{"symbol":"GENI","url":"https://intraalpha.com/companies/GENI","capturedAt":"2026-10-23T03:00:06.869Z","state":"ready","quote":{"symbol":"GENI","last_price":6.54,"prev_close":6.43,"regular_close":6.54,"change":0.11,"change_pct":1.7107,"regular_change":0.11,"regular_change_pct":1.7107,"extended_change":0,"extended_change_pct":0,"bid":6.2,"ask":6.85,"bid_size":100,"ask_size":2000,"volume":5221425,"vwap":6.527892,"open":6.39,"high":6.745,"low":6.32,"close":6.54,"trade_count":29470,"last_trade_at":"2026-10-22T23:00:00.002147979Z","last_quote_at":"2026-10-23T00:00:00.452916797Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:04.079387658-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GENI","fetched_at":"2026-10-23T03:00:05.924393+00:00","name":"Genius Sports Ltd","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Genius Sports Limited develops and sells technology-based products and services for the sports, sports betting and sports media industries. The company is headquartered in London, United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1720841000,"ebitda":-70390000,"pe_ratio":null,"peg_ratio":null,"book_value":2.556,"dividend_per_share":null,"dividend_yield":null,"eps":-0.67,"revenue_ttm":790234000,"gross_profit_ttm":216888000,"profit_margin":-0.23,"operating_margin_ttm":-0.124,"return_on_assets_ttm":-0.0455,"return_on_equity_ttm":-0.259,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.647,"analyst_target_price":10.83,"analyst_number":3,"beta":1.913,"fifty_two_week_high":12.16,"fifty_two_week_low":3.825,"fifty_day_ma":6.87,"two_hundred_day_ma":6.38,"shares_outstanding":267627000,"forward_pe":51.02,"price_to_sales":2.178,"price_to_book":2.395,"ev_to_revenue":2.915,"ev_to_ebitda":152.66},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:05.924393+00:00"},"optionObservedAt":"2026-10-22T19:54:55.773Z","bars":[{"c":6.65,"h":6.65,"l":6.65,"n":4,"o":6.65,"t":"2026-10-16T11:45:00Z","v":103,"vw":6.65},{"c":6.69,"h":6.69,"l":6.69,"n":3,"o":6.69,"t":"2026-10-16T12:10:00Z","v":150,"vw":6.69},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-16T12:50:00Z","v":100,"vw":6.51},{"c":6.675,"h":6.71,"l":6.62,"n":203,"o":6.67,"t":"2026-10-16T13:30:00Z","v":64865,"vw":6.670218},{"c":6.62,"h":6.67,"l":6.62,"n":310,"o":6.67,"t":"2026-10-16T13:35:00Z","v":41535,"vw":6.64289},{"c":6.6,"h":6.62,"l":6.59,"n":219,"o":6.62,"t":"2026-10-16T13:40:00Z","v":32915,"vw":6.606434},{"c":6.63,"h":6.66,"l":6.595,"n":332,"o":6.62,"t":"2026-10-16T13:45:00Z","v":30380,"vw":6.624261},{"c":6.63,"h":6.64,"l":6.585,"n":287,"o":6.64,"t":"2026-10-16T13:50:00Z","v":22944,"vw":6.614844},{"c":6.64,"h":6.665,"l":6.605,"n":491,"o":6.63,"t":"2026-10-16T13:55:00Z","v":50821,"vw":6.627408},{"c":6.62,"h":6.65,"l":6.59,"n":390,"o":6.63,"t":"2026-10-16T14:00:00Z","v":45056,"vw":6.606886},{"c":6.62,"h":6.645,"l":6.61,"n":243,"o":6.615,"t":"2026-10-16T14:05:00Z","v":16749,"vw":6.623141},{"c":6.589,"h":6.64,"l":6.589,"n":479,"o":6.62,"t":"2026-10-16T14:10:00Z","v":46797,"vw":6.620046},{"c":6.64,"h":6.655,"l":6.585,"n":398,"o":6.585,"t":"2026-10-16T14:15:00Z","v":50768,"vw":6.628914},{"c":6.66,"h":6.66,"l":6.644,"n":146,"o":6.645,"t":"2026-10-16T14:20:00Z","v":18017,"vw":6.648005},{"c":6.625,"h":6.655,"l":6.625,"n":349,"o":6.655,"t":"2026-10-16T14:25:00Z","v":33530,"vw":6.646079},{"c":6.66,"h":6.67,"l":6.615,"n":436,"o":6.63,"t":"2026-10-16T14:30:00Z","v":43220,"vw":6.648953},{"c":6.63,"h":6.66,"l":6.625,"n":399,"o":6.655,"t":"2026-10-16T14:35:00Z","v":70239,"vw":6.64202},{"c":6.615,"h":6.635,"l":6.605,"n":139,"o":6.635,"t":"2026-10-16T14:40:00Z","v":22196,"vw":6.616587},{"c":6.655,"h":6.675,"l":6.61,"n":401,"o":6.615,"t":"2026-10-16T14:45:00Z","v":73080,"vw":6.644812},{"c":6.59,"h":6.685,"l":6.59,"n":544,"o":6.66,"t":"2026-10-16T14:50:00Z","v":95249,"vw":6.646301},{"c":6.55,"h":6.61,"l":6.535,"n":528,"o":6.575,"t":"2026-10-16T14:55:00Z","v":70697,"vw":6.584858},{"c":6.54,"h":6.5699,"l":6.525,"n":336,"o":6.545,"t":"2026-10-16T15:00:00Z","v":65273,"vw":6.543601},{"c":6.525,"h":6.575,"l":6.525,"n":440,"o":6.54,"t":"2026-10-16T15:05:00Z","v":99220,"vw":6.550562},{"c":6.575,"h":6.575,"l":6.48,"n":735,"o":6.53,"t":"2026-10-16T15:10:00Z","v":137568,"vw":6.510078},{"c":6.595,"h":6.61,"l":6.57,"n":560,"o":6.57,"t":"2026-10-16T15:15:00Z","v":115315,"vw":6.591216},{"c":6.54,"h":6.615,"l":6.54,"n":462,"o":6.595,"t":"2026-10-16T15:20:00Z","v":56662,"vw":6.585157},{"c":6.535,"h":6.575,"l":6.535,"n":390,"o":6.545,"t":"2026-10-16T15:25:00Z","v":42622,"vw":6.55957},{"c":6.41,"h":6.56,"l":6.41,"n":810,"o":6.53,"t":"2026-10-16T15:30:00Z","v":92933,"vw":6.483711},{"c":6.26,"h":6.42,"l":6.255,"n":2330,"o":6.4199,"t":"2026-10-16T15:35:00Z","v":494808,"vw":6.301072},{"c":6.3,"h":6.305,"l":6.245,"n":695,"o":6.265,"t":"2026-10-16T15:40:00Z","v":115130,"vw":6.288733},{"c":6.42,"h":6.43,"l":6.28,"n":1264,"o":6.3,"t":"2026-10-16T15:45:00Z","v":375764,"vw":6.318921},{"c":6.4901,"h":6.525,"l":6.42,"n":1677,"o":6.425,"t":"2026-10-16T15:50:00Z","v":279844,"vw":6.466339},{"c":6.475,"h":6.51,"l":6.42,"n":847,"o":6.5,"t":"2026-10-16T15:55:00Z","v":230606,"vw":6.484439},{"c":6.5,"h":6.505,"l":6.44,"n":607,"o":6.475,"t":"2026-10-16T16:00:00Z","v":67228,"vw":6.468677},{"c":6.53,"h":6.535,"l":6.505,"n":502,"o":6.505,"t":"2026-10-16T16:05:00Z","v":73510,"vw":6.522946},{"c":6.58,"h":6.59,"l":6.52,"n":1047,"o":6.535,"t":"2026-10-16T16:10:00Z","v":185584,"vw":6.544406},{"c":6.55,"h":6.585,"l":6.54,"n":371,"o":6.585,"t":"2026-10-16T16:15:00Z","v":33161,"vw":6.564002},{"c":6.545,"h":6.575,"l":6.545,"n":298,"o":6.56,"t":"2026-10-16T16:20:00Z","v":32730,"vw":6.563405},{"c":6.55,"h":6.55,"l":6.535,"n":323,"o":6.545,"t":"2026-10-16T16:25:00Z","v":32561,"vw":6.543015},{"c":6.545,"h":6.56,"l":6.54,"n":320,"o":6.55,"t":"2026-10-16T16:30:00Z","v":49631,"vw":6.551101},{"c":6.535,"h":6.56,"l":6.535,"n":499,"o":6.55,"t":"2026-10-16T16:35:00Z","v":50298,"vw":6.549272},{"c":6.555,"h":6.555,"l":6.535,"n":255,"o":6.535,"t":"2026-10-16T16:40:00Z","v":20152,"vw":6.540482},{"c":6.57,"h":6.58,"l":6.56,"n":390,"o":6.56,"t":"2026-10-16T16:45:00Z","v":41646,"vw":6.570834},{"c":6.565,"h":6.575,"l":6.545,"n":353,"o":6.57,"t":"2026-10-16T16:50:00Z","v":34636,"vw":6.561197},{"c":6.56,"h":6.58,"l":6.56,"n":561,"o":6.565,"t":"2026-10-16T16:55:00Z","v":71705,"vw":6.569615},{"c":6.505,"h":6.57,"l":6.495,"n":774,"o":6.565,"t":"2026-10-16T17:00:00Z","v":139149,"vw":6.530203},{"c":6.485,"h":6.515,"l":6.48,"n":315,"o":6.505,"t":"2026-10-16T17:05:00Z","v":34825,"vw":6.499748},{"c":6.475,"h":6.495,"l":6.465,"n":285,"o":6.485,"t":"2026-10-16T17:10:00Z","v":30784,"vw":6.47818},{"c":6.47,"h":6.5,"l":6.46,"n":368,"o":6.475,"t":"2026-10-16T17:15:00Z","v":33128,"vw":6.476107},{"c":6.485,"h":6.49,"l":6.46,"n":273,"o":6.47,"t":"2026-10-16T17:20:00Z","v":27402,"vw":6.478902},{"c":6.47,"h":6.49,"l":6.465,"n":306,"o":6.49,"t":"2026-10-16T17:25:00Z","v":33872,"vw":6.479398},{"c":6.475,"h":6.49,"l":6.445,"n":367,"o":6.475,"t":"2026-10-16T17:30:00Z","v":33201,"vw":6.466801},{"c":6.455,"h":6.475,"l":6.44,"n":423,"o":6.475,"t":"2026-10-16T17:35:00Z","v":41437,"vw":6.453161},{"c":6.465,"h":6.4887,"l":6.45,"n":452,"o":6.455,"t":"2026-10-16T17:40:00Z","v":39143,"vw":6.472417},{"c":6.425,"h":6.47,"l":6.415,"n":326,"o":6.465,"t":"2026-10-16T17:45:00Z","v":26547,"vw":6.439529},{"c":6.41,"h":6.43,"l":6.405,"n":255,"o":6.4288,"t":"2026-10-16T17:50:00Z","v":19392,"vw":6.416574},{"c":6.415,"h":6.42,"l":6.3912,"n":501,"o":6.405,"t":"2026-10-16T17:55:00Z","v":59310,"vw":6.406966},{"c":6.415,"h":6.42,"l":6.395,"n":340,"o":6.41,"t":"2026-10-16T18:00:00Z","v":33134,"vw":6.406389},{"c":6.405,"h":6.425,"l":6.405,"n":325,"o":6.415,"t":"2026-10-16T18:05:00Z","v":28946,"vw":6.412688},{"c":6.375,"h":6.405,"l":6.3711,"n":345,"o":6.405,"t":"2026-10-16T18:10:00Z","v":30369,"vw":6.382528},{"c":6.395,"h":6.405,"l":6.38,"n":277,"o":6.38,"t":"2026-10-16T18:15:00Z","v":23050,"vw":6.394704},{"c":6.385,"h":6.4,"l":6.38,"n":243,"o":6.395,"t":"2026-10-16T18:20:00Z","v":22263,"vw":6.389342},{"c":6.395,"h":6.395,"l":6.375,"n":358,"o":6.385,"t":"2026-10-16T18:25:00Z","v":33294,"vw":6.385589},{"c":6.395,"h":6.405,"l":6.385,"n":299,"o":6.395,"t":"2026-10-16T18:30:00Z","v":28008,"vw":6.397873},{"c":6.395,"h":6.405,"l":6.375,"n":373,"o":6.4,"t":"2026-10-16T18:35:00Z","v":39953,"vw":6.391564},{"c":6.395,"h":6.4,"l":6.39,"n":192,"o":6.395,"t":"2026-10-16T18:40:00Z","v":12353,"vw":6.395589},{"c":6.485,"h":6.485,"l":6.395,"n":771,"o":6.395,"t":"2026-10-16T18:45:00Z","v":157927,"vw":6.437397},{"c":6.455,"h":6.5,"l":6.455,"n":520,"o":6.485,"t":"2026-10-16T18:50:00Z","v":125248,"vw":6.481051},{"c":6.51,"h":6.52,"l":6.46,"n":1041,"o":6.46,"t":"2026-10-16T18:55:00Z","v":161976,"vw":6.496887},{"c":6.47,"h":6.515,"l":6.465,"n":624,"o":6.515,"t":"2026-10-16T19:00:00Z","v":77974,"vw":6.485954},{"c":6.435,"h":6.48,"l":6.425,"n":554,"o":6.465,"t":"2026-10-16T19:05:00Z","v":66132,"vw":6.45261},{"c":6.465,"h":6.47,"l":6.435,"n":437,"o":6.435,"t":"2026-10-16T19:10:00Z","v":40821,"vw":6.455221},{"c":6.465,"h":6.48,"l":6.455,"n":462,"o":6.47,"t":"2026-10-16T19:15:00Z","v":48004,"vw":6.468195},{"c":6.465,"h":6.475,"l":6.455,"n":490,"o":6.465,"t":"2026-10-16T19:20:00Z","v":60995,"vw":6.462504},{"c":6.445,"h":6.485,"l":6.425,"n":552,"o":6.465,"t":"2026-10-16T19:25:00Z","v":63271,"vw":6.460852},{"c":6.425,"h":6.455,"l":6.405,"n":604,"o":6.445,"t":"2026-10-16T19:30:00Z","v":95514,"vw":6.425499},{"c":6.445,"h":6.445,"l":6.415,"n":693,"o":6.425,"t":"2026-10-16T19:35:00Z","v":107329,"vw":6.433159},{"c":6.415,"h":6.455,"l":6.415,"n":508,"o":6.445,"t":"2026-10-16T19:40:00Z","v":78166,"vw":6.438471},{"c":6.425,"h":6.425,"l":6.4,"n":736,"o":6.415,"t":"2026-10-16T19:45:00Z","v":122202,"vw":6.412645},{"c":6.415,"h":6.42,"l":6.395,"n":1004,"o":6.42,"t":"2026-10-16T19:50:00Z","v":168442,"vw":6.409889},{"c":6.34,"h":6.445,"l":6.34,"n":3701,"o":6.415,"t":"2026-10-16T19:55:00Z","v":883481,"vw":6.378017},{"c":6.35,"h":6.35,"l":6.35,"n":34,"o":6.35,"t":"2026-10-16T20:00:00Z","v":763440,"vw":6.35},{"c":6.36,"h":6.36,"l":6.36,"n":3,"o":6.36,"t":"2026-10-16T20:10:00Z","v":400,"vw":6.36},{"c":6.31,"h":6.31,"l":6.31,"n":11,"o":6.31,"t":"2026-10-16T20:25:00Z","v":284,"vw":6.31},{"c":6.3,"h":6.3,"l":6.3,"n":22,"o":6.3,"t":"2026-10-16T20:45:00Z","v":355,"vw":6.3},{"c":6.1842,"h":6.1842,"l":6.1842,"n":1,"o":6.1842,"t":"2026-10-16T22:00:00Z","v":100,"vw":6.1842},{"c":6.39,"h":6.39,"l":6.3,"n":6,"o":6.3,"t":"2026-10-19T11:15:00Z","v":767,"vw":6.36383},{"c":6.25,"h":6.25,"l":6.25,"n":5,"o":6.25,"t":"2026-10-19T12:45:00Z","v":1251,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-19T12:50:00Z","v":900,"vw":6.25},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-19T13:10:00Z","v":400,"vw":6.3},{"c":6.44,"h":6.44,"l":6.44,"n":5,"o":6.44,"t":"2026-10-19T13:15:00Z","v":505,"vw":6.44},{"c":6.38,"h":6.44,"l":6.38,"n":138,"o":6.43,"t":"2026-10-19T13:30:00Z","v":39203,"vw":6.42174},{"c":6.285,"h":6.4,"l":6.285,"n":288,"o":6.36,"t":"2026-10-19T13:35:00Z","v":24142,"vw":6.343809},{"c":6.3032,"h":6.3032,"l":6.28,"n":145,"o":6.29,"t":"2026-10-19T13:40:00Z","v":4573,"vw":6.286508},{"c":6.32,"h":6.335,"l":6.27,"n":381,"o":6.29,"t":"2026-10-19T13:45:00Z","v":39184,"vw":6.31181},{"c":6.27,"h":6.355,"l":6.27,"n":562,"o":6.329,"t":"2026-10-19T13:50:00Z","v":91112,"vw":6.329751},{"c":6.235,"h":6.28,"l":6.23,"n":255,"o":6.265,"t":"2026-10-19T13:55:00Z","v":27804,"vw":6.253204},{"c":6.265,"h":6.28,"l":6.225,"n":363,"o":6.235,"t":"2026-10-19T14:00:00Z","v":58324,"vw":6.264217},{"c":6.23,"h":6.275,"l":6.23,"n":259,"o":6.265,"t":"2026-10-19T14:05:00Z","v":29896,"vw":6.260077},{"c":6.325,"h":6.325,"l":6.23,"n":505,"o":6.23,"t":"2026-10-19T14:10:00Z","v":79549,"vw":6.270454},{"c":6.335,"h":6.365,"l":6.325,"n":226,"o":6.325,"t":"2026-10-19T14:15:00Z","v":29432,"vw":6.348832},{"c":6.355,"h":6.355,"l":6.325,"n":239,"o":6.335,"t":