20T19:55:00Z","v":90738,"vw":6.648252},{"c":6.64,"h":6.65,"l":6.64,"n":26,"o":6.64,"t":"2026-10-20T20:00:00Z","v":83991,"vw":6.640661},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-20T21:20:00Z","v":150,"vw":6.67},{"c":6.66,"h":6.72,"l":6.66,"n":68,"o":6.68,"t":"2026-10-21T13:30:00Z","v":11796,"vw":6.693672},{"c":6.6715,"h":6.6715,"l":6.64,"n":39,"o":6.655,"t":"2026-10-21T13:35:00Z","v":2271,"vw":6.662841},{"c":6.68,"h":6.685,"l":6.67,"n":54,"o":6.68,"t":"2026-10-21T13:40:00Z","v":3039,"vw":6.677721},{"c":6.7,"h":6.705,"l":6.68,"n":74,"o":6.68,"t":"2026-10-21T13:45:00Z","v":4986,"vw":6.696603},{"c":6.72,"h":6.7277,"l":6.7,"n":104,"o":6.7,"t":"2026-10-21T13:50:00Z","v":4913,"vw":6.720829},{"c":6.71,"h":6.71,"l":6.71,"n":17,"o":6.71,"t":"2026-10-21T13:55:00Z","v":627,"vw":6.71},{"c":6.7,"h":6.71,"l":6.69,"n":73,"o":6.71,"t":"2026-10-21T14:00:00Z","v":2270,"vw":6.699183},{"c":6.675,"h":6.695,"l":6.67,"n":151,"o":6.695,"t":"2026-10-21T14:05:00Z","v":8093,"vw":6.685095},{"c":6.675,"h":6.695,"l":6.67,"n":114,"o":6.68,"t":"2026-10-21T14:10:00Z","v":10259,"vw":6.679767},{"c":6.66,"h":6.68,"l":6.65,"n":130,"o":6.67,"t":"2026-10-21T14:15:00Z","v":10544,"vw":6.667517},{"c":6.675,"h":6.675,"l":6.65,"n":118,"o":6.655,"t":"2026-10-21T14:20:00Z","v":7120,"vw":6.65943},{"c":6.66,"h":6.67,"l":6.66,"n":63,"o":6.67,"t":"2026-10-21T14:25:00Z","v":2457,"vw":6.662546},{"c":6.67,"h":6.67,"l":6.655,"n":48,"o":6.655,"t":"2026-10-21T14:30:00Z","v":1939,"vw":6.661936},{"c":6.675,"h":6.675,"l":6.675,"n":40,"o":6.675,"t":"2026-10-21T14:35:00Z","v":971,"vw":6.675},{"c":6.675,"h":6.675,"l":6.665,"n":64,"o":6.675,"t":"2026-10-21T14:40:00Z","v":3876,"vw":6.670705},{"c":6.69,"h":6.69,"l":6.675,"n":67,"o":6.675,"t":"2026-10-21T14:45:00Z","v":2354,"vw":6.680513},{"c":6.69,"h":6.695,"l":6.685,"n":126,"o":6.685,"t":"2026-10-21T14:50:00Z","v":9176,"vw":6.689216},{"c":6.67,"h":6.695,"l":6.67,"n":93,"o":6.695,"t":"2026-10-21T14:55:00Z","v":3455,"vw":6.681471},{"c":6.66,"h":6.67,"l":6.655,"n":68,"o":6.67,"t":"2026-10-21T15:00:00Z","v":3125,"vw":6.660238},{"c":6.665,"h":6.665,"l":6.665,"n":45,"o":6.665,"t":"2026-10-21T15:05:00Z","v":1193,"vw":6.665},{"c":6.665,"h":6.665,"l":6.665,"n":45,"o":6.665,"t":"2026-10-21T15:10:00Z","v":1550,"vw":6.665},{"c":6.665,"h":6.665,"l":6.665,"n":15,"o":6.665,"t":"2026-10-21T15:15:00Z","v":283,"vw":6.665},{"c":6.675,"h":6.675,"l":6.67,"n":48,"o":6.67,"t":"2026-10-21T15:20:00Z","v":2498,"vw":6.67177},{"c":6.695,"h":6.695,"l":6.68,"n":137,"o":6.68,"t":"2026-10-21T15:25:00Z","v":9371,"vw":6.682267},{"c":6.695,"h":6.7,"l":6.695,"n":30,"o":6.7,"t":"2026-10-21T15:30:00Z","v":794,"vw":6.697307},{"c":6.705,"h":6.705,"l":6.7,"n":29,"o":6.7,"t":"2026-10-21T15:35:00Z","v":1020,"vw":6.701764},{"c":6.705,"h":6.71,"l":6.705,"n":54,"o":6.71,"t":"2026-10-21T15:40:00Z","v":1994,"vw":6.705547},{"c":6.705,"h":6.71,"l":6.705,"n":60,"o":6.71,"t":"2026-10-21T15:45:00Z","v":1735,"vw":6.706267},{"c":6.705,"h":6.71,"l":6.705,"n":22,"o":6.71,"t":"2026-10-21T15:50:00Z","v":579,"vw":6.706667},{"c":6.705,"h":6.71,"l":6.7001,"n":29,"o":6.705,"t":"2026-10-21T15:55:00Z","v":2463,"vw":6.703432},{"c":6.705,"h":6.705,"l":6.705,"n":22,"o":6.705,"t":"2026-10-21T16:00:00Z","v":760,"vw":6.705},{"c":6.695,"h":6.705,"l":6.69,"n":141,"o":6.705,"t":"2026-10-21T16:05:00Z","v":13230,"vw":6.697926},{"c":6.695,"h":6.695,"l":6.695,"n":65,"o":6.695,"t":"2026-10-21T16:10:00Z","v":1981,"vw":6.695},{"c":6.695,"h":6.695,"l":6.695,"n":17,"o":6.695,"t":"2026-10-21T16:15:00Z","v":313,"vw":6.695},{"c":6.695,"h":6.7,"l":6.695,"n":40,"o":6.695,"t":"2026-10-21T16:20:00Z","v":1259,"vw":6.6975},{"c":6.705,"h":6.705,"l":6.695,"n":97,"o":6.6999,"t":"2026-10-21T16:25:00Z","v":5889,"vw":6.699072},{"c":6.705,"h":6.71,"l":6.705,"n":30,"o":6.71,"t":"2026-10-21T16:30:00Z","v":1215,"vw":6.707857},{"c":6.755,"h":6.755,"l":6.705,"n":120,"o":6.71,"t":"2026-10-21T16:35:00Z","v":8968,"vw":6.724309},{"c":6.72,"h":6.755,"l":6.715,"n":179,"o":6.755,"t":"2026-10-21T16:40:00Z","v":10915,"vw":6.736046},{"c":6.7,"h":6.725,"l":6.7,"n":121,"o":6.725,"t":"2026-10-21T16:45:00Z","v":8530,"vw":6.710563},{"c":6.685,"h":6.705,"l":6.685,"n":71,"o":6.705,"t":"2026-10-21T16:50:00Z","v":3656,"vw":6.6938},{"c":6.685,"h":6.685,"l":6.685,"n":38,"o":6.685,"t":"2026-10-21T16:55:00Z","v":953,"vw":6.685},{"c":6.685,"h":6.685,"l":6.68,"n":89,"o":6.685,"t":"2026-10-21T17:00:00Z","v":3374,"vw":6.684214},{"c":6.685,"h":6.685,"l":6.68,"n":42,"o":6.68,"t":"2026-10-21T17:05:00Z","v":2328,"vw":6.683256},{"c":6.685,"h":6.69,"l":6.685,"n":65,"o":6.69,"t":"2026-10-21T17:10:00Z","v":3440,"vw":6.685968},{"c":6.675,"h":6.687,"l":6.675,"n":88,"o":6.687,"t":"2026-10-21T17:15:00Z","v":6878,"vw":6.683848},{"c":6.67,"h":6.675,"l":6.67,"n":41,"o":6.67,"t":"2026-10-21T17:20:00Z","v":1330,"vw":6.672533},{"c":6.675,"h":6.675,"l":6.675,"n":52,"o":6.675,"t":"2026-10-21T17:25:00Z","v":1575,"vw":6.675},{"c":6.675,"h":6.675,"l":6.67,"n":66,"o":6.675,"t":"2026-10-21T17:30:00Z","v":3127,"vw":6.674516},{"c":6.675,"h":6.675,"l":6.67,"n":17,"o":6.675,"t":"2026-10-21T17:35:00Z","v":812,"vw":6.674167},{"c":6.69,"h":6.69,"l":6.675,"n":86,"o":6.6767,"t":"2026-10-21T17:40:00Z","v":6681,"vw":6.678564},{"c":6.67,"h":6.685,"l":6.64,"n":617,"o":6.685,"t":"2026-10-21T17:45:00Z","v":65271,"vw":6.657478},{"c":6.675,"h":6.675,"l":6.67,"n":79,"o":6.67,"t":"2026-10-21T17:50:00Z","v":4513,"vw":6.672303},{"c":6.665,"h":6.675,"l":6.66,"n":162,"o":6.675,"t":"2026-10-21T17:55:00Z","v":17345,"vw":6.663785},{"c":6.66,"h":6.665,"l":6.66,"n":55,"o":6.66,"t":"2026-10-21T18:00:00Z","v":2495,"vw":6.663415},{"c":6.665,"h":6.67,"l":6.66,"n":78,"o":6.665,"t":"2026-10-21T18:05:00Z","v":3906,"vw":6.665415},{"c":6.68,"h":6.68,"l":6.665,"n":100,"o":6.665,"t":"2026-10-21T18:10:00Z","v":5698,"vw":6.670489},{"c":6.675,"h":6.68,"l":6.675,"n":63,"o":6.68,"t":"2026-10-21T18:15:00Z","v":2803,"vw":6.675278},{"c":6.665,"h":6.67,"l":6.66,"n":130,"o":6.67,"t":"2026-10-21T18:20:00Z","v":7467,"vw":6.667708},{"c":6.665,"h":6.665,"l":6.66,"n":63,"o":6.665,"t":"2026-10-21T18:25:00Z","v":2300,"vw":6.664445},{"c":6.665,"h":6.665,"l":6.6611,"n":20,"o":6.665,"t":"2026-10-21T18:30:00Z","v":1109,"vw":6.662727},{"c":6.665,"h":6.665,"l":6.665,"n":81,"o":6.665,"t":"2026-10-21T18:35:00Z","v":2238,"vw":6.665},{"c":6.675,"h":6.675,"l":6.665,"n":120,"o":6.665,"t":"2026-10-21T18:40:00Z","v":9041,"vw":6.669307},{"c":6.655,"h":6.675,"l":6.655,"n":242,"o":6.675,"t":"2026-10-21T18:45:00Z","v":21662,"vw":6.665226},{"c":6.64,"h":6.655,"l":6.64,"n":32,"o":6.655,"t":"2026-10-21T18:50:00Z","v":1889,"vw":6.649058},{"c":6.625,"h":6.645,"l":6.625,"n":120,"o":6.645,"t":"2026-10-21T18:55:00Z","v":5521,"vw":6.635879},{"c":6.615,"h":6.625,"l":6.605,"n":215,"o":6.625,"t":"2026-10-21T19:00:00Z","v":13152,"vw":6.616935},{"c":6.605,"h":6.615,"l":6.605,"n":115,"o":6.61,"t":"2026-10-21T19:05:00Z","v":5346,"vw":6.609478},{"c":6.605,"h":6.61,"l":6.595,"n":81,"o":6.6,"t":"2026-10-21T19:10:00Z","v":5085,"vw":6.601263},{"c":6.625,"h":6.63,"l":6.61,"n":97,"o":6.61,"t":"2026-10-21T19:15:00Z","v":5357,"vw":6.617122},{"c":6.635,"h":6.64,"l":6.63,"n":111,"o":6.63,"t":"2026-10-21T19:20:00Z","v":6463,"vw":6.635023},{"c":6.645,"h":6.645,"l":6.635,"n":103,"o":6.635,"t":"2026-10-21T19:25:00Z","v":6147,"vw":6.64178},{"c":6.645,"h":6.65,"l":6.645,"n":77,"o":6.645,"t":"2026-10-21T19:30:00Z","v":3520,"vw":6.646242},{"c":6.635,"h":6.645,"l":6.635,"n":253,"o":6.645,"t":"2026-10-21T19:35:00Z","v":17426,"vw":6.639096},{"c":6.635,"h":6.64,"l":6.635,"n":145,"o":6.635,"t":"2026-10-21T19:40:00Z","v":6915,"vw":6.636462},{"c":6.635,"h":6.6399,"l":6.63,"n":136,"o":6.635,"t":"2026-10-21T19:45:00Z","v":7093,"vw":6.63502},{"c":6.65,"h":6.655,"l":6.635,"n":391,"o":6.635,"t":"2026-10-21T19:50:00Z","v":27493,"vw":6.645621},{"c":6.645,"h":6.66,"l":6.64,"n":787,"o":6.648,"t":"2026-10-21T19:55:00Z","v":50076,"vw":6.648419},{"c":6.65,"h":6.67,"l":6.65,"n":22,"o":6.65,"t":"2026-10-21T20:00:00Z","v":87001,"vw":6.650808},{"c":6.6485,"h":6.6485,"l":6.6485,"n":2,"o":6.6485,"t":"2026-10-21T23:20:00Z","v":101,"vw":6.6485},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-22T11:00:00Z","v":151,"vw":6.62},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-22T12:25:00Z","v":200,"vw":6.6},{"c":6.5986,"h":6.5986,"l":6.5986,"n":1,"o":6.5986,"t":"2026-10-22T12:45:00Z","v":999,"vw":6.5986},{"c":6.63,"h":6.63,"l":6.6,"n":49,"o":6.6,"t":"2026-10-22T13:30:00Z","v":10553,"vw":6.608798},{"c":6.615,"h":6.64,"l":6.615,"n":55,"o":6.64,"t":"2026-10-22T13:35:00Z","v":5390,"vw":6.635273},{"c":6.575,"h":6.615,"l":6.565,"n":163,"o":6.615,"t":"2026-10-22T13:40:00Z","v":9197,"vw":6.584009},{"c":6.61,"h":6.61,"l":6.555,"n":113,"o":6.575,"t":"2026-10-22T13:45:00Z","v":7596,"vw":6.574426},{"c":6.61,"h":6.61,"l":6.595,"n":23,"o":6.6,"t":"2026-10-22T13:50:00Z","v":1041,"vw":6.600615},{"c":6.66,"h":6.66,"l":6.61,"n":139,"o":6.61,"t":"2026-10-22T13:55:00Z","v":8023,"vw":6.638772},{"c":6.685,"h":6.6852,"l":6.67,"n":68,"o":6.67,"t":"2026-10-22T14:00:00Z","v":3563,"vw":6.67992},{"c":6.68,"h":6.695,"l":6.68,"n":88,"o":6.69,"t":"2026-10-22T14:05:00Z","v":4482,"vw":6.688329},{"c":6.67,"h":6.67,"l":6.655,"n":66,"o":6.67,"t":"2026-10-22T14:10:00Z","v":2869,"vw":6.66282},{"c":6.68,"h":6.69,"l":6.68,"n":89,"o":6.68,"t":"2026-10-22T14:15:00Z","v":3460,"vw":6.686366},{"c":6.67,"h":6.685,"l":6.67,"n":79,"o":6.675,"t":"2026-10-22T14:20:00Z","v":3834,"vw":6.678667},{"c":6.65,"h":6.67,"l":6.65,"n":165,"o":6.665,"t":"2026-10-22T14:25:00Z","v":8846,"vw":6.660882},{"c":6.67,"h":6.67,"l":6.65,"n":144,"o":6.65,"t":"2026-10-22T14:30:00Z","v":5544,"vw":6.661584},{"c":6.685,"h":6.69,"l":6.655,"n":163,"o":6.665,"t":"2026-10-22T14:35:00Z","v":11023,"vw":6.672799},{"c":6.71,"h":6.71,"l":6.6899,"n":117,"o":6.6899,"t":"2026-10-22T14:40:00Z","v":7656,"vw":6.702878},{"c":6.68,"h":6.715,"l":6.68,"n":154,"o":6.71,"t":"2026-10-22T14:45:00Z","v":7156,"vw":6.699486},{"c":6.7,"h":6.7071,"l":6.67,"n":78,"o":6.68,"t":"2026-10-22T14:50:00Z","v":6986,"vw":6.689855},{"c":6.7,"h":6.7,"l":6.695,"n":73,"o":6.7,"t":"2026-10-22T14:55:00Z","v":3259,"vw":6.69893},{"c":6.67,"h":6.705,"l":6.67,"n":164,"o":6.705,"t":"2026-10-22T15:00:00Z","v":11069,"vw":6.685763},{"c":6.67,"h":6.679,"l":6.67,"n":93,"o":6.678,"t":"2026-10-22T15:05:00Z","v":5710,"vw":6.673827},{"c":6.655,"h":6.6789,"l":6.65,"n":153,"o":6.67,"t":"2026-10-22T15:10:00Z","v":8960,"vw":6.662267},{"c":6.7087,"h":6.7087,"l":6.655,"n":102,"o":6.655,"t":"2026-10-22T15:15:00Z","v":6554,"vw":6.677229},{"c":6.7,"h":6.71,"l":6.695,"n":68,"o":6.71,"t":"2026-10-22T15:20:00Z","v":2084,"vw":6.704198},{"c":6.71,"h":6.72,"l":6.69,"n":101,"o":6.7,"t":"2026-10-22T15:25:00Z","v":4855,"vw":6.703978},{"c":6.71,"h":6.72,"l":6.71,"n":38,"o":6.71,"t":"2026-10-22T15:30:00Z","v":1466,"vw":6.710913},{"c":6.7,"h":6.72,"l":6.7,"n":83,"o":6.71,"t":"2026-10-22T15:35:00Z","v":9032,"vw":6.702436},{"c":6.71,"h":6.715,"l":6.7,"n":101,"o":6.7,"t":"2026-10-22T15:40:00Z","v":4019,"vw":6.707315},{"c":6.7101,"h":6.72,"l":6.71,"n":62,"o":6.71,"t":"2026-10-22T15:45:00Z","v":4720,"vw":6.710691},{"c":6.72,"h":6.725,"l":6.71,"n":158,"o":6.715,"t":"2026-10-22T15:50:00Z","v":9241,"vw":6.718718},{"c":6.735,"h":6.735,"l":6.72,"n":60,"o":6.72,"t":"2026-10-22T15:55:00Z","v":1801,"vw":6.7285},{"c":6.72,"h":6.735,"l":6.715,"n":131,"o":6.73,"t":"2026-10-22T16:00:00Z","v":9126,"vw":6.726464},{"c":6.74,"h":6.74,"l":6.725,"n":87,"o":6.725,"t":"2026-10-22T16:05:00Z","v":8059,"vw":6.731568},{"c":6.715,"h":6.735,"l":6.715,"n":86,"o":6.735,"t":"2026-10-22T16:10:00Z","v":8627,"vw":6.732559},{"c":6.725,"h":6.73,"l":6.715,"n":87,"o":6.715,"t":"2026-10-22T16:15:00Z","v":3105,"vw":6.723147},{"c":6.705,"h":6.735,"l":6.7,"n":121,"o":6.73,"t":"2026-10-22T16:20:00Z","v":16767,"vw":6.712877},{"c":6.71,"h":6.71,"l":6.705,"n":92,"o":6.705,"t":"2026-10-22T16:25:00Z","v":18069,"vw":6.708334},{"c":6.6958,"h":6.705,"l":6.675,"n":163,"o":6.705,"t":"2026-10-22T16:30:00Z","v":10569,"vw":6.694311},{"c":6.685,"h":6.7,"l":6.685,"n":108,"o":6.7,"t":"2026-10-22T16:35:00Z","v":5839,"vw":6.690202},{"c":6.665,"h":6.675,"l":6.65,"n":184,"o":6.67,"t":"2026-10-22T16:40:00Z","v":10943,"vw":6.660258},{"c":6.66,"h":6.66,"l":6.655,"n":124,"o":6.66,"t":"2026-10-22T16:45:00Z","v":11095,"vw":6.656536},{"c":6.68,"h":6.68,"l":6.655,"n":149,"o":6.66,"t":"2026-10-22T16:50:00Z","v":8538,"vw":6.663469},{"c":6.685,"h":6.685,"l":6.675,"n":53,"o":6.675,"t":"2026-10-22T16:55:00Z","v":2011,"vw":6.68125},{"c":6.68,"h":6.69,"l":6.675,"n":103,"o":6.685,"t":"2026-10-22T17:00:00Z","v":4055,"vw":6.680746},{"c":6.69,"h":6.69,"l":6.675,"n":133,"o":6.685,"t":"2026-10-22T17:05:00Z","v":5625,"vw":6.679596},{"c":6.685,"h":6.69,"l":6.68,"n":70,"o":6.69,"t":"2026-10-22T17:10:00Z","v":1183,"vw":6.683576},{"c":6.69,"h":6.695,"l":6.685,"n":86,"o":6.685,"t":"2026-10-22T17:15:00Z","v":4499,"vw":6.690672},{"c":6.67,"h":6.7,"l":6.665,"n":368,"o":6.685,"t":"2026-10-22T17:20:00Z","v":49057,"vw":6.687308},{"c":6.695,"h":6.695,"l":6.675,"n":120,"o":6.675,"t":"2026-10-22T17:25:00Z","v":6810,"vw":6.679934},{"c":6.685,"h":6.7,"l":6.685,"n":121,"o":6.695,"t":"2026-10-22T17:30:00Z","v":6628,"vw":6.689644},{"c":6.685,"h":6.69,"l":6.685,"n":78,"o":6.69,"t":"2026-10-22T17:35:00Z","v":2515,"vw":6.686389},{"c":6.6899,"h":6.69,"l":6.685,"n":75,"o":6.685,"t":"2026-10-22T17:40:00Z","v":4245,"vw":6.686338},{"c":6.685,"h":6.7,"l":6.68,"n":350,"o":6.69,"t":"2026-10-22T17:45:00Z","v":47558,"vw":6.688986},{"c":6.685,"h":6.685,"l":6.68,"n":68,"o":6.685,"t":"2026-10-22T17:50:00Z","v":2975,"vw":6.684743},{"c":6.685,"h":6.69,"l":6.685,"n":91,"o":6.69,"t":"2026-10-22T17:55:00Z","v":4623,"vw":6.686527},{"c":6.635,"h":6.69,"l":6.62,"n":192,"o":6.685,"t":"2026-10-22T18:00:00Z","v":13971,"vw":6.648937},{"c":6.64,"h":6.64,"l":6.635,"n":109,"o":6.635,"t":"2026-10-22T18:05:00Z","v":4825,"vw":6.636808},{"c":6.65,"h":6.65,"l":6.645,"n":80,"o":6.645,"t":"2026-10-22T18:10:00Z","v":3012,"vw":6.646799},{"c":6.645,"h":6.65,"l":6.645,"n":55,"o":6.65,"t":"2026-10-22T18:15:00Z","v":1656,"vw":6.646459},{"c":6.68,"h":6.69,"l":6.65,"n":184,"o":6.65,"t":"2026-10-22T18:20:00Z","v":13104,"vw":6.667901},{"c":6.6699,"h":6.6701,"l":6.665,"n":64,"o":6.6701,"t":"2026-10-22T18:25:00Z","v":2720,"vw":6.669519},{"c":6.67,"h":6.67,"l":6.665,"n":87,"o":6.665,"t":"2026-10-22T18:30:00Z","v":3278,"vw":6.665476},{"c":6.655,"h":6.665,"l":6.655,"n":95,"o":6.665,"t":"2026-10-22T18:35:00Z","v":5212,"vw":6.658182},{"c":6.645,"h":6.655,"l":6.645,"n":154,"o":6.655,"t":"2026-10-22T18:40:00Z","v":8870,"vw":6.649873},{"c":6.655,"h":6.655,"l":6.645,"n":139,"o":6.645,"t":"2026-10-22T18:45:00Z","v":8382,"vw":6.650638},{"c":6.655,"h":6.66,"l":6.655,"n":54,"o":6.655,"t":"2026-10-22T18:50:00Z","v":1705,"vw":6.658333},{"c":6.655,"h":6.66,"l":6.645,"n":176,"o":6.66,"t":"2026-10-22T18:55:00Z","v":8658,"vw":6.650084},{"c":6.655,"h":6.66,"l":6.651,"n":38,"o":6.655,"t":"2026-10-22T19:00:00Z","v":2681,"vw":6.655385},{"c":6.67,"h":6.67,"l":6.655,"n":103,"o":6.66,"t":"2026-10-22T19:05:00Z","v":5225,"vw":6.662567},{"c":6.7,"h":6.705,"l":6.665,"n":237,"o":6.67,"t":"2026-10-22T19:10:00Z","v":19575,"vw":6.686041},{"c":6.7,"h":6.7,"l":6.695,"n":83,"o":6.7,"t":"2026-10-22T19:15:00Z","v":1992,"vw":6.698333},{"c":6.7089,"h":6.715,"l":6.7,"n":166,"o":6.7,"t":"2026-10-22T19:20:00Z","v":11937,"vw":6.706507},{"c":6.705,"h":6.7097,"l":6.7,"n":144,"o":6.7097,"t":"2026-10-22T19:25:00Z","v":8492,"vw":6.701402},{"c":6.69,"h":6.705,"l":6.68,"n":201,"o":6.705,"t":"2026-10-22T19:30:00Z","v":10093,"vw":6.692659},{"c":6.685,"h":6.7,"l":6.68,"n":182,"o":6.695,"t":"2026-10-22T19:35:00Z","v":10135,"vw":6.689984},{"c":6.68,"h":6.69,"l":6.66,"n":339,"o":6.685,"t":"2026-10-22T19:40:00Z","v":37267,"vw":6.676361},{"c":6.67,"h":6.685,"l":6.66,"n":330,"o":6.675,"t":"2026-10-22T19:45:00Z","v":32447,"vw":6.674743},{"c":6.69,"h":6.695,"l":6.665,"n":528,"o":6.67,"t":"2026-10-22T19:50:00Z","v":47287,"vw":6.677531},{"c":6.655,"h":6.7,"l":6.65,"n":1109,"o":6.69,"t":"2026-10-22T19:55:00Z","v":103925,"vw":6.669248},{"c":6.67,"h":6.67,"l":6.66,"n":24,"o":6.67,"t":"2026-10-22T20:00:00Z","v":106531,"vw":6.669981},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-22T20:20:00Z","v":250,"vw":6.75}],"history":[{"c":18.91,"h":19.11,"l":18.52,"n":8600,"o":18.95,"t":"2024-10-21T04:00:00Z","v":493251,"vw":18.862683},{"c":17.99,"h":18.81,"l":17.93,"n":7307,"o":18.79,"t":"2024-10-22T04:00:00Z","v":410649,"vw":18.138476},{"c":17.88,"h":18.02,"l":17.55,"n":5435,"o":17.89,"t":"2024-10-23T04:00:00Z","v":306128,"vw":17.794774},{"c":17.85,"h":18.025,"l":17.62,"n":4397,"o":17.94,"t":"2024-10-24T04:00:00Z","v":263824,"vw":17.798499},{"c":17.82,"h":18.09,"l":17.64,"n":3833,"o":18,"t":"2024-10-25T04:00:00Z","v":154373,"vw":17.821868},{"c":17.98,"h":18.2,"l":17.885,"n":4700,"o":18.01,"t":"2024-10-28T04:00:00Z","v":218277,"vw":17.992545},{"c":17.58,"h":17.9,"l":17.48,"n":6577,"o":17.81,"t":"2024-10-29T04:00:00Z","v":413353,"vw":17.625332},{"c":17.86,"h":17.995,"l":17.51,"n":6627,"o":17.56,"t":"2024-10-30T04:00:00Z","v":306317,"vw":17.799278},{"c":17.86,"h":18.1,"l":16.1886,"n":11074,"o":16.85,"t":"2024-10-31T04:00:00Z","v":551902,"vw":17.68718},{"c":18.53,"h":19.1,"l":17.79,"n":10245,"o":17.84,"t":"2024-11-01T04:00:00Z","v":621011,"vw":18.480366},{"c":18.52,"h":18.94,"l":18.15,"n":7154,"o":18.47,"t":"2024-11-04T05:00:00Z","v":334254,"vw":18.567736},{"c":19.06,"h":19.1,"l":18.49,"n":6463,"o":18.49,"t":"2024-11-05T05:00:00Z","v":298843,"vw":18.926227},{"c":19.6,"h":19.95,"l":19,"n":10149,"o":19.1,"t":"2024-11-06T05:00:00Z","v":693275,"vw":19.550238},{"c":19.86,"h":20.01,"l":19.49,"n":7712,"o":19.58,"t":"2024-11-07T05:00:00Z","v":398626,"vw":19.817003},{"c":19.71,"h":20.27,"l":19.55,"n":6952,"o":19.82,"t":"2024-11-08T05:00:00Z","v":340130,"vw":19.854059},{"c":19.93,"h":20.215,"l":19.76,"n":7787,"o":19.98,"t":"2024-11-11T05:00:00Z","v":431479,"vw":19.950034},{"c":19.43,"h":19.89,"l":19.34,"n":5516,"o":19.89,"t":"2024-11-12T05:00:00Z","v":255414,"vw":19.485039},{"c":19.17,"h":19.82,"l":19.06,"n":6438,"o":19.59,"t":"2024-11-13T05:00:00Z","v":323074,"vw":19.249398},{"c":19,"h":19.32,"l":18.84,"n":5095,"o":19.32,"t":"2024-11-14T05:00:00Z","v":223851,"vw":19.022209},{"c":18.75,"h":19.22,"l":18.715,"n":6408,"o":19.08,"t":"2024-11-15T05:00:00Z","v":331169,"vw":18.836457},{"c":14.66,"h":18.84,"l":14.47,"n":27731,"o":18.72,"t":"2024-11-18T05:00:00Z","v":3038687,"vw":15.781337},{"c":15.35,"h":15.74,"l":14.97,"n":13727,"o":15.34,"t":"2024-11-19T05:00:00Z","v":1008431,"vw":15.329364},{"c":15.5,"h":15.69,"l":14.96,"n":11186,"o":15.27,"t":"2024-11-20T05:00:00Z","v":713662,"vw":15.45495},{"c":15.63,"h":15.695,"l":15.1,"n":8831,"o":15.65,"t":"2024-11-21T05:00:00Z","v":3087617,"vw":15.168857},{"c":15.8,"h":16.12,"l":15.64,"n":8615,"o":15.76,"t":"2024-11-22T05:00:00Z","v":498261,"vw":15.895512},{"c":15.6,"h":16.11,"l":15.54,"n":9257,"o":15.95,"t":"2024-11-25T05:00:00Z","v":593849,"vw":15.763009},{"c":15.33,"h":15.55,"l":15.17,"n":9889,"o":15.54,"t":"2024-11-26T05:00:00Z","v":467213,"vw":15.358607},{"c":15.2,"h":15.72,"l":15.19,"n":8649,"o":15.33,"t":"2024-11-27T05:00:00Z","v":435500,"vw":15.364814},{"c":15.56,"h":15.995,"l":15.38,"n":6678,"o":15.39,"t":"2024-11-29T05:00:00Z