"2026-10-19T14:20:00Z","v":32209,"vw":6.340295},{"c":6.385,"h":6.4,"l":6.36,"n":289,"o":6.36,"t":"2026-10-19T14:25:00Z","v":53056,"vw":6.378861},{"c":6.395,"h":6.4,"l":6.375,"n":234,"o":6.385,"t":"2026-10-19T14:30:00Z","v":30186,"vw":6.385188},{"c":6.365,"h":6.425,"l":6.365,"n":442,"o":6.4,"t":"2026-10-19T14:35:00Z","v":47433,"vw":6.401714},{"c":6.405,"h":6.415,"l":6.365,"n":234,"o":6.365,"t":"2026-10-19T14:40:00Z","v":19426,"vw":6.396971},{"c":6.41,"h":6.425,"l":6.41,"n":188,"o":6.41,"t":"2026-10-19T14:45:00Z","v":18341,"vw":6.416941},{"c":6.425,"h":6.445,"l":6.41,"n":380,"o":6.41,"t":"2026-10-19T14:50:00Z","v":52207,"vw":6.429651},{"c":6.455,"h":6.455,"l":6.425,"n":175,"o":6.425,"t":"2026-10-19T14:55:00Z","v":16346,"vw":6.442874},{"c":6.465,"h":6.495,"l":6.46,"n":415,"o":6.46,"t":"2026-10-19T15:00:00Z","v":54659,"vw":6.478021},{"c":6.475,"h":6.485,"l":6.464,"n":220,"o":6.464,"t":"2026-10-19T15:05:00Z","v":37729,"vw":6.479321},{"c":6.525,"h":6.53,"l":6.475,"n":836,"o":6.475,"t":"2026-10-19T15:10:00Z","v":150455,"vw":6.506719},{"c":6.505,"h":6.53,"l":6.505,"n":298,"o":6.525,"t":"2026-10-19T15:15:00Z","v":46254,"vw":6.519333},{"c":6.485,"h":6.505,"l":6.47,"n":617,"o":6.505,"t":"2026-10-19T15:20:00Z","v":124446,"vw":6.486475},{"c":6.485,"h":6.499,"l":6.475,"n":272,"o":6.485,"t":"2026-10-19T15:25:00Z","v":42809,"vw":6.483096},{"c":6.48,"h":6.485,"l":6.465,"n":221,"o":6.485,"t":"2026-10-19T15:30:00Z","v":23977,"vw":6.476853},{"c":6.485,"h":6.485,"l":6.475,"n":194,"o":6.485,"t":"2026-10-19T15:35:00Z","v":20856,"vw":6.480241},{"c":6.485,"h":6.495,"l":6.485,"n":175,"o":6.49,"t":"2026-10-19T15:40:00Z","v":17083,"vw":6.492471},{"c":6.5,"h":6.5,"l":6.48,"n":176,"o":6.485,"t":"2026-10-19T15:45:00Z","v":16224,"vw":6.489013},{"c":6.5285,"h":6.5285,"l":6.5,"n":165,"o":6.5,"t":"2026-10-19T15:50:00Z","v":16338,"vw":6.513683},{"c":6.505,"h":6.5288,"l":6.495,"n":255,"o":6.525,"t":"2026-10-19T15:55:00Z","v":18844,"vw":6.513373},{"c":6.475,"h":6.505,"l":6.455,"n":290,"o":6.505,"t":"2026-10-19T16:00:00Z","v":21914,"vw":6.47407},{"c":6.455,"h":6.47,"l":6.435,"n":178,"o":6.47,"t":"2026-10-19T16:05:00Z","v":14207,"vw":6.449822},{"c":6.445,"h":6.455,"l":6.44,"n":142,"o":6.455,"t":"2026-10-19T16:10:00Z","v":7360,"vw":6.447643},{"c":6.44,"h":6.45,"l":6.44,"n":174,"o":6.44,"t":"2026-10-19T16:15:00Z","v":19217,"vw":6.446032},{"c":6.425,"h":6.4458,"l":6.425,"n":224,"o":6.44,"t":"2026-10-19T16:20:00Z","v":39793,"vw":6.432118},{"c":6.415,"h":6.425,"l":6.405,"n":161,"o":6.425,"t":"2026-10-19T16:25:00Z","v":26272,"vw":6.412711},{"c":6.395,"h":6.415,"l":6.395,"n":202,"o":6.415,"t":"2026-10-19T16:30:00Z","v":20895,"vw":6.400879},{"c":6.395,"h":6.395,"l":6.39,"n":143,"o":6.395,"t":"2026-10-19T16:35:00Z","v":7279,"vw":6.394633},{"c":6.415,"h":6.415,"l":6.395,"n":186,"o":6.395,"t":"2026-10-19T16:40:00Z","v":22944,"vw":6.403748},{"c":6.415,"h":6.42,"l":6.405,"n":264,"o":6.41,"t":"2026-10-19T16:45:00Z","v":49114,"vw":6.412672},{"c":6.405,"h":6.42,"l":6.405,"n":105,"o":6.415,"t":"2026-10-19T16:50:00Z","v":17893,"vw":6.408358},{"c":6.405,"h":6.415,"l":6.4,"n":155,"o":6.4,"t":"2026-10-19T16:55:00Z","v":15583,"vw":6.409316},{"c":6.43,"h":6.44,"l":6.4,"n":437,"o":6.4,"t":"2026-10-19T17:00:00Z","v":89413,"vw":6.425556},{"c":6.425,"h":6.43,"l":6.42,"n":138,"o":6.43,"t":"2026-10-19T17:05:00Z","v":18785,"vw":6.426908},{"c":6.435,"h":6.435,"l":6.415,"n":191,"o":6.425,"t":"2026-10-19T17:10:00Z","v":18663,"vw":6.426076},{"c":6.42,"h":6.4364,"l":6.42,"n":165,"o":6.4364,"t":"2026-10-19T17:15:00Z","v":34017,"vw":6.431022},{"c":6.43,"h":6.43,"l":6.424,"n":86,"o":6.425,"t":"2026-10-19T17:20:00Z","v":8994,"vw":6.425419},{"c":6.445,"h":6.45,"l":6.4213,"n":182,"o":6.425,"t":"2026-10-19T17:25:00Z","v":20285,"vw":6.436403},{"c":6.445,"h":6.46,"l":6.44,"n":238,"o":6.445,"t":"2026-10-19T17:30:00Z","v":37533,"vw":6.449461},{"c":6.465,"h":6.465,"l":6.435,"n":222,"o":6.44,"t":"2026-10-19T17:35:00Z","v":28307,"vw":6.448096},{"c":6.475,"h":6.495,"l":6.451,"n":357,"o":6.465,"t":"2026-10-19T17:40:00Z","v":57506,"vw":6.471943},{"c":6.444,"h":6.47,"l":6.44,"n":225,"o":6.47,"t":"2026-10-19T17:45:00Z","v":28655,"vw":6.45936},{"c":6.44,"h":6.455,"l":6.44,"n":156,"o":6.45,"t":"2026-10-19T17:50:00Z","v":8612,"vw":6.448897},{"c":6.465,"h":6.465,"l":6.445,"n":185,"o":6.445,"t":"2026-10-19T17:55:00Z","v":21144,"vw":6.44876},{"c":6.455,"h":6.48,"l":6.45,"n":225,"o":6.465,"t":"2026-10-19T18:00:00Z","v":21263,"vw":6.467824},{"c":6.455,"h":6.455,"l":6.44,"n":152,"o":6.45,"t":"2026-10-19T18:05:00Z","v":8770,"vw":6.449733},{"c":6.465,"h":6.47,"l":6.45,"n":155,"o":6.45,"t":"2026-10-19T18:10:00Z","v":10335,"vw":6.458769},{"c":6.465,"h":6.475,"l":6.46,"n":136,"o":6.47,"t":"2026-10-19T18:15:00Z","v":9662,"vw":6.470654},{"c":6.475,"h":6.475,"l":6.46,"n":166,"o":6.47,"t":"2026-10-19T18:20:00Z","v":12841,"vw":6.47034},{"c":6.48,"h":6.485,"l":6.475,"n":260,"o":6.475,"t":"2026-10-19T18:25:00Z","v":27832,"vw":6.480892},{"c":6.48,"h":6.5,"l":6.48,"n":304,"o":6.485,"t":"2026-10-19T18:30:00Z","v":49847,"vw":6.488342},{"c":6.49,"h":6.495,"l":6.475,"n":168,"o":6.48,"t":"2026-10-19T18:35:00Z","v":13472,"vw":6.483938},{"c":6.505,"h":6.51,"l":6.49,"n":235,"o":6.49,"t":"2026-10-19T18:40:00Z","v":26472,"vw":6.500434},{"c":6.535,"h":6.535,"l":6.505,"n":225,"o":6.51,"t":"2026-10-19T18:45:00Z","v":30728,"vw":6.527208},{"c":6.555,"h":6.555,"l":6.54,"n":401,"o":6.54,"t":"2026-10-19T18:50:00Z","v":53322,"vw":6.545945},{"c":6.565,"h":6.575,"l":6.555,"n":305,"o":6.555,"t":"2026-10-19T18:55:00Z","v":27599,"vw":6.56721},{"c":6.565,"h":6.57,"l":6.555,"n":272,"o":6.565,"t":"2026-10-19T19:00:00Z","v":22486,"vw":6.560906},{"c":6.565,"h":6.585,"l":6.56,"n":323,"o":6.565,"t":"2026-10-19T19:05:00Z","v":30819,"vw":6.576319},{"c":6.575,"h":6.58,"l":6.56,"n":312,"o":6.57,"t":"2026-10-19T19:10:00Z","v":39534,"vw":6.569775},{"c":6.585,"h":6.585,"l":6.57,"n":251,"o":6.575,"t":"2026-10-19T19:15:00Z","v":26475,"vw":6.579249},{"c":6.605,"h":6.605,"l":6.585,"n":339,"o":6.585,"t":"2026-10-19T19:20:00Z","v":34979,"vw":6.594772},{"c":6.61,"h":6.615,"l":6.6,"n":279,"o":6.605,"t":"2026-10-19T19:25:00Z","v":31017,"vw":6.607848},{"c":6.605,"h":6.62,"l":6.6,"n":436,"o":6.61,"t":"2026-10-19T19:30:00Z","v":56302,"vw":6.608617},{"c":6.615,"h":6.615,"l":6.605,"n":233,"o":6.605,"t":"2026-10-19T19:35:00Z","v":21235,"vw":6.613813},{"c":6.635,"h":6.65,"l":6.61,"n":529,"o":6.615,"t":"2026-10-19T19:40:00Z","v":77865,"vw":6.633579},{"c":6.655,"h":6.665,"l":6.635,"n":487,"o":6.64,"t":"2026-10-19T19:45:00Z","v":59786,"vw":6.65443},{"c":6.65,"h":6.66,"l":6.64,"n":490,"o":6.655,"t":"2026-10-19T19:50:00Z","v":46142,"vw":6.647043},{"c":6.575,"h":6.65,"l":6.56,"n":2983,"o":6.645,"t":"2026-10-19T19:55:00Z","v":618767,"vw":6.602073},{"c":6.57,"h":6.57,"l":6.57,"n":35,"o":6.57,"t":"2026-10-19T20:00:00Z","v":537142,"vw":6.57},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-19T22:40:00Z","v":200,"vw":6.44},{"c":6.581,"h":6.581,"l":6.581,"n":1,"o":6.581,"t":"2026-10-19T22:45:00Z","v":100,"vw":6.581},{"c":6.58,"h":6.58,"l":6.51,"n":10,"o":6.51,"t":"2026-10-20T12:25:00Z","v":950,"vw":6.566788},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-20T13:15:00Z","v":1116,"vw":6.56},{"c":6.69,"h":6.74,"l":6.59,"n":288,"o":6.59,"t":"2026-10-20T13:30:00Z","v":52701,"vw":6.667685},{"c":6.75,"h":6.789,"l":6.68,"n":320,"o":6.69,"t":"2026-10-20T13:35:00Z","v":76846,"vw":6.726474},{"c":6.75,"h":6.77,"l":6.72,"n":283,"o":6.7436,"t":"2026-10-20T13:40:00Z","v":63635,"vw":6.753234},{"c":6.805,"h":6.81,"l":6.72,"n":318,"o":6.74,"t":"2026-10-20T13:45:00Z","v":62394,"vw":6.772807},{"c":6.81,"h":6.82,"l":6.775,"n":217,"o":6.81,"t":"2026-10-20T13:50:00Z","v":21541,"vw":6.797503},{"c":6.845,"h":6.845,"l":6.785,"n":412,"o":6.81,"t":"2026-10-20T13:55:00Z","v":93226,"vw":6.82064},{"c":6.7408,"h":6.84,"l":6.73,"n":355,"o":6.84,"t":"2026-10-20T14:00:00Z","v":47667,"vw":6.776734},{"c":6.83,"h":6.83,"l":6.725,"n":459,"o":6.745,"t":"2026-10-20T14:05:00Z","v":62805,"vw":6.754945},{"c":6.82,"h":6.845,"l":6.8,"n":476,"o":6.825,"t":"2026-10-20T14:10:00Z","v":77581,"vw":6.819885},{"c":6.87,"h":6.875,"l":6.825,"n":461,"o":6.835,"t":"2026-10-20T14:15:00Z","v":73752,"vw":6.857478},{"c":6.935,"h":6.95,"l":6.86,"n":463,"o":6.875,"t":"2026-10-20T14:20:00Z","v":60158,"vw":6.896588},{"c":6.89,"h":6.945,"l":6.89,"n":460,"o":6.94,"t":"2026-10-20T14:25:00Z","v":48902,"vw":6.92902},{"c":6.865,"h":6.925,"l":6.865,"n":504,"o":6.895,"t":"2026-10-20T14:30:00Z","v":53631,"vw":6.895407},{"c":6.81,"h":6.87,"l":6.8,"n":650,"o":6.865,"t":"2026-10-20T14:35:00Z","v":97892,"vw":6.825746},{"c":6.8124,"h":6.83,"l":6.79,"n":592,"o":6.815,"t":"2026-10-20T14:40:00Z","v":162616,"vw":6.809317},{"c":6.7399,"h":6.825,"l":6.73,"n":803,"o":6.815,"t":"2026-10-20T14:45:00Z","v":164441,"vw":6.78052},{"c":6.765,"h":6.771,"l":6.7398,"n":641,"o":6.74,"t":"2026-10-20T14:50:00Z","v":127129,"vw":6.759143},{"c":6.815,"h":6.85,"l":6.77,"n":689,"o":6.77,"t":"2026-10-20T14:55:00Z","v":157510,"vw":6.810215},{"c":6.815,"h":6.835,"l":6.815,"n":330,"o":6.815,"t":"2026-10-20T15:00:00Z","v":36660,"vw":6.824455},{"c":6.79,"h":6.83,"l":6.785,"n":374,"o":6.81,"t":"2026-10-20T15:05:00Z","v":76646,"vw":6.80304},{"c":6.74,"h":6.795,"l":6.72,"n":902,"o":6.795,"t":"2026-10-20T15:10:00Z","v":135005,"vw":6.758429},{"c":6.755,"h":6.79,"l":6.735,"n":646,"o":6.745,"t":"2026-10-20T15:15:00Z","v":154623,"vw":6.767464},{"c":6.725,"h":6.755,"l":6.71,"n":407,"o":6.75,"t":"2026-10-20T15:20:00Z","v":94203,"vw":6.733793},{"c":6.71,"h":6.725,"l":6.685,"n":492,"o":6.72,"t":"2026-10-20T15:25:00Z","v":104735,"vw":6.705644},{"c":6.705,"h":6.725,"l":6.7,"n":299,"o":6.714,"t":"2026-10-20T15:30:00Z","v":42185,"vw":6.713403},{"c":6.74,"h":6.74,"l":6.7,"n":329,"o":6.705,"t":"2026-10-20T15:35:00Z","v":33445,"vw":6.717355},{"c":6.725,"h":6.74,"l":6.72,"n":211,"o":6.74,"t":"2026-10-20T15:40:00Z","v":15680,"vw":6.730278},{"c":6.695,"h":6.72,"l":6.69,"n":274,"o":6.72,"t":"2026-10-20T15:45:00Z","v":25952,"vw":6.703746},{"c":6.69,"h":6.705,"l":6.69,"n":393,"o":6.695,"t":"2026-10-20T15:50:00Z","v":67520,"vw":6.700246},{"c":6.685,"h":6.7,"l":6.675,"n":364,"o":6.695,"t":"2026-10-20T15:55:00Z","v":61401,"vw":6.68958},{"c":6.69,"h":6.705,"l":6.68,"n":208,"o":6.685,"t":"2026-10-20T16:00:00Z","v":16239,"vw":6.690507},{"c":6.685,"h":6.695,"l":6.68,"n":243,"o":6.685,"t":"2026-10-20T16:05:00Z","v":25642,"vw":6.689414},{"c":6.68,"h":6.69,"l":6.665,"n":270,"o":6.685,"t":"2026-10-20T16:10:00Z","v":29596,"vw":6.67749},{"c":6.665,"h":6.6877,"l":6.66,"n":157,"o":6.685,"t":"2026-10-20T16:15:00Z","v":18888,"vw":6.677353},{"c":6.65,"h":6.67,"l":6.645,"n":274,"o":6.665,"t":"2026-10-20T16:20:00Z","v":32088,"vw":6.658392},{"c":6.685,"h":6.69,"l":6.65,"n":233,"o":6.65,"t":"2026-10-20T16:25:00Z","v":26893,"vw":6.666805},{"c":6.675,"h":6.695,"l":6.675,"n":206,"o":6.685,"t":"2026-10-20T16:30:00Z","v":21442,"vw":6.687319},{"c":6.68,"h":6.69,"l":6.68,"n":135,"o":6.68,"t":"2026-10-20T16:35:00Z","v":21812,"vw":6.684629},{"c":6.665,"h":6.69,"l":6.66,"n":235,"o":6.68,"t":"2026-10-20T16:40:00Z","v":31432,"vw":6.679257},{"c":6.705,"h":6.705,"l":6.665,"n":322,"o":6.665,"t":"2026-10-20T16:45:00Z","v":47300,"vw":6.689865},{"c":6.69,"h":6.71,"l":6.685,"n":301,"o":6.705,"t":"2026-10-20T16:50:00Z","v":40576,"vw":6.69548},{"c":6.675,"h":6.705,"l":6.67,"n":240,"o":6.695,"t":"2026-10-20T16:55:00Z","v":42474,"vw":6.687986},{"c":6.69,"h":6.69,"l":6.67,"n":213,"o":6.67,"t":"2026-10-20T17:00:00Z","v":18913,"vw":6.678753},{"c":6.665,"h":6.69,"l":6.66,"n":196,"o":6.685,"t":"2026-10-20T17:05:00Z","v":20971,"vw":6.675963},{"c":6.65,"h":6.68,"l":6.65,"n":190,"o":6.665,"t":"2026-10-20T17:10:00Z","v":30445,"vw":6.665259},{"c":6.68,"h":6.68,"l":6.655,"n":204,"o":6.66,"t":"2026-10-20T17:15:00Z","v":18815,"vw":6.661641},{"c":6.67,"h":6.68,"l":6.67,"n":72,"o":6.67,"t":"2026-10-20T17:20:00Z","v":5096,"vw":6.673992},{"c":6.675,"h":6.675