","v":375366,"vw":15.667834},{"c":16.04,"h":16.23,"l":15.54,"n":9509,"o":15.58,"t":"2024-12-02T05:00:00Z","v":335667,"vw":16.011839},{"c":16.31,"h":16.39,"l":16.04,"n":8331,"o":16.04,"t":"2024-12-03T05:00:00Z","v":427730,"vw":16.27339},{"c":16.21,"h":16.65,"l":16.12,"n":8182,"o":16.23,"t":"2024-12-04T05:00:00Z","v":367691,"vw":16.297343},{"c":16.4,"h":17.22,"l":16.305,"n":7615,"o":16.48,"t":"2024-12-05T05:00:00Z","v":396497,"vw":16.523455},{"c":16.26,"h":16.66,"l":16.2,"n":5738,"o":16.51,"t":"2024-12-06T05:00:00Z","v":511817,"vw":16.458174},{"c":16.59,"h":16.8,"l":16.385,"n":7290,"o":16.48,"t":"2024-12-09T05:00:00Z","v":281941,"vw":16.605518},{"c":16.8,"h":16.93,"l":16.36,"n":8734,"o":16.53,"t":"2024-12-10T05:00:00Z","v":471961,"vw":16.706417},{"c":17.37,"h":17.44,"l":16.84,"n":9027,"o":16.99,"t":"2024-12-11T05:00:00Z","v":535302,"vw":17.264497},{"c":16.42,"h":17.3832,"l":16.26,"n":6539,"o":17.33,"t":"2024-12-12T05:00:00Z","v":370577,"vw":16.500989},{"c":16.11,"h":16.41,"l":15.93,"n":6113,"o":16.41,"t":"2024-12-13T05:00:00Z","v":208229,"vw":16.099004},{"c":16.19,"h":16.43,"l":16.09,"n":5646,"o":16.09,"t":"2024-12-16T05:00:00Z","v":241814,"vw":16.233678},{"c":16.09,"h":16.39,"l":15.88,"n":6390,"o":16.16,"t":"2024-12-17T05:00:00Z","v":317196,"vw":16.081428},{"c":15.38,"h":16.3946,"l":15.32,"n":8941,"o":16.21,"t":"2024-12-18T05:00:00Z","v":302958,"vw":15.696372},{"c":15.16,"h":15.91,"l":15.07,"n":7497,"o":15.43,"t":"2024-12-19T05:00:00Z","v":342857,"vw":15.24031},{"c":15.14,"h":15.5915,"l":14.92,"n":9752,"o":14.93,"t":"2024-12-20T05:00:00Z","v":1109669,"vw":15.192296},{"c":14.83,"h":15.37,"l":14.7901,"n":8233,"o":15.15,"t":"2024-12-23T05:00:00Z","v":387749,"vw":14.994445},{"c":14.74,"h":14.92,"l":14.67,"n":4404,"o":14.8,"t":"2024-12-24T05:00:00Z","v":217952,"vw":14.760035},{"c":15.18,"h":15.27,"l":14.614,"n":8144,"o":14.69,"t":"2024-12-26T05:00:00Z","v":488085,"vw":15.067929},{"c":14.86,"h":15.25,"l":14.75,"n":5419,"o":15.1,"t":"2024-12-27T05:00:00Z","v":226558,"vw":14.873025},{"c":14.72,"h":14.8,"l":14.5,"n":5689,"o":14.75,"t":"2024-12-30T05:00:00Z","v":252574,"vw":14.699063},{"c":14.7,"h":14.9,"l":14.58,"n":5846,"o":14.83,"t":"2024-12-31T05:00:00Z","v":307344,"vw":14.720516},{"c":14.89,"h":15.2891,"l":14.66,"n":6742,"o":14.91,"t":"2025-01-02T05:00:00Z","v":299319,"vw":14.882676},{"c":15.06,"h":15.18,"l":14.94,"n":4927,"o":15.02,"t":"2025-01-03T05:00:00Z","v":211228,"vw":15.070032},{"c":15.34,"h":15.45,"l":15.12,"n":5364,"o":15.19,"t":"2025-01-06T05:00:00Z","v":248439,"vw":15.312135},{"c":14.89,"h":15.38,"l":14.82,"n":5860,"o":15.3,"t":"2025-01-07T05:00:00Z","v":261717,"vw":14.945829},{"c":14.79,"h":14.86,"l":14.4,"n":6058,"o":14.78,"t":"2025-01-08T05:00:00Z","v":304010,"vw":14.706321},{"c":14.14,"h":14.53,"l":13.99,"n":5513,"o":14.47,"t":"2025-01-10T05:00:00Z","v":292092,"vw":14.193531},{"c":14.06,"h":14.09,"l":13.8,"n":5893,"o":13.99,"t":"2025-01-13T05:00:00Z","v":297318,"vw":13.978199},{"c":14.1,"h":14.36,"l":13.94,"n":5430,"o":14.25,"t":"2025-01-14T05:00:00Z","v":216919,"vw":14.105315},{"c":14.37,"h":14.64,"l":14.26,"n":4711,"o":14.48,"t":"2025-01-15T05:00:00Z","v":240112,"vw":14.352451},{"c":14.35,"h":14.63,"l":14.26,"n":6141,"o":14.43,"t":"2025-01-16T05:00:00Z","v":251585,"vw":14.366948},{"c":14.77,"h":14.84,"l":14.43,"n":7415,"o":14.54,"t":"2025-01-17T05:00:00Z","v":366601,"vw":14.697869},{"c":15.105,"h":15.17,"l":14.78,"n":4910,"o":14.87,"t":"2025-01-21T05:00:00Z","v":226927,"vw":15.038069},{"c":14.73,"h":15.22,"l":14.695,"n":6436,"o":15.05,"t":"2025-01-22T05:00:00Z","v":322446,"vw":14.837884},{"c":14.61,"h":14.77,"l":14.53,"n":5189,"o":14.62,"t":"2025-01-23T05:00:00Z","v":208513,"vw":14.619166},{"c":14.4,"h":14.73,"l":14.31,"n":4448,"o":14.56,"t":"2025-01-24T05:00:00Z","v":228635,"vw":14.45118},{"c":14.26,"h":14.445,"l":14.1,"n":7713,"o":14.34,"t":"2025-01-27T05:00:00Z","v":353606,"vw":14.256752},{"c":14.33,"h":14.39,"l":14.07,"n":4491,"o":14.31,"t":"2025-01-28T05:00:00Z","v":217145,"vw":14.256984},{"c":14.42,"h":14.46,"l":14.265,"n":4820,"o":14.32,"t":"2025-01-29T05:00:00Z","v":354968,"vw":14.369993},{"c":14.56,"h":14.71,"l":14.41,"n":6138,"o":14.56,"t":"2025-01-30T05:00:00Z","v":249149,"vw":14.559013},{"c":14.34,"h":14.66,"l":14.2,"n":6615,"o":14.54,"t":"2025-01-31T05:00:00Z","v":330991,"vw":14.359809},{"c":14.14,"h":14.34,"l":13.94,"n":8577,"o":14.23,"t":"2025-02-03T05:00:00Z","v":378612,"vw":14.153872},{"c":14.58,"h":14.6,"l":14.16,"n":5253,"o":14.16,"t":"2025-02-04T05:00:00Z","v":214475,"vw":14.493428},{"c":14.69,"h":14.78,"l":14.45,"n":4989,"o":14.63,"t":"2025-02-05T05:00:00Z","v":190655,"vw":14.68125},{"c":14.7,"h":14.87,"l":14.57,"n":4657,"o":14.8,"t":"2025-02-06T05:00:00Z","v":170326,"vw":14.691389},{"c":14.53,"h":14.755,"l":14.4506,"n":4891,"o":14.69,"t":"2025-02-07T05:00:00Z","v":149666,"vw":14.539962},{"c":14.72,"h":14.75,"l":14.595,"n":4528,"o":14.67,"t":"2025-02-10T05:00:00Z","v":150895,"vw":14.706893},{"c":14.86,"h":14.86,"l":14.51,"n":3667,"o":14.51,"t":"2025-02-11T05:00:00Z","v":155392,"vw":14.745101},{"c":14.9,"h":14.925,"l":14.45,"n":4773,"o":14.61,"t":"2025-02-12T05:00:00Z","v":256099,"vw":14.776382},{"c":15.1,"h":15.12,"l":14.79,"n":5235,"o":14.98,"t":"2025-02-13T05:00:00Z","v":205779,"vw":15.003889},{"c":15.29,"h":15.47,"l":15.16,"n":5697,"o":15.2,"t":"2025-02-14T05:00:00Z","v":346642,"vw":15.307568},{"c":15.55,"h":15.76,"l":15.28,"n":6786,"o":15.53,"t":"2025-02-18T05:00:00Z","v":359718,"vw":15.526219},{"c":15.63,"h":15.74,"l":15.2729,"n":4640,"o":15.44,"t":"2025-02-19T05:00:00Z","v":168714,"vw":15.584864},{"c":15.48,"h":15.565,"l":15.305,"n":6621,"o":15.54,"t":"2025-02-20T05:00:00Z","v":254309,"vw":15.446245},{"c":14.65,"h":15.6,"l":14.59,"n":6056,"o":15.6,"t":"2025-02-21T05:00:00Z","v":281381,"vw":14.802382},{"c":14.78,"h":14.9,"l":14.58,"n":5800,"o":14.72,"t":"2025-02-24T05:00:00Z","v":271539,"vw":14.770512},{"c":14.68,"h":14.98,"l":14.615,"n":7248,"o":14.86,"t":"2025-02-25T05:00:00Z","v":306340,"vw":14.711897},{"c":14.68,"h":14.95,"l":14.62,"n":6331,"o":14.67,"t":"2025-02-26T05:00:00Z","v":271362,"vw":14.723464},{"c":15.05,"h":16.03,"l":14.76,"n":9413,"o":14.8,"t":"2025-02-27T05:00:00Z","v":521898,"vw":15.122042},{"c":14.96,"h":15.05,"l":14.63,"n":9752,"o":14.89,"t":"2025-02-28T05:00:00Z","v":628270,"vw":14.883325},{"c":15.12,"h":15.7,"l":14.9,"n":7794,"o":14.96,"t":"2025-03-03T05:00:00Z","v":492856,"vw":15.217766},{"c":15.22,"h":15.5,"l":14.61,"n":8918,"o":14.9,"t":"2025-03-04T05:00:00Z","v":439265,"vw":15.150162},{"c":15.61,"h":15.73,"l":15.24,"n":9270,"o":15.24,"t":"2025-03-05T05:00:00Z","v":396021,"vw":15.554653},{"c":15.67,"h":15.74,"l":15.3874,"n":7387,"o":15.39,"t":"2025-03-06T05:00:00Z","v":390626,"vw":15.60967},{"c":16.37,"h":16.37,"l":15.585,"n":6720,"o":15.69,"t":"2025-03-07T05:00:00Z","v":335788,"vw":16.128511},{"c":16.22,"h":16.55,"l":16.11,"n":7849,"o":16.11,"t":"2025-03-10T04:00:00Z","v":433797,"vw":16.284324},{"c":16.54,"h":16.79,"l":16.14,"n":9663,"o":16.23,"t":"2025-03-11T04:00:00Z","v":617974,"vw":16.473752},{"c":16.24,"h":16.685,"l":16.24,"n":7911,"o":16.63,"t":"2025-03-12T04:00:00Z","v":637980,"vw":16.402566},{"c":15.99,"h":16.38,"l":15.94,"n":6441,"o":16.13,"t":"2025-03-13T04:00:00Z","v":327345,"vw":16.088996},{"c":16.38,"h":16.58,"l":15.87,"n":7533,"o":16.12,"t":"2025-03-14T04:00:00Z","v":557183,"vw":16.361324},{"c":15.8,"h":16.47,"l":15.73,"n":10270,"o":16.36,"t":"2025-03-17T04:00:00Z","v":487717,"vw":16.01041},{"c":16.16,"h":16.32,"l":15.61,"n":8274,"o":15.75,"t":"2025-03-18T04:00:00Z","v":581429,"vw":16.006278},{"c":16.66,"h":16.69,"l":15.94,"n":8391,"o":16.16,"t":"2025-03-19T04:00:00Z","v":442348,"vw":16.454328},{"c":16.31,"h":16.52,"l":16.07,"n":7870,"o":16.39,"t":"2025-03-20T04:00:00Z","v":348966,"vw":16.272649},{"c":16.11,"h":16.31,"l":15.93,"n":6595,"o":15.93,"t":"2025-03-21T04:00:00Z","v":1028168,"vw":16.105848},{"c":16.83,"h":16.86,"l":16.28,"n":8021,"o":16.34,"t":"2025-03-24T04:00:00Z","v":466785,"vw":16.741107},{"c":16.6,"h":16.78,"l":16.39,"n":7122,"o":16.76,"t":"2025-03-25T04:00:00Z","v":362922,"vw":16.622192},{"c":16.54,"h":16.735,"l":16.27,"n":7377,"o":16.56,"t":"2025-03-26T04:00:00Z","v":314612,"vw":16.50472},{"c":16.18,"h":16.49,"l":16.08,"n":6293,"o":16.49,"t":"2025-03-27T04:00:00Z","v":331298,"vw":16.256844},{"c":15.95,"h":16.255,"l":15.67,"n":5607,"o":16.12,"t":"2025-03-28T04:00:00Z","v":272105,"vw":15.90886},{"c":15.89,"h":15.94,"l":15.52,"n":6094,"o":15.76,"t":"2025-03-31T04:00:00Z","v":429951,"vw":15.855732},{"c":15.85,"h":16.05,"l":15.625,"n":7392,"o":15.78,"t":"2025-04-01T04:00:00Z","v":379131,"vw":15.845414},{"c":15.97,"h":15.995,"l":15.595,"n":8766,"o":15.62,"t":"2025-04-02T04:00:00Z","v":498152,"vw":15.885968},{"c":14.95,"h":15.3,"l":14.79,"n":9296,"o":15.12,"t":"2025-04-03T04:00:00Z","v":510580,"vw":14.9742},{"c":14.41,"h":14.635,"l":13.95,"n":10096,"o":14.42,"t":"2025-04-04T04:00:00Z","v":617752,"vw":14.30126},{"c":14.46,"h":15.05,"l":13.77,"n":10991,"o":13.86,"t":"2025-04-07T04:00:00Z","v":554359,"vw":14.408208},{"c":14.31,"h":15.3276,"l":14.21,"n":10672,"o":14.96,"t":"2025-04-08T04:00:00Z","v":596545,"vw":14.43787},{"c":15.19,"h":15.34,"l":14.05,"n":10255,"o":14.12,"t":"2025-04-09T04:00:00Z","v":557675,"vw":14.819438},{"c":14.6,"h":14.97,"l":14.285,"n":7168,"o":14.8,"t":"2025-04-10T04:00:00Z","v":355912,"vw":14.604336},{"c":14.84,"h":14.9,"l":14.39,"n":7333,"o":14.66,"t":"2025-04-11T04:00:00Z","v":417000,"vw":14.649777},{"c":14.88,"h":15.065,"l":14.8,"n":6572,"o":15.01,"t":"2025-04-14T04:00:00Z","v":257573,"vw":14.912347},{"c":15.08,"h":15.34,"l":14.82,"n":6728,"o":14.82,"t":"2025-04-15T04:00:00Z","v":389300,"vw":15.112123},{"c":14.87,"h":15.23,"l":14.68,"n":6126,"o":15.07,"t":"2025-04-16T04:00:00Z","v":367497,"vw":14.901305},{"c":14.83,"h":15.1,"l":14.58,"n":5701,"o":14.88,"t":"2025-04-17T04:00:00Z","v":388143,"vw":14.878215},{"c":14.63,"h":14.85,"l":14.49,"n":6185,"o":14.73,"t":"2025-04-21T04:00:00Z","v":242346,"vw":14.626284},{"c":14.88,"h":15.01,"l":14.65,"n":6863,"o":14.83,"t":"2025-04-22T04:00:00Z","v":356957,"vw":14.900642},{"c":14.76,"h":15.4,"l":14.69,"n":9245,"o":15.25,"t":"2025-04-23T04:00:00Z","v":593652,"vw":14.901633},{"c":15.18,"h":15.25,"l":14.58,"n":8477,"o":14.75,"t":"2025-04-24T04:00:00Z","v":710075,"vw":15.133804},{"c":15.17,"h":15.265,"l":14.94,"n":5499,"o":15.09,"t":"2025-04-25T04:00:00Z","v":339252,"vw":15.148795},{"c":15.01,"h":15.45,"l":14.94,"n":8531,"o":15.25,"t":"2025-04-28T04:00:00Z","v":622170,"vw":15.105908},{"c":15.4,"h":15.55,"l":14.97,"n":7429,"o":14.97,"t":"2025-04-29T04:00:00Z","v":435223,"vw":15.317577},{"c":15.45,"h":15.54,"l":15.075,"n":6701,"o":15.27,"t":"2025-04-30T04:00:00Z","v":368941,"vw":15.37156},{"c":15.58,"h":15.7,"l":15.3812,"n":6694,"o":15.49,"t":"2025-05-01T04:00:00Z","v":336003,"vw":15.585994},{"c":15.8,"h":15.96,"l":15.77,"n":6139,"o":15.79,"t":"2025-05-02T04:00:00Z","v":217968,"vw":15.825459},{"c":15.58,"h":15.79,"l":15.5,"n":7180,"o":15.69,"t":"2025-05-05T04:00:00Z","v":304654,"vw":15.628216},{"c":14.88,"h":15.57,"l":14.87,"n":8163,"o":15.45,"t":"2025-05-06T04:00:00Z","v":495379,"vw":15.046423},{"c":15.04,"h":15.2,"l":14.81,"n":9308,"o":15.03,"t":"2025-05-07T04:00:00Z","v":495308,"vw":14.990685},{"c":12.25,"h":12.45,"l":10.86,"n":29434,"o":11.55,"t":"2025-05-08T04:00:00Z","v":2528001,"vw":11.838274},{"c":11.37,"h":12.22,"l":11.21,"n":14996,"o":12.22,"t":"2025-05-09T04:00:00Z","v":985491,"vw":11.444394},{"c":12.24,"h":12.43,"l":11.88,"n":15055,"o":11.88,"t":"2025-05-12T04:00:00Z","v":994169,"vw":12.18419},{"c":12.26,"h":12.56,"l":12.15,"n":11765,"o":12.37,"t":"2025-05-13T04:00:00Z","v":657460,"vw":12.327948},{"c":12.31,"h":12.48,"l":12.13,"n":11768,"o":12.32,"t":"2025-05-14T04:00:00Z","v":674479,"vw":12.313882},{"c":12.28,"h":12.515,"l":12.21,"n":12106,"o":12.24,"t":"2025-05-15T04:00:00Z","v":685378,"vw":12.319927},{"c":13.16,"h":13.245,"l":12.53,"n":12029,"o":12.57,"t":"2025-05-16T04:00:00Z","v":676677,"vw":13.01671},{"c":13.08,"h":13.105,"l":12.81,"n":9625,"o":12.92,"t":"2025-05-19T04:00:00Z","v":443314,"vw":13.040459},{"c":12.91,"h":13.5,"l":12.7,"n":9388,"o":13.5,"t":"2025-05-20T04:00:00Z","v":533956,"vw":12.984142},{"c":12.64,"h":12.97,"l":12.57,"n":9380,"o":12.71,"t":"2025-05-21T04:00:00Z","v":524240,"vw":12.733984},{"c":12.45,"h":12.8,"l":12.44,"n":9552,"o":12.58,"t":"2025-05-22T04:00:00Z","v":541532,"vw":12.581075},{"c":12.56,"h":12.67,"l":12.225,"n":7624,"o":12.25,"t":"2025-05-23T04:00:00Z","v":423207,"vw":12.551317},{"c":12.63,"h":12.8,"l":12.55,"n":8390,"o":12.7,"t":"2025-05-27T04:00:00Z","v":411975,"vw":12.656062},{"c":12.38,"h":12.651,"l":12.38,"n":7390,"o":12.6,"t":"2025-05-28T04:00:00Z","v":456538,"vw":12.445078},{"c":12.38,"h":12.595,"l":12.25,"n":6612,"o":12.54,"t":"2025-05-29T04:00:00Z","v":403980,"vw":12.361071},{"c":12.61,"h":12.79,"l":12.21,"n":9766,"o":12.28,"t":"2025-05-30T04:00:00Z","v":652257,"vw":12.573485},{"c":12.4,"h":12.79,"l":12.265,"n":10693,"o":12.65,"t":"2025-06-02T04:00:00Z","v":554590,"vw":12.457686},{"c":12.56,"h":12.74,"l":12.3,"n":7890,"o":12.39,"t":"2025-06-03T04:00:00Z","v":446800,"vw":12.570067},{"c":12.53,"h":12.705,"l":12.47,"n":6495,"o":12.61,"t":"2025-06-04T04:00:00Z","v":332038,"vw":12.546284},{"c":12.46,"h":12.64,"l":12.33,"n":6690,"o":12.52,"t":"2025-06-05T04:00:00Z","v":352951,"vw":12.459512},{"c":12.63,"h":12.69,"l":12.48,"n":6060,"o":12.58,"t":"2025-06-06T04:00:00Z","v":292822,"vw":12.593927},{"c":12.72,"h":12.77,"l":12.51,"n":6609,"o":12.66,"t":"2025-06-09T04:00:00Z","v":329970,"vw":12.688302},{"c":12.82,"h":13.02,"l":12.64,"n":6891,"o":12.73,"t":"2025-06-10T04:00:00Z","v":377622,"vw":12.853286},{"c":12.68,"h":12.95,"l":12.64,"n":5984,"o":12.92,"t":"2025-06-11T04:00:00Z","v":263292,"vw":12.710615},{"c":12.57,"h":12.73,"l":12.47,"n":6859,"o":12.51,"t":"2025-06-12T04:00:00Z","v":373646,"vw":12.61565},{"c":12.36,"h":12.6,"l":12.31,"n":7371,"o":12.34,"t":"2025-06-13T04:00:00Z","v":354168,"vw":12.437622},{"c":12.43,"h":12.65,"l":12.37,"n":5981,"o":12.37,"t":"2025-06-16T04:00:00Z","v":375065,"vw":12.465281},{"c":12.21,"h":12.46,"l":12.15,"n":6507,"o":12.31,"t":"2025-06-17T04:00:00Z","v":310383,"vw":12.264351},{"c":12.18,"h":12.33,"l":12.095,"n":6474,"o":12.26,"t":"2025-06-18T04:00:00Z","v":321753,"vw":12.19647},{"c":12.02,"h":12.33,"l":11.96,"n":6314,"o":12.31,"t":"2025-06-20T04:00:00Z","v":917792,"vw":12.056663},{"c":12.19,"h":12.2,"l":11.88,"n":6937,"o":11.97,"t":"2025-06-23T04:00:00Z","v":330909,"vw":12.117632},{"c":12.27,"h":12.4799,"l":12.2,"n":7136,"o":12.24,"t":"2025-06-24T04:00:00Z","v":399186,"vw":12.269724},{"c":12.13,"h":12.28,"l":12.12,"n":5803,"o":12.23,"t":"2025-06-25T04:00:00Z","v":297563,"vw":12.180588},{"c":12.41,"h":12.43,"l":12.12,"n":7460,"o":12.16,"t":"2025-06-26T04:00:00Z","v":376326,"vw":12.369488},{"c":12.62,"h":12.73,"l":12.38,"n":8632,"o":12.47,"t":"2025-06-27T04:00:00Z","v":1075889,"vw":12.607095},{"c":12.78,"h":12.98,"l":12.55,"n":8460,"o":12.67,"t":"2025-06-30T04:00:00Z","v":653756,"vw":12.82284},{"c":12.72,"h":12.95,"l":12.54,"n":6940,"o":12.64,"t":"2025-07-01T04:00:00Z","v":346860,"vw":12.754724},{"c":12.88,"h":13.015,"l":12.745,"n":5886,"o":12.79,"t":"2025-07-02T04:00:00Z","v":325206,"vw":12.891096},{"c":13.2,"h":13.21,"l":12.92,"n":6379,"o":12.99,"t":"2025-07-03T04:00:00Z","v":427132,"vw":13.110204},{"c":12.88,"h":13.13,"l":12.86,"n":6634,"o":13.07,"t":"2025-07-07T04:00:00Z","v":299534,"vw":12.923762},{"c":13.06,"h":13.31,"l":12.89,"n":7572,"o":12.94,"t":"2025-07-08T04:00:00Z","v":666986,"vw":13.043268},{"c":13.27,"h":13.29,"l":13.025,"n":6158,"o":13.12,"t":"2025-07-09T04:00:00Z","v":306418,"vw":13.198905},{"c":13.38,"h":13.65,"l":13.28,"n":5870,"o":13.28,"t":"2025-07-10T04:00:00Z","v":304141,"vw":13.472165},{"c":13.16,"h":13.325,"l":13.09,"n":5767,"o":13.24,"t":"2025-07-11T04:00:00Z","v":327751,"vw":13.188984},{"c":13.12,"h":13.16,"l":12.94,"n":5557,"o":13.11,"t":"2025-07-14T04:00:00Z","v":262166,"vw":13.05806},{"c":13,"h":13.215,"l":12.96,"n":7030,"o":13.2,"t":"2025-07-15T04:00:00Z","v":318024,"vw":13.040187},{"c":13.45,"h":13.46,"l":12.815,"n":9771,"o":12.95,"t":"2025-07-16T04:00:00Z","v":442014,"vw":13.236789},{"c":13.65,"h":13.67,"l":13.45,"n":7874,"o":13.5,"t":"2025-07-17T04:00:00Z","v":421476,"vw":13.595969},{"c":13.54,"h":13.8699,"l":13.52,"n":7794,"o":13.78,"t":"2025-07-18T04:00:00Z","v":481807,"vw":13.601144},{"c":13.55,"h":13.78,"l":13.51,"n":7434,"o":13.63,"t":"2025-07-21T04:00:00Z","v":316066,"vw":13.609509},{"c":13.67,"h":13.86,"l":13.51,"n":7249,"o":13.51,"t":"2025-07-22T04:00:00Z","v":350543,"vw":13.696575},{"c":13.85,"h":13.96,"l":13.68,"n":7492,"o":13.8,"t":"2025-07-23T04:00:00Z","v":359905,"vw":13.841331},{"c":13.91,"h":14.03,"l":13.735,"n":6357,"o":13.79,"t":"2025-07-24T04:00:00Z","v":307630,"vw":13.916074},{"c":13.88,"h":14.04,"l":13.83,"n":7018,"o":13.97,"t":"2025-07-25T04:00:00Z","v":320398,"vw":13.887799},{"c":13.72,"h":13.97,"l":13.71,"n":6123,"o":13.97,"t":"2025-07-28T04:00:00Z","v":313761,"vw":13.780581},{"c":13.67,"h":13.79,"l":13.41,"n":9546,"o":13.75,"t":"2025-07-29T04:00:00Z","v":620632,"vw":13.653352},{"c":13.64,"h":13.965,"l":13.57,"n":8618,"o":13.65,"t":"2025-07-30T04:00:00Z","v":453416,"vw":13.725756},{"c":13.45,"h":13.75,"l":13.43,"n":8998,"o":13.58,"t":"2025-07-31T04:00:00Z","v":485647,"vw":13.526558},{"c":12.79,"h":13.3,"l":12.655,"n":10643,"o":13.3,"t":"2025-08-01T04:00:00Z","v":565935,"vw":12.839546},{"c":13.33,"h":13.34,"l":12.835,"n":8839,"o":12.85,"t":"2025-08-04T04:00:00Z","v":338273,"vw":13.22343},{"c":13.63,"h":13.76,"l":13.37,"n":6095,"o":13.41,"t":"2025-08-05T04:00:00Z","v":294987,"vw":13.605743},{"c":13.62,"h":13.81,"l":13.56,"n":7316,"o":13.66,"t":"2025-08-06T04:00:00Z","v":354775,"vw":13.652665},{"c":14.65,"h":15.2399,"l":14.51,"n":14222,"o":14.98,"t":"2025-08-07T04:00:00Z","v":870971,"vw":14.80776},{"c":14.19,"h":14.705,"l":14.06,"n":9709,"o":14.68,"t":"2025-08-08T04:00:00Z","v":450260,"vw":14.233744},{"c":13.89,"h":14.395,"l":13.84,"n":8756,"o":14.26,"t":"2025-08-11T04:00:00Z","v":559214,"vw":13.996012},{"c":14.3,"h":14.44,"l":13.95,"n":8803,"o":14.01,"t":"2025-08-12T04:00:00Z","v":581579,"vw":14.294315},{"c":14.62,"h":14.69,"l":14.285,"n":7212,"o":14.4,"t":"2025-08-13T04:00:00Z","v":481108,"vw":14.533246},{"c":14.49,"h":14.72,"l":14.33,"n":8264,"o":14.45,"t":"2025-08-14T04:00:00Z","v":480499,"vw":14.472322},{"c":14.18,"h":14.54,"l":14.03,"n":7118,"o":14.54,"t":"2025-08-15T04:00:00Z","v":377326,"vw":14.195391},{"c":14.25,"h":14.3,"l":14.1145,"n":6276,"o":14.16,"t":"2025-08-18T04:00:00Z","v":452183,"vw":14.226803},{"c":14.42,"h":14.55,"l":14.28,"n":6305,"o":14.32,"t":"2025-08-19T04:00:00Z","v":337826,"vw":14.405877},{"c":14.34,"h":14.44,"l":14.195,"n":7634,"o":14.38,"t":"2025-08-20T04:00:00Z","v":410683,"vw":14.317952},{"c":14.19,"h":14.73,"l":14,"n":7056,"o":14.24,"t":"2025-08-21T04:00:00Z","v":315343,"vw":14.155955},{"c":14.73,"h":14.82,"l":14.189,"n":6864,"o":14.33,"t":"2025-08-22T04:00:00Z","v":328929,"vw":14.671056},{"c":14.49,"h":14.705,"l":14.49,"n":4980,"o":14.7,"t":"2025-08-25T04:00:00Z","v":240628,"vw":14.546982},{"c":14.52,"h":14.76,"l":14.485,"n":6795,"o":14.54,"t":"2025-08-26T04:00:00Z","v":305619,"vw":14.556021},{"c