,"l":6.66,"n":192,"o":6.67,"t":"2026-10-20T17:25:00Z","v":37237,"vw":6.669603},{"c":6.675,"h":6.69,"l":6.66,"n":243,"o":6.675,"t":"2026-10-20T17:30:00Z","v":23463,"vw":6.67675},{"c":6.67,"h":6.68,"l":6.67,"n":132,"o":6.68,"t":"2026-10-20T17:35:00Z","v":15573,"vw":6.675209},{"c":6.675,"h":6.68,"l":6.67,"n":133,"o":6.675,"t":"2026-10-20T17:40:00Z","v":9990,"vw":6.676225},{"c":6.675,"h":6.685,"l":6.665,"n":244,"o":6.68,"t":"2026-10-20T17:45:00Z","v":20276,"vw":6.674872},{"c":6.685,"h":6.685,"l":6.67,"n":153,"o":6.675,"t":"2026-10-20T17:50:00Z","v":15776,"vw":6.678085},{"c":6.68,"h":6.685,"l":6.67,"n":140,"o":6.68,"t":"2026-10-20T17:55:00Z","v":12506,"vw":6.678158},{"c":6.675,"h":6.685,"l":6.67,"n":99,"o":6.68,"t":"2026-10-20T18:00:00Z","v":22341,"vw":6.674152},{"c":6.6601,"h":6.68,"l":6.655,"n":226,"o":6.675,"t":"2026-10-20T18:05:00Z","v":22611,"vw":6.666978},{"c":6.6539,"h":6.665,"l":6.65,"n":154,"o":6.665,"t":"2026-10-20T18:10:00Z","v":20649,"vw":6.656297},{"c":6.64,"h":6.655,"l":6.64,"n":108,"o":6.65,"t":"2026-10-20T18:15:00Z","v":10740,"vw":6.645116},{"c":6.625,"h":6.645,"l":6.62,"n":214,"o":6.64,"t":"2026-10-20T18:20:00Z","v":40525,"vw":6.632532},{"c":6.621,"h":6.6274,"l":6.61,"n":267,"o":6.62,"t":"2026-10-20T18:25:00Z","v":41949,"vw":6.618279},{"c":6.631,"h":6.635,"l":6.615,"n":426,"o":6.624,"t":"2026-10-20T18:30:00Z","v":69106,"vw":6.628556},{"c":6.635,"h":6.645,"l":6.63,"n":167,"o":6.635,"t":"2026-10-20T18:35:00Z","v":27560,"vw":6.638036},{"c":6.64,"h":6.64,"l":6.625,"n":182,"o":6.635,"t":"2026-10-20T18:40:00Z","v":23338,"vw":6.63429},{"c":6.66,"h":6.665,"l":6.605,"n":658,"o":6.645,"t":"2026-10-20T18:45:00Z","v":115421,"vw":6.628977},{"c":6.685,"h":6.69,"l":6.66,"n":228,"o":6.66,"t":"2026-10-20T18:50:00Z","v":29840,"vw":6.671492},{"c":6.71,"h":6.725,"l":6.68,"n":350,"o":6.6812,"t":"2026-10-20T18:55:00Z","v":48720,"vw":6.710098},{"c":6.675,"h":6.725,"l":6.675,"n":558,"o":6.715,"t":"2026-10-20T19:00:00Z","v":91284,"vw":6.699554},{"c":6.68,"h":6.685,"l":6.65,"n":277,"o":6.675,"t":"2026-10-20T19:05:00Z","v":38503,"vw":6.669224},{"c":6.67,"h":6.685,"l":6.67,"n":200,"o":6.68,"t":"2026-10-20T19:10:00Z","v":31440,"vw":6.679219},{"c":6.695,"h":6.695,"l":6.67,"n":220,"o":6.68,"t":"2026-10-20T19:15:00Z","v":24682,"vw":6.683255},{"c":6.679,"h":6.695,"l":6.67,"n":327,"o":6.695,"t":"2026-10-20T19:20:00Z","v":60863,"vw":6.681234},{"c":6.675,"h":6.685,"l":6.67,"n":302,"o":6.675,"t":"2026-10-20T19:25:00Z","v":49016,"vw":6.677834},{"c":6.705,"h":6.705,"l":6.67,"n":397,"o":6.675,"t":"2026-10-20T19:30:00Z","v":61545,"vw":6.689101},{"c":6.7,"h":6.71,"l":6.69,"n":354,"o":6.705,"t":"2026-10-20T19:35:00Z","v":49891,"vw":6.700679},{"c":6.7,"h":6.705,"l":6.695,"n":294,"o":6.695,"t":"2026-10-20T19:40:00Z","v":32253,"vw":6.699152},{"c":6.715,"h":6.715,"l":6.69,"n":567,"o":6.7,"t":"2026-10-20T19:45:00Z","v":97484,"vw":6.702798},{"c":6.705,"h":6.71,"l":6.69,"n":490,"o":6.71,"t":"2026-10-20T19:50:00Z","v":105394,"vw":6.702825},{"c":6.67,"h":6.72,"l":6.65,"n":2586,"o":6.705,"t":"2026-10-20T19:55:00Z","v":512968,"vw":6.683945},{"c":6.68,"h":6.68,"l":6.68,"n":32,"o":6.68,"t":"2026-10-20T20:00:00Z","v":667935,"vw":6.68},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-20T21:25:00Z","v":200,"vw":6.62},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-21T11:30:00Z","v":230,"vw":6.67},{"c":6.6099,"h":6.69,"l":6.595,"n":291,"o":6.69,"t":"2026-10-21T13:30:00Z","v":60496,"vw":6.652858},{"c":6.6499,"h":6.67,"l":6.58,"n":343,"o":6.6,"t":"2026-10-21T13:35:00Z","v":33435,"vw":6.614909},{"c":6.68,"h":6.71,"l":6.64,"n":273,"o":6.65,"t":"2026-10-21T13:40:00Z","v":26576,"vw":6.673887},{"c":6.74,"h":6.74,"l":6.66,"n":301,"o":6.66,"t":"2026-10-21T13:45:00Z","v":22871,"vw":6.71512},{"c":6.715,"h":6.76,"l":6.715,"n":361,"o":6.74,"t":"2026-10-21T13:50:00Z","v":26122,"vw":6.73844},{"c":6.7,"h":6.74,"l":6.7,"n":273,"o":6.725,"t":"2026-10-21T13:55:00Z","v":17947,"vw":6.714021},{"c":6.66,"h":6.695,"l":6.64,"n":374,"o":6.68,"t":"2026-10-21T14:00:00Z","v":45058,"vw":6.663814},{"c":6.615,"h":6.665,"l":6.605,"n":402,"o":6.665,"t":"2026-10-21T14:05:00Z","v":36978,"vw":6.627932},{"c":6.62,"h":6.65,"l":6.615,"n":426,"o":6.615,"t":"2026-10-21T14:10:00Z","v":53445,"vw":6.629123},{"c":6.565,"h":6.63,"l":6.565,"n":429,"o":6.62,"t":"2026-10-21T14:15:00Z","v":33429,"vw":6.591512},{"c":6.575,"h":6.58,"l":6.555,"n":209,"o":6.56,"t":"2026-10-21T14:20:00Z","v":25159,"vw":6.568775},{"c":6.545,"h":6.575,"l":6.545,"n":300,"o":6.57,"t":"2026-10-21T14:25:00Z","v":24713,"vw":6.560967},{"c":6.52,"h":6.555,"l":6.51,"n":930,"o":6.545,"t":"2026-10-21T14:30:00Z","v":217804,"vw":6.524518},{"c":6.505,"h":6.52,"l":6.49,"n":334,"o":6.515,"t":"2026-10-21T14:35:00Z","v":34963,"vw":6.500157},{"c":6.53,"h":6.55,"l":6.505,"n":396,"o":6.51,"t":"2026-10-21T14:40:00Z","v":42440,"vw":6.531588},{"c":6.55,"h":6.55,"l":6.525,"n":321,"o":6.525,"t":"2026-10-21T14:45:00Z","v":21947,"vw":6.535773},{"c":6.525,"h":6.565,"l":6.525,"n":342,"o":6.545,"t":"2026-10-21T14:50:00Z","v":33080,"vw":6.549556},{"c":6.51,"h":6.535,"l":6.51,"n":278,"o":6.53,"t":"2026-10-21T14:55:00Z","v":22369,"vw":6.527479},{"c":6.495,"h":6.515,"l":6.485,"n":298,"o":6.51,"t":"2026-10-21T15:00:00Z","v":23849,"vw":6.495326},{"c":6.48,"h":6.495,"l":6.475,"n":280,"o":6.49,"t":"2026-10-21T15:05:00Z","v":34893,"vw":6.483178},{"c":6.49,"h":6.4999,"l":6.475,"n":314,"o":6.475,"t":"2026-10-21T15:10:00Z","v":21407,"vw":6.488853},{"c":6.485,"h":6.505,"l":6.475,"n":371,"o":6.485,"t":"2026-10-21T15:15:00Z","v":40333,"vw":6.492276},{"c":6.455,"h":6.48,"l":6.455,"n":322,"o":6.475,"t":"2026-10-21T15:20:00Z","v":37266,"vw":6.461594},{"c":6.5,"h":6.505,"l":6.455,"n":391,"o":6.455,"t":"2026-10-21T15:25:00Z","v":64832,"vw":6.488533},{"c":6.5,"h":6.525,"l":6.5,"n":251,"o":6.5,"t":"2026-10-21T15:30:00Z","v":30093,"vw":6.511379},{"c":6.505,"h":6.519,"l":6.5,"n":225,"o":6.5,"t":"2026-10-21T15:35:00Z","v":21719,"vw":6.510207},{"c":6.505,"h":6.5199,"l":6.495,"n":323,"o":6.505,"t":"2026-10-21T15:40:00Z","v":54651,"vw":6.510895},{"c":6.505,"h":6.5101,"l":6.49,"n":397,"o":6.51,"t":"2026-10-21T15:45:00Z","v":112180,"vw":6.501315},{"c":6.525,"h":6.53,"l":6.495,"n":343,"o":6.5,"t":"2026-10-21T15:50:00Z","v":30600,"vw":6.51551},{"c":6.5,"h":6.525,"l":6.5,"n":268,"o":6.525,"t":"2026-10-21T15:55:00Z","v":23263,"vw":6.503369},{"c":6.485,"h":6.505,"l":6.48,"n":413,"o":6.5,"t":"2026-10-21T16:00:00Z","v":46011,"vw":6.498853},{"c":6.48,"h":6.495,"l":6.4799,"n":293,"o":6.485,"t":"2026-10-21T16:05:00Z","v":44740,"vw":6.486196},{"c":6.49,"h":6.49,"l":6.475,"n":231,"o":6.475,"t":"2026-10-21T16:10:00Z","v":23633,"vw":6.478685},{"c":6.49,"h":6.49,"l":6.48,"n":256,"o":6.485,"t":"2026-10-21T16:15:00Z","v":22118,"vw":6.484821},{"c":6.475,"h":6.5,"l":6.475,"n":297,"o":6.4801,"t":"2026-10-21T16:20:00Z","v":34008,"vw":6.487502},{"c":6.52,"h":6.52,"l":6.47,"n":348,"o":6.475,"t":"2026-10-21T16:25:00Z","v":58252,"vw":6.484717},{"c":6.505,"h":6.5198,"l":6.505,"n":266,"o":6.515,"t":"2026-10-21T16:30:00Z","v":32435,"vw":6.514668},{"c":6.565,"h":6.575,"l":6.4908,"n":480,"o":6.5,"t":"2026-10-21T16:35:00Z","v":57987,"vw":6.544873},{"c":6.54,"h":6.565,"l":6.53,"n":310,"o":6.565,"t":"2026-10-21T16:40:00Z","v":38876,"vw":6.549877},{"c":6.545,"h":6.55,"l":6.53,"n":221,"o":6.54,"t":"2026-10-21T16:45:00Z","v":14631,"vw":6.538553},{"c":6.555,"h":6.56,"l":6.535,"n":238,"o":6.54,"t":"2026-10-21T16:50:00Z","v":29193,"vw":6.542577},{"c":6.555,"h":6.56,"l":6.55,"n":231,"o":6.555,"t":"2026-10-21T16:55:00Z","v":12240,"vw":6.556124},{"c":6.565,"h":6.565,"l":6.545,"n":310,"o":6.555,"t":"2026-10-21T17:00:00Z","v":38033,"vw":6.554316},{"c":6.575,"h":6.58,"l":6.56,"n":220,"o":6.56,"t":"2026-10-21T17:05:00Z","v":20213,"vw":6.571634},{"c":6.565,"h":6.58,"l":6.56,"n":251,"o":6.58,"t":"2026-10-21T17:10:00Z","v":16653,"vw":6.568173},{"c":6.545,"h":6.57,"l":6.545,"n":284,"o":6.565,"t":"2026-10-21T17:15:00Z","v":37107,"vw":6.56129},{"c":6.535,"h":6.55,"l":6.53,"n":254,"o":6.545,"t":"2026-10-21T17:20:00Z","v":24252,"vw":6.540851},{"c":6.56,"h":6.565,"l":6.535,"n":410,"o":6.535,"t":"2026-10-21T17:25:00Z","v":32115,"vw":6.545642},{"c":6.58,"h":6.58,"l":6.555,"n":299,"o":6.555,"t":"2026-10-21T17:30:00Z","v":24156,"vw":6.565632},{"c":6.595,"h":6.595,"l":6.58,"n":376,"o":6.585,"t":"2026-10-21T17:35:00Z","v":61967,"vw":6.589608},{"c":6.585,"h":6.625,"l":6.585,"n":472,"o":6.595,"t":"2026-10-21T17:40:00Z","v":62753,"vw":6.602457},{"c":6.575,"h":6.595,"l":6.57,"n":302,"o":6.59,"t":"2026-10-21T17:45:00Z","v":58198,"vw":6.585379},{"c":6.575,"h":6.58,"l":6.5601,"n":259,"o":6.575,"t":"2026-10-21T17:50:00Z","v":25754,"vw":6.571444},{"c":6.575,"h":6.58,"l":6.57,"n":211,"o":6.57,"t":"2026-10-21T17:55:00Z","v":11765,"vw":6.578427},{"c":6.57,"h":6.585,"l":6.57,"n":223,"o":6.575,"t":"2026-10-21T18:00:00Z","v":21879,"vw":6.577898},{"c":6.565,"h":6.57,"l":6.56,"n":144,"o":6.57,"t":"2026-10-21T18:05:00Z","v":9350,"vw":6.567444},{"c":6.575,"h":6.575,"l":6.56,"n":233,"o":6.56,"t":"2026-10-21T18:10:00Z","v":12726,"vw":6.568981},{"c":6.57,"h":6.58,"l":6.565,"n":231,"o":6.575,"t":"2026-10-21T18:15:00Z","v":16685,"vw":6.571378},{"c":6.53,"h":6.565,"l":6.53,"n":280,"o":6.565,"t":"2026-10-21T18:20:00Z","v":26394,"vw":6.548214},{"c":6.535,"h":6.54,"l":6.5212,"n":296,"o":6.535,"t":"2026-10-21T18:25:00Z","v":23271,"vw":6.531629},{"c":6.56,"h":6.56,"l":6.535,"n":270,"o":6.535,"t":"2026-10-21T18:30:00Z","v":18056,"vw":6.542861},{"c":6.56,"h":6.57,"l":6.545,"n":264,"o":6.56,"t":"2026-10-21T18:35:00Z","v":24174,"vw":6.557997},{"c":6.58,"h":6.58,"l":6.55,"n":277,"o":6.56,"t":"2026-10-21T18:40:00Z","v":19612,"vw":6.564778},{"c":6.575,"h":6.59,"l":6.565,"n":384,"o":6.58,"t":"2026-10-21T18:45:00Z","v":50728,"vw":6.579907},{"c":6.56,"h":6.57,"l":6.55,"n":267,"o":6.57,"t":"2026-10-21T18:50:00Z","v":20149,"vw":6.560578},{"c":6.545,"h":6.57,"l":6.54,"n":328,"o":6.57,"t":"2026-10-21T18:55:00Z","v":24122,"vw":6.555206},{"c":6.47,"h":6.54,"l":6.4601,"n":531,"o":6.54,"t":"2026-10-21T19:00:00Z","v":78516,"vw":6.494588},{"c":6.445,"h":6.47,"l":6.445,"n":321,"o":6.465,"t":"2026-10-21T19:05:00Z","v":28271,"vw":6.456926},{"c":6.445,"h":6.445,"l":6.415,"n":338,"o":6.44,"t":"2026-10-21T19:10:00Z","v":31415,"vw":6.430374},{"c":6.46,"h":6.465,"l":6.445,"n":417,"o":6.445,"t":"2026-10-21T19:15:00Z","v":56617,"vw":6.455905},{"c":6.475,"h":6.475,"l":6.45,"n":295,"o":6.455,"t":"2026-10-21T19:20:00Z","v":25445,"vw":6.464156},{"c":6.49,"h":6.5,"l":6.475,"n":351,"o":6.48,"t":"2026-10-21T19:25:00Z","v":30432,"vw":6.486188},{"c":6.495,"h":6.51,"l":6.485,"n":300,"o":6.485,"t":"2026-10-21T19:30:00Z","v":31503,"vw":6.497672},{"c":6.5,"h":6.51,"l":6.49,"n":297,"o":6.495,"t":"2026-10-21T19:35:00Z","v":24953,"vw":6.500806},{"c":6.485,"h":6.5,"l":6.46,"n":701,"o":6.5,"t":"2026-10-21T19:40:00Z","v":94621,"vw":6.477084},{"c":6.49,"h":6.5,"l":6.47,"n":458,"o":6.485,"t":"2026-10-21T19:45:00Z","v":51465,"vw":6.48676},{"c":6.475,"h":6.505,"l":6.47,"n":654,"o":6.495,"t":"2026-10-21T19:50:00Z","v":98849,"vw":6.495647},{"c":6.42,"h":6.48,"l":6.405,"n":2226,"o":6.475,"t":"2026-10-21T19:55:00Z","v":376722,"vw":6.426784},{"c":6.43,"h":6.43,"l":6.43,"n":31,"o":6.43,"t":"2026-10-21T20:00:00Z","v":647656,"vw":6.43},{"c":6.3773,"h":6.4,"l":6.3773,"n":7,"o":6.4,"t":"2026-10-21T20:15:00Z","v":600,"vw":6.392484},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-21T20:25:00Z","v":100,"vw":6.44},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-21T21:30:00Z","v":500,"vw":6.47},{"c":6.3827,"h":6.3827,"l":6.3827,"n":1,"o":6.3827,"t":"2026-10-21T21:40:00Z","v":500,"vw":6.3827},{"c":6.44,"h":6.44,"l":6.44,"n":4,"o":6.44,"t":"2026-10-21T22:40:00Z","v":505,"vw":6.44},{"c":6.41,"h":6.41,"l":6.38,"n":5,"o":6.38,"t":"2026-10-22T13:25:00Z","v":2593,"vw":6.404324},{"c":6.44,"h":6.44,"l":6.32,"n":295,"o":6.39,"t":"2026-10-22T13:30:00Z","v":75736,"vw":6.397114},{"c":6.505,"h":6.51,"l":6.415,"n":370,"o":6.45,"t":"2026-10-22T13:35:00Z","v":63746,"vw":6.469681},{"c":6.51,"h":6.55,"l":6.48,"n":280,"o":6.51,"t":"2026-10-22T13:40:00Z","v":55371,"vw":6.52522},{"c":6.575,"h":6.575,"l":6.52,"n":248,"o":6.52,"t":"2026-10-22T13:45:00Z","v":22024,"vw":6.55402},{"c":6.53,"h":6.57,"l":6.505,"n":283,"o":6.57,"t":"2026-10-22T13:50:00Z","v":23564,"vw":6.525208},{"c":6.565,"h":6.57,"l":6.535,"n":241,"o":6.535,"t":"2026-10-22T13:55:00Z","v":15956,"vw":6.551792},{"c":6.575,"h":6.605,"l":6.555,"n":457,"o":6.565,"t":"2026-10-22T14:00:00Z","v":44881,"vw":6.582961},{"c":6.56,"h":6.58,"l":6.54,"n":365,"o":6.575,"t":"2026-10-22T14:05:00Z","v":35165,"vw":6.558196},{"c":6.55,"h":6.565,"l":6.54,"n":329,"o":6.56,"t":"2026-10-22T14:10:00Z","v":46554,"vw":6.553269},{"c":6.6,"h":6.625,"l":6.55,"n":454,"o":6.555,"t":"2026-10-22T14:15:00Z","v":44247,"vw":6.583889},{"c":6.5801,"h":6.6,"l":6.58,"n":240,"o":6.6,"t":"2026-10-22T14:20:00Z","v":18125,"vw":6.590151},{"c":6.615,"h":6.625,"l":6.57,"n":374,"o":6.59,"t":"2026-10-22T14:25:00Z","v":42802,"vw":6.599441},{"c":6.61,"h":6.64,"l":6.595,"n":249,"o":6.62,"t":"2026-10-22T14:30:00Z","v":23026,"vw":6.614708},{"c":6.63,"h":6.635,"l":6.59,"n":333,"o":6.615,"t":"2026-10-22T14:35:00Z","v":48311,"vw":6.601376},{"c":6.6912,"h":6.7,"l":6.63,"n":372,"o":6.635,"t":"2026-10-22T14:40:00Z","v":46983,"vw":6.669101},{"c":6.665,"h":6.7,"l":6.66,"n":314,"o":6.7,"t":"2026-10-22T14:45:00Z","v":21349,"vw":6.68052},{"c":6.65,"h":6.66,"l":6.635,"n":313,"o":6.66,"t":"2026-10-22T14:50:00Z","v":29833,"vw":6.644718},{"c":6.665,"h":6.665,"l":6.635,"n":318,"o":6.65,"t":"2026-10-22T14:55:00Z","v":31511,"vw":6.656407},{"c":6.645,"h":6.665,"l":6.635,"n":313,"o":6.66,"t":"2026-10-22T15:00:00Z","v":25033,"vw":6.648757},{"c":6.635,"h":6.655,"l":6.63,"n":268,"o":6.645,"t":"2026-10-22T15:05:00Z","v":17344,"vw":6.643169},{"c":6.62,"h":6.635,"l":6.605,"n":309,"o":6.63,"t":"2026-10-22T15:10:00Z","v":82699,"vw":6.623707},{"c":6.625,"h":6.635,"l":6.62,"n":275,"o":6.625,"t":"2026-10-22T15:15:00Z","v":36692,"vw":6.626267},{"c":6.625,"h":6.645,"l":6.6212,"n":202,"o":6.625,"t":"2026-10-22T15:20:00Z","v":17352,"vw":6.630838},{"c":6.645,"h":6.65,"l":6.62,"n":258,"o":6.62,"t":"2026-10-22T15:25:00Z","v":24809,"vw":6.636921},{"c":6.665,"h":6.665,"l":6.64,"n":269,"o":6.645,"t":"2026-10-22T15:30:00Z","v":15004,"vw":6.651734},{"c":6.655,"h":6.665,"l":6.655,"n":264,"o":6.66,"t":"2026-10-22T15:35:00Z","v":36948,"vw":6.658901},{"c":6.6699,"h":6.679,"l":6.645,"n":413,"o":6.655,"t":"2026-10-22T15:40:00Z","v":84116,"vw":6.657471},{"c":6.695,"h":6.7088,"l":6.66,"n":380,"o":6.66,"t":"2026-10-22T15:45:00Z","v":95079,"vw":6.689273},{"c":6.725,"h":6.745,"l":6.695,"n":290,"o":6.695,"t":"2026-10-22T15:50:00Z","v":55720,"vw":6.727143},{"c":6.715,"h":6.7263,"l":6.715,"n":261,"o":6.72,"t":"2026-10-22T15:55:00Z","v":44993,"vw":6.720297},{"c":6.655,"h":6.73,"l":6.635,"n":556,"o":6.71,"t":"2026-10-22T16:00:00Z","v":124681,"vw":6.692419},{"c":6.675,"h":6.675,"l":6.64,"n":322,"o":6.655,"t":"2026-10-22T16:05:00Z","v":89282,"vw":6.655812},{"c":6.6099,"h":6.675,"l":6.595,"n":365,"o":6.675,"t":"2026-10-22T16:10:00Z","v":119565,"vw":6.630198},{"c":6.5733,"h":6.65,"l":6.5733,"n":1119,"o":6.605,"t":"2026-10-22T16:15:00Z","v":276484,"vw":6.623526},{"c":6.5405,"h":6.58,"l":6.52,"n":489,"o":6.575,"t":"2026-10-22T16:20:00Z","v":130381,"vw":6.544233},{"c":6.4767,"h":6.55,"l":6.475,"n":342,"o":6.54,"t":"2026-10-22T16:25:00Z","v":58739,"vw":6.512375},{"c":6.48,"h":6.49,"l":6.465,"n":287,"o":6.47,"t":"2026-10-22T16:30:00Z","v":62728,"vw":6.47673},{"c":6.475,"h":6.495,"l":6.475,"n":271,"o":6.485,"t":"2026-10-22T16:35:00Z","v":49051,"vw":6.486295},{"c":6.45,"h":6.48,"l":6.44,"n":258,"o":6.47,"t":"2026-10-22T16:40:00Z","v":23431,"vw":6.46082},{"c":6.46,"h":6.465,"l":6.445,"n":370,"o":6.45,"t":"2026-10-22T16:45:00Z","v":50626,"vw":6.454955},{"c":6.46,"h":6.46,"l":6.445,"n":193,"o":6.46,"t":"2026-10-22T16:50:00Z","v":17679,"vw":6.451142},{"c":6.485,"h":6.49,"l":6.45,"n":267,"o":6.45,"t":"2026-10-22T16:55:00Z","v":24062,"vw":6.466993},{"c":6.45,"h":6.49,"l":6.45,"n":289,"o":6.48,"t":"2026-10-22T17:00:00Z","v":24951,"vw":6.473859},{"c":6.46,"h":6.475,"l":6.45,"n":284,"o":6.45,"t":"2026-10-22T17:05:00Z","v":36805,"vw":6.463288},{"c":6.435,"h":6.46,"l":6.43,"n":301,"o":6.455,"t":"2026-10-22T17:10:00Z","v":43883,"vw":6.442754},{"c":6.4276,"h":6.465,"l":6.425,"n":330,"o":6.43,"t":"2026-10-22T17:15:00Z","v":58241,"vw":6.443151},{"c":6.435,"h":6.465,"l":6.415,"n":489,"o":6.42,"t":"2026-10-22T17:20:00Z","v":84757,"vw":6.441873},{"c":6.435,"h":6.44,"l":6.42,"n":178,"o":6.43,"t":"2026-10-22T17:25:00Z","v":37786,"vw":6.428334},{"c":6.46,"h":6.46,"l":6.43,"n":240,"o":6.435,"t":"2026-10-22T17:30:00Z","v":19734,"vw":6.451347},{"c":6.46,"h":6.4699,"l":6.45,"n":194,"o":6.455,"t":"2026-10-22T17:35:00Z","v":20448,"vw":6.458857},{"c":6.47,"h":6.475,"l":6.455,"n":248,"o":6.455,"t":"2026-10-22T17:40:00Z","v":55676,"vw":6.466575},{"c":6.45,"h":6.475,"l":6.45,"n":239,"o":6.47,"t":"2026-10-22T17:45:00Z","v":20439,"vw":6.463579},{"c":6.4303,"h":6.455,"l":6.4303,"n":237,"o":6.45,"t":"2026-10-22T17:50:00Z","v":26363,"vw":6.445098},{"c":6.47,"h":6.47,"l":6.435,"n":255,"o":6.435,"t":"2026-10-22T17:55:00Z","v":39216,"vw":6.444937},{"c":6.435,"h":6.47,"l":6.435,"n":400,"o":6.465,"t":"2026-10-22T18:00:00Z","v":82936,"vw":6.458231},{"c":6.435,"h":6.445,"l":6.43,"n":187,"o":6.43,"t":"2026-10-22T18:05:00Z","v":20848,"vw":6.436691},{"c":6.435,"h":6.445,"l":6.4295,"n":308,"o":6.43,"t":"2026-10-22T18:10:00Z","v":55988,"vw":6.43338},{"c":6.445,"h":6.45,"l":6.43,"n":253,"o":6.43,"t":"2026-10-22T18:15:00Z","v":43696,"vw":6.436156},{"c":6.4399,"h":6.459,"l":6.43,"n":231,"o":6.445,"t":"2026-10-22T18:20:00Z","v":35162,"vw":6.445871},{"c":6.425,"h":6.435,"l":6.425,"n":193,"o":6.43,"t":"2026-10-22T18:25:00Z","v":9724,"vw":6.430406},{"c":6.395,"h":6.425,"l":6.395,"n":349,"o":6.42,"t":"2026-10-22T18:30:00Z","v":45601,"vw":6.406169},{"c":6.405,"h":6.405,"l":6.385,"n":203,"o":6.39,"t":"2026-10-22T18:35:00Z","v":23504,"vw":6.391746},{"c":6.4101,"h":6.415,"l":6.405,"n":228,"o":6.405,"t":"2026-10-22T18:40:00Z","v":30865,"vw":6.408664},{"c":6.415,"h":6.425,"l":6.41,"n":271,"o":6.415,"t":"2026-10-22T18:45:00Z","v":36216,"vw":6.417764},{"c":6.415,"h":6.425,"l":6.405,"n":308,"o":6.415,"t":"2026-10-22T18:50:00Z","v":50720,"vw":6.411672},{"c":6.405,"h":6.435,"l":6.4,"n":300,"o":6.415,"t":"2026-10-22T18:55:00Z","v":27540,"vw":6.419024},{"c":6.385,"h":6.41,"l":6.36,"n":572,"o":6.4,"t":"2026-10-22T19:00:00Z","v":103294,"vw":6.38594},{"c":6.435,"h":6.435,"l":6.38,"n":996,"o":6.385,"t":"2026-10-22T19:05:00Z","v":204638,"vw":6.411325},{"c":6.435,"h":6.445,"l":6.42,"n":436,"o":6.43,"t":"2026-10-22T19:10:00Z","v":57953,"vw":6.430211},{"c":6.435,"h":6.44,"l":6.42,"n":309,"o":6.43,"t":"2026-10-22T19:15:00Z","v":27100,"vw":6.430898},{"c":6.435,"h":6.44,"l":6.41,"n":470,"o":6.435,"t":"2026-10-22T19:20:00Z","v":49505,"vw":6.426539},{"c":6.44,"h":6.44,"l":6.415,"n":362,"o":6.43,"t":"2026-10-22T19:25:00Z","v":34075,"vw":6.425123},{"c":6.455,"h":6.47,"l":6.435,"n":470,"o":6.435,"t":"2026-10-22T19:30:00Z","v":91575,"vw":6.452894},{"c":6.455,"h":6.48,"l":6.445,"n":578,"o":6.45,"t":"2026-10-22T19:35:00Z","v":109443,"vw":6.459316},{"c":6.485,"h":6.485,"l":6.435,"n":818,"o":6.45,"t":"2026-10-22T19:40:00Z","v":130189,"vw":6.453867},{"c":6.485,"h":6.49,"l":6.455,"n":677,"o":6.48,"t":"2026-10-22T19:45:00Z","v":88532,"vw":6.4672},{"c":6.515,"h":6.52,"l":6.4805,"n":718,"o":6.485,"t":"2026-10-22T19:50:00Z","v":97365,"vw":6.502479},{"c":6.53,"h":6.55,"l":6.515,"n":2200,"o":6.515,"t":"2026-10-22T19:55:00Z","v":424471,"vw":6.534569},{"c":6.54,"h":6.54,"l":6.54,"n":25,"o":6.54,"t":"2026-10-22T20:00:00Z","v":588907,"vw":6.54},{"c":6.54,"h":6.54,"l":6.54,"n":7,"o":6.54,"t":"2026-10-22T20:45:00Z","v":166,"vw":6.54},{"c":6.43,"h":6.43,"l":6.43,"n":19,"o":6.43,"t":"2026-10-22T21:05:00Z","v":222,"vw":6.43}],"history":[{"c":7.39,"h":7.5001,"l":7.235,"n":13336,"o":7.49,"t":"2024-10-21T04:00:00Z","v":1869821,"vw":7.357677},{"c":7.24,"h":7.4,"l":7.2,"n":9221,"o":7.34,"t":"2024-10-22T04:00:00Z","v":1268455,"vw":7.286077},{"c":7.31,"h":7.35,"l":7.12,"n":10981,"o":7.23,"t":"2024-10-23T04:00:00Z","v":1775027,"vw":7.251317},{"c":7.22,"h":7.45,"l":7.15,"n":10007,"o":7.41,"t":"2024-10-24T04:00:00Z","v":1579926,"vw":7.231671},{"c":7.12,"h":7.18,"l":7.025,"n":13559,"o":7.15,"t":"2024-10-25T04:00:00Z","v":2670553,"vw":7.110681},{"c":7.1,"h":7.235,"l":6.92,"n":13457,"o":7.02,"t":"2024-10-28T04:00:00Z","v":2117551,"vw":7.07264},{"c":7.1,"h":7.14,"l":7,"n":10906,"o":7.08,"t":"2024-10-29T04:00:00Z","v":1556495,"vw":7.073583},{"c":7.17,"h":7.245,"l":7,"n":10220,"o":7.07,"t":"2024-10-30T04:00:00Z","v":1632723,"vw":7.159605},{"c":6.85,"h":7.23,"l":6.82,"n":15595,"o":7.13,"t":"2024-10-31T04:00:00Z","v":3205692,"vw":6.90744},{"c":6.9,"h":7.045,"l":6.81,"n":10138,"o":6.92,"t":"2024-11-01T04:00:00Z","v":1244947,"vw":6.912489},{"c":6.74,"h":6.92,"l":6.74,"n":8467,"o":6.85,"t":"2024-11-04T05:00:00Z","v":1186428,"vw":6.814145},{"c":6.79,"h":6.86,"l":6.72,"n":10438,"o":6.75,"t":"2024-11-05T05:00:00Z","v":1682609,"vw":6.764013},{"c":7.19,"h":7.38,"l":7.07,"n":12919,"o":7.12,"t":"2024-11-06T05:00:00Z","v":2328031,"vw":7.165585},{"c":7.74,"h":7.95,"l":7.22,"n":20142,"o":7.25,"t":"2024-11-07T05:00:00Z","v":3453908,"vw":7.709671},{"c":7.78,"h":7.845,"l":7.575,"n":13775,"o":7.7,"t":"2024-11-08T05:00:00Z","v":1965137,"vw":7.727126},{"c":8.08,"h":8.09,"l":7.755,"n":20131,"o":7.85,"t":"2024-11-11T05:00:00Z","v":3426861,"vw":7.998417},{"c":9.47,"h":9.855,"l":8.94,"n":59663,"o":9,"t":"2024-11-12T05:00:00Z","v":11033511,"vw":9.440173},{"c":9.59,"h":10.15,"l":9.27,"n":36306,"o":9.62,"t":"2024-11-13T05:00:00Z","v":7382606,"vw":9.788025},{"c":9.39,"h":9.835,"l":9.37,"n":22271,"o":9.61,"t":"2024-11-14T05:00:00Z","v":4540990,"vw":9.570929},{"c":9.11,"h":9.4405,"l":8.89,"n":26838,"o":9.3,"t":"2024-11-15T05:00:00Z","v":4510859,"vw":9.169813},{"c":8.88,"h":9.24,"l":8.86,"n":16320,"o":9.07,"t":"2024-11-18T05:00:00Z","v":2605222,"vw":8.999559},{"c":9.13,"h":9.13,"l":8.65,"n":20852,"o":8.72,"t":"2024-11-19T05:00:00Z","v":2513886,"vw":9.049594},{"c":9.09,"h":9.18,"l":8.98,"n":11943,"o":9.12,"t":"2024-11-20T05:00:00Z","v":1346909,"vw":9.081241},{"c":8.92,"h":9.17,"l":8.89,"n":18043,"o":9.16,"t":"2024-11-21T05:00:00Z","v":2618782,"vw":9.007147},{"c":9.07,"h":9.24,"l":8.88,"n":14947,"o":8.92,"t":"2024-11-22T05:00:00Z","v":2240841,"vw":9.040143},{"c":9.34,"h":9.53,"l":9.21,"n":18481,"o":9.28,"t":"2024-11-25T05:00:00Z","v":4152580,"vw":9.353378},{"c":9.77,"h":9.89,"l":9.17,"n":21394,"o":9.3,"t":"2024-11-26T05:00:00Z","v":3806666,"vw":9.684721},{"c":9.77,"h":9.915,"l":9.635,"n":15891,"o":9.83,"t":"2024-11-27T05:00:00Z","v":2179170,"vw":9.789625},{"c":10.04,"h":10.14,"l":9.82,"n":8903,"o":9.9,"t":"2024-11-29T05:00:00Z","v":1440248,"vw":10.038703},{"c":9.75,"h":10.07,"l":9.61,"n":22899,"o":9.97,"t":"2024-12-02T05:00:00Z","v":3888141,"vw":9.798002},{"c":10,"h":10.03,"l":9.53,"n":23596,"o":9.64,"t":"2024-12-03T05:00:00Z","v":3956024,"vw":9.791527},{"c":9.95,"h":10.3326,"l":9.82,"n":28242,"o":10.3,"t":"2024-12-04T05:00:00Z","v":3781862,"vw":10.029831},{"c":9.83,"h":10.125,"l":9.815,"n":23938,"o":9.91,"t":"2024-12-05T05:00:00Z","v":3527123,"vw":9.979322},{"c":9.72,"h":10.01,"l":9.68,"n":20959,"o":9.93,"t":"2024-12-06T05:00:00Z","v":2606983,"vw":9.745333},{"c":9.5,"h":9.81,"l":9.48,"n":16850,"o":9.78,"t":"2024-12-09T05:00:00Z","v":2379545,"vw":9.561454},{"c":9.33,"h":9.67,"l":9.29,"n":17588,"o":9.46,"t":"2024-12-10T05:00:00Z","v":2510185,"vw":9.397342},{"c":9.21,"h":9.465,"l":9.2,"n":19957,"o":9.43,"t":"2024-12-11T05:00:00Z","v":3095319,"vw":9.317578},{"c":9.13,"h":9.39,"l":9.09,"n":16747,"o":9.1,"t":"2024-12-12T05:00:00Z","v":2142840,"vw":9.228314},{"c":9.15,"h":9.27,"l":9.065,"n":14636,"o":9.16,"t":"2024-12-13T05:00:00Z","v":