":14.57,"h":14.6,"l":14.41,"n":6540,"o":14.45,"t":"2025-08-27T04:00:00Z","v":318483,"vw":14.556689},{"c":14.41,"h":14.57,"l":14.34,"n":4996,"o":14.57,"t":"2025-08-28T04:00:00Z","v":295668,"vw":14.412457},{"c":14.21,"h":14.42,"l":14.095,"n":4289,"o":14.42,"t":"2025-08-29T04:00:00Z","v":210353,"vw":14.191149},{"c":14.34,"h":14.39,"l":14.06,"n":8183,"o":14.08,"t":"2025-09-02T04:00:00Z","v":438923,"vw":14.252909},{"c":14.1,"h":14.47,"l":14.085,"n":8299,"o":14.3,"t":"2025-09-03T04:00:00Z","v":564279,"vw":14.230119},{"c":14.31,"h":14.365,"l":13.92,"n":7436,"o":14.14,"t":"2025-09-04T04:00:00Z","v":487543,"vw":14.179362},{"c":14.42,"h":14.57,"l":14.26,"n":6327,"o":14.35,"t":"2025-09-05T04:00:00Z","v":325647,"vw":14.400067},{"c":14.58,"h":14.66,"l":14.31,"n":7943,"o":14.45,"t":"2025-09-08T04:00:00Z","v":437531,"vw":14.570819},{"c":14.38,"h":14.55,"l":14.06,"n":8011,"o":14.52,"t":"2025-09-09T04:00:00Z","v":508454,"vw":14.385171},{"c":14.59,"h":14.59,"l":14.2,"n":6836,"o":14.32,"t":"2025-09-10T04:00:00Z","v":360613,"vw":14.452314},{"c":14.53,"h":14.65,"l":14.405,"n":7730,"o":14.53,"t":"2025-09-11T04:00:00Z","v":369166,"vw":14.532356},{"c":14.36,"h":14.51,"l":14.28,"n":6467,"o":14.51,"t":"2025-09-12T04:00:00Z","v":258762,"vw":14.385398},{"c":14.55,"h":14.635,"l":14.2,"n":8122,"o":14.38,"t":"2025-09-15T04:00:00Z","v":397138,"vw":14.508186},{"c":14.62,"h":14.85,"l":14.51,"n":10072,"o":14.69,"t":"2025-09-16T04:00:00Z","v":665370,"vw":14.671928},{"c":14.6,"h":14.94,"l":14.52,"n":9337,"o":14.68,"t":"2025-09-17T04:00:00Z","v":634295,"vw":14.690108},{"c":15.14,"h":15.225,"l":14.53,"n":9751,"o":14.7,"t":"2025-09-18T04:00:00Z","v":500266,"vw":15.02598},{"c":14.69,"h":15.03,"l":14.58,"n":7346,"o":15.02,"t":"2025-09-19T04:00:00Z","v":1136752,"vw":14.741342},{"c":14.95,"h":15.045,"l":14.51,"n":7156,"o":14.7,"t":"2025-09-22T04:00:00Z","v":395986,"vw":14.880139},{"c":15.06,"h":15.36,"l":14.98,"n":7043,"o":15.05,"t":"2025-09-23T04:00:00Z","v":387275,"vw":15.097791},{"c":15.28,"h":15.33,"l":15,"n":7180,"o":15.01,"t":"2025-09-24T04:00:00Z","v":388050,"vw":15.223569},{"c":15.24,"h":15.269,"l":14.89,"n":7098,"o":15.07,"t":"2025-09-25T04:00:00Z","v":435597,"vw":15.165036},{"c":15.32,"h":15.45,"l":15.07,"n":8902,"o":15.33,"t":"2025-09-26T04:00:00Z","v":479154,"vw":15.274548},{"c":15.35,"h":15.47,"l":15.14,"n":8371,"o":15.45,"t":"2025-09-29T04:00:00Z","v":497917,"vw":15.308291},{"c":15.42,"h":15.45,"l":15.23,"n":6236,"o":15.31,"t":"2025-09-30T04:00:00Z","v":324955,"vw":15.374951},{"c":15.84,"h":15.85,"l":15.215,"n":7459,"o":15.25,"t":"2025-10-01T04:00:00Z","v":371521,"vw":15.666282},{"c":15.87,"h":15.935,"l":15.68,"n":6952,"o":15.92,"t":"2025-10-02T04:00:00Z","v":347851,"vw":15.832092},{"c":15.77,"h":16.28,"l":15.75,"n":8000,"o":15.88,"t":"2025-10-03T04:00:00Z","v":466245,"vw":15.882932},{"c":15.79,"h":15.86,"l":15.6225,"n":7540,"o":15.82,"t":"2025-10-06T04:00:00Z","v":292003,"vw":15.76004},{"c":15.57,"h":15.89,"l":15.43,"n":6934,"o":15.77,"t":"2025-10-07T04:00:00Z","v":291549,"vw":15.596223},{"c":15.44,"h":15.685,"l":15.35,"n":7571,"o":15.57,"t":"2025-10-08T04:00:00Z","v":464583,"vw":15.496464},{"c":15.32,"h":15.79,"l":15.29,"n":8010,"o":15.51,"t":"2025-10-09T04:00:00Z","v":647177,"vw":15.479928},{"c":15.27,"h":15.43,"l":15.175,"n":7761,"o":15.32,"t":"2025-10-10T04:00:00Z","v":364337,"vw":15.26897},{"c":15.56,"h":15.58,"l":15.2361,"n":6881,"o":15.53,"t":"2025-10-13T04:00:00Z","v":294881,"vw":15.461529},{"c":15.74,"h":15.85,"l":15.35,"n":6163,"o":15.35,"t":"2025-10-14T04:00:00Z","v":271162,"vw":15.697996},{"c":16.34,"h":16.375,"l":15.765,"n":7431,"o":15.96,"t":"2025-10-15T04:00:00Z","v":436600,"vw":16.182724},{"c":16.775,"h":16.83,"l":16.36,"n":11688,"o":16.45,"t":"2025-10-16T04:00:00Z","v":564906,"vw":16.644095},{"c":16.76,"h":16.88,"l":16.53,"n":8298,"o":16.63,"t":"2025-10-17T04:00:00Z","v":457893,"vw":16.757106},{"c":17.03,"h":17.09,"l":16.77,"n":7342,"o":16.91,"t":"2025-10-20T04:00:00Z","v":466950,"vw":17.007428},{"c":17.16,"h":17.22,"l":16.61,"n":8123,"o":16.93,"t":"2025-10-21T04:00:00Z","v":556390,"vw":17.02503},{"c":17.22,"h":17.26,"l":16.91,"n":8565,"o":17.11,"t":"2025-10-22T04:00:00Z","v":392767,"vw":17.152219},{"c":17.87,"h":17.89,"l":17.2682,"n":9316,"o":17.3,"t":"2025-10-23T04:00:00Z","v":409494,"vw":17.757816},{"c":18.11,"h":18.31,"l":17.79,"n":8187,"o":17.95,"t":"2025-10-24T04:00:00Z","v":309176,"vw":18.085173},{"c":17.59,"h":18.32,"l":17.4691,"n":6908,"o":18.15,"t":"2025-10-27T04:00:00Z","v":291224,"vw":17.635134},{"c":17.4,"h":17.64,"l":17.24,"n":6787,"o":17.53,"t":"2025-10-28T04:00:00Z","v":321321,"vw":17.411163},{"c":17.17,"h":17.53,"l":16.99,"n":6195,"o":17.31,"t":"2025-10-29T04:00:00Z","v":280425,"vw":17.207631},{"c":17.13,"h":17.23,"l":16.95,"n":5001,"o":17.1,"t":"2025-10-30T04:00:00Z","v":220779,"vw":17.090178},{"c":17.11,"h":17.2,"l":16.93,"n":6005,"o":17.1,"t":"2025-10-31T04:00:00Z","v":335288,"vw":17.094792},{"c":16.81,"h":17.11,"l":16.805,"n":6561,"o":17.11,"t":"2025-11-03T05:00:00Z","v":402378,"vw":16.928854},{"c":16.41,"h":16.82,"l":16.34,"n":7306,"o":16.76,"t":"2025-11-04T05:00:00Z","v":339576,"vw":16.485819},{"c":17.26,"h":17.36,"l":16.5,"n":10844,"o":16.54,"t":"2025-11-05T05:00:00Z","v":521043,"vw":17.144511},{"c":14.49,"h":15.7201,"l":14.35,"n":20101,"o":15.35,"t":"2025-11-06T05:00:00Z","v":1153451,"vw":14.85218},{"c":13.975,"h":14.49,"l":13.47,"n":23440,"o":14.49,"t":"2025-11-07T05:00:00Z","v":2526018,"vw":13.756478},{"c":14.06,"h":14.71,"l":14.045,"n":14057,"o":14.3,"t":"2025-11-10T05:00:00Z","v":1050219,"vw":14.204301},{"c":14.05,"h":14.29,"l":13.89,"n":11182,"o":14.19,"t":"2025-11-11T05:00:00Z","v":655426,"vw":14.047336},{"c":14.26,"h":14.44,"l":13.97,"n":11476,"o":14.06,"t":"2025-11-12T05:00:00Z","v":819768,"vw":14.228994},{"c":14.53,"h":14.645,"l":14.08,"n":15111,"o":14.1,"t":"2025-11-13T05:00:00Z","v":751250,"vw":14.485163},{"c":14.55,"h":14.56,"l":14.3,"n":10764,"o":14.34,"t":"2025-11-14T05:00:00Z","v":502930,"vw":14.49863},{"c":14.5,"h":14.77,"l":14.415,"n":10538,"o":14.51,"t":"2025-11-17T05:00:00Z","v":715234,"vw":14.562965},{"c":14.43,"h":14.5,"l":14.07,"n":8257,"o":14.37,"t":"2025-11-18T05:00:00Z","v":535868,"vw":14.384197},{"c":14,"h":14.61,"l":13.735,"n":11332,"o":14.48,"t":"2025-11-19T05:00:00Z","v":722375,"vw":14.076412},{"c":13.28,"h":14.355,"l":13.27,"n":9032,"o":14.27,"t":"2025-11-20T05:00:00Z","v":512649,"vw":13.495959},{"c":13.64,"h":13.8,"l":13.28,"n":8786,"o":13.3,"t":"2025-11-21T05:00:00Z","v":526019,"vw":13.623556},{"c":13.88,"h":14,"l":13.59,"n":9877,"o":13.69,"t":"2025-11-24T05:00:00Z","v":845199,"vw":13.880309},{"c":14.25,"h":14.33,"l":13.9801,"n":6937,"o":14.01,"t":"2025-11-25T05:00:00Z","v":470283,"vw":14.199378},{"c":14.38,"h":14.425,"l":14.1,"n":5943,"o":14.25,"t":"2025-11-26T05:00:00Z","v":300641,"vw":14.342309},{"c":14.45,"h":14.5,"l":14.29,"n":3910,"o":14.42,"t":"2025-11-28T05:00:00Z","v":225376,"vw":14.424719},{"c":14.46,"h":14.57,"l":14.19,"n":6951,"o":14.19,"t":"2025-12-01T05:00:00Z","v":393442,"vw":14.424914},{"c":14.43,"h":14.65,"l":14.37,"n":8595,"o":14.51,"t":"2025-12-02T05:00:00Z","v":491961,"vw":14.470227},{"c":14.9,"h":14.93,"l":14.56,"n":8087,"o":14.56,"t":"2025-12-03T05:00:00Z","v":420332,"vw":14.84824},{"c":14.68,"h":15,"l":14.67,"n":5420,"o":14.87,"t":"2025-12-04T05:00:00Z","v":285166,"vw":14.810071},{"c":14.72,"h":14.81,"l":14.6,"n":6388,"o":14.66,"t":"2025-12-05T05:00:00Z","v":333137,"vw":14.704446},{"c":14.5,"h":14.905,"l":14.45,"n":7735,"o":14.76,"t":"2025-12-08T05:00:00Z","v":441340,"vw":14.59998},{"c":14.23,"h":14.55,"l":14.21,"n":8312,"o":14.49,"t":"2025-12-09T05:00:00Z","v":443748,"vw":14.327515},{"c":14.41,"h":14.555,"l":14.09,"n":9504,"o":14.2,"t":"2025-12-10T05:00:00Z","v":554813,"vw":14.37717},{"c":14.6,"h":14.715,"l":14.32,"n":6402,"o":14.42,"t":"2025-12-11T05:00:00Z","v":356758,"vw":14.57365},{"c":14.47,"h":14.71,"l":14.32,"n":5671,"o":14.63,"t":"2025-12-12T05:00:00Z","v":315515,"vw":14.444573},{"c":14.52,"h":14.585,"l":14.375,"n":9307,"o":14.54,"t":"2025-12-15T05:00:00Z","v":478299,"vw":14.492741},{"c":14.44,"h":14.75,"l":14.42,"n":9083,"o":14.52,"t":"2025-12-16T05:00:00Z","v":599740,"vw":14.519586},{"c":14.13,"h":14.62,"l":14.11,"n":8112,"o":14.39,"t":"2025-12-17T05:00:00Z","v":435199,"vw":14.208936},{"c":14.43,"h":14.55,"l":14.235,"n":7723,"o":14.24,"t":"2025-12-18T05:00:00Z","v":393571,"vw":14.418468},{"c":14.07,"h":14.4566,"l":14.03,"n":7363,"o":14.43,"t":"2025-12-19T05:00:00Z","v":1290360,"vw":14.10264},{"c":13.98,"h":14.24,"l":13.96,"n":7511,"o":14.15,"t":"2025-12-22T05:00:00Z","v":409498,"vw":14.054143},{"c":13.81,"h":13.98,"l":13.675,"n":6829,"o":13.95,"t":"2025-12-23T05:00:00Z","v":399007,"vw":13.796536},{"c":13.84,"h":13.91,"l":13.75,"n":2625,"o":13.81,"t":"2025-12-24T05:00:00Z","v":152260,"vw":13.844169},{"c":13.88,"h":13.88,"l":13.7,"n":4982,"o":13.81,"t":"2025-12-26T05:00:00Z","v":287018,"vw":13.808839},{"c":13.8,"h":13.94,"l":13.7492,"n":6976,"o":13.86,"t":"2025-12-29T05:00:00Z","v":321457,"vw":13.827137},{"c":13.48,"h":13.78,"l":13.47,"n":9247,"o":13.77,"t":"2025-12-30T05:00:00Z","v":613326,"vw":13.576023},{"c":13.49,"h":13.5938,"l":13.31,"n":5932,"o":13.51,"t":"2025-12-31T05:00:00Z","v":512396,"vw":13.457681},{"c":13.72,"h":13.72,"l":13.44,"n":6220,"o":13.6,"t":"2026-01-02T05:00:00Z","v":318767,"vw":13.640922},{"c":14.33,"h":14.58,"l":13.78,"n":8204,"o":13.78,"t":"2026-01-05T05:00:00Z","v":372076,"vw":14.352862},{"c":14.42,"h":14.48,"l":14.17,"n":7049,"o":14.26,"t":"2026-01-06T05:00:00Z","v":304345,"vw":14.324873},{"c":14.06,"h":14.44,"l":14.04,"n":6542,"o":14.37,"t":"2026-01-07T05:00:00Z","v":278402,"vw":14.129278},{"c":14.44,"h":14.465,"l":13.98,"n":5364,"o":14,"t":"2026-01-08T05:00:00Z","v":215996,"vw":14.377952},{"c":14.16,"h":14.55,"l":14.12,"n":6892,"o":14.49,"t":"2026-01-09T05:00:00Z","v":299488,"vw":14.228064},{"c":14.28,"h":14.47,"l":14.1,"n":5041,"o":14.16,"t":"2026-01-12T05:00:00Z","v":234954,"vw":14.299709},{"c":14.38,"h":14.4,"l":14.1601,"n":5972,"o":14.32,"t":"2026-01-13T05:00:00Z","v":285482,"vw":14.322254},{"c":14.22,"h":14.37,"l":14.04,"n":7119,"o":14.35,"t":"2026-01-14T05:00:00Z","v":393353,"vw":14.174626},{"c":14.3,"h":14.5,"l":14.22,"n":6508,"o":14.34,"t":"2026-01-15T05:00:00Z","v":340943,"vw":14.339642},{"c":14.3,"h":14.365,"l":14.17,"n":6011,"o":14.28,"t":"2026-01-16T05:00:00Z","v":373917,"vw":14.275205},{"c":13.98,"h":14.18,"l":13.9,"n":5521,"o":14.09,"t":"2026-01-20T05:00:00Z","v":308921,"vw":14.012471},{"c":14.415,"h":14.475,"l":14.04,"n":6133,"o":14.14,"t":"2026-01-21T05:00:00Z","v":311131,"vw":14.352579},{"c":14.63,"h":14.715,"l":14.49,"n":5833,"o":14.51,"t":"2026-01-22T05:00:00Z","v":286342,"vw":14.634952},{"c":14.3,"h":14.62,"l":14.275,"n":5287,"o":14.58,"t":"2026-01-23T05:00:00Z","v":293240,"vw":14.363968},{"c":14.33,"h":14.48,"l":14.27,"n":5587,"o":14.3,"t":"2026-01-26T05:00:00Z","v":226901,"vw":14.355176},{"c":14.48,"h":14.57,"l":14.325,"n":5745,"o":14.39,"t":"2026-01-27T05:00:00Z","v":285541,"vw":14.451519},{"c":14.65,"h":14.96,"l":14.24,"n":7902,"o":14.55,"t":"2026-01-28T05:00:00Z","v":455817,"vw":14.675312},{"c":14.78,"h":14.895,"l":14.5275,"n":6741,"o":14.68,"t":"2026-01-29T05:00:00Z","v":296804,"vw":14.743588},{"c":14.59,"h":14.73,"l":14.37,"n":6627,"o":14.6,"t":"2026-01-30T05:00:00Z","v":399234,"vw":14.582494},{"c":14.95,"h":15.02,"l":14.2551,"n":6555,"o":14.46,"t":"2026-02-02T05:00:00Z","v":343281,"vw":14.916289},{"c":14.81,"h":15.2,"l":14.535,"n":8997,"o":14.98,"t":"2026-02-03T05:00:00Z","v":381049,"vw":14.7646},{"c":14.98,"h":15.07,"l":14.785,"n":5608,"o":15,"t":"2026-02-04T05:00:00Z","v":211591,"vw":14.942906},{"c":15.11,"h":15.28,"l":14.87,"n":7423,"o":14.91,"t":"2026-02-05T05:00:00Z","v":233231,"vw":15.082565},{"c":15.47,"h":15.58,"l":15.14,"n":6401,"o":15.14,"t":"2026-02-06T05:00:00Z","v":304475,"vw":15.455456},{"c":15.81,"h":15.9,"l":15.29,"n":7265,"o":15.51,"t":"2026-02-09T05:00:00Z","v":273755,"vw":15.742379},{"c":15.59,"h":15.83,"l":15.515,"n":5893,"o":15.75,"t":"2026-02-10T05:00:00Z","v":286396,"vw":15.644404},{"c":15.44,"h":15.9,"l":15.31,"n":5538,"o":15.705,"t":"2026-02-11T05:00:00Z","v":246764,"vw":15.441833},{"c":15.37,"h":15.89,"l":15.31,"n":5420,"o":15.63,"t":"2026-02-12T05:00:00Z","v":235113,"vw":15.431104},{"c":15.6,"h":15.81,"l":15.42,"n":5198,"o":15.43,"t":"2026-02-13T05:00:00Z","v":309264,"vw":15.60867},{"c":15.89,"h":16.095,"l":15.44,"n":6420,"o":15.56,"t":"2026-02-17T05:00:00Z","v":333370,"vw":15.878833},{"c":15.75,"h":16,"l":15.66,"n":7401,"o":15.88,"t":"2026-02-18T05:00:00Z","v":291434,"vw":15.78509},{"c":16.05,"h":16.115,"l":15.74,"n":7499,"o":15.76,"t":"2026-02-19T05:00:00Z","v":279699,"vw":15.999431},{"c":16.24,"h":16.3,"l":15.885,"n":8200,"o":16.03,"t":"2026-02-20T05:00:00Z","v":272239,"vw":16.172369},{"c":16.06,"h":16.265,"l":15.71,"n":7938,"o":16.13,"t":"2026-02-23T05:00:00Z","v":369168,"vw":16.048185},{"c":16.07,"h":16.16,"l":15.795,"n":7063,"o":16.11,"t":"2026-02-24T05:00:00Z","v":299930,"vw":15.996232},{"c":16.12,"h":16.18,"l":15.77,"n":8793,"o":16.18,"t":"2026-02-25T05:00:00Z","v":459557,"vw":16.028487},{"c":10.43,"h":11.97,"l":10.22,"n":52566,"o":11.45,"t":"2026-02-26T05:00:00Z","v":4519815,"vw":10.734151},{"c":10.43,"h":10.79,"l":10.03,"n":18423,"o":10.46,"t":"2026-02-27T05:00:00Z","v":1196673,"vw":10.427718},{"c":10.26,"h":10.36,"l":9.85,"n":14191,"o":10.29,"t":"2026-03-02T05:00:00Z","v":940810,"vw":10.16214},{"c":10.22,"h":10.24,"l":9.59,"n":18955,"o":10.01,"t":"2026-03-03T05:00:00Z","v":1702738,"vw":10.069606},{"c":10.72,"h":10.805,"l":10.21,"n":10532,"o":10.398,"t":"2026-03-04T05:00:00Z","v":928462,"vw":10.64556},{"c":10.73,"h":10.78,"l":10.54,"n":11826,"o":10.6,"t":"2026-03-05T05:00:00Z","v":870213,"vw":10.678166},{"c":10.61,"h":10.81,"l":10.3778,"n":11430,"o":10.67,"t":"2026-03-06T05:00:00Z","v":905491,"vw":10.615609},{"c":11.12,"h":11.61,"l":10.345,"n":23965,"o":10.87,"t":"2026-03-09T04:00:00Z","v":1763201,"vw":11.049297},{"c":10.87,"h":11.215,"l":10.77,"n":15802,"o":11.12,"t":"2026-03-10T04:00:00Z","v":1013881,"vw":10.945234},{"c":10.78,"h":10.8906,"l":10.6,"n":10651,"o":10.82,"t":"2026-03-11T04:00:00Z","v":656869,"vw":10.763381},{"c":10.24,"h":10.64,"l":10.13,"n":13268,"o":10.53,"t":"2026-03-12T04:00:00Z","v":831242,"vw":10.259089},{"c":10.05,"h":10.455,"l":9.89,"n":12156,"o":10.275,"t":"2026-03-13T04:00:00Z","v":813730,"vw":10.062511},{"c":10.26,"h":10.37,"l":10.12,"n":9430,"o":10.24,"t":"2026-03-16T04:00:00Z","v":604920,"vw":10.260395},{"c":10.19,"h":10.385,"l":10.1001,"n":10047,"o":10.32,"t":"2026-03-17T04:00:00Z","v":599212,"vw":10.19698},{"c":9.91,"h":10.26,"l":9.89,"n":10872,"o":10.1,"t":"2026-03-18T04:00:00Z","v":698605,"vw":9.999642},{"c":9.73,"h":9.91,"l":9.6492,"n":12334,"o":9.76,"t":"2026-03-19T04:00:00Z","v":797491,"vw":9.761965},{"c":9.46,"h":9.86,"l":9.35,"n":24090,"o":9.79,"t":"2026-03-20T04:00:00Z","v":1899148,"vw":9.504121},{"c":10.12,"h":10.16,"l":9.51,"n":22411,"o":9.77,"t":"2026-03-23T04:00:00Z","v":1996464,"vw":10.061082},{"c":10.17,"h":10.5096,"l":9.97,"n":18972,"o":10.02,"t":"2026-03-24T04:00:00Z","v":1115463,"vw":10.291934},{"c":10.14,"h":10.4315,"l":9.99,"n":9355,"o":10.36,"t":"2026-03-25T04:00:00Z","v":493290,"vw":10.127025},{"c":9.94,"h":10.21,"l":9.86,"n":7645,"o":10.09,"t":"2026-03-26T04:00:00Z","v":445078,"vw":9.968203},{"c":9.87,"h":9.98,"l":9.76,"n":9141,"o":9.87,"t":"2026-03-27T04:00:00Z","v":549214,"vw":9.887055},{"c":9.81,"h":10.02,"l":9.76,"n":13466,"o":10,"t":"2026-03-30T04:00:00Z","v":655369,"vw":9.851367},{"c":10.07,"h":10.1725,"l":9.82,"n":12907,"o":9.97,"t":"2026-03-31T04:00:00Z","v":871988,"vw":9.964976},{"c":10.22,"h":10.31,"l":10.071,"n":12054,"o":10.3,"t":"2026-04-01T04:00:00Z","v":695231,"vw":10.184626},{"c":10.2,"h":10.41,"l":9.845,"n":18267,"o":10.02,"t":"2026-04-02T04:00:00Z","v":1097942,"vw":10.073691},{"c":10.42,"h":10.44,"l":10.2,"n":9549,"o":10.34,"t":"2026-04-06T04:00:00Z","v":514983,"vw":10.355536},{"c":10.33,"h":10.45,"l":10.25,"n":9770,"o":10.28,"t":"2026-04-07T04:00:00Z","v":486138,"vw":10.343272},{"c":10.72,"h":10.91,"l":10.61,"n":10519,"o":10.81,"t":"2026-04-08T04:00:00Z","v":714289,"vw":10.724922},{"c":11.06,"h":11.12,"l":10.6701,"n":11846,"o":10.72,"t":"2026-04-09T04:00:00Z","v":856016,"vw":10.996776},{"c":11.11,"h":11.27,"l":11,"n":7782,"o":11,"t":"2026-04-10T04:00:00Z","v":381147,"vw":11.127169},{"c":11.41,"h":11.5,"l":11.05,"n":11872,"o":11.09,"t":"2026-04-13T04:00:00Z","v":820921,"vw":11.35777},{"c":11.29,"h":11.53,"l":11.27,"n":9173,"o":11.41,"t":"2026-04-14T04:00:00Z","v":550450,"vw":11.354952},{"c":10.62,"h":10.89,"l":10.48,"n":14202,"o":10.48,"t":"2026-04-15T04:00:00Z","v":929445,"vw":10.660795},{"c":10.45,"h":10.7,"l":10.279,"n":12705,"o":10.62,"t":"2026-04-16T04:00:00Z","v":785287,"vw":10.445842},{"c":10.58,"h":10.79,"l":10.51,"n":15743,"o":10.66,"t":"2026-04-17T04:00:00Z","v":1744982,"vw":10.603429},{"c":10.46,"h":10.69,"l":10.425,"n":12165,"o":10.5,"t":"2026-04-20T04:00:00Z","v":748728,"vw":10.531771},{"c":10.37,"h":10.855,"l":10.225,"n":13113,"o":10.74,"t":"2026-04-21T04:00:00Z","v":710775,"vw":10.347716},{"c":10.81,"h":10.89,"l":10.46,"n":15536,"o":10.46,"t":"2026-04-22T04:00:00Z","v":1302388,"vw":10.749679},{"c":11.01,"h":11.14,"l":10.75,"n":12895,"o":10.9,"t":"2026-04-23T04:00:00Z","v":830496,"vw":10.992288},{"c":11.28,"h":11.39,"l":10.95,"n":10762,"o":11,"t":"2026-04-24T04:00:00Z","v":1679293,"vw":11.26144},{"c":11.05,"h":11.47,"l":11.03,"n":13689,"o":11.3,"t":"2026-04-27T04:00:00Z","v":850228,"vw":11.156958},{"c":11.09,"h":11.115,"l":10.81,"n":14146,"o":11,"t":"2026-04-28T04:00:00Z","v":720259,"vw":10.994204},{"c":10.7,"h":11.105,"l":10.615,"n":12888,"o":11.07,"t":"2026-04-29T04:00:00Z","v":642002,"vw":10.763863},{"c":11.07,"h":11.13,"l":10.75,"n":14728,"o":10.84,"t":"2026-04-30T04:00:00Z","v":1194145,"vw":10.955706},{"c":11.04,"h":11.165,"l":10.85,"n":12821,"o":11.11,"t":"2026-05-01T04:00:00Z","v":858689,"vw":10.934826},{"c":11,"h":11.19,"l":10.969,"n":10175,"o":11.02,"t":"2026-05-04T04:00:00Z","v":596598,"vw":11.031922},{"c":11.31,"h":11.4759,"l":11.07,"n":9758,"o":11.11,"t":"2026-05-05T04:00:00Z","v":586282,"vw":11.330509},{"c":11.61,"h":11.72,"l":11.48,"n":13380,"o":11.51,"t":"2026-05-06T04:00:00Z","v":726962,"vw":11.621672},{"c":9.43,"h":11.13,"l":9.3,"n":39972,"o":11.13,"t":"2026-05-07T04:00:00Z","v":3622353,"vw":9.631644},{"c":9.13,"h":9.67,"l":9.03,"n":18675,"o":9.67,"t":"2026-05-08T04:00:00Z","v":1548736,"vw":9.161769},{"c":8.7,"h":9.33,"l":8.62,"n":19825,"o":9.21,"t":"2026-05-11T04:00:00Z","v":1588908,"vw":8.875599},{"c":8.73,"h":8.815,"l":8.53,"n":17961,"o":8.7,"t":"2026-05-12T04:00:00Z","v":1391455,"vw":8.703215},{"c":8.31,"h":8.77,"l":8.135,"n":25503,"o":8.73,"t":"2026-05-13T04:00:00Z","v":3479879,"vw":8.329235},{"c":8.62,"h":8.64,"l":8.175,"n":26096,"o":8.4,"t":"2026-05-14T04:00:00Z","v":4776177,"vw":8.362486},{"c":8.41,"h":8.635,"l":8.2,"n":15672,"o":8.45,"t":"2026-05-15T04:00:00Z","v":1247842,"vw":8.404314},{"c":9.06,"h":9.265,"l":8.61,"n":17305,"o":8.63,"t":"2026-05-18T04:00:00Z","v":1335576,"vw":9.065517},{"c":8.46,"h":9.075,"l":8.44,"n":14167,"o":9,"t":"2026-05-19T04:00:00Z","v":933520,"vw":8.565671},{"c":8.65,"h":8.73,"l":8.39,"n":13979,"o":8.48,"t":"2026-05-20T04:00:00Z","v":916799,"vw":8.618854},{"c":8.62,"h":8.72,"l":8.365,"n":9410,"o":8.55,"t":"2026-05-21T04:00:00Z","v":648327,"vw":8.541161},{"c":8.85,"h":8.855,"l":8.61,"n":10855,"o":8.67,"t":"2026-05-22T04:00:00Z","v":825782,"vw":8.764615},{"c":8.77,"h":9,"l":8.71,"n":8177,"o":8.92,"t":"2026-05-26T04:00:00Z","v":806955,"vw":8.795292},{"c":8.68,"h":8.81,"l":8.57,"n":8043,"o":8.81,"t":"2026-05-27T04:00:00Z","v":493439,"vw":8.668598},{"c":8.63,"h":8.71,"l":8.5,"n":9177,"o":8.59,"t":"2026-05-28T04:00:00Z","v":557497,"vw":8.623237},{"c":8.17,"h":8.52,"l":8.09,"n":10213,"o":8.43,"t":"2026-05-29T04:00:00Z","v":892145,"vw":8.187268},{"c":8,"h":8.2,"l":7.94,"n":12417,"o":8.12,"t":"2026-06-01T04:00:00Z","v":984977,"vw":8.034666},{"c":8.18,"h":8.295,"l":8.06,"n":9541,"o":8.06,"t":"2026-06-02T04:00:00Z","v":725370,"vw":8.189289},{"c":8.04,"h":8.35,"l":8,"n":14296,"o":8.13,"t":"2026-06-03T04:00:00Z","v":1098091,"vw":8.113473},{"c":8.29,"h":8.39,"l":8.06,"n":10730,"o":8.15,"t":"2026-06-04T04:00:00Z","v":753674,"vw":8.263615},{"c":8.01,"h":8.3,"l":8,"n":10061,"o":8.29,"t":"2026-06-05T04:00:00Z","v":584590,"vw":8.123829},{"c":7.97,"h":8.15,"l":7.83,"n":12278,"o":8.025,"t":"2026-06-08T04:00:00Z","v":669508,"vw":8.011031},{"c":8.12,"h":8.295,"l":7.955,"n":12946,"o":8.07,"t":"2026-06-09T04:00:00Z","v":689405,"vw":8.103038},{"c":7.92,"h":8.1123,"l":7.89,"n":9318,"o":8.09,"t":"2026-06-10T04:00:00Z","v":523238,"vw":7.983221},{"c":8.19,"h":8.24,"l":7.83,"n":11498,"o":7.97,"t":"2026-06-11T04:00:00Z","v":839585,"vw":8.102221},{"c":8.33,"h":8.41,"l":8.15,"n":9235,"o":8.19,"t":"2026-06-12T04:00:00Z","v":720108,"vw":8.315196},{"c":8.76,"h":9.06,"l":8.43,"n":17242,"o":8.52,"t":"2026-06-15T04:00:00Z","v":2072826,"vw":8.751434},{"c":8.58,"h":9.065,"l":8.54,"n":15533,"o":8.76,"t":"2026-06-16T04:00:00Z","v":1535719,"vw":8.723628},{"c":8.99,"h":9.67,"l":8.57,"n":22169,"o":8.6,"t":"2026-06-17T04:00:00Z","v":2480085,"vw":9.229369},{"c":9.42,"h":9.9067,"l":9.16,"n":21414,"o":9.54,"t":"2026-06-18T04:00:00Z","v":3558317,"vw":9.406277},{"c":8.9,"h":9.42,"l":8.85,"n":11373,"o":9.42,"t":"2026-06-22T04:00:00Z","v":1374097,"vw":8.977995},{"c":8.86,"h":9.02,"l":8.5418,"n":8212,"o":8.6,"t":"2026-06-23T04:00:00Z","v":621418,"vw":8.855902},{"c":8.77,"h":9.1099,"l":8.745,"n":11786,"o":8.93,"t":"2026-06-24T04:00:00Z","v":925176,"vw":8.878419},{"c":8.79,"h":8.945,"l":8.73,"n":11737,"o":8.89,"t":"2026-06-25T04:00:00Z","v":710136,"vw":8.838471},{"c":8.82,"h":9.05,"l":8.675,"n":11856,"o":8.7,"t":"2026-06-26T04:00:00Z","v":1590651,"vw":8.827272},{"c":8.81,"h":9,"l":8.75,"n":10594,"o":8.96,"t":"2026-06-29T04:00:00Z","v":875562,"vw":8.833121},{"c":9.02,"h":9.065,"l":8.7,"n":10920,"o":8.885,"t":"2026-06-30T04:00:00Z","v":919005,"vw":8.899922},{"c":8.9,"h":9.23,"l":8.89,"n":9798,"o":8.98,"t":"2026-07-01T04:00:00Z","v":669369,"vw":9.012064},{"c":8.84,"h":9.055,"l":8.79,"n":10334,"o":8.94,"t":"2026-07-02T04:00:00Z","v":647729,"vw":8.869707},{"c":9,"h":9.04,"l":8.8,"n":7119,"o":8.865,"t":"2026-07-06T04:00:00Z","v":415731,"vw":8.949494},{"c":8.8,"h":8.95,"l":8.58,"n":9135,"o":8.9,"t":"2026-07-07T04:00:00Z","v":537937,"vw":8.757246},{"c":8.62,"h":8.72,"l":8.555,"n":9663,"o":8.61,"t":"2026-07-08T04:00:00Z","v":660029,"vw":8.635053},{"c":8.93,"h":8.96,"l":8.57,"n":12051,"o":8.6,"t":"2026-07-09T04:00:00Z","v":1044199,"vw":8.822538},{"c":8.73,"h":8.91,"l":8.67,"n":10694,"o":8.91,"t":"2026-07-10T04:00:00Z","v":676710,"vw":8.750969},{"c":8.66,"h":8.86,"l":8.55,"n":10375,"o":8.73,"t":"2026-07-13T04:00:00Z","v":893517,"vw":8.684971},{"c":8.66,"h":8.75,"l":8.59,"n":8424,"o":8.68,"t":"2026-07-14T04:00:00Z","v":570766,"vw":8.667597},{"c":8.62,"h":8.85,"l":8.44,"n":8874,"o":8.68,"t":"2026-07-15T04:00:00Z","v":703260,"vw":8.578528},{"c":8.7,"h":8.73,"l":8.5,"n":8191,"o":8.56,"t":"2026-07-16T04:00:00Z","v":596151,"vw":8.65595},{"c":8.62,"h":8.965,"l":8.52,"n":10671,"o":8.68,"t":"2026-07-17T04:00:00Z","v":741292,"vw":8.684562},{"c":8.48,"h":8.68,"l":8.46,"n":8418,"o":8.65,"t":"2026-07-20T04:00:00Z","v":558511,"vw":8.521544},{"c":8.62,"h":8.735,"l":8.515,"n":8559,"o":8.52,"t":"2026-07-21T04:00:00Z","v":596463,"vw":8.629196},{"c":8.54,"h":8.68,"l":8.465,"n":8957,"o":8.62,"t":"2026-07-22T04:00:00Z","v":608141,"vw":8.553488},{"c":8.41,"h":8.61,"l":8.3728,"n":8765,"o":8.43,"t":"2026-07-23T04:00:00Z","v":546556,"vw":8.439895},{"c":8.42,"h":8.56,"l":8.36,"n":7468,"o":8.46,"t":"2026-07-24T04:00:00Z","v":514160,"vw":8.432332},{"c":8.52,"h":8.66,"l":8.365,"n":9560,"o":8.45,"t":"2026-07-27T04:00:00Z","v":767413,"vw":8.485017},{"c":8.4,"h":8.73,"l":8.35,"n":9612,"o":8.56,"t":"2026-07-28T04:00:00Z","v":688191,"vw":8.44354},{"c":8.14,"h":8.39,"l":7.855,"n":14806,"o":8.3,"t":"2026-07-29T04:00:00Z","v":1511495,"vw":8.043376},{"c":8.43,"h":8.46,"l":8.16,"n":9983,"o":8.28,"t":"2026-07-30T04:00:00Z","v":847474,"vw":8.332859},{"c":8.65,"h":8.66,"l":8.31,"n":13714,"o":8.5,"t":"2026-07-31T04:00:00Z","v":1452179,"vw":8.562788},{"c":8.91,"h":8.92,"l":8.56,"n":15299,"o":8.79,"t":"2026-08-03T04:00:00Z","v":1278548,"vw":8.852523},{"c":9.12,"h":9.165,"l":8.87,"n":15225,"o":9.03,"t":"2026-08-04T04:00:00Z","v":951201,"vw":9.077281},{"c":8.86,"h":9.34,"l":8.8,"n":12862,"o":9.11,"t":"2026-08-05T04:00:00Z","v":914785,"vw":8.965401},{"c":8.73,"h":8.805,"l":8.31,"n":17695,"o":8.355,"t":"2026-08-06T04:00:00Z","v":1334097,"vw":8.603565},{"c":8.68,"h":8.915,"l":8.565,"n":13351,"o":8.86,"t":"2026-08-07T04:00:00Z","v":976308,"vw":8.674719},{"c":7.99,"h":8.73,"l":7.87,"n":13712,"o":8.7,"t":"2026-08-10T04:00:00Z","v":913880,"vw":8.066053},{"c":7.72,"h":8.05,"l":7.705,"n":16463,"o":7.99,"t":"2026-08-11T04:00:00Z","v":1164195,"vw":7.842266},{"c":7.78,"h":7.93,"l":7.74,"n":10374,"o":7.77,"t":"2026-08-12T04:00:00Z","v":714943,"vw":7.820018},{"c":7.82,"h":7.84,"l":7.51,"n":13936,"o":7.76,"t":"2026-08-13T04:00:00Z","v":1270180,"vw":7.727637},{"c":8.35,"h":8.39,"l":7.755,"n":13639,"o":7.91,"t":"2026-08-14T04:00:00Z","v":1347854,"vw":8.181066},{"c":8.14,"h":8.375,"l":8.09,"n":15096,"o":8.35,"t":"2026-08-17T04:00:00Z","v":1174647,"vw":8.171651},{"c":7.88,"h":8.12,"l":7.735,"n":10633,"o":8.06,"t":"2026-08-18T04:00:00Z","v":1000400,"vw":7.896031},{"c":7.905,"h":8,"l":7.78,"n":10172,"o":7.86,"t":"2026-08-19T04:00:00Z","v":889954,"vw":7.88872},{"c":7.75,"h":7.8563,"l":7.58,"n":13776,"o":7.79,"t":"2026-08-20T04:00:00Z","v":1017552,"vw":7.709611},{"c":7.9,"h":7.94,"l":7.76,"n":7508,"o":7.82,"t":"2026-08-21T04:00:00Z","v":504769,"vw":7.876933},{"c":7.8,"h":7.9,"l":7.6301,"n":10024,"o":7.9,"t":"2026-08-24T04:00:00Z","v":809431,"vw":7.745343},{"c":7.85,"h":7.895,"l":7.74,"n":8431,"o":7.84,"t":"2026-08-25T04:00:00Z","v":582259,"vw":7.838849},{"c":7.94,"h":8.015,"l":7.82,"n":7887,"o":7.86,"t":"2026-08-26T04:00:00Z","v":683315,"vw":7.940739},{"c":7.9,"h":7.955,"l":7.76,"n":7364,"o":7.9,"t":"2026-08-27T04:00:00Z","v":566050,"vw":7.872382},{"c":7.77,"h":8.05,"l":7.76,"n":6767,"o":7.92,"t":"2026-08-28T04:00:00Z","v":682631,"vw":7.854318},{"c":7.71,"h":7.8,"l":7.625,"n":10919,"o":7.73,"t":"2026-08-31T04:00:00Z","v":3244542,"vw":7.712827},{"c":7.73,"h":7.77,"l":7.6,"n":8282,"o":7.65,"t":"2026-09-01T04:00:00Z","v":1292132,"vw":7.682407},{"c":7.58,"h":7.76,"l":7.53,"n":10482,"o":7.75,"t":"2026-09-02T04:00:00Z","v":946755,"vw":7.607304},{"c":7.65,"h":7.72,"l":7.53,"n":9973,"o":7.64,"t":"2026-09-03T04:00:00Z","v":802167,"vw":7.638463},{"c":7.63,"h":7.75,"l":7.6,"n":7343,"o":7.62,"t":"2026-09-04T04:00:00Z","v":642537,"vw":7.647897},{"c":7.7,"h":7.79,"l":7.49,"n":13541,"o":7.57,"t":"2026-09-08T04:00:00Z","v":1139741,"vw":7.679603},{"c":7.38,"h":7.68,"l":7.33,"n":12153,"o":7.64,"t":"2026-09-09T04:00:00Z","v":920448,"vw":7.411309},{"c":7.27,"h":7.415,"l":7.25,"n":12098,"o":7.35,"t":"2026-09-10T04:00:00Z","v":808186,"vw":7.312108},{"c":7.55,"h":7.59,"l":7.325,"n":9307,"o":7.39,"t":"2026-09-11T04:00:00Z","v":928590,"vw":7.499166},{"c":7.09,"h":7.27,"l":6.93,"n":18154,"o":7.18,"t":"2026-09-14T04:00:00Z","v":2009117,"vw":7.066529},{"c":7.06,"h":7.1194,"l":6.895,"n":12161,"o":7.11,"t":"2026-09-15T04:00:00Z","v":1293484,"vw":7.020215},{"c":7.1,"h":7.325,"l":7.05,"n":14102,"o":7.08,"t":"2026-09-16T04:00:00Z","v":913122,"vw":7.165655},{"c":7.05,"h":7.204,"l":6.955,"n":8722,"o":7.19,"t":"2026-09-17T04:00:00Z","v":654629,"vw":7.04495},{"c":6.99,"h":7.06,"l":6.885,"n":8831,"o":6.97,"t":"2026-09-18T04:00:00Z","v":1945283,"vw":6.981427},{"c":7.03,"h":7.07,"l":6.91,"n":10375,"o":7,"t":"2026-09-21T04:00:00Z","v":985602,"vw":7.018225},{"c":7.12,"h":7.135,"l":6.95,"n":8564,"o":7.06,"t":"2026-09-22T04:00:00Z","v":754058,"vw":7.065455},{"c":6.8,"h":7.06,"l":6.775,"n":10070,"o":7.06,"t":"2026-09-23T04:00:00Z","v":777522,"vw":6.835776},{"c":6.83,"h":6.84,"l":6.69,"n":11742,"o":6.76,"t":"2026-09-24T04:00:00Z","v":800150,"vw":6.778326},{"c":6.81,"h":6.895,"l":6.77,"n":8567,"o":6.83,"t":"2026-09-25T04:00:00Z","v":681590,"vw":6.827122},{"c":6.72,"h":6.79,"l":6.6,"n":10350,"o":6.78,"t":"2026-09-28T04:00:00Z","v":931108,"vw":6.683505},{"c":6.75,"h":6.82,"l":6.7,"n":8347,"o":6.75,"t":"2026-09-29T04:00:00Z","v":689591,"vw":6.758152},{"c":6.67,"h":6.775,"l":6.66,"n":7327,"o":6.75,"t":"2026-09-30T04:00:00Z","v":824660,"vw":6.699027},{"c":6.7,"h":6.765,"l":6.6,"n":8721,"o":6.68,"t":"2026-10-01T04:00:00Z","v":725728,"vw":6.702367},{"c":6.77,"h":6.825,"l":6.71,"n":7366,"o":6.81,"t":"2026-10-02T04:00:00Z","v":618198,"vw":6.781244},{"c":6.83,"h":6.84,"l":6.63,"n":10651,"o":6.75,"t":"2026-10-05T04:00:00Z","v":872178,"vw":6.803308},{"c":7.08,"h":7.145,"l":6.87,"n":15224,"o":6.9,"t":"2026-10-06T04:00:00Z","v":1389278,"vw":7.062886},{"c":6.73,"h":6.945,"l":6.6316,"n":9009,"o":6.94,"t":"2026-10-07T04:00:00Z","v":689004,"vw":6.730603},{"c":6.84,"h":6.915,"l":6.69,"n":9118,"o":6.76,"t":"2026-10-08T04:00:00Z","v":1149943,"vw":6.810929},{"c":6.84,"h":6.88,"l":6.73,"n":6049,"o":6.84,"t":"2026-10-09T04:00:00Z","v":461626,"vw":6.840368},{"c":6.865,"h":6.93,"l":6.8,"n":7023,"o":6.84,"t":"2026-10-12T04:00:00Z","v":476176,"vw":6.872447},{"c":6.85,"h":6.885,"l":6.67,"n":9683,"o":6.85,"t":"2026-10-13T04:00:00Z","v":721850,"vw":6.794005},{"c":6.71,"h":6.795,"l":6.64,"n":9238,"o":6.75,"t":"2026-10-14T04:00:00Z","v":655294,"vw":6.699597},{"c":6.64,"h":6.775,"l":6.635,"n":7954,"o":6.74,"t":"2026-10-15T04:00:00Z","v":585283,"vw":6.680151},{"c":6.65,"h":6.81,"l":6.62,"n":9469,"o":6.66,"t":"2026-10-16T04:00:00Z","v":888361,"vw":6.682881},{"c":6.66,"h":6.72,"l":6.58,"n":7750,"o":6.7,"t":"2026-10-19T04:00:00Z","v":572516,"vw":6.654795},{"c":6.64,"h":6.79,"l":6.6,"n":8791,"o":6.65,"t":"2026-10-20T04:00:00Z","v":772569,"vw":6.669742},{"c":6.65,"h":6.755,"l":6.595,"n":8946,"o":6.72,"t":"2026-10-21T04:00:00Z","v":616414,"vw":6.664067},{"c":6.67,"h":6.74,"l":6.555,"n":11444,"o":6.6,"t":"2026-10-22T04:00:00Z","v":913331,"vw":6.677435}],"volatilityBars":[{"c":6.99,"h":6.99,"l":6.99,"n":3,"o":6.99,"t":"2026-09-21T08:00:00Z","v":610,"vw":6.99},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-09-21T12:45:00Z","v":1350,"vw":7},{"c":6.915,"h":7,"l":6.91,"n":125,"o":7,"t":"2026-09-21T13:30:00Z","v":17585,"vw":6.984799},{"c":6.965,"h":6.97,"l":6.9251,"n":337,"o":6.9251,"t":"2026-09-21T13:45:00Z","v":26779,"vw":6.944961},{"c":6.97,"h":6.98,"l":6.935,"n":291,"o":6.97,"t":"2026-09-21T14:00:00Z","v":26711,"vw":6.940981},{"c":7.01,"h":7.02,"l":6.985,"n":219,"o":6.985,"t":"2026-09-21T14:15:00Z","v":9118,"vw":7.004373},{"c":6.99,"h":7.015,"l":6.989,"n":120,"o":7.015,"t":"2026-09-21T14:30:00Z","v":6567,"vw":6.994104},{"c":7.03,"h":7.04,"l":6.99,"n":287,"o":6.99,"t":"2026-09-21T14:45:00Z","v":11388,"vw":7.023599},{"c":7.035,"h":7.035,"l":7.02,"n":248,"o":7.02,"t":"2026-09-21T15:00:00Z","v":8792,"vw":7.028862},{"c":7.025,"h":7.045,"l":7.025,"n":216,"o":7.04,"t":"2026-09-21T15:15:00Z","v":10029,"vw":7.035579},{"c":7.035,"h":7.04,"l":7.025,"n":168,"o":7.025,"t":"2026-09-21T15:30:00Z","v":10197,"vw":7.032197},{"c":7.02,"h":7.07,"l":7.02,"n":477,"o":7.04,"t":"2026-09-21T15:45:00Z","v":48858,"vw":7.041886},{"c":7.035,"h":7.045,"l":7.0209,"n":306,"o":7.025,"t":"2026-09-21T16:00:00Z","v":15409,"vw":7.03264},{"c":7.025,"h":7.035,"l":7.005,"n":268,"o":7.035,"t":"2026-09-21T16:15:00Z","v":15070,"vw":7.019769},{"c":7.03,"h":7.04,"l":7.025,"n":232,"o":7.03,"t":"2026-09-21T16:30:00Z","v":14406,"vw":7.032507},{"c":7.025,"h":7.04,"l":7.02,"n":161,"o":7.025,"t":"2026-09-21T16:45:00Z","v":9148,"vw":7.027329},{"c":7.025,"h":7.025,"l":7.02,"n":218,"o":7.02,"t":"2026-09-21T17:00:00Z","v":7788,"vw":7.022346},{"c":7.03,"h":7.035,"l":7.015,"n":463,"o":7.02,"t":"2026-09-21T17:15:00Z","v":51311,"vw":7.026081},{"c":7.004,"h":7.0214,"l":7,"n":124,"o":7.0214,"t":"2026-09-21T17:30:00Z","v":7441,"vw":7.013076},{"c":7.005,"h":7.01,"l":7,"n":95,"o":7,"t":"2026-09-21T17:45:00Z","v":5100,"vw":7.002446},{"c":7.01,"h":7.025,"l":7.005,"n":420,"o":7.005,"t":"2026-09-21T18:00:00Z","v":34188,"vw":7.011574},{"c":7.01,"h":7.015,"l":7,"n":179,"o":7.015,"t":"2026-09-21T18:15:00Z","v":9059,"vw":7.008792},{"c":7.02,"h":7.025,"l":7.0109,"n":182,"o":7.0193,"t":"2026-09-21T18:30:00Z","v":10246,"vw":7.018203},{"c":7.025,"h":7.03,"l":7.0209,"n":88,"o":7.0259,"t":"2026-09-21T18:45:00Z","v":4095,"vw":7.025212},{"c":7.035,"h":7.0392,"l":7.02,"n":446,"o":7.025,"t":"2026-09-21T19:00:00Z","v":29421,"vw":7.029677},{"c":7.015,"h":7.045,"l":7.0108,"n":475,"o":7.0371,"t":"2026-09-21T19:15:00Z","v":44505,"vw":7.025213},{"c":7.025,"h":7.035,"l":7.005,"n":614,"o":7.01,"t":"2026-09-21T19:30:00Z","v":39269,"vw":7.022584},{"c":7.035,"h":7.0499,"l":7.005,"n":2095,"o":7.025,"t":"2026-09-21T19:45:00Z","v":161983,"vw":7.026018},{"c":7.03,"h":7.06,"l":7.03,"n":38,"o":7.03,"t":"2026-09-21T20:00:00Z","v":296525,"vw":7.031639},{"c":7.08,"h":7.09,"l":7.08,"n":4,"o":7.09,"t":"2026-09-21T21:15:00Z","v":672,"vw":7.082811},{"c":7.03,"h":7.0839,"l":7.03,"n":5,"o":7.0718,"t":"2026-09-21T23:00:00Z","v":8105,"vw":7.059537},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-09-22T11:15:00Z","v":195,"vw":7},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-09-22T12:30:00Z","v":300,"vw":7.05},{"c":7.12,"h":7.135,"l":7.01,"n":214,"o":7.08,"t":"2026-09-22T13:30:00Z","v":38648,"vw":7.076018},{"c":7.035,"h":7.12,"l":7.035,"n":230,"o":7.12,"t":"2026-09-22T13:45:00Z","v":12646,"vw":7.066853},{"c":7.03,"h":7.05,"l":7.0242,"n":279,"o":7.04,"t":"2026-09-22T14:00:00Z","v":20570,"vw":7.037002},{"c":7.03,"h":7.04,"l":7.005,"n":206,"o":7.04,"t":"2026-09-22T14:15:00Z","v":20501,"vw":7.023446},{"c":6.98,"h":7.035,"l":6.98,"n":252,"o":7.025,"t":"2026-09-22T14:30:00Z","v":24937,"vw":7.011698},{"c":6.965,"h":6.99,"l":6.95,"n":385,"o":6.9709,"t":"2026-09-22T14:45:00Z","v":40693,"vw":6.973691},{"c":6.995,"h":6.995,"l":6.965,"n":210,"o":6.965,"t":"2026-09-22T15:00:00Z","v":13700,"vw":6.976804},{"c":7,"h":7.005,"l":6.985,"n":166,"o":7,"t":"2026-09-22T15:15:00Z","v":10534,"vw":6.992499},{"c":6.98,"h":7.0086,"l":6.97,"n":245,"o":7.005,"t":"2026-09-22T15:30:00Z","v":12371,"vw":6.991727},{"c":6.99,"h":6.99,"l":6.97,"n":216,"o":6.975,"t":"2026-09-22T15:45:00Z","v":10290,"vw":6.980757},{"c":7.025,"h":7.03,"l":6.99,"n":198,"o":6.995,"t":"2026-09-22T16:00:00Z","v":11179,"vw":7.00918},{"c":7.03,"h":7.03,"l":7.02,"n":113,"o":7.025,"t":"2026-09-22T16:15:00Z","v":4704,"vw":7.026701},{"c":7.045,"h":7.05,"l":7.035,"n":163,"o":7.04,"t":"2026-09-22T16:30:00Z","v":13948,"vw":7.044057},{"c":7.045,"h":7.0697,"l":7.045,"n":296,"o":7.045,"t":"2026-09-22T16:45:00Z","v":21433,"vw":7.054679},{"c":7.03,"h":7.04,"l":7.025,"n":158,"o":7.04,"t":"2026-09-22T17:00:00Z","v":7289,"vw":7.030865},{"c":7.03,"h":7.035,"l":7.025,"n":98,"o":7.0301,"t":"2026-09-22T17:15:00Z","v":7986,"vw":7.03027},{"c":7.025,"h":7.04,"l":7.02,"n":165,"o":7.03,"t":"2026-09-22T17:30:00Z","v":10089,"vw":7.030159},{"c":7.06,"h":7.07,"l":7.02,"n":310,"o":7.02,"t":"2026-09-22T17:45:00Z","v":18785,"vw":7.037776},{"c":7.065,"h":7.085,"l":7.065,"n":253,"o":7.07,"t":"2026-09-22T18:00:00Z","v":11772,"vw":7.075623},{"c":7.065,"h":7.075,"l":7.055,"n":205,"o":7.065,"t":"2026-09-22T18:15:00Z","v":15543,"vw":7.06645},{"c":7.055,"h":7.065,"l":7.045,"n":259,"o":7.065,"t":"2026-09-22T18:30:00Z","v":13466,"vw":7.054678},{"c":7.065,"h":7.065,"l":7.05,"n":230,"o":7.055,"t":"2026-09-22T18:45:00Z","v":11955,"vw":7.057089},{"c":7.075,"h":7.075,"l":7.06,"n":321,"o":7.065,"t":"2026-09-22T19:00:00Z","v":21964,"vw":7.065278},{"c":7.075,"h":7.085,"l":7.07,"n":313,"o":7.075,"t":"2026-09-22T19:15:00Z","v":16886,"vw":7.077921},{"c":7.085,"h":7.1,"l":7.075,"n":491,"o":7.075,"t":"2026-09-22T19:30:00Z","v":30919,"vw":7.091413},{"c":7.115,"h":7.12,"l":7.09,"n":1526,"o":7.09,"t":"2026-09-22T19:45:00Z","v":134410,"vw":7.105735},{"c":7.12,"h":7.12,"l":7.12,"n":19,"o":7.12,"t":"2026-09-22T20:00:00Z","v":112540,"vw":7.12},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-09-22T20:15:00Z","v":500,"vw":7.09},{"c":7.12,"h":7.12,"l":7.12,"n":3,"o":7.12,"t":"2026-09-23T11:30:00Z","v":201,"vw":7.12},{"c":7.1,"h":7.1921,"l":7.1,"n":6,"o":7.1921,"t":"2026-09-23T12:15:00Z","v":515,"vw":7.138343},{"c":7,"h":7.06,"l":6.999,"n":220,"o":7.06,"t":"2026-09-23T13:30:00Z","v":14125,"vw":7.031155},{"c":6.92,"h":6.994,"l":6.92,"n":260,"o":6.994,"t":"2026-09-23T13:45:00Z","v":18852,"vw":6.958219},{"c":6.93,"h":6.95,"l":6.92,"n":225,"o":6.935,"t":"2026-09-23T14:00:00Z","v":9876,"vw":6.939837},{"c":6.875,"h":6.93,"l":6.8714,"n":228,"o":6.93,"t":"2026-09-23T14:15:00Z","v":17239,"vw":6.892209},{"c":6.89,"h":6.895,"l":6.875,"n":278,"o":6.88,"t":"2026-09-23T14:30:00Z","v":19796,"vw":6.887966},{"c":6.875,"h":6.89,"l":6.875,"n":254,"o":6.88,"t":"2026-09-23T14:45:00Z","v":16730,"vw":6.882039},{"c":6.87,"h":6.895,"l":6.86,"n":347,"o":6.875,"t":"2026-09-23T15:00:00Z","v":24502,"vw":6.879191},{"c":6.875,"h":6.89,"l":6.87,"n":335,"o":6.87,"t":"2026-09-23T15:15:00Z","v":21192,"vw":6.880055},{"c":6.865,"h":6.875,"l":6.86,"n":139,"o":6.875,"t":"2026-09-23T15:30:00Z","v":5537,"vw":6.868517},{"c":6.865,"h":6.87,"l":6.855,"n":237,"o":6.865,"t":"2026-09-23T15:45:00Z","v":9884,"vw":6.86},{"c":6.885,"h":6.89,"l":6.865,"n":178,"o":6.865,"t":"2026-09-23T16:00:00Z","v":11875,"vw":6.878726},{"c":6.905,"h":6.905,"l":6.88,"n":286,"o":6.885,"t":"2026-09-23T16:15:00Z","v":23890,"vw":6.892},{"c":6.895,"h":6.905,"l":6.89,"n":167,"o":6.905,"t":"2026-09-23T16:30:00Z","v":8017,"vw":6.896419},{"c":6.885,"h":6.89,"l":6.86,"n":236,"o":6.89,"t":"2026-09-23T16:45:00Z","v":16775,"vw":6.875839},{"c":6.855,"h":6.885,"l":6.85,"n":201,"o":6.885,"t":"2026-09-23T17:00:00Z","v":10225,"vw":6.862422},{"c":6.865,"h":6.87,"l":6.85,"n":174,"o":6.855,"t":"2026-09-23T17:15:00Z","v":9907,"vw":6.86402},{"c":6.845,"h":6.8699,"l":6.82,"n":371,"o":6.8699,"t":"2026-09-23T17:30:00Z","v":21730,"vw":6.838042},{"c":6.845,"h":6.855,"l":6.84,"n":185,"o":6.85,"t":"2026-09-23T17:45:00Z","v":9440,"vw":6.847849},{"c":6.865,"h":6.87,"l":6.85,"n":337,"o":6.85,"t":"2026-09-23T18:00:00Z","v":17577,"vw":6.863448},{"c":6.855,"h":6.875,"l":6.855,"n":194,"o":6.865,"t":"2026-09-23T18:15:00Z","v":7797,"vw":6.866758},{"c":6.83,"h":6.85,"l":6.83,"n":220,"o":6.85,"t":"2026-09-23T18:30:00Z","v":5773,"vw":6.839131},{"c":6.835,"h":6.84,"l":6.82,"n":371,"o":6.835,"t":"2026-09-23T18:45:00Z","v":17532,"vw":6.829