1735090,"vw":9.169736},{"c":9.33,"h":9.39,"l":9.05,"n":15546,"o":9.2,"t":"2024-12-16T05:00:00Z","v":1589805,"vw":9.256412},{"c":9.27,"h":9.3845,"l":9.11,"n":11466,"o":9.3,"t":"2024-12-17T05:00:00Z","v":1115136,"vw":9.277835},{"c":8.64,"h":9.33,"l":8.575,"n":16571,"o":9.3,"t":"2024-12-18T05:00:00Z","v":2215880,"vw":8.892393},{"c":8.72,"h":8.91,"l":8.6,"n":15073,"o":8.68,"t":"2024-12-19T05:00:00Z","v":1786310,"vw":8.72773},{"c":8.71,"h":8.93,"l":8.62,"n":11750,"o":8.62,"t":"2024-12-20T05:00:00Z","v":1709475,"vw":8.765398},{"c":8.76,"h":8.849,"l":8.605,"n":9963,"o":8.72,"t":"2024-12-23T05:00:00Z","v":944382,"vw":8.742028},{"c":8.72,"h":8.87,"l":8.65,"n":5983,"o":8.76,"t":"2024-12-24T05:00:00Z","v":711841,"vw":8.769808},{"c":8.86,"h":8.92,"l":8.61,"n":9810,"o":8.69,"t":"2024-12-26T05:00:00Z","v":929402,"vw":8.829183},{"c":8.75,"h":8.84,"l":8.6,"n":8281,"o":8.8,"t":"2024-12-27T05:00:00Z","v":851750,"vw":8.72281},{"c":8.62,"h":8.67,"l":8.52,"n":7193,"o":8.57,"t":"2024-12-30T05:00:00Z","v":789200,"vw":8.608816},{"c":8.65,"h":8.71,"l":8.57,"n":10000,"o":8.65,"t":"2024-12-31T05:00:00Z","v":1151238,"vw":8.647014},{"c":8.5,"h":8.87,"l":8.32,"n":14441,"o":8.73,"t":"2025-01-02T05:00:00Z","v":2073021,"vw":8.532813},{"c":8.8,"h":8.81,"l":8.47,"n":15897,"o":8.6,"t":"2025-01-03T05:00:00Z","v":1881836,"vw":8.71594},{"c":9.06,"h":9.07,"l":8.8,"n":12912,"o":8.92,"t":"2025-01-06T05:00:00Z","v":2053977,"vw":8.964284},{"c":8.8,"h":9.415,"l":8.795,"n":24158,"o":9.2,"t":"2025-01-07T05:00:00Z","v":3701711,"vw":9.122509},{"c":8.9,"h":9.04,"l":8.66,"n":13345,"o":8.8,"t":"2025-01-08T05:00:00Z","v":1770106,"vw":8.89653},{"c":8.8,"h":8.895,"l":8.51,"n":20382,"o":8.66,"t":"2025-01-10T05:00:00Z","v":2679705,"vw":8.755263},{"c":8.55,"h":8.7,"l":8.415,"n":18119,"o":8.59,"t":"2025-01-13T05:00:00Z","v":2285043,"vw":8.538677},{"c":9.21,"h":9.32,"l":8.64,"n":18321,"o":8.69,"t":"2025-01-14T05:00:00Z","v":2346852,"vw":9.088623},{"c":8.72,"h":9.87,"l":8.72,"n":38147,"o":9.58,"t":"2025-01-15T05:00:00Z","v":7585303,"vw":8.982283},{"c":8.76,"h":9.05,"l":8.75,"n":24581,"o":8.76,"t":"2025-01-16T05:00:00Z","v":4316586,"vw":8.900577},{"c":8.7,"h":8.87,"l":8.61,"n":15929,"o":8.84,"t":"2025-01-17T05:00:00Z","v":2962010,"vw":8.722014},{"c":8.91,"h":9.03,"l":8.735,"n":15950,"o":8.77,"t":"2025-01-21T05:00:00Z","v":1982644,"vw":8.909983},{"c":8.69,"h":9,"l":8.68,"n":10389,"o":9,"t":"2025-01-22T05:00:00Z","v":1388382,"vw":8.818279},{"c":8.86,"h":8.86,"l":8.61,"n":10699,"o":8.66,"t":"2025-01-23T05:00:00Z","v":1757359,"vw":8.778069},{"c":8.82,"h":9.09,"l":8.77,"n":14851,"o":8.81,"t":"2025-01-24T05:00:00Z","v":2158807,"vw":8.928448},{"c":8.94,"h":8.96,"l":8.5208,"n":15540,"o":8.55,"t":"2025-01-27T05:00:00Z","v":2455889,"vw":8.860404},{"c":8.98,"h":9.075,"l":8.765,"n":15170,"o":8.92,"t":"2025-01-28T05:00:00Z","v":1980813,"vw":8.952942},{"c":8.9,"h":9.04,"l":8.77,"n":8767,"o":9,"t":"2025-01-29T05:00:00Z","v":987822,"vw":8.917197},{"c":8.94,"h":9.02,"l":8.74,"n":12590,"o":8.95,"t":"2025-01-30T05:00:00Z","v":1887546,"vw":8.909921},{"c":8.83,"h":9.09,"l":8.785,"n":18387,"o":8.96,"t":"2025-01-31T05:00:00Z","v":3259210,"vw":8.906681},{"c":8.8,"h":8.9552,"l":8.495,"n":14550,"o":8.5,"t":"2025-02-03T05:00:00Z","v":1823988,"vw":8.786831},{"c":9.48,"h":9.49,"l":8.82,"n":20515,"o":8.88,"t":"2025-02-04T05:00:00Z","v":2761566,"vw":9.120725},{"c":9.31,"h":9.5077,"l":9.18,"n":18986,"o":9.49,"t":"2025-02-05T05:00:00Z","v":3319334,"vw":9.29992},{"c":9.19,"h":9.35,"l":9.14,"n":11960,"o":9.29,"t":"2025-02-06T05:00:00Z","v":1762015,"vw":9.213578},{"c":9.08,"h":9.29,"l":9.07,"n":13552,"o":9.19,"t":"2025-02-07T05:00:00Z","v":2468564,"vw":9.158967},{"c":9.16,"h":9.22,"l":9.025,"n":8296,"o":9.18,"t":"2025-02-10T05:00:00Z","v":1072919,"vw":9.138453},{"c":9.09,"h":9.185,"l":8.91,"n":13211,"o":9.08,"t":"2025-02-11T05:00:00Z","v":1562821,"vw":9.078162},{"c":9.31,"h":9.315,"l":8.9556,"n":10672,"o":8.98,"t":"2025-02-12T05:00:00Z","v":1269577,"vw":9.169908},{"c":9.69,"h":9.73,"l":9.345,"n":14336,"o":9.44,"t":"2025-02-13T05:00:00Z","v":1864515,"vw":9.577697},{"c":9.83,"h":10.21,"l":9.8,"n":17795,"o":10,"t":"2025-02-14T05:00:00Z","v":2718562,"vw":9.939385},{"c":9.91,"h":9.94,"l":9.7616,"n":15655,"o":9.9,"t":"2025-02-18T05:00:00Z","v":1777474,"vw":9.856937},{"c":9.65,"h":9.875,"l":9.63,"n":9579,"o":9.85,"t":"2025-02-19T05:00:00Z","v":1437159,"vw":9.733063},{"c":9.53,"h":9.69,"l":9.35,"n":10628,"o":9.59,"t":"2025-02-20T05:00:00Z","v":1470040,"vw":9.492013},{"c":9.1,"h":9.61,"l":9.05,"n":13477,"o":9.59,"t":"2025-02-21T05:00:00Z","v":2068502,"vw":9.285768},{"c":8.73,"h":9.24,"l":8.67,"n":16027,"o":9.1,"t":"2025-02-24T05:00:00Z","v":2509457,"vw":8.788905},{"c":8.34,"h":8.75,"l":8.245,"n":20698,"o":8.69,"t":"2025-02-25T05:00:00Z","v":3963938,"vw":8.386421},{"c":8.77,"h":8.88,"l":8.4509,"n":14272,"o":8.49,"t":"2025-02-26T05:00:00Z","v":1550320,"vw":8.738687},{"c":8.42,"h":8.85,"l":8.41,"n":10410,"o":8.8,"t":"2025-02-27T05:00:00Z","v":1052692,"vw":8.56343},{"c":8.68,"h":8.7,"l":8.3,"n":12496,"o":8.39,"t":"2025-02-28T05:00:00Z","v":1358276,"vw":8.595092},{"c":8.32,"h":8.795,"l":8.32,"n":43036,"o":8.61,"t":"2025-03-03T05:00:00Z","v":7189494,"vw":8.594872},{"c":9.31,"h":9.57,"l":8.39,"n":65057,"o":8.94,"t":"2025-03-04T05:00:00Z","v":9832687,"vw":9.030843},{"c":9.72,"h":9.82,"l":9.25,"n":33425,"o":9.4,"t":"2025-03-05T05:00:00Z","v":5504635,"vw":9.573017},{"c":9.51,"h":9.755,"l":9.24,"n":34109,"o":9.4,"t":"2025-03-06T05:00:00Z","v":5245422,"vw":9.489723},{"c":9.72,"h":9.83,"l":9.0901,"n":34994,"o":9.49,"t":"2025-03-07T05:00:00Z","v":5336229,"vw":9.538695},{"c":9.22,"h":9.46,"l":8.96,"n":29590,"o":9.37,"t":"2025-03-10T04:00:00Z","v":3679412,"vw":9.210648},{"c":9.39,"h":9.57,"l":9.03,"n":24145,"o":9.05,"t":"2025-03-11T04:00:00Z","v":3255183,"vw":9.362984},{"c":9.4,"h":9.79,"l":9.16,"n":18945,"o":9.69,"t":"2025-03-12T04:00:00Z","v":2117643,"vw":9.371661},{"c":9.15,"h":9.39,"l":8.93,"n":16103,"o":9.31,"t":"2025-03-13T04:00:00Z","v":2248083,"vw":9.159491},{"c":9.19,"h":9.505,"l":9.04,"n":26911,"o":9.36,"t":"2025-03-14T04:00:00Z","v":4524121,"vw":9.295885},{"c":9.48,"h":9.605,"l":9.19,"n":29622,"o":9.21,"t":"2025-03-17T04:00:00Z","v":6244098,"vw":9.41905},{"c":9.35,"h":9.77,"l":9.23,"n":25166,"o":9.71,"t":"2025-03-18T04:00:00Z","v":3958896,"vw":9.385318},{"c":9.65,"h":9.715,"l":9.26,"n":39914,"o":9.31,"t":"2025-03-19T04:00:00Z","v":7323646,"vw":9.575135},{"c":10.05,"h":10.17,"l":9.54,"n":42157,"o":9.6,"t":"2025-03-20T04:00:00Z","v":7531337,"vw":9.9921},{"c":10.41,"h":10.44,"l":9.79,"n":36861,"o":9.82,"t":"2025-03-21T04:00:00Z","v":6292600,"vw":10.265387},{"c":11.04,"h":11.04,"l":10.64,"n":38632,"o":10.64,"t":"2025-03-24T04:00:00Z","v":6932849,"vw":10.892975},{"c":11.08,"h":11.1575,"l":10.8815,"n":23478,"o":11.08,"t":"2025-03-25T04:00:00Z","v":3680853,"vw":11.041439},{"c":10.63,"h":11.12,"l":10.545,"n":16579,"o":11.12,"t":"2025-03-26T04:00:00Z","v":2120832,"vw":10.705543},{"c":10.84,"h":10.985,"l":10.36,"n":23978,"o":10.55,"t":"2025-03-27T04:00:00Z","v":4114235,"vw":10.808622},{"c":10.15,"h":10.929,"l":10.01,"n":27568,"o":10.75,"t":"2025-03-28T04:00:00Z","v":3845160,"vw":10.372513},{"c":10.01,"h":10.1,"l":9.5325,"n":21863,"o":9.9,"t":"2025-03-31T04:00:00Z","v":3010587,"vw":9.925857},{"c":10.03,"h":10.2,"l":9.705,"n":21619,"o":10,"t":"2025-04-01T04:00:00Z","v":2691464,"vw":9.99282},{"c":10.24,"h":10.28,"l":9.86,"n":25953,"o":9.86,"t":"2025-04-02T04:00:00Z","v":3227287,"vw":10.088367},{"c":9.49,"h":9.75,"l":9.215,"n":29286,"o":9.57,"t":"2025-04-03T04:00:00Z","v":4578205,"vw":9.435053},{"c":8.78,"h":9.09,"l":8.45,"n":38456,"o":9.09,"t":"2025-04-04T04:00:00Z","v":5086344,"vw":8.720228},{"c":8.9,"h":9.575,"l":8.15,"n":26654,"o":8.31,"t":"2025-04-07T04:00:00Z","v":2939121,"vw":8.861597},{"c":8.67,"h":9.37,"l":8.524,"n":24369,"o":9.35,"t":"2025-04-08T04:00:00Z","v":3283700,"vw":8.862238},{"c":9.58,"h":9.85,"l":8.5,"n":26908,"o":8.6,"t":"2025-04-09T04:00:00Z","v":3267656,"vw":9.362764},{"c":9.49,"h":9.67,"l":9.155,"n":23940,"o":9.46,"t":"2025-04-10T04:00:00Z","v":2707735,"vw":9.468283},{"c":9.57,"h":9.61,"l":9.12,"n":20533,"o":9.44,"t":"2025-04-11T04:00:00Z","v":2346415,"vw":9.406347},{"c":9.92,"h":10.015,"l":9.59,"n":25444,"o":9.84,"t":"2025-04-14T04:00:00Z","v":3784816,"vw":9.881889},{"c":10.16,"h":10.225,"l":9.8512,"n":23545,"o":9.94,"t":"2025-04-15T04:00:00Z","v":3207632,"vw":10.119496},{"c":10.22,"h":10.32,"l":9.9,"n":22303,"o":9.95,"t":"2025-04-16T04:00:00Z","v":3990572,"vw":10.191096},{"c":10.33,"h":10.425,"l":10.105,"n":20853,"o":10.34,"t":"2025-04-17T04:00:00Z","v":3471285,"vw":10.321},{"c":9.87,"h":10.385,"l":9.75,"n":15666,"o":10.35,"t":"2025-04-21T04:00:00Z","v":2004771,"vw":9.937177},{"c":10.32,"h":10.54,"l":9.93,"n":28559,"o":10.05,"t":"2025-04-22T04:00:00Z","v":3675129,"vw":10.324645},{"c":10.47,"h":10.85,"l":10.31,"n":30308,"o":10.77,"t":"2025-04-23T04:00:00Z","v":3691541,"vw":10.491472},{"c":10.56,"h":10.605,"l":10.265,"n":18211,"o":10.45,"t":"2025-04-24T04:00:00Z","v":2438400,"vw":10.496941},{"c":10.82,"h":10.82,"l":10.5191,"n":19592,"o":10.58,"t":"2025-04-25T04:00:00Z","v":3102167,"vw":10.751071},{"c":10.79,"h":10.925,"l":10.67,"n":23577,"o":10.85,"t":"2025-04-28T04:00:00Z","v":3701163,"vw":10.790219},{"c":10.92,"h":11,"l":10.641,"n":17747,"o":10.82,"t":"2025-04-29T04:00:00Z","v":1806313,"vw":10.860839},{"c":10.79,"h":10.92,"l":10.53,"n":26732,"o":10.6,"t":"2025-04-30T04:00:00Z","v":3630059,"vw":10.771987},{"c":10.79,"h":10.96,"l":10.65,"n":18425,"o":10.93,"t":"2025-05-01T04:00:00Z","v":2571009,"vw":10.782472},{"c":11.05,"h":11.09,"l":10.78,"n":33977,"o":10.87,"t":"2025-05-02T04:00:00Z","v":4711511,"vw":10.993618},{"c":11.01,"h":11.4,"l":10.85,"n":44471,"o":10.85,"t":"2025-05-05T04:00:00Z","v":7290241,"vw":11.144896},{"c":10.52,"h":10.63,"l":9.31,"n":85541,"o":9.675,"t":"2025-05-06T04:00:00Z","v":14692429,"vw":9.964148},{"c":10.15,"h":10.62,"l":10.02,"n":37336,"o":10.45,"t":"2025-05-07T04:00:00Z","v":5673372,"vw":10.18007},{"c":10.22,"h":10.53,"l":9.91,"n":29469,"o":10.23,"t":"2025-05-08T04:00:00Z","v":4319608,"vw":10.296026},{"c":10.37,"h":10.61,"l":10.2,"n":23383,"o":10.25,"t":"2025-05-09T04:00:00Z","v":2966987,"vw":10.379922},{"c":10.32,"h":10.79,"l":10.16,"n":24901,"o":10.69,"t":"2025-05-12T04:00:00Z","v":3169950,"vw":10.330787},{"c":10.35,"h":10.725,"l":10.3,"n":24232,"o":10.32,"t":"2025-05-13T04:00:00Z","v":3324370,"vw":10.435135},{"c":10.1,"h":10.51,"l":10.015,"n":22742,"o":10.37,"t":"2025-05-14T04:00:00Z","v":16952655,"vw":10.155571},{"c":10,"h":10.18,"l":9.785,"n":23520,"o":10.14,"t":"2025-05-15T04:00:00Z","v":2651568,"vw":9.960318},{"c":9.9,"h":10.2467,"l":9.83,"n":27554,"o":10,"t":"2025-05-16T04:00:00Z","v":3115918,"vw":9.909787},{"c":10.03,"h":10.03,"l":9.75,"n":21045,"o":9.79,"t":"2025-05-19T04:00:00Z","v":2973716,"vw":9.957059},{"c":9.93,"h":10.075,"l":9.81,"n":18292,"o":10.02,"t":"2025-05-20T04:00:00Z","v":2372330,"vw":9.925234},{"c":9.85,"h":10.225,"l":9.84,"n":31506,"o":10.01,"t":"2025-05-21T04:00:00Z","v":4657258,"vw":10.036405},{"c":9.88,"h":9.99,"l":9.67,"n":26224,"o":9.83,"t":"2025-05-22T04:00:00Z","v":3902651,"vw":9.847487},{"c":10.1,"h":10.49,"l":9.74,"n":35896,"o":9.75,"t":"2025-05-23T04:00:00Z","v":5123328,"vw":10.240175},{"c":9.98,"h":10.27,"l":9.855,"n":33265,"o":10.16,"t":"2025-05-27T04:00:00Z","v":4324180,"vw":10.010996},{"c":10.05,"h":10.08,"l":9.87,"n":19524,"o":10,"t":"2025-05-28T04:00:00Z","v":4457423,"vw":10.012624},{"c":9.75,"h":10.15,"l":9.72,"n":26268,"o":10.09,"t":"2025-05-29T04:00:00Z","v":3724564,"vw":9.820696},{"c":9.59,"h":9.755,"l":9.49,"n":19659,"o":9.7,"t":"2025-05-30T04:00:00Z","v":4775870,"vw":9.604492},{"c":9.42,"h":9.65,"l":9.32,"n":17872,"o":9.58,"t":"2025-06-02T04:00:00Z","v":2714198,"vw":9.414597},{"c":9.44,"h":9.47,"l":9.3,"n":21412,"o":9.44,"t":"2025-06-03T04:00:00Z","v":4411367,"vw":9.388023},{"c":9.53,"h":9.57,"l":9.305,"n":16428,"o":9.46,