092},{"c":6.81,"h":6.8393,"l":6.81,"n":231,"o":6.835,"t":"2026-09-23T19:00:00Z","v":10876,"vw":6.821988},{"c":6.8,"h":6.815,"l":6.78,"n":707,"o":6.81,"t":"2026-09-23T19:15:00Z","v":52174,"vw":6.796447},{"c":6.825,"h":6.825,"l":6.775,"n":857,"o":6.8,"t":"2026-09-23T19:30:00Z","v":72766,"vw":6.790029},{"c":6.8,"h":6.83,"l":6.78,"n":1819,"o":6.825,"t":"2026-09-23T19:45:00Z","v":180188,"vw":6.810958},{"c":6.8,"h":6.8,"l":6.8,"n":24,"o":6.8,"t":"2026-09-23T20:00:00Z","v":125578,"vw":6.8},{"c":6.85,"h":6.85,"l":6.84,"n":2,"o":6.84,"t":"2026-09-23T21:00:00Z","v":400,"vw":6.845},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-09-23T22:15:00Z","v":200,"vw":6.8},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-09-24T08:45:00Z","v":199,"vw":6.76},{"c":6.73,"h":6.805,"l":6.72,"n":292,"o":6.76,"t":"2026-09-24T13:30:00Z","v":29553,"vw":6.758479},{"c":6.76,"h":6.78,"l":6.73,"n":198,"o":6.73,"t":"2026-09-24T13:45:00Z","v":11561,"vw":6.759063},{"c":6.74,"h":6.785,"l":6.72,"n":440,"o":6.76,"t":"2026-09-24T14:00:00Z","v":23509,"vw":6.757161},{"c":6.73,"h":6.74,"l":6.69,"n":334,"o":6.73,"t":"2026-09-24T14:15:00Z","v":26294,"vw":6.709893},{"c":6.74,"h":6.76,"l":6.73,"n":265,"o":6.73,"t":"2026-09-24T14:30:00Z","v":13691,"vw":6.746364},{"c":6.722,"h":6.73,"l":6.72,"n":157,"o":6.73,"t":"2026-09-24T14:45:00Z","v":5620,"vw":6.727629},{"c":6.7,"h":6.72,"l":6.7,"n":202,"o":6.72,"t":"2026-09-24T15:00:00Z","v":7369,"vw":6.711945},{"c":6.71,"h":6.715,"l":6.695,"n":194,"o":6.695,"t":"2026-09-24T15:15:00Z","v":10318,"vw":6.703318},{"c":6.715,"h":6.74,"l":6.705,"n":336,"o":6.715,"t":"2026-09-24T15:30:00Z","v":15654,"vw":6.721893},{"c":6.705,"h":6.7129,"l":6.7,"n":288,"o":6.71,"t":"2026-09-24T15:45:00Z","v":31476,"vw":6.707486},{"c":6.72,"h":6.72,"l":6.7,"n":304,"o":6.705,"t":"2026-09-24T16:00:00Z","v":15804,"vw":6.710064},{"c":6.765,"h":6.82,"l":6.725,"n":594,"o":6.725,"t":"2026-09-24T16:15:00Z","v":41531,"vw":6.784017},{"c":6.79,"h":6.815,"l":6.75,"n":325,"o":6.76,"t":"2026-09-24T16:30:00Z","v":14549,"vw":6.778689},{"c":6.775,"h":6.785,"l":6.775,"n":83,"o":6.785,"t":"2026-09-24T16:45:00Z","v":2271,"vw":6.78069},{"c":6.785,"h":6.785,"l":6.76,"n":261,"o":6.77,"t":"2026-09-24T17:00:00Z","v":13549,"vw":6.772089},{"c":6.785,"h":6.785,"l":6.75,"n":337,"o":6.78,"t":"2026-09-24T17:15:00Z","v":15452,"vw":6.768549},{"c":6.755,"h":6.79,"l":6.755,"n":277,"o":6.785,"t":"2026-09-24T17:30:00Z","v":9127,"vw":6.771723},{"c":6.75,"h":6.76,"l":6.75,"n":227,"o":6.755,"t":"2026-09-24T17:45:00Z","v":6999,"vw":6.755575},{"c":6.77,"h":6.77,"l":6.74,"n":340,"o":6.76,"t":"2026-09-24T18:00:00Z","v":18714,"vw":6.756371},{"c":6.765,"h":6.775,"l":6.76,"n":281,"o":6.775,"t":"2026-09-24T18:15:00Z","v":9994,"vw":6.76956},{"c":6.775,"h":6.78,"l":6.745,"n":391,"o":6.76,"t":"2026-09-24T18:30:00Z","v":18023,"vw":6.757},{"c":6.775,"h":6.78,"l":6.765,"n":360,"o":6.775,"t":"2026-09-24T18:45:00Z","v":12608,"vw":6.771163},{"c":6.76,"h":6.78,"l":6.76,"n":303,"o":6.77,"t":"2026-09-24T19:00:00Z","v":9149,"vw":6.76532},{"c":6.765,"h":6.765,"l":6.76,"n":569,"o":6.76,"t":"2026-09-24T19:15:00Z","v":15274,"vw":6.762389},{"c":6.78,"h":6.785,"l":6.765,"n":849,"o":6.765,"t":"2026-09-24T19:30:00Z","v":40223,"vw":6.774453},{"c":6.835,"h":6.84,"l":6.765,"n":2156,"o":6.78,"t":"2026-09-24T19:45:00Z","v":172347,"vw":6.796332},{"c":6.83,"h":6.83,"l":6.83,"n":36,"o":6.83,"t":"2026-09-24T20:00:00Z","v":160684,"vw":6.83},{"c":6.845,"h":6.86,"l":6.83,"n":58,"o":6.83,"t":"2026-09-25T13:30:00Z","v":8196,"vw":6.836782},{"c":6.845,"h":6.845,"l":6.82,"n":195,"o":6.845,"t":"2026-09-25T13:45:00Z","v":11880,"vw":6.833105},{"c":6.805,"h":6.8301,"l":6.77,"n":196,"o":6.8301,"t":"2026-09-25T14:00:00Z","v":13955,"vw":6.797176},{"c":6.82,"h":6.83,"l":6.7903,"n":115,"o":6.815,"t":"2026-09-25T14:15:00Z","v":10899,"vw":6.813273},{"c":6.82,"h":6.82,"l":6.8,"n":127,"o":6.815,"t":"2026-09-25T14:30:00Z","v":8104,"vw":6.816605},{"c":6.86,"h":6.86,"l":6.825,"n":196,"o":6.825,"t":"2026-09-25T14:45:00Z","v":9721,"vw":6.850611},{"c":6.865,"h":6.88,"l":6.8601,"n":141,"o":6.865,"t":"2026-09-25T15:00:00Z","v":7826,"vw":6.869006},{"c":6.865,"h":6.88,"l":6.86,"n":158,"o":6.87,"t":"2026-09-25T15:15:00Z","v":5386,"vw":6.86934},{"c":6.81,"h":6.875,"l":6.8,"n":359,"o":6.86,"t":"2026-09-25T15:30:00Z","v":27176,"vw":6.847819},{"c":6.855,"h":6.855,"l":6.81,"n":160,"o":6.81,"t":"2026-09-25T15:45:00Z","v":7147,"vw":6.825975},{"c":6.89,"h":6.895,"l":6.855,"n":321,"o":6.86,"t":"2026-09-25T16:00:00Z","v":11876,"vw":6.881369},{"c":6.875,"h":6.89,"l":6.86,"n":262,"o":6.89,"t":"2026-09-25T16:15:00Z","v":25153,"vw":6.868368},{"c":6.8546,"h":6.885,"l":6.84,"n":267,"o":6.885,"t":"2026-09-25T16:30:00Z","v":42705,"vw":6.859152},{"c":6.85,"h":6.86,"l":6.8401,"n":122,"o":6.85,"t":"2026-09-25T16:45:00Z","v":10241,"vw":6.845784},{"c":6.835,"h":6.85,"l":6.835,"n":99,"o":6.845,"t":"2026-09-25T17:00:00Z","v":3534,"vw":6.840907},{"c":6.8,"h":6.86,"l":6.8,"n":528,"o":6.835,"t":"2026-09-25T17:15:00Z","v":43716,"vw":6.822053},{"c":6.81,"h":6.815,"l":6.78,"n":360,"o":6.79,"t":"2026-09-25T17:30:00Z","v":23958,"vw":6.793784},{"c":6.805,"h":6.805,"l":6.8,"n":64,"o":6.8,"t":"2026-09-25T17:45:00Z","v":3074,"vw":6.803111},{"c":6.81,"h":6.815,"l":6.8,"n":240,"o":6.805,"t":"2026-09-25T18:00:00Z","v":16795,"vw":6.8073},{"c":6.8199,"h":6.82,"l":6.81,"n":153,"o":6.815,"t":"2026-09-25T18:15:00Z","v":5277,"vw":6.818364},{"c":6.83,"h":6.83,"l":6.82,"n":197,"o":6.82,"t":"2026-09-25T18:30:00Z","v":11492,"vw":6.82491},{"c":6.835,"h":6.835,"l":6.82,"n":215,"o":6.82,"t":"2026-09-25T18:45:00Z","v":9325,"vw":6.827081},{"c":6.8486,"h":6.8486,"l":6.83,"n":226,"o":6.835,"t":"2026-09-25T19:00:00Z","v":13701,"vw":6.839253},{"c":6.835,"h":6.85,"l":6.835,"n":355,"o":6.8486,"t":"2026-09-25T19:15:00Z","v":20898,"vw":6.838332},{"c":6.845,"h":6.85,"l":6.835,"n":358,"o":6.835,"t":"2026-09-25T19:30:00Z","v":17299,"vw":6.841975},{"c":6.81,"h":6.86,"l":6.8,"n":1594,"o":6.845,"t":"2026-09-25T19:45:00Z","v":138736,"vw":6.823808},{"c":6.81,"h":6.83,"l":6.81,"n":35,"o":6.81,"t":"2026-09-25T20:00:00Z","v":152402,"vw":6.810651},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-09-28T11:30:00Z","v":215,"vw":6.75},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-09-28T13:15:00Z","v":300,"vw":6.78},{"c":6.69,"h":6.79,"l":6.68,"n":205,"o":6.78,"t":"2026-09-28T13:30:00Z","v":25458,"vw":6.742674},{"c":6.67,"h":6.72,"l":6.665,"n":174,"o":6.68,"t":"2026-09-28T13:45:00Z","v":20388,"vw":6.689978},{"c":6.7,"h":6.71,"l":6.67,"n":230,"o":6.675,"t":"2026-09-28T14:00:00Z","v":10750,"vw":6.688093},{"c":6.75,"h":6.755,"l":6.71,"n":362,"o":6.71,"t":"2026-09-28T14:15:00Z","v":23929,"vw":6.74269},{"c":6.705,"h":6.75,"l":6.705,"n":135,"o":6.75,"t":"2026-09-28T14:30:00Z","v":6698,"vw":6.725391},{"c":6.685,"h":6.715,"l":6.685,"n":267,"o":6.7,"t":"2026-09-28T14:45:00Z","v":18884,"vw":6.701986},{"c":6.635,"h":6.685,"l":6.635,"n":314,"o":6.685,"t":"2026-09-28T15:00:00Z","v":16985,"vw":6.658658},{"c":6.62,"h":6.63,"l":6.615,"n":193,"o":6.63,"t":"2026-09-28T15:15:00Z","v":8391,"vw":6.62222},{"c":6.625,"h":6.63,"l":6.62,"n":153,"o":6.62,"t":"2026-09-28T15:30:00Z","v":4901,"vw":6.622543},{"c":6.625,"h":6.635,"l":6.6,"n":493,"o":6.62,"t":"2026-09-28T15:45:00Z","v":27642,"vw":6.621794},{"c":6.63,"h":6.6391,"l":6.615,"n":182,"o":6.625,"t":"2026-09-28T16:00:00Z","v":7883,"vw":6.622005},{"c":6.695,"h":6.705,"l":6.635,"n":370,"o":6.638,"t":"2026-09-28T16:15:00Z","v":18531,"vw":6.671339},{"c":6.635,"h":6.69,"l":6.635,"n":225,"o":6.69,"t":"2026-09-28T16:30:00Z","v":11835,"vw":6.662069},{"c":6.635,"h":6.645,"l":6.62,"n":290,"o":6.64,"t":"2026-09-28T16:45:00Z","v":13386,"vw":6.631547},{"c":6.66,"h":6.685,"l":6.625,"n":586,"o":6.63,"t":"2026-09-28T17:00:00Z","v":42160,"vw":6.660648},{"c":6.62,"h":6.67,"l":6.615,"n":259,"o":6.66,"t":"2026-09-28T17:15:00Z","v":15699,"vw":6.637833},{"c":6.635,"h":6.64,"l":6.625,"n":260,"o":6.625,"t":"2026-09-28T17:30:00Z","v":11707,"vw":6.632682},{"c":6.635,"h":6.645,"l":6.635,"n":250,"o":6.635,"t":"2026-09-28T17:45:00Z","v":11801,"vw":6.641739},{"c":6.635,"h":6.645,"l":6.625,"n":229,"o":6.635,"t":"2026-09-28T18:00:00Z","v":14701,"vw":6.639245},{"c":6.645,"h":6.645,"l":6.635,"n":177,"o":6.635,"t":"2026-09-28T18:15:00Z","v":12368,"vw":6.638973},{"c":6.645,"h":6.65,"l":6.64,"n":213,"o":6.645,"t":"2026-09-28T18:30:00Z","v":9630,"vw":6.642195},{"c":6.625,"h":6.645,"l":6.62,"n":275,"o":6.645,"t":"2026-09-28T18:45:00Z","v":11964,"vw":6.628095},{"c":6.635,"h":6.65,"l":6.625,"n":857,"o":6.625,"t":"2026-09-28T19:00:00Z","v":89349,"vw":6.635122},{"c":6.695,"h":6.695,"l":6.635,"n":490,"o":6.635,"t":"2026-09-28T19:15:00Z","v":49071,"vw":6.668164},{"c":6.715,"h":6.725,"l":6.69,"n":462,"o":6.695,"t":"2026-09-28T19:30:00Z","v":34121,"vw":6.707359},{"c":6.73,"h":6.73,"l":6.69,"n":1647,"o":6.715,"t":"2026-09-28T19:45:00Z","v":160161,"vw":6.713878},{"c":6.72,"h":6.72,"l":6.72,"n":21,"o":6.72,"t":"2026-09-28T20:00:00Z","v":213565,"vw":6.72},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-09-29T11:45:00Z","v":1000,"vw":6.72},{"c":6.78,"h":6.79,"l":6.7,"n":319,"o":6.75,"t":"2026-09-29T13:30:00Z","v":21500,"vw":6.742982},{"c":6.7589,"h":6.79,"l":6.75,"n":140,"o":6.78,"t":"2026-09-29T13:45:00Z","v":11828,"vw":6.767959},{"c":6.81,"h":6.82,"l":6.76,"n":185,"o":6.76,"t":"2026-09-29T14:00:00Z","v":17771,"vw":6.782699},{"c":6.77,"h":6.815,"l":6.765,"n":282,"o":6.81,"t":"2026-09-29T14:15:00Z","v":15756,"vw":6.785776},{"c":6.78,"h":6.78,"l":6.743,"n":366,"o":6.77,"t":"2026-09-29T14:30:00Z","v":36985,"vw":6.762764},{"c":6.775,"h":6.79,"l":6.765,"n":361,"o":6.785,"t":"2026-09-29T14:45:00Z","v":20415,"vw":6.774197},{"c":6.755,"h":6.78,"l":6.745,"n":385,"o":6.775,"t":"2026-09-29T15:00:00Z","v":25895,"vw":6.760528},{"c":6.715,"h":6.755,"l":6.71,"n":277,"o":6.755,"t":"2026-09-29T15:15:00Z","v":13099,"vw":6.726259},{"c":6.75,"h":6.75,"l":6.715,"n":154,"o":6.715,"t":"2026-09-29T15:30:00Z","v":10605,"vw":6.732872},{"c":6.745,"h":6.77,"l":6.74,"n":595,"o":6.75,"t":"2026-09-29T15:45:00Z","v":47934,"vw":6.752046},{"c":6.735,"h":6.7499,"l":6.73,"n":146,"o":6.7492,"t":"2026-09-29T16:00:00Z","v":9122,"vw":6.741747},{"c":6.765,"h":6.77,"l":6.735,"n":126,"o":6.735,"t":"2026-09-29T16:15:00Z","v":10956,"vw":6.76008},{"c":6.765,"h":6.77,"l":6.745,"n":262,"o":6.765,"t":"2026-09-29T16:30:00Z","v":30492,"vw":6.761885},{"c":6.755,"h":6.77,"l":6.755,"n":138,"o":6.765,"t":"2026-09-29T16:45:00Z","v":9085,"vw":6.764384},{"c":6.745,"h":6.755,"l":6.74,"n":84,"o":6.755,"t":"2026-09-29T17:00:00Z","v":6749,"vw":6.748422},{"c":6.735,"h":6.75,"l":6.735,"n":203,"o":6.745,"t":"2026-09-29T17:15:00Z","v":11065,"vw":6.744554},{"c":6.755,"h":6.76,"l":6.735,"n":159,"o":6.735,"t":"2026-09-29T17:30:00Z","v":7424,"vw":6.748575},{"c":6.7492,"h":6.765,"l":6.745,"n":232,"o":6.76,"t":"2026-09-29T17:45:00Z","v":12600,"vw":6.752355},{"c":6.74,"h":6.78,"l":6.73,"n":347,"o":6.75,"t":"2026-09-29T18:00:00Z","v":20966,"vw":6.761477},{"c":6.745,"h":6.745,"l":6.735,"n":166,"o":6.74,"t":"2026-09-29T18:15:00Z","v":7657,"vw":6.73986},{"c":6.755,"h":6.765,"l":6.73,"n":268,"o":6.745,"t":"2026-09-29T18:30:00Z","v":20104,"vw":6.74589},{"c":6.765,"h":6.765,"l":6.755,"n":153,"o":6.755,"t":"2026-09-29T18:45:00Z","v":7085,"vw":6.75899},{"c":6.785,"h":6.785,"l":6.765,"n":264,"o":6.765,"t":"2026-09-29T19:00:00Z","v":13545,"vw":6.774424},{"c":6.765,"h":6.79,"l":6.765,"n":350,"o":6.78,"t":"2026-09-29T19:15:00Z","v":22474,"vw":6.782911},{"c":6.775,"h":6.785,"l":6.76,"n":445,"o":6.765,"t":"2026-09-29T19:30:00Z","v":45005,"vw":6.769417},{"c":6.745,"h":6.78,"l":6.74,"n":1194,"o":6.775,"t":"2026-09-29T19:45:00Z","v":103866,"vw":6.758701},{"c":6.75,"h":6.76,"l":6.75,"n":18,"o":6.75,"t":"2026-09-29T20:00:00Z","v":115484,"vw":6.750476},{"c":6.6465,"h":6.6465,"l":6.6465,"n":3,"o":6.6465,"t":"2026-09-30T11:00:00Z","v":900,"vw":6.6465},{"c":6.72,"h":6.75,"l":6.7,"n":114,"o":6.75,"t":"2026-09-30T13:30:00Z","v":16070,"vw":6.738031},{"c":6.71,"h":6.74,"l":6.71,"n":96,"o":6.73,"t":"2026-09-30T13:45:00Z","v":5316,"vw":6.724081},{"c":6.75,"h":6.75,"l":6.7041,"n":148,"o":6.7041,"t":"2026-09-30T14:00:00Z","v":10687,"vw":6.738725},{"c":6.69,"h":6.77,"l":6.69,"n":231,"o":6.77,"t":"2026-09-30T14:15:00Z","v":24194,"vw":6.74773},{"c":6.71,"h":6.73,"l":6.69,"n":295,"o":6.695,"t":"2026-09-30T14:30:00Z","v":28004,"vw":6.709935},{"c":6.7,"h":6.715,"l":6.7,"n":210,"o":6.71,"t":"2026-09-30T14:45:00Z","v":21608,"vw":6.703835},{"c":6.7,"h":6.72,"l":6.685,"n":332,"o":6.7,"t":"2026-09-30T15:00:00Z","v":20474,"vw":6.709686},{"c":6.685,"h":6.71,"l":6.68,"n":162,"o":6.7,"t":"2026-09-30T15:15:00Z","v":14816,"vw":6.687363},{"c":6.685,"h":6.71,"l":6.685,"n":243,"o":6.6885,"t":"2026-09-30T15:30:00Z","v":14605,"vw":6.693833},{"c":6.73,"h":6.73,"l":6.685,"n":150,"o":6.685,"t":"2026-09-30T15:45:00Z","v":25433,"vw":6.719126},{"c":6.7408,"h":6.75,"l":6.73,"n":159,"o":6.73,"t":"2026-09-30T16:00:00Z","v":11538,"vw":6.740424},{"c":6.76,"h":6.76,"l":6.745,"n":79,"o":6.745,"t":"2026-09-30T16:15:00Z","v":3822,"vw":6.749984},{"c":6.775,"h":6.775,"l":6.755,"n":122,"o":6.755,"t":"2026-09-30T16:30:00Z","v":8100,"vw":6.766338},{"c":6.76,"h":6.775,"l":6.755,"n":137,"o":6.77,"t":"2026-09-30T16:45:00Z","v":10080,"vw":6.766875},{"c":6.755,"h":6.765,"l":6.7538,"n":133,"o":6.765,"t":"2026-09-30T17:00:00Z","v":15458,"vw":6.758814},{"c":6.765,"h":6.765,"l":6.75,"n":181,"o":6.755,"t":"2026-09-30T17:15:00Z","v":8019,"vw":6.755088},{"c":6.745,"h":6.765,"l":6.745,"n":247,"o":6.765,"t":"2026-09-30T17:30:00Z","v":25664,"vw":6.748799},{"c":6.745,"h":6.75,"l":6.74,"n":137,"o":6.745,"t":"2026-09-30T17:45:00Z","v":6278,"vw":6.744167},{"c":6.745,"h":6.745,"l":6.74,"n":48,"o":6.745,"t":"2026-09-30T18:00:00Z","v":1969,"vw":6.744196},{"c":6.735,"h":6.745,"l":6.73,"n":153,"o":6.74,"t":"2026-09-30T18:15:00Z","v":9509,"vw":6.738845},{"c":6.72,"h":6.7391,"l":6.72,"n":228,"o":6.735,"t":"2026-09-30T18:30:00Z","v":16488,"vw":6.730142},{"c":6.73,"h":6.73,"l":6.715,"n":153,"o":6.725,"t":"2026-09-30T18:45:00Z","v":7680,"vw":6.721604},{"c":6.725,"h":6.725,"l":6.71,"n":210,"o":6.725,"t":"2026-09-30T19:00:00Z","v":15950,"vw":6.717388},{"c":6.72,"h":6.73,"l":6.72,"n":135,"o":6.73,"t":"2026-09-30T19:15:00Z","v":6151,"vw":6.723672},{"c":6.71,"h":6.73,"l":6.71,"n":198,"o":6.725,"t":"2026-09-30T19:30:00Z","v":11158,"vw":6.720339},{"c":6.67,"h":6.715,"l":6.66,"n":1859,"o":6.71,"t":"2026-09-30T19:45:00Z","v":151470,"vw":6.686251},{"c":6.67,"h":6.67,"l":6.67,"n":26,"o":6.67,"t":"2026-09-30T20:00:00Z","v":237492,"vw":6.67},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-01T12:15:00Z","v":1000,"vw":6.66},{"c":6.62,"h":6.71,"l":6.62,"n":202,"o":6.68,"t":"2026-10-01T13:30:00Z","v":23616,"vw":6.66181},{"c":6.6238,"h":6.66,"l":6.6238,"n":74,"o":6.64,"t":"2026-10-01T13:45:00Z","v":4379,"vw":6.640646},{"c":6.63,"h":6.65,"l":6.6,"n":244,"o":6.63,"t":"2026-10-01T14:00:00Z","v":14318,"vw":6.626389},{"c":6.625,"h":6.655,"l":6.61,"n":242,"o":6.64,"t":"2026-10-01T14:15:00Z","v":11065,"vw":6.634593},{"c":6.635,"h":6.645,"l":6.62,"n":387,"o":6.63,"t":"2026-10-01T14:30:00Z","v":38481,"vw":6.630262},{"c":6.62,"h":6.64,"l":6.6,"n":332,"o":6.635,"t":"2026-10-01T14:45:00Z","v":21673,"vw":6.622165},{"c":6.645,"h":6.645,"l":6.61,"n":170,"o":6.62,"t":"2026-10-01T15:00:00Z","v":10410,"vw":6.627369},{"c":6.66,"h":6.67,"l":6.645,"n":266,"o":6.645,"t":"2026-10-01T15:15:00Z","v":20685,"vw":6.660584},{"c":6.685,"h":6.69,"l":6.65,"n":318,"o":6.66,"t":"2026-10-01T15:30:00Z","v":17533,"vw":6.662997},{"c":6.71,"h":6.72,"l":6.68,"n":220,"o":6.68,"t":"2026-10-01T15:45:00Z","v":13205,"vw":6.697831},{"c":6.71,"h":6.725,"l":6.71,"n":156,"o":6.715,"t":"2026-10-01T16:00:00Z","v":15268,"vw":6.716487},{"c":6.72,"h":6.73,"l":6.7,"n":227,"o":6.71,"t":"2026-10-01T16:15:00Z","v":12537,"vw":6.715503},{"c":6.73,"h":6.745,"l":6.72,"n":168,"o":6.72,"t":"2026-10-01T16:30:00Z","v":9973,"vw":6.73408},{"c":6.73,"h":6.73,"l":6.715,"n":225,"o":6.73,"t":"2026-10-01T16:45:00Z","v":19439,"vw":6.725091},{"c":6.72,"h":6.735,"l":6.72,"n":201,"o":6.73,"t":"2026-10-01T17:00:00Z","v":10552,"vw":6.728336},{"c":6.735,"h":6.74,"l":6.715,"n":184,"o":6.715,"t":"2026-10-01T17:15:00Z","v":9737,"vw":6.72838},{"c":6.74,"h":6.755,"l":6.72,"n":449,"o":6.735,"t":"2026-10-01T17:30:00Z","v":30683,"vw":6.7371},{"c":6.73,"h":6.74,"l":6.725,"n":262,"o":6.74,"t":"2026-10-01T17:45:00Z","v":16321,"vw":6.733908},{"c":6.725,"h":6.7299,"l":6.715,"n":195,"o":6.7299,"t":"2026-10-01T18:00:00Z","v":10705,"vw":6.722206},{"c":6.735,"h":6.75,"l":6.73,"n":297,"o":6.73,"t":"2026-10-01T18:15:00Z","v":18652,"vw":6.743349},{"c":6.74,"h":6.75,"l":6.73,"n":246,"o":6.735,"t":"2026-10-01T18:30:00Z","v":15943,"vw":6.737867},{"c":6.745,"h":6.745,"l":6.735,"n":151,"o":6.745,"t":"2026-10-01T18:45:00Z","v":11291,"vw":6.739901},{"c":6.741,"h":6.755,"l":6.741,"n":278,"o":6.745,"t":"2026-10-01T19:00:00Z","v":15133,"vw":6.748315},{"c":6.745,"h":6.76,"l":6.7401,"n":393,"o":6.745,"t":"2026-10-01T19:15:00Z","v":29116,"vw":6.750685},{"c":6.755,"h":6.765,"l":6.745,"n":424,"o":6.745,"t":"2026-10-01T19:30:00Z","v":27101,"vw":6.757274},{"c":6.71,"h":6.76,"l":6.7,"n":1688,"o":6.755,"t":"2026-10-01T19:45:00Z","v":123393,"vw":6.723215},{"c":6.7,"h":6.73,"l":6.7,"n":20,"o":6.7,"t":"2026-10-01T20:00:00Z","v":149647,"vw":6.701145},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-01T23:45:00Z","v":199,"vw":6.81},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-02T11:00:00Z","v":500,"vw":6.85},{"c":6.76,"h":6.815,"l":6.74,"n":136,"o":6.81,"t":"2026-10-02T13:30:00Z","v":18717,"vw":6.785233},{"c":6.725,"h":6.8,"l":6.72,"n":109,"o":6.78,"t":"2026-10-02T13:45:00Z","v":7172,"vw":6.765236},{"c":6.74,"h":6.74,"l":6.71,"n":141,"o":6.725,"t":"2026-10-02T14:00:00Z","v":9612,"vw":6.72441},{"c":6.75,"h":6.77,"l":6.745,"n":107,"o":6.745,"t":"2026-10-02T14:15:00Z","v":4202,"vw":6.75665},{"c":6.8,"h":6.8,"l":6.755,"n":89,"o":6.755,"t":"2026-10-02T14:30:00Z","v":5431,"vw":6.774762},{"c":6.775,"h":6.805,"l":6.775,"n":133,"o":6.79,"t":"2026-10-02T14:45:00Z","v":6937,"vw":6.791066},{"c":6.76,"h":6.79,"l":6.75,"n":258,"o":6.78,"t":"2026-10-02T15:00:00Z","v":15098,"vw":6.767432},{"c":6.755,"h":6.77,"l":6.715,"n":306,"o":6.77,"t":"2026-10-02T15:15:00Z","v":24610,"vw":6.736608},{"c":6.78,"h":6.79,"l":6.76,"n":192,"o":6.765,"t":"2026-10-02T15:30:00Z","v":13587,"vw":6.780802},{"c":6.785,"h":6.815,"l":6.775,"n":225,"o":6.775,"t":"2026-10-02T15:45:00Z","v":40287,"vw":6.804595},{"c":6.8,"h":6.8,"l":6.78,"n":102,"o":6.78,"t":"2026-10-02T16:00:00Z","v":15407,"vw":6.787058},{"c":6.79,"h":6.8,"l":6.77,"n":332,"o":6.8,"t":"2026-10-02T16:15:00Z","v":18488,"vw":6.785638},{"c":6.78,"h":6.79,"l":6.78,"n":77,"o":6.79,"t":"2026-10-02T16:30:00Z","v":4523,"vw":6.781162},{"c":6.8,"h":6.805,"l":6.79,"n":103,"o":6.79,"t":"2026-10-02T16:45:00Z","v":4976,"vw":6.799645},{"c":6.79,"h":6.805,"l":6.79,"n":147,"o":6.8,"t":"2026-10-02T17:00:00Z","v":7587,"vw":6.799877},{"c":6.795,"h":6.805,"l":6.79,"n":207,"o":6.795,"t":"2026-10-02T17:15:00Z","v":12595,"vw":6.79846},{"c":6.785,"h":6.81,"l":6.785,"n":246,"o":6.795,"t":"2026-10-02T17:30:00Z","v":18758,"vw":6.797575},{"c":6.79,"h":6.795,"l":6.785,"n":237,"o":6.79,"t":"2026-10-02T17:45:00Z","v":19838,"vw":6.792077},{"c":6.78,"h":6.795,"l":6.78,"n":236,"o":6.795,"t":"2026-10-02T18:00:00Z","v":14805,"vw":6.788763},{"c":6.81,"h":6.81,"l":6.78,"n":232,"o":6.785,"t":"2026-10-02T18:15:00Z","v":19399,"vw":6.795637},{"c":6.815,"h":6.815,"l":6.81,"n":152,"o":6.81,"t":"2026-10-02T18:30:00Z","v":5889,"vw":6.814126},{"c":6.815,"h":6.815,"l":6.805,"n":252,"o":6.815,"t":"2026-10-02T18:45:00Z","v":11487,"vw":6.81176},{"c":6.795,"h":6.825,"l":6.79,"n":188,"o":6.815,"t":"2026-10-02T19:00:00Z","v":9553,"vw":6.812186},{"c":6.805,"h":6.81,"l":6.7901,"n":252,"o":6.7991,"t":"2026-10-02T19:15:00Z","v":11469,"vw":6.801139},{"c":6.78,"h":6.81,"l":6.78,"n":527,"o":6.805,"t":"2026-10-02T19:30:00Z","v":38998,"vw":6.799128},{"c":6.78,"h":6.79,"l":6.755,"n":1569,"o":6.785,"t":"2026-10-02T19:45:00Z","v":136928,"vw":6.774015},{"c":6.77,"h":6.78,"l":6.77,"n":21,"o":6.77,"t":"2026-10-02T20:00:00Z","v":102936,"vw":6.770045},{"c":6.83,"h":6.83,"l":6.83,"n":3,"o":6.83,"t":"2026-10-05T08:00:00Z","v":495,"vw":6.83},{"c":6.6591,"h":6.7966,"l":6.6591,"n":239,"o":6.75,"t":"2026-10-05T13:30:00Z","v":27090,"vw":6.723801},{"c":6.67,"h":6.68,"l":6.63,"n":307,"o":6.65,"t":"2026-10-05T13:45:00Z","v":35837,"vw":6.647377},{"c":6.74,"h":6.74,"l":6.67,"n":81,"o":6.68,"t":"2026-10-05T14:00:00Z","v":5972,"vw":6.695952},{"c":6.78,"h":6.8099,"l":6.76,"n":148,"o":6.76,"t":"2026-10-05T14:15:00Z","v":6609,"vw":6.78833},{"c":6.78,"h":6.79,"l":6.76,"n":172,"o":6.78,"t":"2026-10-05T14:30:00Z","v":8360,"vw":6.777208},{"c":6.76,"h":6.785,"l":6.76,"n":69,"o":6.785,"t":"2026-10-05T14:45:00Z","v":3359,"vw":6.776024},{"c":6.765,"h":6.77,"l":6.765,"n":79,"o":6.77,"t":"2026-10-05T15:00:00Z","v":2874,"vw":6.767705},{"c":6.775,"h":6.78,"l":6.765,"n":57,"o":6.765,"t":"2026-10-05T15:15:00Z","v":2076,"vw":6.77137},{"c":6.77,"h":6.775,"l":6.765,"n":92,"o":6.775,"t":"2026-10-05T15:30:00Z","v":4346,"vw":6.769517},{"c":6.775,"h":6.785,"l":6.77,"n":117,"o":6.77,"t":"2026-10-05T15:45:00Z","v":5394,"vw":6.777932},{"c":6.78,"h":6.7886,"l":6.775,"n":90,"o":6.775,"t":"2026-10-05T16:00:00Z","v":3393,"vw":6.779926},{"c":6.805,"h":6.81,"l":6.79,"n":88,"o":6.79,"t":"2026-10-05T16:15:00Z","v":5154,"vw":6.802589},{"c":6.805,"h":6.805,"l":6.805,"n":19,"o":6.805,"t":"2026-10-05T16:30:00Z","v":536,"vw":6.805},{"c":6.8001,"h":6.81,"l":6.8,"n":112,"o":6.805,"t":"2026-10-05T16:45:00Z","v":6257,"vw":6.800936},{"c":6.7901,"h":6.805,"l":6.7901,"n":89,"o":6.805,"t":"2026-10-05T17:00:00Z","v":5486,"vw":6.797533},{"c":6.775,"h":6.795,"l":6.77,"n":114,"o":6.795,"t":"2026-10-05T17:15:00Z","v":7944,"vw":6.785577},{"c":6.805,"h":6.815,"l":6.755,"n":860,"o":6.775,"t":"2026-10-05T17:30:00Z","v":71908,"vw":6.783915},{"c":6.805,"h":6.82,"l":6.8,"n":602,"o":6.81,"t":"2026-10-05T17:45:00Z","v":39383,"vw":6.809652},{"c":6.815,"h":6.83,"l":6.805,"n":610,"o":6.805,"t":"2026-10-05T18:00:00Z","v":50477,"vw":6.818713},{"c":6.815,"h":6.82,"l":6.81,"n":537,"o":6.82,"t":"2026-10-05T18:15:00Z","v":34242,"vw":6.81434},{"c":6.815,"h":6.82,"l":6.81,"n":541,"o":6.815,"t":"2026-10-05T18:30:00Z","v":35125,"vw":6.815219},{"c":6.831,"h":6.835,"l":6.805,"n":668,"o":6.815,"t":"2026-10-05T18:45:00Z","v":58114,"vw":6.817386},{"c":6.835,"h":6.835,"l":6.825,"n":529,"o":6.835,"t":"2026-10-05T19:00:00Z","v":51892,"vw":6.832553},{"c":6.82,"h":6.84,"l":6.81,"n":635,"o":6.835,"t":"2026-10-05T19:15:00Z","v":49467,"vw":6.829711},{"c":6.815,"h":6.82,"l":6.805,"n":778,"o":6.815,"t":"2026-10-05T19:30:00Z","v":62117,"vw":6.814428},{"c":6.84,"h":6.84,"l":6.78,"n":1993,"o":6.815,"t":"2026-10-05T19:45:00Z","v":193423,"vw":6.814372},{"c":6.83,"h":6.83,"l":6.83,"n":12,"o":6.83,"t":"2026-10-05T20:00:00Z","v":81743,"vw":6.83},{"c":6.84,"h":6.84,"l":6.84,"n":2,"o":6.84,"t":"2026-10-06T09:15:00Z","v":250,"vw":6.84},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-06T11:30:00Z","v":174,"vw":6.85},{"c":6.9,"h":6.92,"l":6.89,"n":5,"o":6.89,"t":"2026-10-06T13:15:00Z","v":322,"vw":6.904375},{"c":6.985,"h":7.03,"l":6.87,"n":606,"o":6.92,"t":"2026-10-06T13:30:00Z","v":62590,"vw":6.948201},{"c":6.975,"h":7,"l":6.9722,"n":364,"o":6.985,"t":"2026-10-06T13:45:00Z","v":35302,"vw":6.982328},{"c":7.015,"h":7.03,"l":6.98,"n":549,"o":6.98,"t":"2026-10-06T14:00:00Z","v":44294,"vw":7.007393},{"c":6.975,"h":7.015,"l":6.97,"n":405,"o":7.015,"t":"2026-10-06T14:15:00Z","v":30638,"vw":6.986154},{"c":7,"h":7,"l":6.975,"n":613,"o":6.975,"t":"2026-10-06T14:30:00Z","v":37289,"vw":6.986043},{"c":7.025,"h":7.035,"l":7,"n":616,"o":7,"t":"2026-10-06T14:45:00Z","v":37583,"vw":7.01877},{"c":7.05,"h":7.05,"l":7.025,"n":560,"o":7.025,"t":"2026-10-06T15:00:00Z","v":37677,"vw":7.038375},{"c":7.07,"h":7.07,"l":7.045,"n":471,"o":7.045,"t":"2026-10-06T15:15:00Z","v":32239,"vw":7.051023},{"c":7.065,"h":7.075,"l":7.06,"n":497,"o":7.065,"t":"2026-10-06T15:30:00Z","v":32705,"vw":7.068559},{"c":7.065,"h":7.085,"l":7.06,"n":538,"o":7.07,"t":"2026-10-06T15:45:00Z","v":30949,"vw":7.07148},{"c":7.0999,"h":7.12,"l":7.065,"n":655,"o":7.065,"t":"2026-10-06T16:00:00Z","v":67475,"vw":7.084935},{"c":7.105,"h":7.115,"l":7.09,"n":492,"o":7.1,"t":"2026-10-06T16:15:00Z","v":48097,"vw":7.10113},{"c":7.11,"h":7.11,"l":7.095,"n":540,"o":7.105,"t":"2026-10-06T16:30:00Z","v":41674,"vw":7.102108},{"c":7.125,"h":7.13,"l":7.1,"n":490,"o":7.11,"t":"2026-10-06T16:45:00Z","v":45045,"vw":7.112667},{"c":7.115,"h":7.125,"l":7.105,"n":441,"o":7.12,"t":"2026-10-06T17:00:00Z","v":34016,"vw":7.113876},{"c":7.095,"h":7.1199,"l":7.0901,"n":482,"o":7.115,"t":"2026-10-06T17:15:00Z","v":48538,"vw":7.106302},{"c":7.125,"h":7.13,"l":7.09,"n":529,"o":7.09,"t":"2026-10-06T17:30:00Z","v":57243,"vw":7.10858},{"c":7.125,"h":7.135,"l":7.115,"n":431,"o":7.125,"t":"2026-10-06T17:45:00Z","v":41794,"vw":7.124575},{"c":7.135,"h":7.145,"l":7.125,"n":395,"o":7.13,"t":"2026-10-06T18:00:00Z","v":24676,"vw":7.135331},{"c":7.1,"h":7.1399,"l":7.095,"n":651,"o":7.135,"t":"2026-10-06T18:15:00Z","v":47466,"vw":7.119868},{"c":7.085,"h":7.095,"l":7.085,"n":368,"o":7.095,"t":"2026-10-06T18:30:00Z","v":23229,"vw":7.091798},{"c":7.095,"h":7.095,"l":7.0821,"n":476,"o":7.085,"t":"2026-10-06T18:45:00Z","v":30947,"vw":7.088007},{"c":7.065,"h":7.095,"l":7.055,"n":625,"o":7.095,"t":"2026-10-06T19:00:00Z","v":44941,"vw":7.078364},{"c":7.035,"h":7.065,"l":7.03,"n":339,"o":7.065,"t":"2026-10-06T19:15:00Z","v":22093,"vw":7.044944},{"c":7.025,"h":7.07,"l":7.0201,"n":973,"o":7.035,"t":"2026-10-06T19:30:00Z","v":99186,"vw":7.047701},{"c":7.08,"h":7.08,"l":7.0201,"n":1732,"o":7.0209,"t":"2026-10-06T19:45:00Z","v":211482,"vw":7.051009},{"c":7.08,"h":7.08,"l":7.08,"n":21,"o":7.08,"t":"2026-10-06T20:00:00Z","v":106407,"vw":7.08},{"c":7.0148,"h":7.0148,"l":7.0148,"n":1,"o":7.0148,"t":"2026-10-06T20:15:00Z","v":500,"vw":7.0148},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-07T11:00:00Z","v":500,"vw":7.08},{"c":7.03,"h":7.03,"l":7.03,"n":2,"o":7.03,"t":"2026-10-07T13:00:00Z","v":500,"vw":7.03},{"c":6.88,"h":6.945,"l":6.88,"n":118,"o":6.94,"t":"2026-10-07T13:30:00Z","v":13205,"vw":6.921735},{"c":6.85,"h":6.87,"l":6.85,"n":101,"o":6.87,"t":"2026-10-07T13:45:00Z","v":6818,"vw":6.862997},{"c":6.815,"h":6.855,"l":6.78,"n":357,"o":6.85,"t":"2026-10-07T14:00:00Z","v":31505,"vw":6.809419},{"c":6.775,"h":6.815,"l":6.775,"n":253,"o":6.815,"t":"2026-10-07T14:15:00Z","v":11926,"vw":6.79202},{"c":6.725,"h":6.77,"l":6.725,"n":365,"o":6.77,"t":"2026-10-07T14:30:00Z","v":25052,"vw":6.747344},{"c":6.74,"h":6.745,"l":6.72,"n":247,"o":6.73,"t":"2026-10-07T14:45:00Z","v":18314,"vw":6.72981},{"c":6.73,"h":6.745,"l":6.7,"n":374,"o":6.74,"t":"2026-10-07T15:00:00Z","v":37353,"vw":6.717936},{"c":6.675,"h":6.73,"l":6.675,"n":208,"o":6.73,"t":"2026-10-07T15:15:00Z","v":9430,"vw":6.69807},{"c":6.66,"h":6.685,"l":6.66,"n":187,"o":6.675,"t":"2026-10-07T15:30:00Z","v":10742,"vw":6.678352},{"c":6.685,"h":6.685,"l":6.654,"n":298,"o":6.665,"t":"2026-10-07T15:45:00Z","v":18154,"vw":6.665169},{"c":6.67,"h":6.69,"l":6.655,"n":196,"o":6.69,"t":"2026-10-07T16:00:00Z","v":9286,"vw":6.668425},{"c":6.67,"h":6.67,"l":6.665,"n":129,"o":6.665,"t":"2026-10-07T16:15:00Z","v":6259,"vw":6.669272},{"c":6.675,"h":6.685,"l":6.665,"n":222,"o":6.675,"t":"2026-10-07T16:30:00Z","v":17157,"vw":6.674377},{"c":6.645,"h":6.685,"l":6.645,"n":321,"o":6.68,"t":"2026-10-07T16:45:00Z","v":21454,"vw":6.658994},{"c":6.675,"h":6.68,"l":6.6316,"n":391,"o":6.64,"t":"2026-10-07T17:00:00Z","v":17728,"vw":6.654345},{"c":6.675,"h":6.7,"l":6.67,"n":276,"o":6.68,"t":"2026-10-07T17:15:00Z","v":17897,"vw":6.690099},{"c":6.675,"h":6.675,"l":6.66,"n":164,"o":6.67,"t":"2026-10-07T17:30:00Z","v":9804,"vw":6.663882},{"c":6.715,"h":6.7191,"l":6.675,"n":323,"o":6.68,"t":"2026-10-07T17:45:00Z","v":18985,"vw":6.695879},{"c":6.705,"h":6.72,"l":6.7,"n":141,"o":6.71,"t":"2026-10-07T18:00:00Z","v":5733,"vw":6.712544},{"c":6.73,"h":6.7388,"l":6.71,"n":325,"o":6.71,"t":"2026-10-07T18:15:00Z","v":17451,"vw":6.71674},{"c":6.715,"h":6.735,"l":6.715,"n":170,"o":6.735,"t":"2026-10-07T18:30:00Z","v":9558,"vw":6.72318},{"c":6.73,"h":6.73,"l":6.715,"n":174,"o":6.715,"t":"2026-10-07T18:45:00Z","v":7220,"vw":6.723601},{"c":6.735,"h":6.74,"l":6.72,"n":283,"o":6.7397,"t":"2026-10-07T19:00:00Z","v":15454,"vw":6.730077},{"c":6.75,"h":6.75,"l":6.71,"n":502,"o":6.7352,"t":"2026-10-07T19:15:00Z","v":53593,"vw":6.734761},{"c":6.73,"h":6.765,"l":6.725,"n":561,"o":6.76,"t":"2026-10-07T19:30:00Z","v":37736,"vw":6.750862},{"c":6.74,"h":6.75,"l":6.73,"n":1292,"o":6.735,"t":"2026-10-07T19:45:00Z","v":105412,"vw":6.738474},{"c":6.73,"h":6.76,"l":6.73,"n":32,"o":6.73,"t":"2026-10-07T20:00:00Z","v":110103,"vw":6.731745},{"c":6.73,"h":6.7334,"l":6.7,"n":9,"o":6.7,"t":"2026-10-08T12:00:00Z","v":1553,"vw":6.726345},{"c":6.86,"h":6.86,"l":6.86,"n":4,"o":6.86,"t":"2026-10-08T12:15:00Z","v":201,"vw":6.86},{"c":6.73,"h":6.78,"l":6.73,"n":2,"o":6.78,"t":"2026-10-08T12:30:00Z","v":200,"vw":6.755},{"c":6.81,"h":6.83,"l":6.69,"n":179,"o":6.76,"t":"2026-10-08T13:30:00Z","v":23599,"vw":6.768764},{"c":6.82,"h":6.84,"l":6.79,"n":230,"o":6.815,"t":"2026-10-08T13:45:00Z","v":19440,"vw":6.82009},{"c":6.855,"h":6.915,"l":6.83,"n":285,"o":6.83,"t":"2026-10-08T14:00:00Z","v":21314,"vw":6.877388},{"c":6.845,"h":6.87,"l":6.845,"n":117,"o":6.86,"t":"2026-10-08T14:15:00Z","v":7492,"vw":6.85882},{"c":6.78,"h":6.84,"l":6.775,"n":221,"o":6.84,"t":"2026-10-08T14:30:00Z","v":12978,"vw":6.818158},{"c":6.76,"h":6.81,"l":6.755,"n":355,"o":6.785,"t":"2026-10-08T14:45:00Z","v":40455,"vw":6.790096},{"c":6.8,"h":6.81,"l":6.745,"n":425,"o":6.761,"t":"2026-10-08T15:00:00Z","v":76185,"vw":6.769739},{"c":6.755,"h":6.79,"l":6.74,"n":453,"o":6.79,"t":"2026-10-08T15:15:00Z","v":57812,"vw":6.759008},{"c":6.795,"h":6.795,"l":6.75,"n":127,"o":6.755,"t":"2026-10-08T15:30:00Z","v":5612,"vw":6.765402},{"c":6.805,"h":6.82,"l":6.79,"n":156,"o":6.795,"t":"2026-10-08T15:45:00Z","v":8622,"vw":6.808552},{"c":6.825,"h":6.825,"l":6.8,"n":186,"o":6.805,"t":"2026-10-08T16:00:00Z","v":9412,"vw":6.807654},{"c":6.8399,"h":6.89,"l":6.815,"n":394,"o":6.815,"t":"2026-10-08T16:15:00Z","v":30277,"vw":6.857314},{"c":6.825,"h":6.8419,"l":6.805,"n":219,"o":6.84,"t":"2026-10-08T16:30:00Z","v":14338,"vw":6.830323},{"c":6.81,"h":6.825,"l":6.8,"n":265,"o":6.825,"t":"2026-10-08T16:45:00Z","v":14760,"vw":6.812189},{"c":6.825,"h":6.83,"l":6.785,"n":300,"o":6.81,"t":"2026-10-08T17:00:00Z","v":17678,"vw":6.806528},{"c":6.74,"h":6.83,"l":6.735,"n":449,"o":6.825,"t":"2026-10-08T17:15:00Z","v":49678,"vw":6.79432},{"c":6.83,"h":6.83,"l":6.735,"n":271,"o":6.74,"t":"2026-10-08T17:30:00Z","v":26027,"vw":6.778709},{"c":6.84,"h":6.84,"l":6.82,"n":186,"o":6.835,"t":"2026-10-08T17:45:00Z","v":19851,"vw":6.82484},{"c":6.8,"h":6.835,"l":6.77,"n":379,"o":6.83,"t":"2026-10-08T18:00:00Z","v":59313,"vw":6.800221},{"c":6.81,"h":6.81,"l":6.78,"n":133,"o":6.8,"t":"2026-10-08T18:15:00Z","v":8003,"vw":6.792762},{"c":6.77,"h":6.8,"l":6.76,"n":424,"o":6.8,"t":"2026-10-08T18:30:00Z","v":38194,"vw":6.770133},{"c":6.765,"h":6.765,"l":6.76,"n":146,"o":6.76,"t":"2026-10-08T18:45:00Z","v":6936,"vw":6.764506},{"c":6.765,"h":6.765,"l":6.75,"n":230,"o":6.76,"t":"2026-10-08T19:00:00Z","v":13259,"vw":6.759825},{"c":6.765,"h":6.77,"l":6.76,"n":272,"o":6.765,"t":"2026-10-08T19:15:00Z","v":14689,"vw":6.76561},{"c":6.8,"h":6.8099,"l":6.74,"n":629,"o":6.765,"t":"2026-10-08T19:30:00Z","v":55013,"vw":6.768846},{"c":6.845,"h":6.85,"l":6.78,"n":1369,"o":6.8,"t":"2026-10-08T19:45:00Z","v":109021,"vw":6.815929},{"c":6.84,"h":6.84,"l":6.84,"n":12,"o":6.84,"t":"2026-10-08T20:00:00Z","v":361174,"vw":6.84},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-08T21:45:00Z","v":725,"vw":6.87},{"c":6.9287,"h":6.9287,"l":6.9287,"n":1,"o":6.9287,"t":"2026-10-09T11:00:00Z","v":200,"vw":6.9287},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-09T11:30:00Z","v":375,"vw":6.9},{"c":6.9345,"h":6.9345,"l":6.9345,"n":1,"o":6.9345,"t":"2026-10-09T13:00:00Z","v":500,"vw":6.9345},{"c":6.85,"h":6.86,"l":6.85,"n":9,"o":6.85,"t":"2026-10-09T13:15:00Z","v":525,"vw":6.852433},{"c":6.76,"h":6.85,"l":6.76,"n":110,"o":6.84,"t":"2026-10-09T13:30:00Z","v":12031,"vw":6.813025},{"c":6.8,"h":6.8,"l":6.73,"n":135,"o":6.75,"t":"2026-10-09T13:45:00Z","v":8837,"vw":6.751849},{"c":6.815,"h":6.8181,"l":6.78,"n":127,"o":6.81,"t":"2026-10-09T14:00:00Z","v":18371,"vw":6.800551},{"c":6.8,"h":6.83,"l":6.795,"n":96,"o":6.815,"t":"2026-10-09T14:15:00Z","v":7029,"vw":6.808614},{"c":6.77,"h":6.81,"l":6.765,"n":138,"o":6.81,"t":"2026-10-09T14:30:00Z","v":6666,"vw":6.784708},{"c":6.795,"h":6.81,"l":6.785,"n":129,"o":6.785,"t":"2026-10-09T14:45:00Z","v":6941,"vw":6.79678},{"c":6.835,"h":6.835,"l":6.8,"n":191,"o":6.8,"t":"2026-10-09T15:00:00Z","v":8646,"vw":6.816447},{"c":6.84,"h":6.845,"l":6.835,"n":117,"o":6.835,"t":"2026-10-09T15:15:00Z","v":6663,"vw":6.837856},{"c":6.835,"h":6.84,"l":6.825,"n":149,"o":6.84,"t":"2026-10-09T15:30:00Z","v":6831,"vw":6.833051},{"c":6.86,"h":6.875,"l":6.8301,"n":190,"o":6.835,"t":"2026-10-09T15:45:00Z","v":10661,"vw":6.860559},{"c":6.845,"h":6.86,"l":6.841,"n":93,"o":6.855,"t":"2026-10-09T16:00:00Z","v":6982,"vw":6.851134},{"c":6.84,"h":6.855,"l":6.835,"n":142,"o":6.845,"t":"2026-10-09T16:15:00Z","v":6255,"vw":6.843514},{"c":6.835,"h":6.845,"l":6.832,"n":91,"o":6.845,"t":"2026-10-09T16:30:00Z","v":6268,"vw":6.837894},{"c":6.825,"h":6.85,"l":6.82,"n":244,"o":6.835,"t":"2026-10-09T16:45:00Z","v":21764,"vw":6.838113},{"c":6.835,"h":6.8572,"l":6.825,"n":97,"o":6.825,"t":"2026-10-09T17:00:00Z","v":5875,"vw":6.838182},{"c":6.835,"h":6.845,"l":6.835,"n":111,"o":6.835,"t":"2026-10-09T17:15:00Z","v":5138,"vw":6.836957},{"c":6.849,"h":6.85,"l":6.84,"n":114,"o":6.84,"t":"2026-10-09T17:30:00Z","v":7314,"vw":6.844675},{"c":6.865,"h":6.865,"l":6.845,"n":153,"o":6.85,"t":"2026-10-09T17:45:00Z","v":5849,"vw":6.853868},{"c":6.875,"h":6.875,"l":6.8612,"n":96,"o":6.865,"t":"2026-10-09T18:00:00Z","v":3900,"vw":6.869712},{"c":6.855,"h":6.88,"l":6.855,"n":108,"o":6.875,"t":"2026-10-09T18:15:00Z","v":7387,"vw":6.866083},{"c":6.85,"h":6.86,"l":6.845,"n":110,"o":6.855,"t":"2026-10-09T18:30:00Z","v":6791,"vw":6.852874},{"c":6.855,"h":6.865,"l":6.845,"n":260,"o":6.855,"t":"2026-10-09T18:45:00Z","v":16815,"vw":6.857821},{"c":6.865,"h":6.875,"l":6.85,"n":242,"o":6.855,"t":"2026-10-09T19:00:00Z","v":16156,"vw":6.861674},{"c":6.865,"h":6.865,"l":6.86,"n":198,"o":6.865,"t":"2026-10-09T19:15:00Z","v":12313,"vw":6.863962},{"c":6.865,"h":6.875,"l":6.855,"n":326,"o":6.86,"t":"2026-10-09T19:30:00Z","v":24569,"vw":6.864825},{"c":6.85,"h":6.87,"l":6.84,"n":1172,"o":6.865,"t":"2026-10-09T19:45:00Z","v":92674,"vw":6.8521},{"c":6.84,"h":6.85,"l":6.84,"n":26,"o":6.84,"t":"2026-10-09T20:00:00Z","v":100104,"vw":6.84001},{"c":6.9445,"h":6.9445,"l":6.9445,"n":1,"o":6.9445,"t":"2026-10-09T21:15:00Z","v":100,"vw":6.9445},{"c":6.83,"h":6.85,"l":6.8,"n":160,"o":6.84,"t":"2026-10-12T13:30:00Z","v":15795,"vw":6.830628},{"c":6.82,"h":6.835,"l":6.8,"n":80,"o":6.83,"t":"2026-10-12T13:45:00Z","v":4954,"vw":6.813774},{"c":6.84,"h":6.84,"l":6.8,"n":175,"o":6.82,"t":"2026-10-12T14:00:00Z","v":8560,"vw":6.815593},{"c":6.865,"h":6.87,"l":6.8301,"n":107,"o":6.845,"t":"2026-10-12T14:15:00Z","v":4701,"vw":6.851387},{"c":6.9,"h":6.9,"l":6.865,"n":160,"o":6.865,"t":"2026-10-12T14:30:00Z","v":7235,"vw":6.887932},{"c":6.905,"h":6.91,"l":6.895,"n":130,"o":6.895,"t":"2026-10-12T14:45:00Z","v":5291,"vw":6.900178},{"c":6.875,"h":6.905,"l":6.86,"n":299,"o":6.905,"t":"2026-10-12T15:00:00Z","v":22066,"vw":6.879249},{"c":6.91,"h":6.91,"l":6.88,"n":141,"o":6.88,"t":"2026-10-12T15:15:00Z","v":6528,"vw":6.89787},{"c":6.92,"h":6.92,"l":6.905,"n":88,"o":6.905,"t":"2026-10-12T15:30:00Z","v":3411,"vw":6.914398},{"c":6.91,"h":6.93,"l":6.91,"n":135,"o":6.92,"t":"2026-10-12T15:45:00Z","v":7304,"vw":6.923083},{"c":6.895,"h":6.9199,"l":6.89,"n":113,"o":6.915,"t":"2026-10-12T16:00:00Z","v":4276,"vw":6.907772},{"c":6.9,"h":6.9,"l":6.89,"n":169,"o":6.895,"t":"2026-10-12T16:15:00Z","v":5705,"vw":6.891654},{"c":6.91,"h":6.92,"l":6.895,"n":170,"o":6.895,"t":"2026-10-12T16:30:00Z","v":26977,"vw":6.909361},{"c":6.895,"h":6.92,"l":6.895,"n":141,"o":6.91,"t":"2026-10-12T16:45:00Z","v":8500,"vw":6.909449},{"c":6.895,"h":6.905,"l":6.895,"n":129,"o":6.9,"t":"2026-10-12T17:00:00Z","v":6374,"vw":6.898665},{"c":6.905,"h":6.91,"l":6.895,"n":183,"o":6.895,"t":"2026-10-12T17:15:00Z","v":11908,"vw":6.905108},{"c":6.915,"h":6.92,"l":6.905,"n":169,"o":6.91,"t":"2026-10-12T17:30:00Z","v":8141,"vw":6.915419},{"c":6.905,"h":6.915,"l":6.905,"n":146,"o":6.91,"t":"2026-10-12T17:45:00Z","v":5822,"vw":6.910678},{"c":6.905,"h":6.92,"l":6.9,"n":171,"o":6.905,"t":"2026-10-12T18:00:00Z","v":10973,"vw":6.912982},{"c":6.895,"h":6.905,"l":6.89,"n":119,"o":6.905,"t":"2026-10-12T18:15:00Z","v":5793,"vw":6.897209},{"c":6.895,"h":6.905,"l":6.885,"n":248,"o":6.895,"t":"2026-10-12T18:30:00Z","v":22537,"vw":6.892464},{"c":6.8713,"h":6.89,"l":6.8713,"n":193,"o":6.89,"t":"2026-10-12T18:45:00Z","v":8322,"vw":6.88181},{"c":6.865,"h":6.88,"l":6.86,"n":181,"o":6.88,"t":"2026-10-12T19:00:00Z","v":9313,"vw":6.86885},{"c":6.855,"h":6.865,"l":6.84,"n":388,"o":6.865,"t":"2026-10-12T19:15:00Z","v":23243,"vw":6.853479},{"c":6.845,"h":6.865,"l":6.845,"n":524,"o":6.85,"t":"2026-10-12T19:30:00Z","v":33115,"vw":6.850659},{"c":6.865,"h":6.87,"l":6.835,"n":1156,"o":6.845,"t":"2026-10-12T19:45:00Z","v":81933,"vw":6.853379},{"c":6.865,"h":6.865,"l":6.865,"n":33,"o":6.865,"t":"2026-10-12T20:00:00Z","v":96667,"vw":6.865},{"c":6.87,"h":6.87,"l":6.87,"n":4,"o":6.87,"t":"2026-10-13T08:00:00Z","v":1305,"vw":6.87},{"c":6.85,"h":6.88,"l":6.83,"n":164,"o":6.85,"t":"2026-10-13T13:30:00Z","v":15515,"vw":6.853107},{"c":6.77,"h":6.87,"l":6.77,"n":181,"o":6.86,"t":"2026-10-13T13:45:00Z","v":9347,"vw":6.825801},{"c":6.815,"h":6.815,"l":6.765,"n":204,"o":6.77,"t":"2026-10-13T14:00:00Z","v":17274,"vw":6.793531},{"c":6.775,"h":6.815,"l":6.775,"n":157,"o":6.815,"t":"2026-10-13T14:15:00Z","v":7425,"vw":6.793556},{"c":6.77,"h":6.77,"l":6.76,"n":55,"o":6.76,"t":"2026-10-13T14:30:00Z","v":1928,"vw":6.768373},{"c":6.75,"h":6.76,"l":6.745,"n":239,"o":6.76,"t":"2026-10-13T14:45:00Z","v":10865,"vw":6.752027},{"c":6.76,"h":6.78,"l":6.745,"n":122,"o":6.745,"t":"2026-10-13T15:00:00Z","v":5352