"t":"2025-06-04T04:00:00Z","v":2463115,"vw":9.462966},{"c":9.4,"h":9.66,"l":9.3001,"n":18140,"o":9.52,"t":"2025-06-05T04:00:00Z","v":2494153,"vw":9.473491},{"c":9.48,"h":9.68,"l":9.37,"n":17684,"o":9.46,"t":"2025-06-06T04:00:00Z","v":3082754,"vw":9.529057},{"c":9.32,"h":9.565,"l":9.265,"n":19033,"o":9.55,"t":"2025-06-09T04:00:00Z","v":2382216,"vw":9.36495},{"c":9.38,"h":9.42,"l":9.18,"n":22795,"o":9.25,"t":"2025-06-10T04:00:00Z","v":4001526,"vw":9.315602},{"c":9.66,"h":10.0195,"l":9.6,"n":30445,"o":9.7,"t":"2025-06-11T04:00:00Z","v":4994321,"vw":9.717575},{"c":10.47,"h":10.49,"l":9.62,"n":44569,"o":9.65,"t":"2025-06-12T04:00:00Z","v":8116033,"vw":10.278074},{"c":9.78,"h":10.5,"l":9.665,"n":31988,"o":10.28,"t":"2025-06-13T04:00:00Z","v":6250213,"vw":9.967428},{"c":9.87,"h":10.02,"l":9.77,"n":20130,"o":9.86,"t":"2025-06-16T04:00:00Z","v":3912105,"vw":9.906667},{"c":9.62,"h":9.785,"l":9.48,"n":16568,"o":9.77,"t":"2025-06-17T04:00:00Z","v":2799832,"vw":9.608909},{"c":9.93,"h":9.93,"l":9.51,"n":20462,"o":9.63,"t":"2025-06-18T04:00:00Z","v":3081942,"vw":9.824273},{"c":9.61,"h":10.0827,"l":9.6,"n":16298,"o":10.06,"t":"2025-06-20T04:00:00Z","v":2491247,"vw":9.72692},{"c":9.73,"h":9.82,"l":9.38,"n":18547,"o":9.53,"t":"2025-06-23T04:00:00Z","v":2717666,"vw":9.68935},{"c":10.08,"h":10.15,"l":9.74,"n":28562,"o":9.815,"t":"2025-06-24T04:00:00Z","v":4398262,"vw":10.042937},{"c":9.99,"h":10.39,"l":9.915,"n":24629,"o":10.26,"t":"2025-06-25T04:00:00Z","v":3420855,"vw":10.060579},{"c":10.36,"h":10.41,"l":9.995,"n":27618,"o":10.08,"t":"2025-06-26T04:00:00Z","v":3596162,"vw":10.327657},{"c":10.38,"h":10.505,"l":10.185,"n":32073,"o":10.42,"t":"2025-06-27T04:00:00Z","v":38671194,"vw":10.3771},{"c":10.4,"h":10.73,"l":10.285,"n":28947,"o":10.52,"t":"2025-06-30T04:00:00Z","v":4151074,"vw":10.466174},{"c":10.1,"h":10.6299,"l":10.08,"n":27881,"o":10.47,"t":"2025-07-01T04:00:00Z","v":5922809,"vw":10.185651},{"c":9.74,"h":10.195,"l":9.65,"n":38781,"o":10,"t":"2025-07-02T04:00:00Z","v":5575396,"vw":9.83488},{"c":10.05,"h":10.05,"l":9.7047,"n":12778,"o":9.74,"t":"2025-07-03T04:00:00Z","v":1751626,"vw":9.944307},{"c":10.02,"h":10.04,"l":9.8146,"n":24042,"o":9.88,"t":"2025-07-07T04:00:00Z","v":4570601,"vw":9.970403},{"c":10.44,"h":10.445,"l":9.93,"n":24153,"o":10.09,"t":"2025-07-08T04:00:00Z","v":3224947,"vw":10.258787},{"c":10.88,"h":10.99,"l":10.43,"n":32558,"o":10.72,"t":"2025-07-09T04:00:00Z","v":6320516,"vw":10.818362},{"c":10.49,"h":10.98,"l":10.45,"n":23559,"o":10.9,"t":"2025-07-10T04:00:00Z","v":3589090,"vw":10.608533},{"c":10.26,"h":10.64,"l":10.225,"n":22127,"o":10.44,"t":"2025-07-11T04:00:00Z","v":4113345,"vw":10.345824},{"c":10.32,"h":10.38,"l":10.15,"n":19783,"o":10.2,"t":"2025-07-14T04:00:00Z","v":3256353,"vw":10.30639},{"c":10.23,"h":10.4,"l":10.19,"n":17956,"o":10.34,"t":"2025-07-15T04:00:00Z","v":2728437,"vw":10.263817},{"c":10.79,"h":10.99,"l":10.305,"n":40749,"o":10.33,"t":"2025-07-16T04:00:00Z","v":6433441,"vw":10.736366},{"c":10.87,"h":11.07,"l":10.77,"n":29437,"o":10.77,"t":"2025-07-17T04:00:00Z","v":4726070,"vw":10.941636},{"c":11.37,"h":11.56,"l":11.05,"n":48902,"o":11.09,"t":"2025-07-18T04:00:00Z","v":9253298,"vw":11.386478},{"c":11.08,"h":11.74,"l":10.965,"n":32761,"o":11.74,"t":"2025-07-21T04:00:00Z","v":5064368,"vw":11.232728},{"c":10.65,"h":11.085,"l":10.41,"n":32477,"o":11.02,"t":"2025-07-22T04:00:00Z","v":4764320,"vw":10.651198},{"c":10.96,"h":10.96,"l":10.61,"n":23708,"o":10.67,"t":"2025-07-23T04:00:00Z","v":3375374,"vw":10.856153},{"c":10.73,"h":10.95,"l":10.655,"n":21969,"o":10.95,"t":"2025-07-24T04:00:00Z","v":2889936,"vw":10.764653},{"c":10.64,"h":10.924,"l":10.615,"n":18178,"o":10.85,"t":"2025-07-25T04:00:00Z","v":2191487,"vw":10.732449},{"c":10.32,"h":10.685,"l":10.28,"n":18697,"o":10.65,"t":"2025-07-28T04:00:00Z","v":2777667,"vw":10.40151},{"c":10.17,"h":10.46,"l":10.14,"n":26018,"o":10.46,"t":"2025-07-29T04:00:00Z","v":5360198,"vw":10.238475},{"c":11.25,"h":11.67,"l":10.36,"n":59441,"o":10.42,"t":"2025-07-30T04:00:00Z","v":11572457,"vw":11.331104},{"c":11.25,"h":11.645,"l":11.1513,"n":39908,"o":11.4,"t":"2025-07-31T04:00:00Z","v":6074502,"vw":11.414786},{"c":11.68,"h":11.84,"l":10.71,"n":47016,"o":11,"t":"2025-08-01T04:00:00Z","v":7536613,"vw":11.469893},{"c":12.08,"h":12.445,"l":11.77,"n":56994,"o":11.77,"t":"2025-08-04T04:00:00Z","v":10750154,"vw":12.163181},{"c":12.22,"h":12.36,"l":11.7071,"n":62932,"o":12.13,"t":"2025-08-05T04:00:00Z","v":9928419,"vw":12.145762},{"c":11.67,"h":12.45,"l":11.24,"n":82259,"o":12.45,"t":"2025-08-06T04:00:00Z","v":13141780,"vw":11.740004},{"c":11.96,"h":12.31,"l":11.69,"n":45966,"o":11.93,"t":"2025-08-07T04:00:00Z","v":6733150,"vw":11.998257},{"c":12.39,"h":12.39,"l":11.815,"n":30332,"o":12,"t":"2025-08-08T04:00:00Z","v":5843730,"vw":12.215726},{"c":12.52,"h":12.745,"l":12.25,"n":37735,"o":12.4,"t":"2025-08-11T04:00:00Z","v":6168846,"vw":12.540518},{"c":12.74,"h":12.93,"l":12.43,"n":26892,"o":12.85,"t":"2025-08-12T04:00:00Z","v":3750234,"vw":12.621517},{"c":12.93,"h":12.94,"l":12.42,"n":33091,"o":12.85,"t":"2025-08-13T04:00:00Z","v":6372389,"vw":12.720476},{"c":12.91,"h":12.98,"l":12.56,"n":31154,"o":12.58,"t":"2025-08-14T04:00:00Z","v":4454330,"vw":12.845906},{"c":12.91,"h":13.09,"l":12.7145,"n":31133,"o":12.97,"t":"2025-08-15T04:00:00Z","v":5235748,"vw":12.931468},{"c":12.93,"h":13.1,"l":12.85,"n":31174,"o":12.89,"t":"2025-08-18T04:00:00Z","v":4821608,"vw":12.967306},{"c":12.62,"h":12.97,"l":12.55,"n":38546,"o":12.91,"t":"2025-08-19T04:00:00Z","v":6451815,"vw":12.746979},{"c":12.64,"h":12.68,"l":12.305,"n":30253,"o":12.56,"t":"2025-08-20T04:00:00Z","v":4594022,"vw":12.520622},{"c":12.65,"h":12.855,"l":12.58,"n":24044,"o":12.66,"t":"2025-08-21T04:00:00Z","v":3589111,"vw":12.693609},{"c":12.88,"h":12.89,"l":12.27,"n":35666,"o":12.65,"t":"2025-08-22T04:00:00Z","v":6485254,"vw":12.628164},{"c":12.93,"h":13.06,"l":12.83,"n":22418,"o":12.88,"t":"2025-08-25T04:00:00Z","v":3196619,"vw":12.941545},{"c":13.04,"h":13.245,"l":12.98,"n":22271,"o":13,"t":"2025-08-26T04:00:00Z","v":2882868,"vw":13.05545},{"c":12.82,"h":13.09,"l":12.7,"n":29580,"o":13,"t":"2025-08-27T04:00:00Z","v":4244441,"vw":12.884006},{"c":12.83,"h":13.105,"l":12.735,"n":29556,"o":12.75,"t":"2025-08-28T04:00:00Z","v":4295427,"vw":12.913693},{"c":12.79,"h":12.825,"l":12.6307,"n":22581,"o":12.81,"t":"2025-08-29T04:00:00Z","v":2175034,"vw":12.748464},{"c":12.62,"h":12.87,"l":12.31,"n":22179,"o":12.52,"t":"2025-09-02T04:00:00Z","v":2333942,"vw":12.639104},{"c":13.06,"h":13.596,"l":12.92,"n":46671,"o":12.97,"t":"2025-09-03T04:00:00Z","v":6503349,"vw":13.159721},{"c":13.55,"h":13.59,"l":13.06,"n":40762,"o":13.06,"t":"2025-09-04T04:00:00Z","v":6618320,"vw":13.470196},{"c":13.5,"h":13.7296,"l":13.21,"n":31155,"o":13.63,"t":"2025-09-05T04:00:00Z","v":4206993,"vw":13.414205},{"c":12.77,"h":13.6,"l":12.7,"n":41974,"o":13.53,"t":"2025-09-08T04:00:00Z","v":8723403,"vw":12.910398},{"c":12.82,"h":12.93,"l":12.58,"n":31977,"o":12.8,"t":"2025-09-09T04:00:00Z","v":5642916,"vw":12.794315},{"c":12.56,"h":12.84,"l":12.525,"n":31312,"o":12.8,"t":"2025-09-10T04:00:00Z","v":7224976,"vw":12.652151},{"c":12.61,"h":12.76,"l":12.5,"n":27709,"o":12.56,"t":"2025-09-11T04:00:00Z","v":4820906,"vw":12.632895},{"c":12.48,"h":12.6,"l":12.39,"n":22591,"o":12.6,"t":"2025-09-12T04:00:00Z","v":2769099,"vw":12.486963},{"c":12.47,"h":12.61,"l":12.4,"n":26259,"o":12.58,"t":"2025-09-15T04:00:00Z","v":3571619,"vw":12.485335},{"c":12.27,"h":12.415,"l":12.09,"n":30081,"o":12.35,"t":"2025-09-16T04:00:00Z","v":3633328,"vw":12.250721},{"c":12.28,"h":12.36,"l":12.08,"n":38215,"o":12.29,"t":"2025-09-17T04:00:00Z","v":5251763,"vw":12.255962},{"c":12.58,"h":12.62,"l":12.23,"n":30264,"o":12.26,"t":"2025-09-18T04:00:00Z","v":5158511,"vw":12.511533},{"c":12.79,"h":12.8,"l":12.49,"n":23237,"o":12.6,"t":"2025-09-19T04:00:00Z","v":4686646,"vw":12.702414},{"c":12.85,"h":12.88,"l":12.56,"n":25202,"o":12.75,"t":"2025-09-22T04:00:00Z","v":3315543,"vw":12.753225},{"c":13.17,"h":13.69,"l":12.75,"n":35695,"o":12.84,"t":"2025-09-23T04:00:00Z","v":5069170,"vw":13.273635},{"c":13.11,"h":13.245,"l":12.844,"n":26691,"o":13.2,"t":"2025-09-24T04:00:00Z","v":3671552,"vw":13.101445},{"c":12.75,"h":12.935,"l":12.455,"n":32092,"o":12.84,"t":"2025-09-25T04:00:00Z","v":4434167,"vw":12.696893},{"c":12.75,"h":12.83,"l":12.635,"n":17649,"o":12.83,"t":"2025-09-26T04:00:00Z","v":1611322,"vw":12.751176},{"c":13.43,"h":13.525,"l":12.77,"n":42042,"o":12.94,"t":"2025-09-29T04:00:00Z","v":6774431,"vw":13.310355},{"c":12.38,"h":13.5,"l":12.085,"n":66516,"o":13.43,"t":"2025-09-30T04:00:00Z","v":10376549,"vw":12.455077},{"c":12.08,"h":12.69,"l":12.07,"n":42920,"o":12.34,"t":"2025-10-01T04:00:00Z","v":5591263,"vw":12.324994},{"c":11.94,"h":12.07,"l":11.762,"n":49054,"o":12.04,"t":"2025-10-02T04:00:00Z","v":7508810,"vw":11.889015},{"c":11.95,"h":12.2,"l":11.885,"n":33526,"o":11.9,"t":"2025-10-03T04:00:00Z","v":5192479,"vw":12.023391},{"c":11.79,"h":12.015,"l":11.59,"n":31016,"o":12,"t":"2025-10-06T04:00:00Z","v":4689216,"vw":11.84759},{"c":11.53,"h":11.8,"l":11.28,"n":41773,"o":11.75,"t":"2025-10-07T04:00:00Z","v":6850106,"vw":11.489105},{"c":11.83,"h":12.05,"l":11.365,"n":33630,"o":11.62,"t":"2025-10-08T04:00:00Z","v":5125543,"vw":11.768775},{"c":12.01,"h":12.06,"l":11.71,"n":24441,"o":11.71,"t":"2025-10-09T04:00:00Z","v":3500151,"vw":11.962272},{"c":11.49,"h":12.03,"l":11.435,"n":35991,"o":12.03,"t":"2025-10-10T04:00:00Z","v":6309246,"vw":11.6355},{"c":11.57,"h":11.78,"l":11.525,"n":22839,"o":11.54,"t":"2025-10-13T04:00:00Z","v":3247574,"vw":11.614351},{"c":11.72,"h":11.93,"l":11.33,"n":26557,"o":11.45,"t":"2025-10-14T04:00:00Z","v":3177705,"vw":11.747762},{"c":12.24,"h":12.25,"l":11.74,"n":36798,"o":11.74,"t":"2025-10-15T04:00:00Z","v":5770051,"vw":12.064899},{"c":11.95,"h":12.39,"l":11.91,"n":23957,"o":12.33,"t":"2025-10-16T04:00:00Z","v":3102735,"vw":12.05468},{"c":11.93,"h":11.96,"l":11.545,"n":32575,"o":11.87,"t":"2025-10-17T04:00:00Z","v":6993675,"vw":11.812591},{"c":11.78,"h":12.1,"l":11.59,"n":22214,"o":11.94,"t":"2025-10-20T04:00:00Z","v":3066969,"vw":11.759096},{"c":11.87,"h":12.02,"l":11.685,"n":23061,"o":11.76,"t":"2025-10-21T04:00:00Z","v":3099369,"vw":11.891699},{"c":11.82,"h":12.06,"l":11.665,"n":27205,"o":11.87,"t":"2025-10-22T04:00:00Z","v":3336387,"vw":11.827077},{"c":12,"h":12.12,"l":11.87,"n":27371,"o":11.88,"t":"2025-10-23T04:00:00Z","v":3842200,"vw":12.040277},{"c":12.03,"h":12.165,"l":11.9,"n":24848,"o":12.15,"t":"2025-10-24T04:00:00Z","v":3701595,"vw":12.026864},{"c":12.02,"h":12.13,"l":11.8242,"n":23581,"o":12.13,"t":"2025-10-27T04:00:00Z","v":4108678,"vw":11.971563},{"c":11.82,"h":12.065,"l":11.695,"n":34291,"o":12.02,"t":"2025-10-28T04:00:00Z","v":10554727,"vw":11.941803},{"c":11.73,"h":11.9765,"l":11.645,"n":34600,"o":11.8,"t":"2025-10-29T04:00:00Z","v":6793501,"vw":11.795752},{"c":11.2,"h":11.77,"l":11.12,"n":36724,"o":11.72,"t":"2025-10-30T04:00:00Z","v":5333397,"vw":11.359095},{"c":11.26,"h":11.34,"l":11.05,"n":33000,"o":11.25,"t":"2025-10-31T04:00:00Z","v":5251504,"vw":11.212504},{"c":11.07,"h":11.32,"l":10.805,"n":40758,"o":11.3,"t":"2025-11-03T05:00:00Z","v":6099763,"vw":11.048631},{"c":11.25,"h":11.515,"l":10.52,"n":55757,"o":11.01,"t":"2025-11-04T05:00:00Z","v":8689157,"vw":11.199396},{"c":11.01,"h":11.36,"l":10.94,"n":38769,"o":11.1,"t":"2025-11-05T05:00:00Z","v":6286933,"vw":11.117083},{"c":10.21,"h":11.1,"l":10.18,"n":48682,"o":11.02,"t":"2025-11-06T05:00:00Z","v":8616365,"vw":10.47985},{"c":10.23,"h":10.3,"l":9.91,"n":36616,"o":10.1,"t":"2025-11-07T05:00:00Z","v":6577644,"vw":10.140333},{"c":10.4,"h":10.48,"l":10.29,"n":27131,"o":10.34,"t":"2025-11-10T05:00:00Z","v":4117848,"vw":10.402136},{"c":10.32,"h":10.41,"l":10.26,"n":21020,"o":10.39,"t":"2025-11-11T05:00:00Z","v":2579856,"vw":10.330365},{"c":10.3,"h":10.5065,"l":10.235,"n":24326,"o":10.38,"t":"2025-11-12T05:00:00Z","v":5553306,"vw":10.315714},{"c":9.87,"h":10.345,"l":9.805,"n":31486,"o":10.17,"t":"2025-11-13T05:00:00Z","v":4986930,"vw":9.984059},{"c":9.65,"h":9.905,"l":9.59,"n":37224,"o":9.7,"t":"2025-11-14T05:00:00Z","v":8816389,"vw":9.678798},{"c":9.47,"h":9.7565,"l":9.39,"n":29889,"o":9.66,"t":"2025-11-17T05:00:00Z","v":5123303,"vw":9.500879},{"c":9.03,"h":9.44,"l":8.925,"n":54921,"o":9.19,"t":"2025-11-18T05:00:00Z","v":10195704,"vw":9.109363},{"c":8.76,"h":9.15,"l":8.76,"n":45402,"o":9.07,"t":"2025-11-19T05:00:00Z","v":8491445,"vw":8.891777},{"c":8.7,"h":9.29,"l":8.675,"n":56786,"o":8.94,"t":"2025-11-20T05:00:00Z","v":13987858,"vw":8.929983},{"c":9.09,"h":9.295,"l":8.59,"n":47509,"o":8.84,"t":"2025-11-21T05:00:00Z","v":7824060,"vw":9.034516},{"c":9.14,"h":9.45,"l":8.94,"n":37870,"o":9.01,"t":"2025-11-24T05:00:00Z","v":6423993,"vw":9.119346},{"c":9.9,"h":9.995,"l":9.19,"n":57866,"o":9.22,"t":"2025-11-25T05:00:00Z","v":8025129,"vw":9.839446},{"c":9.86,"h":10.07,"l":9.77,"n":27323,"o":9.81,"t":"2025-11-26T05:00:00Z","v":3918688,"vw":9.928705},{"c":10.07,"h":10.2,"l":9.855,"n":18314,"o":9.87,"t":"2025-11-28T05:00:00Z","v":3343350,"vw":10.08701},{"c":10.22,"h":10.24,"l":9.82,"n":35059,"o":9.85,"t":"2025-12-01T05:00:00Z","v":5294131,"vw":10.167631},{"c":10.11,"h":10.42,"l":10.085,"n":37491,"o":10.23,"t":"2025-12-02T05:00:00Z","v":6160895,"vw":10.246529},{"c":11.32,"h":11.575,"l":10.63,"n":89931,"o":10.71,"t":"2025-12-03T05:00:00Z","v":17977162,"vw":11.211416},{"c":11.23,"h":11.56,"l":10.8713,"n":46881,"o":11.56,"t":"2025-12-04T05:00:00Z","v":7736130,"vw":11.212903},{"c":10.83,"h":11.39,"l":10.78,"n":31780,"o":11.24,"t":"2025-12-05T05:00:00Z","v":4472942,"vw":11.034272},{"c":10.69,"h":11.025,"l":10.65,"n":26647,"o":10.9,"t":"2025-12-08T05:00:00Z","v":3995917,"vw":10.755547},{"c":10.75,"h":10.84,"l":10.525,"n":29421,"o":10.71,"t":"2025-12-09T05:00:00Z","v":4093666,"vw":10.68153},{"c":10.66,"h":10.8,"l":10.645,"n":22798,"o":10.75,"t":"2025-12-10T05:00:00Z","v":2707308,"vw":10.711543},{"c":11.06,"h":11.12,"l":10.68,"n":29666,"o":10.68,"t":"2025-12-11T05:00:00Z","v":4169646,"vw":10.992722},{"c":10.96,"h":11.23,"l":10.925,"n":29858,"o":11.05,"t":"2025-12-12T05:00:00Z","v":4196098,"vw":11.02566},{"c":10.66,"h":11,"l":10.56,"n":25172,"o":11,"t":"2025-12-15T05:00:00Z","v":3517967,"vw":10.69842},{"c":10.66,"h":10.72,"l":10.54,"n":20932,"o":10.68,"t":"2025-12-16T05:00:00Z","v":2693321,"vw":10.651601},{"c":10.68,"h":10.97,"l":10.62,"n":24617,"o":10.63,"t":"2025-12-17T05:00:00Z","v":2855030,"vw":10.792127},{"c":10.78,"h":11.0497,"l":10.69,"n":22272,"o":10.85,"t":"2025-12-18T05:00:00Z","v":2656816,"vw":10.802867},{"c":10.8,"h":11,"l":10.7,"n":20270,"o":10.8,"t":"2025-12-19T05:00:00Z","v":3678167,"vw":10.828705},{"c":10.82,"h":11.015,"l":10.78,"n":20286,"o":10.78,"t":"2025-12-22T05:00:00Z","v":2960704,"vw":10.862797},{"c":10.82,"h":10.85,"l":10.59,"n":20371,"o":10.77,"t":"2025-12-23T05:00:00Z","v":2790370,"vw":10.779361},{"c":10.77,"h":10.95,"l":10.67,"n":9205,"o":10.86,"t":"2025-12-24T05:00:00Z","v":1044915,"vw":10.772886},{"c":10.88,"h":10.955,"l":10.77,"n":13785,"o":10.81,"t":"2025-12-26T05:00:00Z","v":1624139,"vw":10.871897},{"c":10.94,"h":10.97,"l":10.77,"n":18114,"o":10.84,"t":"2025-12-29T05:00:00Z","v":6383977,"vw":10.909639},{"c":11.37,"h":11.47,"l":10.94,"n":26683,"o":11,"t":"2025-12-30T05:00:00Z","v":4283953,"vw":11.296018},{"c":11.02,"h":11.365,"l":10.96,"n":21784,"o":11.35,"t":"2025-12-31T05:00:00Z","v":2997603,"vw":11.063932},{"c":10.78,"h":11.1,"l":10.65,"n":19874,"o":11.1,"t":"2026-01-02T05:00:00Z","v":2476030,"vw":10.776998},{"c":11.26,"h":11.28,"l":10.7,"n":29434,"o":10.83,"t":"2026-01-05T05:00:00Z","v":3600065,"vw":11.160012},{"c":10.56,"h":11.23,"l":10.55,"n":31238,"o":11.23,"t":"2026-01-06T05:00:00Z","v":4379955,"vw":10.758394},{"c":10.36,"h":10.7,"l":10.12,"n":27912,"o":10.63,"t":"2026-01-07T05:00:00Z","v":3702505,"vw":10.362354},{"c":10.54,"h":10.595,"l":10.26,"n":21934,"o":10.3,"t":"2026-01-08T05:00:00Z","v":3306597,"vw":10.47388},{"c":10.7,"h":11.23,"l":10.41,"n":47998,"o":11.02,"t":"2026-01-09T05:00:00Z","v":7332869,"vw":10.776698},{"c":10.23,"h":10.65,"l":10.14,"n":30893,"o":10.65,"t":"2026-01-12T05:00:00Z","v":4318722,"vw":10.288248},{"c":10.19,"h":10.33,"l":9.93,"n":24225,"o":10.26,"t":"2026-01-13T05:00:00Z","v":3263822,"vw":10.134682},{"c":9.9,"h":10.175,"l":9.765,"n":32014,"o":10.15,"t":"2026-01-14T05:00:00Z","v":5486179,"vw":9.940006},{"c":10.31,"h":10.43,"l":9.88,"n":28370,"o":10,"t":"2026-01-15T05:00:00Z","v":4789213,"vw":10.258515},{"c":9.89,"h":10.275,"l":9.83,"n":25501,"o":10.22,"t":"2026-01-16T05:00:00Z","v":4586236,"vw":9.990369},{"c":9.72,"h":9.955,"l":9.685,"n":30012,"o":9.685,"t":"2026-01-20T05:00:00Z","v":3869304,"vw":9.807846},{"c":9.73,"h":9.89,"l":9.685,"n":29745,"o":9.82,"t":"2026-01-21T05:00:00Z","v":4111736,"vw":9.761125},{"c":9.58,"h":9.965,"l":9.5,"n":32215,"o":9.7,"t":"2026-01-22T05:00:00Z","v":5291787,"vw":9.649079},{"c":9.67,"h":9.715,"l":9.515,"n":23005,"o":9.67,"t":"2026-01-23T05:00:00Z","v":4532423,"vw":9.633668},{"c":9.55,"h":9.81,"l":9.39,"n":30561,"o":9.7,"t":"2026-01-26T05:00:00Z","v":4872321,"vw":9.520936},{"c":9.51,"h":9.595,"l":9.355,"n":17918,"o":9.53,"t":"2026-01-27T05:00:00Z","v":3484494,"vw":9.473986},{"c":9.3,"h":9.7493,"l":9.3,"n":22301,"o":9.61,"t":"2026-01-28T05:00:00Z","v":3364501,"vw":9.434913},{"c":9.25,"h":9.385,"l":9.17,"n":22501,"o":9.28,"t":"2026-01-29T05:00:00Z","v":3577938,"vw":9.266759},{"c":8.7,"h":9.325,"l":8.635,"n":30554,"o":9.2,"t":"2026-01-30T05:00:00Z","v":5390224,"vw":8.80561},{"c":8.39,"h":8.805,"l":8.35,"n":38903,"o":8.8,"t":"2026-02-02T05:00:00Z","v":5679161,"vw":8.529999},{"c":8.22,"h":8.5,"l":8.13,"n":34330,"o":8.38,"t":"2026-02-03T05:00:00Z","v":6244417,"vw":8.220382},{"c":8.54,"h":8.62,"l":8.005,"n":48324,"o":8.23,"t":"2026-02-04T05:00:00Z","v":8831116,"vw":8.39741},{"c":6.19,"h":8.7,"l":6,"n":161551,"o":8.51,"t":"2026-02-05T05:00:00Z","v":38188124,"vw":6.527691},{"c":6.09,"h":6.5,"l":6.02,"n":90545,"o":6.32,"t":"2026-02-06T05:00:00Z","v":22559782,"vw":6.199908},{"c":6.34,"h":6.45,"l":6.05,"n":58025,"o":6.2,"t":"2026-02-09T05:00:00Z","v":13174195,"vw":6.292379},{"c":6.26,"h":6.67,"l":6.2,"n":40134,"o":6.42,"t":"2026-02-10T05:00:00Z","v":7556823,"vw":6.351385},{"c":6.15,"h":6.365,"l":6.03,"n":36189,"o":6.26,"t":"2026-02-11T05:00:00Z","v":8420747,"vw":6.190171},{"c":6.04,"h":6.27,"l":5.91,"n":41722,"o":6.24,"t":"2026-02-12T05:00:00Z","v":8165234,"vw":6.039257},{"c":5.79,"h":6.33,"l":5.755,"n":33978,"o":6.13,"t":"2026-02-13T05:00:00Z","v":6980233,"vw":5.957875},{"c":5.79,"h":5.89,"l":5.745,"n":35355,"o":5.83,"t":"2026-02-17T05:00:00Z","v":7178323,"vw":5.818778},{"c":6.28,"h":6.39,"l":5.7,"n":42092,"o":5.7,"t":"2026-02-18T05:00:00Z","v":10987531,"vw":6.176666},{"c":6.41,"h":6.43,"l":6.05,"n":25669,"o":6.15,"t":"2026-02-19T05:00:00Z","v":4305547,"vw":6.298699},{"c":6.11,"h":6.45,"l":6.1,"n":18861,"o":6.35,"t":"2026-02-20T05:00:00Z","v":3141245,"vw":6.243682},{"c":5.73,"h":6.1261,"l":5.71,"n":31176,"o":6.09,"t":"2026-02-23T05:00:00Z","v":5009210,"vw":5.792275},{"c":5.84,"h":5.99,"l":5.675,"n":22841,"o":5.76,"t":"2026-02-24T05:00:00Z","v":3602102,"vw":5.871281},{"c":5.92,"h":5.99,"l":5.705,"n":16123,"o":5.9,"t":"2026-02-25T05:00:00Z","v":2573593,"vw":5.921893},{"c":6.39,"h":6.448,"l":5.92,"n":27407,"o":6,"t":"2026-02-26T05:00:00Z","v":5119239,"vw":6.201516},{"c":6.21,"h":6.35,"l":6.06,"n":20936,"o":6.11,"t":"2026-02-27T05:00:00Z","v":3482907,"vw":6.17036},{"c":6.37,"h":6.44,"l":5.975,"n":28288,"o":6.02,"t":"2026-03-02T05:00:00Z","v":4879504,"vw":6.275477},{"c":6.47,"h":6.645,"l":5.98,"n":43410,"o":6.19,"t":"2026-03-03T05:00:00Z","v":7975088,"vw":6.366915},{"c":6.04,"h":6.7483,"l":6.01,"n":58225,"o":6.59,"t":"2026-03-04T05:00:00Z","v":12142645,"vw":6.266646},{"c":5.86,"h":6.125,"l":5.6,"n":48153,"o":5.85,"t":"2026-03-05T05:00:00Z","v":10423637,"vw":5.916556},{"c":5.39,"h":5.845,"l":5.36,"n":32819,"o":5.8,"t":"2026-03-06T05:00:00Z","v":6151140,"vw":5.51697},{"c":5.39,"h":5.52,"l":5.115,"n":40284,"o":5.27,"t":"2026-03-09T04:00:00Z","v":7498530,"vw":5.312489},{"c":5.18,"h":5.3872,"l":5.14,"n":32446,"o":5.38,"t":"2026-03-10T04:00:00Z","v":6129970,"vw":5.206386},{"c":5.21,"h":5.31,"l":4.96,"n":34680,"o":5.19,"t":"2026-03-11T04:00:00Z","v":6505488,"vw":5.139934},{"c":5.17,"h":5.41,"l":5.03,"n":36808,"o":5.15,"t":"2026-03-12T04:00:00Z","v":7863103,"vw":5.189367},{"c":5.33,"h":5.53,"l":5.15,"n":50679,"o":5.38,"t":"2026-03-13T04:00:00Z","v":9234087,"vw":5.344485},{"c":5.2,"h":5.49,"l":5.17,"n":31072,"o":5.27,"t":"2026-03-16T04:00:00Z","v":6309118,"vw":5.30561},{"c":4.99,"h":5.37,"l":4.98,"n":35324,"o":5.28,"t":"2026-03-17T04:00:00Z","v":7430334,"vw":5.096962},{"c":4.77,"h":5,"l":4.76,"n":31652,"o":4.96,"t":"2026-03-18T04:00:00Z","v":7585325,"vw":4.864973},{"c":4.7,"h":4.83,"l":4.64,"n":27120,"o":4.75,"t":"2026-03-19T04:00:00Z","v":6558149,"vw":4.710762},{"c":4.53,"h":4.8,"l":4.51,"n":26411,"o":4.77,"t":"2026-03-20T04:00:00Z","v":5983271,"vw":4.595047},{"c":4.7,"h":4.77,"l":4.52,"n":22120,"o":4.64,"t":"2026-03-23T04:00:00Z","v":4843861,"vw":4.679276},{"c":4.54,"h":4.7173,"l":4.46,"n":25856,"o":4.63,"t":"2026-03-24T04:00:00Z","v":6476219,"vw":4.52708},{"c":4.6,"h":4.7,"l":4.43,"n":30438,"o":4.61,"t":"2026-03-25T04:00:00Z","v":7857201,"vw":4.586784},{"c":4.41,"h":4.675,"l":4.395,"n":21332,"o":4.57,"t":"2026-03-26T04:00:00Z","v":5288797,"vw":4.485985},{"c":4.33,"h":4.38,"l":4.2,"n":24858,"o":4.35,"t":"2026-03-27T04:00:00Z","v":4893539,"vw":4.295771},{"c":4.24,"h":4.38,"l":4.19,"n":19592,"o":4.3,"t":"2026-03-30T04:00:00Z","v":3775043,"vw":4.254314},{"c":4.43,"h":4.495,"l":4.31,"n":28224,"o":4.33,"t":"2026-03-31T04:00:00Z","v":6172038,"vw":4.407199},{"c":4.54,"h":4.65,"l":4.47,"n":21504,"o":4.5,"t":"2026-04-01T04:00:00Z","v":4224658,"vw":4.558356},{"c":4.56,"h":4.59,"l":4.35,"n":27768,"o":4.43,"t":"2026-04-02T04:00:00Z","v":6781961,"vw":4.500746},{"c":4.42,"h":4.5896,"l":4.41,"n":11486,"o":4.53,"t":"2026-04-06T04:00:00Z","v":2625245,"vw":4.443854},{"c":4.23,"h":4.44,"l":4.18,"n":16177,"o":4.4,"t":"2026-04-07T04:00:00Z","v":3937175,"vw":4.266608},{"c":4.38,"h":4.47,"l":4.325,"n":16092,"o":4.44,"t":"2026-04-08T04:00:00Z","v":3972297,"vw":4.404361},{"c":4.07,"h":4.31,"l":4.03,"n":20211,"o":4.3,"t":"2026-04-09T04:00:00Z","v":4693801,"vw":4.112352},{"c":3.92,"h":4.1138,"l":3.865,"n":26758,"o":4.09,"t":"2026-04-10T04:00:00Z","v":6087818,"vw":3.932612},{"c":4.14,"h":4.15,"l":3.825,"n":17523,"o":3.86,"t":"2026-04-13T04:00:00Z","v":4368381,"vw":4.075731},{"c":4.27,"h":4.35,"l":4.18,"n":15239,"o":4.2,"t":"2026-04-14T04:00:00Z","v":3641570,"vw":4.281994},{"c":4.81,"h":4.82,"l":4.3,"n":22926,"o":4.3,"t":"2026-04-15T04:00:00Z","v":6674548,"vw":4.703511},{"c":4.77,"h":4.9,"l":4.645,"n":23699,"o":4.81,"t":"2026-04-16T04:00:00Z","v":5127823,"vw":4.740869},{"c":4.89,"h":5.05,"l":4.83,"n":25812,"o":4.85,"t":"2026-04-17T04:00:00Z","v":7029235,"vw":4.965202},{"c":4.86,"h":4.98,"l":4.75,"n":17862,"o":4.85,"t":"2026-04-20T04:00:00Z","v":3979270,"vw":4.851688},{"c":4.65,"h":5.01,"l":4.65,"n":18196,"o":4.86,"t":"2026-04-21T04:00:00Z","v":3719992,"vw":4.798187},{"c":4.5,"h":4.72,"l":4.4,"n":22459,"o":4.69,"t":"2026-04-22T04:00:00Z","v":4862290,"vw":4.509882},{"c":4.35,"h":4.5,"l":4.225,"n":17266,"o":4.45,"t":"2026-04-23T04:00:00Z","v":3506475,"vw":4.343166},{"c":4.47,"h":4.5,"l":4.28,"n":16588,"o":4.35,"t":"2026-04-24T04:00:00Z","v":3015080,"vw":4.420353},{"c":4.42,"h":4.49,"l":4.355,"n":17708,"o":4.4,"t":"2026-04-27T04:00:00Z","v":2962595,"vw":4.409356},{"c":4.32,"h":4.43,"l":4.24,"n":22469,"o":4.35,"t":"2026-04-28T04:00:00Z","v":4972179,"vw":4.298758},{"c":4.25,"h":4.32,"l":4.205,"n":21612,"o":4.25,"t":"2026-04-29T04:00:00Z","v":3870048,"vw":4.25136},{"c":4.36,"h":4.39,"l":4.175,"n":20962,"o":4.26,"t":"2026-04-30T04:00:00Z","v":4057237,"vw":4.303