,"vw":6.762836},{"c":6.745,"h":6.7677,"l":6.735,"n":208,"o":6.7677,"t":"2026-10-13T15:15:00Z","v":16858,"vw":6.740303},{"c":6.725,"h":6.745,"l":6.7201,"n":235,"o":6.74,"t":"2026-10-13T15:30:00Z","v":9171,"vw":6.737733},{"c":6.69,"h":6.72,"l":6.67,"n":454,"o":6.72,"t":"2026-10-13T15:45:00Z","v":31661,"vw":6.692524},{"c":6.695,"h":6.725,"l":6.695,"n":390,"o":6.695,"t":"2026-10-13T16:00:00Z","v":27656,"vw":6.70804},{"c":6.67,"h":6.7092,"l":6.67,"n":353,"o":6.7,"t":"2026-10-13T16:15:00Z","v":26986,"vw":6.693986},{"c":6.695,"h":6.695,"l":6.67,"n":258,"o":6.67,"t":"2026-10-13T16:30:00Z","v":12629,"vw":6.678558},{"c":6.705,"h":6.705,"l":6.695,"n":106,"o":6.695,"t":"2026-10-13T16:45:00Z","v":3179,"vw":6.698061},{"c":6.7,"h":6.705,"l":6.69,"n":310,"o":6.7,"t":"2026-10-13T17:00:00Z","v":12243,"vw":6.698394},{"c":6.715,"h":6.72,"l":6.705,"n":160,"o":6.705,"t":"2026-10-13T17:15:00Z","v":8421,"vw":6.717004},{"c":6.735,"h":6.74,"l":6.715,"n":213,"o":6.715,"t":"2026-10-13T17:30:00Z","v":11392,"vw":6.731802},{"c":6.705,"h":6.735,"l":6.7,"n":158,"o":6.735,"t":"2026-10-13T17:45:00Z","v":7114,"vw":6.719598},{"c":6.76,"h":6.78,"l":6.71,"n":337,"o":6.71,"t":"2026-10-13T18:00:00Z","v":24809,"vw":6.7442},{"c":6.735,"h":6.755,"l":6.705,"n":241,"o":6.755,"t":"2026-10-13T18:15:00Z","v":35869,"vw":6.736584},{"c":6.745,"h":6.755,"l":6.73,"n":337,"o":6.74,"t":"2026-10-13T18:30:00Z","v":26951,"vw":6.741867},{"c":6.775,"h":6.775,"l":6.74,"n":288,"o":6.745,"t":"2026-10-13T18:45:00Z","v":25255,"vw":6.760462},{"c":6.805,"h":6.81,"l":6.765,"n":440,"o":6.77,"t":"2026-10-13T19:00:00Z","v":20587,"vw":6.78397},{"c":6.835,"h":6.84,"l":6.805,"n":310,"o":6.805,"t":"2026-10-13T19:15:00Z","v":15898,"vw":6.827233},{"c":6.845,"h":6.85,"l":6.835,"n":590,"o":6.835,"t":"2026-10-13T19:30:00Z","v":31281,"vw":6.841762},{"c":6.85,"h":6.885,"l":6.835,"n":2227,"o":6.845,"t":"2026-10-13T19:45:00Z","v":179860,"vw":6.85913},{"c":6.85,"h":6.85,"l":6.85,"n":28,"o":6.85,"t":"2026-10-13T20:00:00Z","v":109792,"vw":6.85},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-14T12:30:00Z","v":102,"vw":6.8},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-14T13:00:00Z","v":100,"vw":6.78},{"c":6.765,"h":6.79,"l":6.74,"n":137,"o":6.75,"t":"2026-10-14T13:30:00Z","v":13656,"vw":6.753522},{"c":6.76,"h":6.795,"l":6.755,"n":214,"o":6.77,"t":"2026-10-14T13:45:00Z","v":10880,"vw":6.7781},{"c":6.76,"h":6.775,"l":6.74,"n":216,"o":6.77,"t":"2026-10-14T14:00:00Z","v":20173,"vw":6.752775},{"c":6.765,"h":6.77,"l":6.755,"n":314,"o":6.755,"t":"2026-10-14T14:15:00Z","v":16692,"vw":6.7663},{"c":6.759,"h":6.78,"l":6.735,"n":266,"o":6.765,"t":"2026-10-14T14:30:00Z","v":17249,"vw":6.755422},{"c":6.71,"h":6.755,"l":6.7001,"n":313,"o":6.75,"t":"2026-10-14T14:45:00Z","v":71409,"vw":6.712054},{"c":6.685,"h":6.7,"l":6.68,"n":153,"o":6.7,"t":"2026-10-14T15:00:00Z","v":4860,"vw":6.688432},{"c":6.67,"h":6.69,"l":6.67,"n":141,"o":6.6889,"t":"2026-10-14T15:15:00Z","v":6224,"vw":6.684578},{"c":6.655,"h":6.675,"l":6.65,"n":194,"o":6.675,"t":"2026-10-14T15:30:00Z","v":5254,"vw":6.661681},{"c":6.65,"h":6.66,"l":6.645,"n":298,"o":6.655,"t":"2026-10-14T15:45:00Z","v":10174,"vw":6.655161},{"c":6.68,"h":6.69,"l":6.65,"n":219,"o":6.65,"t":"2026-10-14T16:00:00Z","v":12207,"vw":6.671379},{"c":6.665,"h":6.67,"l":6.665,"n":152,"o":6.67,"t":"2026-10-14T16:15:00Z","v":5548,"vw":6.668786},{"c":6.675,"h":6.685,"l":6.67,"n":173,"o":6.67,"t":"2026-10-14T16:30:00Z","v":6296,"vw":6.678694},{"c":6.695,"h":6.695,"l":6.68,"n":270,"o":6.685,"t":"2026-10-14T16:45:00Z","v":9258,"vw":6.687734},{"c":6.685,"h":6.695,"l":6.685,"n":145,"o":6.695,"t":"2026-10-14T17:00:00Z","v":4245,"vw":6.690353},{"c":6.67,"h":6.69,"l":6.67,"n":296,"o":6.685,"t":"2026-10-14T17:15:00Z","v":14631,"vw":6.677196},{"c":6.665,"h":6.675,"l":6.66,"n":156,"o":6.67,"t":"2026-10-14T17:30:00Z","v":9913,"vw":6.665907},{"c":6.655,"h":6.675,"l":6.655,"n":210,"o":6.665,"t":"2026-10-14T17:45:00Z","v":10977,"vw":6.665504},{"c":6.655,"h":6.66,"l":6.64,"n":292,"o":6.65,"t":"2026-10-14T18:00:00Z","v":13757,"vw":6.64726},{"c":6.665,"h":6.665,"l":6.655,"n":236,"o":6.655,"t":"2026-10-14T18:15:00Z","v":7264,"vw":6.660997},{"c":6.665,"h":6.67,"l":6.66,"n":165,"o":6.665,"t":"2026-10-14T18:30:00Z","v":5283,"vw":6.664968},{"c":6.67,"h":6.675,"l":6.665,"n":292,"o":6.665,"t":"2026-10-14T18:45:00Z","v":16705,"vw":6.668288},{"c":6.675,"h":6.675,"l":6.655,"n":278,"o":6.665,"t":"2026-10-14T19:00:00Z","v":30424,"vw":6.670089},{"c":6.655,"h":6.68,"l":6.65,"n":384,"o":6.67,"t":"2026-10-14T19:15:00Z","v":23250,"vw":6.669249},{"c":6.695,"h":6.7,"l":6.65,"n":605,"o":6.655,"t":"2026-10-14T19:30:00Z","v":42183,"vw":6.670773},{"c":6.705,"h":6.72,"l":6.675,"n":1542,"o":6.6999,"t":"2026-10-14T19:45:00Z","v":137426,"vw":6.696384},{"c":6.71,"h":6.72,"l":6.71,"n":26,"o":6.71,"t":"2026-10-14T20:00:00Z","v":108745,"vw":6.710788},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-15T12:30:00Z","v":100,"vw":6.6},{"c":6.73,"h":6.75,"l":6.68,"n":196,"o":6.74,"t":"2026-10-15T13:30:00Z","v":17602,"vw":6.729524},{"c":6.69,"h":6.72,"l":6.68,"n":277,"o":6.72,"t":"2026-10-15T13:45:00Z","v":21992,"vw":6.694429},{"c":6.7271,"h":6.73,"l":6.69,"n":299,"o":6.69,"t":"2026-10-15T14:00:00Z","v":14634,"vw":6.717467},{"c":6.71,"h":6.775,"l":6.71,"n":539,"o":6.73,"t":"2026-10-15T14:15:00Z","v":41683,"vw":6.736998},{"c":6.745,"h":6.75,"l":6.71,"n":473,"o":6.71,"t":"2026-10-15T14:30:00Z","v":22036,"vw":6.723298},{"c":6.73,"h":6.74,"l":6.72,"n":175,"o":6.74,"t":"2026-10-15T14:45:00Z","v":7696,"vw":6.731995},{"c":6.745,"h":6.75,"l":6.725,"n":243,"o":6.73,"t":"2026-10-15T15:00:00Z","v":10642,"vw":6.737225},{"c":6.73,"h":6.75,"l":6.73,"n":167,"o":6.75,"t":"2026-10-15T15:15:00Z","v":7866,"vw":6.740148},{"c":6.71,"h":6.73,"l":6.71,"n":162,"o":6.73,"t":"2026-10-15T15:30:00Z","v":8255,"vw":6.718637},{"c":6.695,"h":6.715,"l":6.685,"n":223,"o":6.7,"t":"2026-10-15T15:45:00Z","v":17510,"vw":6.703084},{"c":6.685,"h":6.69,"l":6.6839,"n":124,"o":6.69,"t":"2026-10-15T16:00:00Z","v":7677,"vw":6.685529},{"c":6.705,"h":6.705,"l":6.69,"n":109,"o":6.69,"t":"2026-10-15T16:15:00Z","v":4799,"vw":6.693959},{"c":6.705,"h":6.705,"l":6.7,"n":115,"o":6.705,"t":"2026-10-15T16:30:00Z","v":4357,"vw":6.704098},{"c":6.695,"h":6.71,"l":6.6802,"n":196,"o":6.705,"t":"2026-10-15T16:45:00Z","v":10187,"vw":6.693857},{"c":6.68,"h":6.7099,"l":6.68,"n":206,"o":6.69,"t":"2026-10-15T17:00:00Z","v":15784,"vw":6.696954},{"c":6.695,"h":6.7,"l":6.68,"n":106,"o":6.685,"t":"2026-10-15T17:15:00Z","v":5819,"vw":6.689592},{"c":6.695,"h":6.71,"l":6.69,"n":135,"o":6.695,"t":"2026-10-15T17:30:00Z","v":9611,"vw":6.700136},{"c":6.695,"h":6.704,"l":6.69,"n":249,"o":6.695,"t":"2026-10-15T17:45:00Z","v":15560,"vw":6.6987},{"c":6.675,"h":6.69,"l":6.675,"n":235,"o":6.69,"t":"2026-10-15T18:00:00Z","v":12304,"vw":6.684482},{"c":6.675,"h":6.69,"l":6.67,"n":190,"o":6.675,"t":"2026-10-15T18:15:00Z","v":9121,"vw":6.679898},{"c":6.67,"h":6.6771,"l":6.65,"n":282,"o":6.675,"t":"2026-10-15T18:30:00Z","v":50825,"vw":6.656843},{"c":6.665,"h":6.685,"l":6.66,"n":307,"o":6.665,"t":"2026-10-15T18:45:00Z","v":30947,"vw":6.676537},{"c":6.675,"h":6.68,"l":6.665,"n":183,"o":6.665,"t":"2026-10-15T19:00:00Z","v":11204,"vw":6.673717},{"c":6.675,"h":6.69,"l":6.67,"n":317,"o":6.68,"t":"2026-10-15T19:15:00Z","v":14937,"vw":6.683374},{"c":6.665,"h":6.68,"l":6.665,"n":423,"o":6.675,"t":"2026-10-15T19:30:00Z","v":18451,"vw":6.67273},{"c":6.655,"h":6.67,"l":6.635,"n":1347,"o":6.665,"t":"2026-10-15T19:45:00Z","v":82656,"vw":6.649993},{"c":6.6441,"h":6.67,"l":6.64,"n":34,"o":6.64,"t":"2026-10-15T20:00:00Z","v":98910,"vw":6.641729},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-16T11:00:00Z","v":200,"vw":6.69},{"c":6.79,"h":6.79,"l":6.63,"n":287,"o":6.66,"t":"2026-10-16T13:30:00Z","v":41665,"vw":6.68209},{"c":6.77,"h":6.81,"l":6.745,"n":271,"o":6.79,"t":"2026-10-16T13:45:00Z","v":21571,"vw":6.777854},{"c":6.72,"h":6.775,"l":6.72,"n":237,"o":6.77,"t":"2026-10-16T14:00:00Z","v":12343,"vw":6.746988},{"c":6.735,"h":6.74,"l":6.71,"n":320,"o":6.73,"t":"2026-10-16T14:15:00Z","v":15303,"vw":6.725364},{"c":6.705,"h":6.74,"l":6.705,"n":336,"o":6.735,"t":"2026-10-16T14:30:00Z","v":33140,"vw":6.72141},{"c":6.71,"h":6.715,"l":6.705,"n":221,"o":6.705,"t":"2026-10-16T14:45:00Z","v":15488,"vw":6.708799},{"c":6.698,"h":6.71,"l":6.68,"n":264,"o":6.71,"t":"2026-10-16T15:00:00Z","v":15292,"vw":6.694097},{"c":6.685,"h":6.69,"l":6.665,"n":245,"o":6.69,"t":"2026-10-16T15:15:00Z","v":16571,"vw":6.674964},{"c":6.725,"h":6.725,"l":6.685,"n":279,"o":6.685,"t":"2026-10-16T15:30:00Z","v":20407,"vw":6.70864},{"c":6.75,"h":6.765,"l":6.725,"n":459,"o":6.725,"t":"2026-10-16T15:45:00Z","v":34205,"vw":6.742215},{"c":6.745,"h":6.745,"l":6.725,"n":372,"o":6.745,"t":"2026-10-16T16:00:00Z","v":31651,"vw":6.733641},{"c":6.725,"h":6.76,"l":6.725,"n":257,"o":6.75,"t":"2026-10-16T16:15:00Z","v":21122,"vw":6.736851},{"c":6.735,"h":6.745,"l":6.715,"n":446,"o":6.725,"t":"2026-10-16T16:30:00Z","v":48000,"vw":6.726962},{"c":6.705,"h":6.735,"l":6.685,"n":335,"o":6.735,"t":"2026-10-16T16:45:00Z","v":46532,"vw":6.70914},{"c":6.7,"h":6.725,"l":6.695,"n":328,"o":6.71,"t":"2026-10-16T17:00:00Z","v":18936,"vw":6.706837},{"c":6.69,"h":6.7,"l":6.68,"n":227,"o":6.7,"t":"2026-10-16T17:15:00Z","v":11396,"vw":6.689288},{"c":6.68,"h":6.695,"l":6.655,"n":353,"o":6.685,"t":"2026-10-16T17:30:00Z","v":34288,"vw":6.672128},{"c":6.63,"h":6.67,"l":6.63,"n":242,"o":6.67,"t":"2026-10-16T17:45:00Z","v":22965,"vw":6.653509},{"c":6.66,"h":6.66,"l":6.62,"n":337,"o":6.635,"t":"2026-10-16T18:00:00Z","v":37536,"vw":6.636923},{"c":6.645,"h":6.665,"l":6.645,"n":251,"o":6.66,"t":"2026-10-16T18:15:00Z","v":18726,"vw":6.651381},{"c":6.65,"h":6.6577,"l":6.635,"n":298,"o":6.645,"t":"2026-10-16T18:30:00Z","v":20447,"vw":6.64522},{"c":6.645,"h":6.65,"l":6.635,"n":221,"o":6.645,"t":"2026-10-16T18:45:00Z","v":14627,"vw":6.640574},{"c":6.65,"h":6.65,"l":6.625,"n":350,"o":6.65,"t":"2026-10-16T19:00:00Z","v":22184,"vw":6.634672},{"c":6.645,"h":6.656,"l":6.64,"n":350,"o":6.645,"t":"2026-10-16T19:15:00Z","v":26432,"vw":6.649796},{"c":6.645,"h":6.65,"l":6.635,"n":381,"o":6.65,"t":"2026-10-16T19:30:00Z","v":30395,"vw":6.644494},{"c":6.66,"h":6.675,"l":6.645,"n":1409,"o":6.65,"t":"2026-10-16T19:45:00Z","v":147970,"vw":6.660907},{"c":6.6354,"h":6.68,"l":6.6354,"n":20,"o":6.65,"t":"2026-10-16T20:00:00Z","v":100850,"vw":6.651616},{"c":6.7354,"h":6.7354,"l":6.7354,"n":1,"o":6.7354,"t":"2026-10-16T20:15:00Z","v":100,"vw":6.7354},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-16T22:30:00Z","v":100,"vw":6.61},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-19T10:45:00Z","v":100,"vw":6.95},{"c":6.8858,"h":6.8858,"l":6.8858,"n":1,"o":6.8858,"t":"2026-10-19T12:30:00Z","v":100,"vw":6.8858},{"c":6.9051,"h":6.9051,"l":6.9051,"n":1,"o":6.9051,"t":"2026-10-19T12:45:00Z","v":200,"vw":6.9051},{"c":6.66,"h":6.72,"l":6.62,"n":320,"o":6.7,"t":"2026-10-19T13:30:00Z","v":28824,"vw":6.676404},{"c":6.61,"h":6.66,"l":6.605,"n":210,"o":6.66,"t":"2026-10-19T13:45:00Z","v":16174,"vw":6.629424},{"c":6.63,"h":6.63,"l":6.58,"n":254,"o":6.61,"t":"2026-10-19T14:00:00Z","v":12752,"vw":6.603193},{"c":6.65,"h":6.65,"l":6.63,"n":219,"o":6.64,"t":"2026-10-19T14:15:00Z","v":11045,"vw":6.639683},{"c":6.63,"h":6.64,"l":6.62,"n":229,"o":6.64,"t":"2026-10-19T14:30:00Z","v":10489,"vw":6.635021},{"c":6.625,"h":6.645,"l":6.62,"n":119,"o":6.64,"t":"2026-10-19T14:45:00Z","v":4540,"vw":6.633985},{"c":6.645,"h":6.65,"l":6.63,"n":109,"o":6.63,"t":"2026-10-19T15:00:00Z","v":5404,"vw":6.641378},{"c":6.655,"h":6.685,"l":6.65,"n":254,"o":6.65,"t":"2026-10-19T15:15:00Z","v":10368,"vw":6.667211},{"c":6.645,"h":6.655,"l":6.64,"n":65,"o":6.65,"t":"2026-10-19T15:30:00Z","v":3097,"vw":6.646669},{"c":6.635,"h":6.645,"l":6.63,"n":185,"o":6.64,"t":"2026-10-19T15:45:00Z","v":9858,"vw":6.639397},{"c":6.61,"h":6.63,"l":6.595,"n":185,"o":6.63,"t":"2026-10-19T16:00:00Z","v":13447,"vw":6.608228},{"c":6.645,"h":6.66,"l":6.615,"n":225,"o":6.615,"t":"2026-10-19T16:15:00Z","v":11775,"vw":6.637299},{"c":6.635,"h":6.64,"l":6.63,"n":94,"o":6.64,"t":"2026-10-19T16:30:00Z","v":7154,"vw":6.634276},{"c":6.635,"h":6.64,"l":6.62,"n":177,"o":6.635,"t":"2026-10-19T16:45:00Z","v":9172,"vw":6.630734},{"c":6.625,"h":6.63,"l":6.615,"n":177,"o":6.63,"t":"2026-10-19T17:00:00Z","v":9530,"vw":6.622183},{"c":6.6388,"h":6.6388,"l":6.6211,"n":122,"o":6.625,"t":"2026-10-19T17:15:00Z","v":6511,"vw":6.629293},{"c":6.64,"h":6.64,"l":6.62,"n":223,"o":6.63,"t":"2026-10-19T17:30:00Z","v":12042,"vw":6.634956},{"c":6.643,"h":6.645,"l":6.6211,"n":227,"o":6.635,"t":"2026-10-19T17:45:00Z","v":13834,"vw":6.636231},{"c":6.685,"h":6.685,"l":6.64,"n":403,"o":6.65,"t":"2026-10-19T18:00:00Z","v":24293,"vw":6.656376},{"c":6.665,"h":6.685,"l":6.66,"n":268,"o":6.685,"t":"2026-10-19T18:15:00Z","v":19780,"vw":6.681868},{"c":6.665,"h":6.6688,"l":6.6496,"n":318,"o":6.665,"t":"2026-10-19T18:30:00Z","v":20287,"vw":6.65623},{"c":6.665,"h":6.675,"l":6.66,"n":248,"o":6.67,"t":"2026-10-19T18:45:00Z","v":19620,"vw":6.66785},{"c":6.67,"h":6.675,"l":6.6613,"n":297,"o":6.665,"t":"2026-10-19T19:00:00Z","v":20563,"vw":6.669962},{"c":6.665,"h":6.675,"l":6.66,"n":322,"o":6.66,"t":"2026-10-19T19:15:00Z","v":21771,"vw":6.666381},{"c":6.68,"h":6.68,"l":6.65,"n":594,"o":6.665,"t":"2026-10-19T19:30:00Z","v":31390,"vw":6.663741},{"c":6.655,"h":6.69,"l":6.64,"n":1167,"o":6.675,"t":"2026-10-19T19:45:00Z","v":94896,"vw":6.659929},{"c":6.66,"h":6.68,"l":6.66,"n":23,"o":6.66,"t":"2026-10-19T20:00:00Z","v":105904,"vw":6.660991},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-20T12:45:00Z","v":100,"vw":6.68},{"c":6.635,"h":6.66,"l":6.6,"n":172,"o":6.65,"t":"2026-10-20T13:30:00Z","v":18619,"vw":6.635774},{"c":6.7,"h":6.7,"l":6.625,"n":243,"o":6.63,"t":"2026-10-20T13:45:00Z","v":15230,"vw":6.6673},{"c":6.69,"h":6.71,"l":6.675,"n":167,"o":6.7,"t":"2026-10-20T14:00:00Z","v":8899,"vw":6.692034},{"c":6.76,"h":6.76,"l":6.68,"n":107,"o":6.68,"t":"2026-10-20T14:15:00Z","v":7088,"vw":6.710701},{"c":6.75,"h":6.765,"l":6.71,"n":385,"o":6.765,"t":"2026-10-20T14:30:00Z","v":43928,"vw":6.724309},{"c":6.785,"h":6.79,"l":6.745,"n":358,"o":6.75,"t":"2026-10-20T14:45:00Z","v":17668,"vw":6.769313},{"c":6.73,"h":6.785,"l":6.73,"n":208,"o":6.785,"t":"2026-10-20T15:00:00Z","v":9757,"vw":6.759561},{"c":6.745,"h":6.755,"l":6.74,"n":229,"o":6.74,"t":"2026-10-20T15:15:00Z","v":14809,"vw":6.744865},{"c":6.735,"h":6.745,"l":6.71,"n":355,"o":6.74,"t":"2026-10-20T15:30:00Z","v":42275,"vw":6.738382},{"c":6.715,"h":6.745,"l":6.715,"n":193,"o":6.735,"t":"2026-10-20T15:45:00Z","v":14250,"vw":6.737498},{"c":6.71,"h":6.72,"l":6.695,"n":232,"o":6.715,"t":"2026-10-20T16:00:00Z","v":16885,"vw":6.706232},{"c":6.705,"h":6.705,"l":6.695,"n":117,"o":6.7,"t":"2026-10-20T16:15:00Z","v":5481,"vw":6.70099},{"c":6.715,"h":6.715,"l":6.695,"n":221,"o":6.705,"t":"2026-10-20T16:30:00Z","v":12899,"vw":6.708149},{"c":6.68,"h":6.715,"l":6.67,"n":194,"o":6.7111,"t":"2026-10-20T16:45:00Z","v":10089,"vw":6.694006},{"c":6.645,"h":6.7,"l":6.63,"n":416,"o":6.68,"t":"2026-10-20T17:00:00Z","v":105782,"vw":6.644496},{"c":6.645,"h":6.655,"l":6.6301,"n":340,"o":6.645,"t":"2026-10-20T17:15:00Z","v":33525,"vw":6.644185},{"c":6.63,"h":6.645,"l":6.62,"n":263,"o":6.645,"t":"2026-10-20T17:30:00Z","v":15291,"vw":6.632591},{"c":6.635,"h":6.645,"l":6.635,"n":288,"o":6.635,"t":"2026-10-20T17:45:00Z","v":11920,"vw":6.6391},{"c":6.655,"h":6.655,"l":6.63,"n":252,"o":6.635,"t":"2026-10-20T18:00:00Z","v":25521,"vw":6.637935},{"c":6.665,"h":6.67,"l":6.655,"n":202,"o":6.655,"t":"2026-10-20T18:15:00Z","v":12755,"vw":6.659981},{"c":6.655,"h":6.675,"l":6.655,"n":192,"o":6.663,"t":"2026-10-20T18:30:00Z","v":9471,"vw":6.664771},{"c":6.67,"h":6.675,"l":6.655,"n":195,"o":6.655,"t":"2026-10-20T18:45:00Z","v":11933,"vw":6.662638},{"c":6.665,"h":6.67,"l":6.66,"n":139,"o":6.67,"t":"2026-10-20T19:00:00Z","v":6187,"vw":6.665515},{"c":6.67,"h":6.68,"l":6.65,"n":467,"o":6.665,"t":"2026-10-20T19:15:00Z","v":28318,"vw":6.661781},{"c":6.65,"h":6.67,"l":6.65,"n":407,"o":6.67,"t":"2026-10-20T19:30:00Z","v":22082,"vw":6.655454},{"c":6.635,"h":6.68,"l":6.63,"n":1569,"o":6.655,"t":"2026-10-20T19:45:00Z","v":147077,"vw":6.65499},{"c":6.64,"h":6.65,"l":6.64,"n":26,"o":6.64,"t":"2026-10-20T20:00:00Z","v":83991,"vw":6.640661},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-20T21:15:00Z","v":150,"vw":6.67},{"c":6.68,"h":6.72,"l":6.64,"n":161,"o":6.68,"t":"2026-10-21T13:30:00Z","v":17106,"vw":6.688285},{"c":6.71,"h":6.7277,"l":6.68,"n":195,"o":6.68,"t":"2026-10-21T13:45:00Z","v":10526,"vw":6.708499},{"c":6.675,"h":6.71,"l":6.67,"n":338,"o":6.71,"t":"2026-10-21T14:00:00Z","v":20622,"vw":6.683621},{"c":6.66,"h":6.68,"l":6.65,"n":311,"o":6.67,"t":"2026-10-21T14:15:00Z","v":20121,"vw":6.664161},{"c":6.675,"h":6.675,"l":6.655,"n":152,"o":6.655,"t":"2026-10-21T14:30:00Z","v":6786,"vw":6.66871},{"c":6.67,"h":6.695,"l":6.67,"n":286,"o":6.675,"t":"2026-10-21T14:45:00Z","v":14985,"vw":6.686797},{"c":6.665,"h":6.67,"l":6.655,"n":158,"o":6.67,"t":"2026-10-21T15:00:00Z","v":5868,"vw":6.662125},{"c":6.695,"h":6.695,"l":6.665,"n":200,"o":6.665,"t":"2026-10-21T15:15:00Z","v":12152,"vw":6.680063},{"c":6.705,"h":6.71,"l":6.695,"n":113,"o":6.7,"t":"2026-10-21T15:30:00Z","v":3808,"vw":6.702027},{"c":6.705,"h":6.71,"l":6.7001,"n":111,"o":6.71,"t":"2026-10-21T15:45:00Z","v":4777,"vw":6.704527},{"c":6.695,"h":6.705,"l":6.69,"n":228,"o":6.705,"t":"2026-10-21T16:00:00Z","v":15971,"vw":6.697842},{"c":6.705,"h":6.705,"l":6.695,"n":154,"o":6.695,"t":"2026-10-21T16:15:00Z","v":7461,"vw":6.698765},{"c":6.72,"h":6.755,"l":6.705,"n":329,"o":6.71,"t":"2026-10-21T16:30:00Z","v":21098,"vw":6.7295},{"c":6.685,"h":6.725,"l":6.685,"n":230,"o":6.725,"t":"2026-10-21T16:45:00Z","v":13139,"vw":6.704472},{"c":6.685,"h":6.69,"l":6.68,"n":196,"o":6.685,"t":"2026-10-21T17:00:00Z","v":9142,"vw":6.684561},{"c":6.675,"h":6.687,"l":6.67,"n":181,"o":6.687,"t":"2026-10-21T17:15:00Z","v":9783,"vw":6.681955},{"c":6.69,"h":6.69,"l":6.67,"n":169,"o":6.675,"t":"2026-10-21T17:30:00Z","v":10620,"vw":6.677111},{"c":6.665,"h":6.685,"l":6.64,"n":858,"o":6.685,"t":"2026-10-21T17:45:00Z","v":87129,"vw":6.659381},{"c":6.68,"h":6.68,"l":6.66,"n":233,"o":6.66,"t":"2026-10-21T18:00:00Z","v":12099,"vw":6.667594},{"c":6.665,"h":6.68,"l":6.66,"n":256,"o":6.68,"t":"2026-10-21T18:15:00Z","v":12570,"vw":6.669106},{"c":6.675,"h":6.675,"l":6.6611,"n":221,"o":6.665,"t":"2026-10-21T18:30:00Z","v":12388,"vw":6.668237},{"c":6.625,"h":6.675,"l":6.625,"n":394,"o":6.675,"t":"2026-10-21T18:45:00Z","v":29072,"vw":6.660373},{"c":6.605,"h":6.625,"l":6.595,"n":411,"o":6.625,"t":"2026-10-21T19:00:00Z","v":23583,"vw":6.61161},{"c":6.645,"h":6.645,"l":6.61,"n":311,"o":6.61,"t":"2026-10-21T19:15:00Z","v":17967,"vw":6.632021},{"c":6.635,"h":6.65,"l":6.635,"n":475,"o":6.645,"t":"2026-10-21T19:30:00Z","v":27861,"vw":6.639376},{"c":6.645,"h":6.66,"l":6.63,"n":1314,"o":6.635,"t":"2026-10-21T19:45:00Z","v":84662,"vw":6.646343},{"c":6.65,"h":6.67,"l":6.65,"n":22,"o":6.65,"t":"2026-10-21T20:00:00Z","v":87001,"vw":6.650808},{"c":6.6485,"h":6.6485,"l":6.6485,"n":2,"o":6.6485,"t":"2026-10-21T23:15:00Z","v":101,"vw":6.6485},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-22T11:00:00Z","v":151,"vw":6.62},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-22T12:15:00Z","v":200,"vw":6.6},{"c":6.5986,"h":6.5986,"l":6.5986,"n":1,"o":6.5986,"t":"2026-10-22T12:45:00Z","v":999,"vw":6.5986},{"c":6.575,"h":6.64,"l":6.565,"n":267,"o":6.6,"t":"2026-10-22T13:30:00Z","v":25140,"vw":6.606538},{"c":6.66,"h":6.66,"l":6.555,"n":275,"o":6.575,"t":"2026-10-22T13:45:00Z","v":16660,"vw":6.604879},{"c":6.67,"h":6.695,"l":6.655,"n":222,"o":6.67,"t":"2026-10-22T14:00:00Z","v":10914,"vw":6.678746},{"c":6.65,"h":6.69,"l":6.65,"n":333,"o":6.68,"t":"2026-10-22T14:15:00Z","v":16140,"vw":6.670798},{"c":6.71,"h":6.71,"l":6.65,"n":424,"o":6.65,"t":"2026-10-22T14:30:00Z","v":24223,"vw":6.680039},{"c":6.7,"h":6.715,"l":6.67,"n":305,"o":6.71,"t":"2026-10-22T14:45:00Z","v":17401,"vw":6.695215},{"c":6.655,"h":6.705,"l":6.65,"n":410,"o":6.705,"t":"2026-10-22T15:00:00Z","v":25739,"vw":6.675059},{"c":6.71,"h":6.72,"l":6.655,"n":271,"o":6.655,"t":"2026-10-22T15:15:00Z","v":13493,"vw":6.690366},{"c":6.71,"h":6.72,"l":6.7,"n":222,"o":6.71,"t":"2026-10-22T15:30:00Z","v":14517,"vw":6.704512},{"c":6.735,"h":6.735,"l":6.71,"n":280,"o":6.71,"t":"2026-10-22T15:45:00Z","v":15762,"vw":6.716841},{"c":6.715,"h":6.74,"l":6.715,"n":304,"o":6.73,"t":"2026-10-22T16:00:00Z","v":25812,"vw":6.730297},{"c":6.71,"h":6.735,"l":6.7,"n":300,"o":6.715,"t":"2026-10-22T16:15:00Z","v":37941,"vw":6.711215},{"c":6.665,"h":6.705,"l":6.65,"n":455,"o":6.705,"t":"2026-10-22T16:30:00Z","v":27351,"vw":6.680687},{"c":6.685,"h":6.685,"l":6.655,"n":326,"o":6.66,"t":"2026-10-22T16:45:00Z","v":21644,"vw":6.660793},{"c":6.685,"h":6.69,"l":6.675,"n":306,"o":6.685,"t":"2026-10-22T17:00:00Z","v":10863,"vw":6.680353},{"c":6.695,"h":6.7,"l":6.665,"n":574,"o":6.685,"t":"2026-10-22T17:15:00Z","v":60366,"vw":6.686782},{"c":6.6899,"h":6.7,"l":6.685,"n":274,"o":6.695,"t":"2026-10-22T17:30:00Z","v":13388,"vw":6.688138},{"c":6.685,"h":6.7,"l":6.68,"n":509,"o":6.69,"t":"2026-10-22T17:45:00Z","v":55156,"vw":6.688617},{"c":6.65,"h":6.69,"l":6.62,"n":381,"o":6.685,"t":"2026-10-22T18:00:00Z","v":21808,"vw":6.646523},{"c":6.6699,"h":6.69,"l":6.645,"n":303,"o":6.65,"t":"2026-10-22T18:15:00Z","v":17480,"vw":6.667143},{"c":6.645,"h":6.67,"l":6.645,"n":336,"o":6.665,"t":"2026-10-22T18:30:00Z","v":17360,"vw":6.655449},{"c":6.655,"h":6.66,"l":6.645,"n":369,"o":6.645,"t":"2026-10-22T18:45:00Z","v":18745,"vw":6.650884},{"c":6.7,"h":6.705,"l":6.651,"n":378,"o":6.655,"t":"2026-10-22T19:00:00Z","v":27481,"vw":6.678933},{"c":6.705,"h":6.715,"l":6.695,"n":393,"o":6.7,"t":"2026-10-22T19:15:00Z","v":22421,"vw":6.704071},{"c":6.68,"h":6.705,"l":6.66,"n":722,"o":6.705,"t":"2026-10-22T19:30:00Z","v":57495,"vw":6.681109},{"c":6.655,"h":6.7,"l":6.65,"n":1967,"o":6.675,"t":"2026-10-22T19:45:00Z","v":183659,"vw":6.672387},{"c":6.67,"h":6.67,"l":6.66,"n":24,"o":6.67,"t":"2026-10-22T20:00:00Z","v":106531,"vw":6.669981},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-22T20:15:00Z","v":250,"vw":6.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12872697871810312,"strike":11.389299624437115,"iv":1.2433164783566224,"gamma":0.07809644847528348,"theta":-0.008421444241979398,"vega":0.0031918577621904195,"rho":0.00042371181911347145,"breakevenPct":70.63743115785509},{"delta":0.15,"premium":0.27805276581536986,"strike":14.024460573212409,"iv":1.9331096452460146,"gamma":0.06780577196036416,"theta":-0.016639420622348217,"vega":0.0042155304891591545,"rho":0.0005745020772307784,"breakevenPct":111.88908650411527},{"delta":0.2,"premium":0.4273785529126366,"strike":16.659621521987706,"iv":2.6229028121354068,"gamma":0.057515095445444864,"theta":-0.02485739700271704,"vega":0.0052392032161278895,"rho":0.0007252923353480854,"breakevenPct":153.1407418503755},{"delta":0.25,"premium":0.4202299520372952,"strike":14.76149760186476,"iv":2.258492382084419,"gamma":0.11378660688068731,"theta":-0.02233577792318575,"vega":0.005958456105533592,"rho":0.0009925586754069673,"breakevenPct":124.91448228003046},{"delta":0.3,"premium":0.339814696202691,"strike":10.740734810134551,"iv":1.400467807286845,"gamma":0.20122480905084936,"theta":-0.014785513292407373,"vega":0.006535169225393176,"rho":0.0013143630968553356,"breakevenPct":64.15628898277396},{"delta":0.35,"premium":0.30079787234042554,"strike":7.458390528483185,"iv":0.710760775566232,"gamma":0.268715768702814,"theta":-0.008628431708991077,"vega":0.006928431708991078,"rho":0.0016056457588679335,"breakevenPct":14.950939271460896},{"delta":0.4,"premium":0.43377659574468097,"strike":7.243908716540838,"iv":0.7203524021962937,"gamma":0.25333313315030886,"theta":-0.00825952299245024,"vega":0.00655952299245024,"rho":0.0017701215234308867,"breakevenPct":13.743486107933608},{"delta":0.45,"premium":0.5667553191489363,"strike":7.02942690459849,"iv":0.7299440288263555,"gamma":0.23795049759780368,"theta":-0.007890614275909402,"vega":0.006190614275909403,"rho":0.0019345972879938396,"breakevenPct":12.536032944406319},{"delta":0.5,"premium":0.6997340425531915,"strike":6.814945092656143,"iv":0.7395356554564173,"gamma":0.22256786204529855,"theta":-0.007521705559368565,"vega":0.005821705559368565,"rho":0.0020990730525567926,"breakevenPct":11.32857978087903},{"delta":0.55,"premium":0.8327127659574469,"strike":6.600463280713795,"iv":0.749127282086479,"gamma":0.20718522649279336,"theta":-0.007152796842827727,"vega":0.005452796842827728,"rho":0.0022635488171197458,"breakevenPct":10.12112661735174},{"delta":0.6,"premium":0.965691489361702,"strike":6.3859814687714485,"iv":0.7587189087165408,"gamma":0.19180259094028826,"theta":-0.006783888126286891,"vega":0.005083888126286891,"rho":0.0024280245816826985,"breakevenPct":8.913673453824455},{"delta":0.65,"premium":1.0986702127659576,"strike":6.1714996568291,"iv":0.7683105353466025,"gamma":0.1764199553877831,"theta":-0.006414979409746053,"vega":0.004714979409746054,"rho":0.0025925003462456517,"breakevenPct":7.706220290297164},{"delta":0.7,"premium":1.2316489361702128,"strike":5.957017844886754,"iv":0.7779021619766644,"gamma":0.16103731983527797,"theta":-0.006046070693205216,"vega":0.004346070693205216,"rho":0.002756976110808605,"breakevenPct":6.4987671267698754},{"delta":0.75,"premium":1.364627659574468,"strike":5.742536032944406,"iv":0.7874937886067261,"gamma":0.14565468428277278,"theta":-0.005677161976664379,"vega":0.003977161976664379,"rho":0.0029214518753715576,"breakevenPct":5.291313963242587},{"delta":0.8,"premium":1.4976063829787236,"strike":5.5280542210020585,"iv":0.7970854152367879,"gamma":0.13027204873026763,"theta":-0.005308253260123541,"vega":0.003608253260123541,"rho":0.0030859276399345112,"breakevenPct":4.083860799715296},{"delta":0.85,"premium":1.6305851063829788,"strike":5.313572409059711,"iv":0.8066770418668496,"gamma":0.1148894131777625,"theta":-0.004939344543582703,"vega":0.003239344543582704,"rho":0.003250403404497464,"breakevenPct":2.8764076361880075},{"delta":0.9,"premium":1.763563829787234,"strike":5.099090597117364,"iv":0.8162686684969115,"gamma":0.09950677762525731,"theta":-0.004570435827041866,"vega":0.0028704358270418657,"rho":0.003414879169060417,"breakevenPct":1.6689544726607188}],"put":[{"delta":0.1,"premium":0.41139223031142114,"strike":2.7599445022244367,"iv":3.625370950385315,"gamma":0.03060667841426195,"theta":-0.016359430295055894,"vega":0.002817384239585557,"rho":-0.0008665677833500853,"breakevenPct":65.20663300869607},{"delta":0.15,"premium":0.47398492694305466,"strike":3.20703519245039,"iv":3.360046393661554,"gamma":0.05076262272531062,"theta":-0.01571243630382255,"vega":0.0032307605610734313,"rho":-0.0011866564012856357,"breakevenPct":59.51036643692836},{"delta":0.2,"premium":0.5365776235746882,"strike":3.6541258826763445,"iv":3.0947218369377927,"gamma":0.07091856703635929,"theta":-0.01506544231258921,"vega":0.0036441368825613054,"rho":-0.0015067450192211866,"breakevenPct":53.81409986516065},{"delta":0.25,"premium":0.5991703202063218,"strike":4.101216572902299,"iv":2.8293972802140317,"gamma":0.09107451134740799,"theta":-0.014418448321355866,"vega":0.00405751320404918,"rho":-0.001826833637156737,"breakevenPct":48.11783329339294},{"delta":0.3,"premium":0.6617630168379552,"strike":4.548307263128252,"iv":2.5640727234902707,"gamma":0.11123045565845663,"theta":-0.013771454330122525,"vega":0.004470889525537054,"rho":-0.0021469222550922875,"breakevenPct":42.42156672162524},{"delta":0.35,"premium":0.7243557134695888,"strike":4.995397953354206,"iv":2.2987481667665097,"gamma":0.1313863999695053,"theta":-0.013124460338889183,"vega":0.004884265847024928,"rho":-0.0024670108730278383,"breakevenPct":36.725300149857524},{"delta":0.4,"premium":0.7869484101012224,"strike":5.44248864358016,"iv":2.0334236100427487,"gamma":0.151542344280554,"theta":-0.012477466347655841,"vega":0.005297642168512803,"rho":-0.0027870994909633888,"breakevenPct":31.029033578089816},{"delta":0.45,"premium":0.849541106732856,"strike":5.889579333806115,"iv":1.7680990533189873,"gamma":0.17169828859160266,"theta":-0.011830472356422497,"vega":0.005711018490000677,"rho":-0.0031071881088989397,"breakevenPct":25.3327670063221},{"delta":0.5,"premium":0.9121338033644895,"strike":6.336670024032068,"iv":1.5027744965952268,"gamma":0.19185423290265133,"theta":-0.011183478365189157,"vega":0.00612439481148855,"rho":-0.00342727672683449,"breakevenPct":19.6365004345544},{"delta":0.55,"premium":0.9747264999961232,"strike":6.7837607142580225,"iv":1.237449939871465,"gamma":0.21201017721370005,"theta":-0.010536484373955813,"vega":0.006537771132976426,"rho":-0.0037473653447700414,"breakevenPct":13.940233862786677},{"delta":0.6,"premium":1.0373191966277564,"strike":7.230851404483976,"iv":0.9721253831477044,"gamma":0.2321661215247487,"theta":-0.009889490382722473,"vega":0.006951147454464299,"rho":-0.004067453962705592,"breakevenPct":8.243967291018983},{"delta":0.65,"premium":1.9031793745522232,"strike":8.330949205236344,"iv":0.9817740511482247,"gamma":0.2239986516423738,"theta":-0.010570403217844089,"vega":0.006974050227482835,"rho":-0.005022913016962448,"breakevenPct":4.773780286161172},{"delta":0.7,"premium":3.984032074432175,"strike":10.41876127869449,"iv":1.4073369937317022,"gamma":0.1729902386835142,"theta":-0.013259858539060386,"vega":0.006406337231208554,"rho":-0.006939409766358562,"breakevenPct":4.6706784553731175},{"delta":0.75,"premium":6.064884774312132,"strike":12.506573352152639,"iv":1.832899936315181,"gamma":0.1219818257246545,"theta":-0.01594931386027669,"vega":0.0058386242349342705,"rho":-0.008855906515754682,"breakevenPct":4.567576624585063},{"delta":0.8,"premium":8.145737474192087,"strike":14.59438542561079,"iv":2.25846287889866,"gamma":0.0709734127657948,"theta":-0.018638769181492994,"vega":0.005270911238659988,"rho":-0.0107724032651508,"breakevenPct":4.464474793797009},{"delta":0.85,"premium":5.254478434029254,"strike":11.843847579272882,"iv":1.5763249630768492,"gamma":0.07934908170193522,"theta":-0.011021209795777646,"vega":0.004399142222608092,"rho":-0.008743765215710042,"breakevenPct":2.379716366761081}]},"raw":{"call":[{"delta":0.1,"premium":0.12872697871810312,"strike":11.389299624437115,"iv":1.2433164783566224,"gamma":0.07809644847528348,"theta":-0.008421444241979398,"vega":0.0031918577621904195,"rho":0.00042371181911347145,"breakevenPct":70.63743115785509},{"delta":0.15,"premium":0.27805276581536986,"strike":14.024460573212409,"iv":1.9331096452460146,"gamma":0.06780577196036416,"theta":-0.016639420622348217,"vega":0.0042155304891591545,"rho":0.0005745020772307784,"breakevenPct":111.88908650411527},{"delta":0.2,"premium":0.4273785529126366,"strike":16.659621521987706,"iv":2.6229028121354068,"gamma":0.057515095445444864,"theta":-0.02485739700271704,"vega":0.0052392032161278895,"rho":0.0007252923353480854,"breakevenPct":153.1407418503755},{"delta":0.25,"premium":0.4202299520372952,"strike":14.76149760186476,"iv":2.258492382084419,"gamma":0.11378660688068731,"theta":-0.02233577792318575,"vega":0.005958456105533592,"rho":0.0009925586754069673,"breakevenPct":124.91448228003046},{"delta":0.3,"premium":0.339814696202691,"strike":10.740734810134551,"iv":1.400467807286845,"gamma":0.20122480905084936,"theta":-0.014785513292407373,"vega":0.006535169225393176,"rho":0.0013143630968553356,"breakevenPct":64.15628898277396},{"delta":0.35,"premium":0.30079787234042554,"strike":7.458390528483185,"iv":0.710760775566232,"gamma":0.268715768702814,"theta":-0.008628431708991077,"vega":0.006928431708991078,"rho":0.0016056457588679335,"breakevenPct":14.950939271460896},{"delta":0.4,"premium":0.43377659574468097,"strike":7.243908716540838,"iv":0.7203524021962937,"gamma":0.25333313315030886,"theta":-0.00825952299245024,"vega":0.00655952299245024,"rho":0.0017701215234308867,"breakevenPct":13.743486107933608},{"delta":0.45,"premium":0.5667553191489363,"strike":7.02942690459849,"iv":0.7299440288263555,"gamma":0.23795049759780368,"theta":-0.007890614275909402,"vega":0.006190614275909403,"rho":0.0019345972879938396,"breakevenPct":12.536032944406319},{"delta":0.5,"premium":0.6997340425531915,"strike":6.814945092656143,"iv":0.7395356554564173,"gamma":0.22256786204529855,"theta":-0.007521705559368565,"vega":0.005821705559368565,"rho":0.0020990730525567926,"breakevenPct":11.32857978087903},{"delta":0.55,"premium":0.8327127659574469,"strike":6.600463280713795,"iv":0.749127282086479,"gamma":0.20718522649279336,"theta":-0.007152796842827727,"vega":0.005452796842827728,"rho":0.0022635488171197458,"breakevenPct":10.12112661735174},{"delta":0.6,"premium":0.965691489361702,"strike":6.3859814687714485,"iv":0.7587189087165408,"gamma":0.19180259094028826,"theta":-0.006783888126286891,"vega":0.005083888126286891,"rho":0.0024280245816826985,"breakevenPct":8.913673453824455},{"delta":0.65,"premium":1.0986702127659576,"strike":6.1714996568291,"iv":0.7683105353466025,"gamma":0.1764199553877831,"theta":-0.006414979409746053,"vega":0.004714979409746054,"rho":0.0025925003462456517,"breakevenPct":7.706220290297164},{"delta":0.7,"premium":1.2316489361702128,"strike":5.957017844886754,"iv":0.7779021619766644,"gamma":0.16103731983527797,"theta":-0.006046070693205216,"vega":0.004346070693205216,"rho":0.002756976110808605,"breakevenPct":6.4987671267698754},{"delta":0.75,"premium":1.364627659574468,"strike":5.742536032944406,"iv":0.7874937886067261,"gamma":0.14565468428277278,"theta":-0.005677161976664379,"vega":0.003977161976664379,"rho":0.0029214518753715576,"breakevenPct":5.291313963242587},{"delta":0.8,"premium":1.4976063829787236,"strike":5.5280542210020585,"iv":0.7970854152367879,"gamma":0.13027204873026763,"theta":-0.005308253260123541,"vega":0.003608253260123541,"rho":0.0030859276399345112,"breakevenPct":4.083860799715296},{"delta":0.85,"premium":1.6305851063829788,"strike":5.313572409059711,"iv":0.8066770418668496,"gamma":0.1148894131777625,"theta":-0.004939344543582703,"vega":0.003239344543582704,"rho":0.003250403404497464,"breakevenPct":2.8764076361880075},{"delta":0.9,"premium":1.763563829787234,"strike":5.099090597117364,"iv":0.8162686684969115,"gamma":0.09950677762525731,"theta":-0.004570435827041866,"vega":0.0028704358270418657,"rho":0.003414879169060417,"breakevenPct":1.6689544726607188}],"put":[{"delta":0.1,"premium":0.41139223031142114,"strike":2.7599445022244367,"iv":3.625370950385315,"gamma":0.03060667841426195,"theta":-0.016359430295055894,"vega":0.002817384239585557,"rho":-0.0008665677833500853,"breakevenPct":65.20663300869607},{"delta":0.15,"premium":0.47398492694305466,"strike":3.20703519245039,"iv":3.360046393661554,"gamma":0.05076262272531062,"theta":-0.01571243630382255,"vega":0.0032307605610734313,"rho":-0.0011866564012856357,"breakevenPct":59.51036643692836},{"delta":0.2,"premium":0.5365776235746882,"strike":3.6541258826763445,"iv":3.0947218369377927,"gamma":0.07091856703635929,"theta":-0.01506544231258921,"vega":0.0036441368825613054,"rho":-0.0015067450192211866,"breakevenPct":53.81409986516065},{"delta":0.25,"premium":0.5991703202063218,"strike":4.101216572902299,"iv":2.8293972802140317,"gamma":0.09107451134740799,"theta":-0.014418448321355866,"vega":0.00405751320404918,"rho":-0.001826833637156737,"breakevenPct":48.11783329339294},{"delta":0.3,"premium":0.6617630168379552,"strike":4.548307263128252,"iv":2.5640727234902707,"gamma":0.11123045565845663,"theta":-0.013771454330122525,"vega":0.004470889525537054,"rho":-0.0021469222550922875,"breakevenPct":42.42156672162524},{"delta":0.35,"premium":0.7243557134695888,"strike":4.995397953354206,"iv":2.2987481667665097,"gamma":0.1313863999695053,"theta":-0.013124460338889183,"vega":0.004884265847024928,"rho":-0.0024670108730278383,"breakevenPct":36.725300149857524},{"delta":0.4,"premium":0.7869484101012224,"strike":5.44248864358016,"iv":2.0334236100427487,"gamma":0.151542344280554,"theta":-0.012477466347655841,"vega":0.005297642168512803,"rho":-0.0027870994909633888,"breakevenPct":31.029033578089816},{"delta":0.45,"premium":0.849541106732856,"strike":5.889579333806115,"iv":1.7680990533189873,"gamma":0.17169828859160266,"theta":-0.011830472356422497,"vega":0.005711018490000677,"rho":-0.0031071881088989397,"breakevenPct":25.3327670063221},{"delta":0.5,"premium":0.9121338033644895,"strike":6.336670024032068,"iv":1.5027744965952268,"gamma":0.19185423290265133,"theta":-0.011183478365189157,"vega":0.00612439481148855,"rho":-0.00342727672683449,"breakevenPct":19.6365004345544},{"delta":0.55,"premium":0.9747264999961232,"strike":6.7837607142580225,"iv":1.237449939871465,"gamma":0.21201017721370005,"theta":-0.010536484373955813,"vega":0.006537771132976426,"rho":-0.0037473653447700414,"breakevenPct":13.940233862786677},{"delta":0.6,"premium":1.0373191966277564,"strike":7.230851404483976,"iv":0.9721253831477044,"gamma":0.2321661215247487,"theta":-0.009889490382722473,"vega":0.006951147454464299,"rho":-0.004067453962705592,"breakevenPct":8.243967291018983},{"delta":0.65,"premium":1.9031793745522232,"strike":8.330949205236344,"iv":0.9817740511482247,"gamma":0.2239986516423738,"theta":-0.010570403217844089,"vega":0.006974050227482835,"rho":-0.005022913016962448,"breakevenPct":4.773780286161172},{"delta":0.7,"premium":3.984032074432175,"strike":10.41876127869449,"iv":1.4073369937317022,"gamma":0.1729902386835142,"theta":-0.013259858539060386,"vega":0.006406337231208554,"rho":-0.006939409766358562,"breakevenPct":4.6706784553731175},{"delta":0.75,"premium":6.064884774312132,"strike":12.506573352152639,"iv":1.832899936315181,"gamma":0.1219818257246545,"theta":-0.01594931386027669,"vega":0.0058386242349342705,"rho":-0.008855906515754682,"breakevenPct":4.567576624585063},{"delta":0.8,"premium":8.145737474192087,"strike":14.59438542561079,"iv":2.25846287889866,"gamma":0.0709734127657948,"theta":-0.018638769181492994,"vega":0.005270911238659988,"rho":-0.0107724032651508,"breakevenPct":4.464474793797009},{"delta":0.85,"premium":5.254478434029254,"strike":11.843847579272882,"iv":1.5763249630768492,"gamma":0.07934908170193522,"theta":-0.011021209795777646,"vega":0.004399142222608092,"rho":-0.008743765215710042,"breakevenPct":2.379716366761081}]}},"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"}}