932},{"c":4.35,"h":4.49,"l":4.25,"n":19002,"o":4.4,"t":"2026-05-01T04:00:00Z","v":4095650,"vw":4.361215},{"c":4.5,"h":4.53,"l":4.32,"n":27030,"o":4.35,"t":"2026-05-04T04:00:00Z","v":5625340,"vw":4.44929},{"c":4.33,"h":4.48,"l":4.26,"n":27869,"o":4.46,"t":"2026-05-05T04:00:00Z","v":5910826,"vw":4.347356},{"c":4.4,"h":4.52,"l":4.24,"n":33083,"o":4.35,"t":"2026-05-06T04:00:00Z","v":5902956,"vw":4.397334},{"c":4.78,"h":4.99,"l":4.205,"n":63207,"o":4.96,"t":"2026-05-07T04:00:00Z","v":17178179,"vw":4.563652},{"c":4.4,"h":4.78,"l":4.3811,"n":31661,"o":4.77,"t":"2026-05-08T04:00:00Z","v":6056289,"vw":4.506992},{"c":4.41,"h":4.45,"l":4.245,"n":25472,"o":4.4,"t":"2026-05-11T04:00:00Z","v":5873325,"vw":4.358786},{"c":4.45,"h":4.79,"l":4.39,"n":30055,"o":4.39,"t":"2026-05-12T04:00:00Z","v":6985642,"vw":4.600455},{"c":4.21,"h":4.455,"l":4.21,"n":28681,"o":4.4,"t":"2026-05-13T04:00:00Z","v":6230887,"vw":4.307843},{"c":4.16,"h":4.33,"l":4.125,"n":19185,"o":4.24,"t":"2026-05-14T04:00:00Z","v":4590601,"vw":4.215526},{"c":4.24,"h":4.36,"l":4.0117,"n":19294,"o":4.1,"t":"2026-05-15T04:00:00Z","v":4181008,"vw":4.262337},{"c":5.18,"h":5.23,"l":4.215,"n":37656,"o":4.24,"t":"2026-05-18T04:00:00Z","v":11205401,"vw":4.935474},{"c":5.01,"h":5.45,"l":4.965,"n":36750,"o":5.2,"t":"2026-05-19T04:00:00Z","v":7874709,"vw":5.111948},{"c":5.02,"h":5.129,"l":4.875,"n":23315,"o":4.95,"t":"2026-05-20T04:00:00Z","v":4295706,"vw":5.029638},{"c":4.89,"h":5.105,"l":4.88,"n":27625,"o":5,"t":"2026-05-21T04:00:00Z","v":7002924,"vw":4.960283},{"c":5.35,"h":5.45,"l":4.9,"n":38400,"o":4.93,"t":"2026-05-22T04:00:00Z","v":9202048,"vw":5.350208},{"c":5.31,"h":5.475,"l":5.205,"n":33481,"o":5.3,"t":"2026-05-26T04:00:00Z","v":7285571,"vw":5.342566},{"c":5.51,"h":5.57,"l":5.31,"n":25910,"o":5.31,"t":"2026-05-27T04:00:00Z","v":4286564,"vw":5.486349},{"c":5.6,"h":5.63,"l":5.454,"n":28193,"o":5.5,"t":"2026-05-28T04:00:00Z","v":4833364,"vw":5.558859},{"c":5.86,"h":5.965,"l":5.55,"n":26580,"o":5.55,"t":"2026-05-29T04:00:00Z","v":9076248,"vw":5.834435},{"c":6.05,"h":6.12,"l":5.83,"n":29739,"o":5.91,"t":"2026-06-01T04:00:00Z","v":5152216,"vw":5.992232},{"c":6.09,"h":6.13,"l":5.83,"n":38531,"o":5.9,"t":"2026-06-02T04:00:00Z","v":6222483,"vw":6.023761},{"c":5.89,"h":6.0759,"l":5.7,"n":33782,"o":6.04,"t":"2026-06-03T04:00:00Z","v":6870563,"vw":5.85449},{"c":6.36,"h":6.54,"l":5.94,"n":46123,"o":6,"t":"2026-06-04T04:00:00Z","v":7432633,"vw":6.35089},{"c":5.93,"h":6.435,"l":5.82,"n":32035,"o":6.37,"t":"2026-06-05T04:00:00Z","v":5204864,"vw":5.988628},{"c":6.46,"h":6.66,"l":5.95,"n":45757,"o":5.98,"t":"2026-06-08T04:00:00Z","v":8032897,"vw":6.480297},{"c":6.76,"h":7.105,"l":6.38,"n":44717,"o":6.4,"t":"2026-06-09T04:00:00Z","v":10586690,"vw":6.803696},{"c":6.8,"h":7.1,"l":6.66,"n":39550,"o":6.66,"t":"2026-06-10T04:00:00Z","v":6478762,"vw":6.876311},{"c":7.03,"h":7.22,"l":6.75,"n":47315,"o":6.77,"t":"2026-06-11T04:00:00Z","v":9663425,"vw":7.002089},{"c":6.85,"h":7.05,"l":6.66,"n":39337,"o":6.98,"t":"2026-06-12T04:00:00Z","v":6540654,"vw":6.817015},{"c":6.87,"h":7.05,"l":6.77,"n":30960,"o":6.9,"t":"2026-06-15T04:00:00Z","v":4563246,"vw":6.888339},{"c":6.87,"h":7.15,"l":6.71,"n":30628,"o":6.83,"t":"2026-06-16T04:00:00Z","v":6061328,"vw":6.895886},{"c":6.2,"h":7,"l":6.065,"n":62723,"o":6.81,"t":"2026-06-17T04:00:00Z","v":14868440,"vw":6.443343},{"c":6.1,"h":6.45,"l":6.015,"n":47473,"o":6.17,"t":"2026-06-18T04:00:00Z","v":12158310,"vw":6.170958},{"c":5.94,"h":6.3,"l":5.92,"n":30346,"o":6,"t":"2026-06-22T04:00:00Z","v":6098401,"vw":6.075958},{"c":5.86,"h":6.135,"l":5.85,"n":23607,"o":6.09,"t":"2026-06-23T04:00:00Z","v":4361249,"vw":5.985609},{"c":5.66,"h":5.96,"l":5.605,"n":34846,"o":5.82,"t":"2026-06-24T04:00:00Z","v":6239373,"vw":5.738246},{"c":5.44,"h":5.7,"l":5.42,"n":28483,"o":5.6,"t":"2026-06-25T04:00:00Z","v":4292959,"vw":5.51158},{"c":6.2,"h":6.25,"l":5.43,"n":45886,"o":5.43,"t":"2026-06-26T04:00:00Z","v":17400332,"vw":6.110671},{"c":6.34,"h":6.375,"l":6.14,"n":26305,"o":6.199,"t":"2026-06-29T04:00:00Z","v":4394169,"vw":6.299381},{"c":6.06,"h":6.33,"l":6.01,"n":27419,"o":6.26,"t":"2026-06-30T04:00:00Z","v":5465765,"vw":6.124498},{"c":6.36,"h":6.545,"l":6.105,"n":26811,"o":6.15,"t":"2026-07-01T04:00:00Z","v":4628429,"vw":6.347447},{"c":6.43,"h":6.48,"l":6.23,"n":19494,"o":6.36,"t":"2026-07-02T04:00:00Z","v":2199677,"vw":6.388228},{"c":6.62,"h":6.63,"l":6.305,"n":19021,"o":6.41,"t":"2026-07-06T04:00:00Z","v":2465491,"vw":6.553337},{"c":6.47,"h":6.895,"l":6.455,"n":23438,"o":6.615,"t":"2026-07-07T04:00:00Z","v":3216585,"vw":6.600244},{"c":6.37,"h":6.42,"l":6.085,"n":31603,"o":6.29,"t":"2026-07-08T04:00:00Z","v":5026346,"vw":6.24855},{"c":6.17,"h":6.335,"l":6.14,"n":17911,"o":6.22,"t":"2026-07-09T04:00:00Z","v":2446407,"vw":6.225171},{"c":6.19,"h":6.4586,"l":6.18,"n":20324,"o":6.3,"t":"2026-07-10T04:00:00Z","v":2429984,"vw":6.270524},{"c":6.61,"h":6.71,"l":6.26,"n":34683,"o":6.28,"t":"2026-07-13T04:00:00Z","v":5317492,"vw":6.588989},{"c":6.42,"h":6.665,"l":6.39,"n":21621,"o":6.5,"t":"2026-07-14T04:00:00Z","v":3412089,"vw":6.491616},{"c":6.41,"h":6.71,"l":6.38,"n":21834,"o":6.5,"t":"2026-07-15T04:00:00Z","v":3069961,"vw":6.507251},{"c":6.28,"h":6.6,"l":6.16,"n":17836,"o":6.5,"t":"2026-07-16T04:00:00Z","v":2528211,"vw":6.266062},{"c":6.3,"h":6.33,"l":5.98,"n":28789,"o":6.1,"t":"2026-07-17T04:00:00Z","v":5720245,"vw":6.168736},{"c":6.75,"h":6.9295,"l":6.32,"n":36722,"o":6.37,"t":"2026-07-20T04:00:00Z","v":6793484,"vw":6.728579},{"c":6.65,"h":6.85,"l":6.52,"n":27342,"o":6.65,"t":"2026-07-21T04:00:00Z","v":6088353,"vw":6.681426},{"c":6.37,"h":6.71,"l":6.25,"n":29932,"o":6.71,"t":"2026-07-22T04:00:00Z","v":6142534,"vw":6.471483},{"c":6.43,"h":6.45,"l":6.165,"n":30285,"o":6.3,"t":"2026-07-23T04:00:00Z","v":5304355,"vw":6.323478},{"c":6.48,"h":6.76,"l":6.415,"n":22612,"o":6.53,"t":"2026-07-24T04:00:00Z","v":3608708,"vw":6.561743},{"c":7.27,"h":7.435,"l":6.77,"n":56829,"o":6.8,"t":"2026-07-27T04:00:00Z","v":11719176,"vw":7.271838},{"c":7.3,"h":7.55,"l":7.2,"n":46967,"o":7.32,"t":"2026-07-28T04:00:00Z","v":8289632,"vw":7.372644},{"c":7.31,"h":7.47,"l":7.19,"n":45508,"o":7.24,"t":"2026-07-29T04:00:00Z","v":8008072,"vw":7.303403},{"c":6.98,"h":7.24,"l":6.86,"n":37226,"o":7.1,"t":"2026-07-30T04:00:00Z","v":5249587,"vw":6.997705},{"c":6.93,"h":7.02,"l":6.73,"n":35781,"o":6.87,"t":"2026-07-31T04:00:00Z","v":5365642,"vw":6.91829},{"c":7.07,"h":7.3,"l":6.55,"n":51419,"o":6.78,"t":"2026-08-03T04:00:00Z","v":8674114,"vw":7.043712},{"c":8.08,"h":8.155,"l":7.28,"n":80827,"o":7.35,"t":"2026-08-04T04:00:00Z","v":16637375,"vw":7.842583},{"c":8.33,"h":8.59,"l":8.1,"n":80281,"o":8.29,"t":"2026-08-05T04:00:00Z","v":15923545,"vw":8.322363},{"c":7.83,"h":8.58,"l":7.5888,"n":76291,"o":7.76,"t":"2026-08-06T04:00:00Z","v":12364856,"vw":8.157513},{"c":7.59,"h":7.95,"l":7.44,"n":58504,"o":7.69,"t":"2026-08-07T04:00:00Z","v":9278785,"vw":7.610786},{"c":7.56,"h":7.7,"l":7.41,"n":35937,"o":7.47,"t":"2026-08-10T04:00:00Z","v":5466188,"vw":7.530013},{"c":7.78,"h":7.85,"l":7.505,"n":38418,"o":7.6,"t":"2026-08-11T04:00:00Z","v":5086020,"vw":7.682313},{"c":7.65,"h":7.83,"l":7.535,"n":30525,"o":7.75,"t":"2026-08-12T04:00:00Z","v":3949728,"vw":7.625075},{"c":7.91,"h":7.94,"l":7.55,"n":30836,"o":7.58,"t":"2026-08-13T04:00:00Z","v":5567613,"vw":7.837358},{"c":8.38,"h":8.43,"l":7.86,"n":35186,"o":7.92,"t":"2026-08-14T04:00:00Z","v":5972018,"vw":8.233854},{"c":7.76,"h":8.3473,"l":7.62,"n":28540,"o":8.26,"t":"2026-08-17T04:00:00Z","v":3919558,"vw":7.809821},{"c":7.49,"h":7.8648,"l":7.48,"n":22007,"o":7.75,"t":"2026-08-18T04:00:00Z","v":2710798,"vw":7.634786},{"c":7.77,"h":7.89,"l":7.385,"n":32449,"o":7.47,"t":"2026-08-19T04:00:00Z","v":4157058,"vw":7.740541},{"c":7.93,"h":8.21,"l":7.69,"n":29150,"o":7.84,"t":"2026-08-20T04:00:00Z","v":4154869,"vw":7.982568},{"c":8.06,"h":8.19,"l":7.7701,"n":23257,"o":8,"t":"2026-08-21T04:00:00Z","v":3007639,"vw":8.02497},{"c":7.99,"h":8.23,"l":7.94,"n":31769,"o":8.02,"t":"2026-08-24T04:00:00Z","v":5162243,"vw":8.079958},{"c":7.95,"h":8.19,"l":7.785,"n":26144,"o":7.98,"t":"2026-08-25T04:00:00Z","v":3725055,"vw":7.938351},{"c":7.62,"h":8,"l":7.515,"n":22647,"o":7.88,"t":"2026-08-26T04:00:00Z","v":3001170,"vw":7.66586},{"c":7.96,"h":7.995,"l":7.66,"n":34693,"o":7.73,"t":"2026-08-27T04:00:00Z","v":5742276,"vw":7.840157},{"c":8.02,"h":8.41,"l":7.95,"n":44089,"o":7.95,"t":"2026-08-28T04:00:00Z","v":9106380,"vw":8.175426},{"c":7.42,"h":8.01,"l":7.395,"n":29926,"o":7.95,"t":"2026-08-31T04:00:00Z","v":4785812,"vw":7.585356},{"c":7.18,"h":7.585,"l":7.12,"n":28799,"o":7.28,"t":"2026-09-01T04:00:00Z","v":4426695,"vw":7.277617},{"c":7.42,"h":7.685,"l":7.18,"n":31178,"o":7.18,"t":"2026-09-02T04:00:00Z","v":5051676,"vw":7.501067},{"c":7.63,"h":7.785,"l":7.56,"n":21755,"o":7.63,"t":"2026-09-03T04:00:00Z","v":3312530,"vw":7.650383},{"c":7.49,"h":7.62,"l":7.385,"n":24158,"o":7.59,"t":"2026-09-04T04:00:00Z","v":3135581,"vw":7.473607},{"c":7.31,"h":7.6425,"l":7.265,"n":27986,"o":7.5,"t":"2026-09-08T04:00:00Z","v":3742245,"vw":7.342893},{"c":7.03,"h":7.3808,"l":6.97,"n":43471,"o":7.35,"t":"2026-09-09T04:00:00Z","v":7923101,"vw":7.077877},{"c":6.72,"h":7.1395,"l":6.7,"n":34140,"o":6.99,"t":"2026-09-10T04:00:00Z","v":5704844,"vw":6.839059},{"c":6.82,"h":6.975,"l":6.72,"n":36709,"o":6.8,"t":"2026-09-11T04:00:00Z","v":4517009,"vw":6.862909},{"c":6.8,"h":6.92,"l":6.685,"n":30528,"o":6.85,"t":"2026-09-14T04:00:00Z","v":4078142,"vw":6.80787},{"c":6.56,"h":6.771,"l":6.45,"n":33728,"o":6.75,"t":"2026-09-15T04:00:00Z","v":5921476,"vw":6.576591},{"c":6.62,"h":6.705,"l":6.41,"n":27220,"o":6.56,"t":"2026-09-16T04:00:00Z","v":3814452,"vw":6.581338},{"c":6.48,"h":6.76,"l":6.2901,"n":37169,"o":6.69,"t":"2026-09-17T04:00:00Z","v":7180891,"vw":6.496642},{"c":5.64,"h":6.48,"l":5.51,"n":78789,"o":6.44,"t":"2026-09-18T04:00:00Z","v":17519329,"vw":5.766826},{"c":5.76,"h":5.815,"l":5.48,"n":39893,"o":5.64,"t":"2026-09-21T04:00:00Z","v":7205413,"vw":5.70721},{"c":6.08,"h":6.22,"l":5.71,"n":51082,"o":5.94,"t":"2026-09-22T04:00:00Z","v":9377088,"vw":5.974783},{"c":6.12,"h":6.14,"l":5.85,"n":49171,"o":6.04,"t":"2026-09-23T04:00:00Z","v":10161104,"vw":6.022747},{"c":5.8,"h":6.05,"l":5.62,"n":55979,"o":6.03,"t":"2026-09-24T04:00:00Z","v":10179084,"vw":5.746389},{"c":6.44,"h":6.57,"l":5.96,"n":57230,"o":6.15,"t":"2026-09-25T04:00:00Z","v":13839169,"vw":6.340961},{"c":6.15,"h":6.4,"l":6.1,"n":33760,"o":6.32,"t":"2026-09-28T04:00:00Z","v":7034237,"vw":6.236505},{"c":6.17,"h":6.34,"l":6.115,"n":37304,"o":6.25,"t":"2026-09-29T04:00:00Z","v":8621290,"vw":6.200954},{"c":5.73,"h":6.15,"l":5.71,"n":38329,"o":6.15,"t":"2026-09-30T04:00:00Z","v":7978442,"vw":5.848956},{"c":5.68,"h":5.8,"l":5.405,"n":37374,"o":5.75,"t":"2026-10-01T04:00:00Z","v":7114405,"vw":5.586244},{"c":6.02,"h":6.14,"l":5.71,"n":40835,"o":5.77,"t":"2026-10-02T04:00:00Z","v":7939803,"vw":5.992648},{"c":5.99,"h":6.31,"l":5.9,"n":37077,"o":5.98,"t":"2026-10-05T04:00:00Z","v":6676760,"vw":6.085743},{"c":6.22,"h":6.4,"l":6.095,"n":47236,"o":6.27,"t":"2026-10-06T04:00:00Z","v":11365168,"vw":6.271463},{"c":6.34,"h":6.42,"l":6.04,"n":44041,"o":6.22,"t":"2026-10-07T04:00:00Z","v":10211990,"vw":6.231314},{"c":6.63,"h":6.665,"l":6.15,"n":36572,"o":6.33,"t":"2026-10-08T04:00:00Z","v":7392786,"vw":6.452046},{"c":6.65,"h":6.81,"l":6.42,"n":32272,"o":6.79,"t":"2026-10-09T04:00:00Z","v":6435830,"vw":6.559798},{"c":6.61,"h":6.69,"l":6.435,"n":25493,"o":6.69,"t":"2026-10-12T04:00:00Z","v":4957528,"vw":6.552788},{"c":6.53,"h":6.765,"l":6.5,"n":23897,"o":6.7,"t":"2026-10-13T04:00:00Z","v":4316613,"vw":6.584523},{"c":6.13,"h":6.53,"l":6.03,"n":41562,"o":6.43,"t":"2026-10-14T04:00:00Z","v":7748730,"vw":6.210242},{"c":6.58,"h":6.625,"l":6.05,"n":38528,"o":6.2,"t":"2026-10-15T04:00:00Z","v":7045218,"vw":6.491735},{"c":6.35,"h":6.71,"l":6.245,"n":43006,"o":6.67,"t":"2026-10-16T04:00:00Z","v":7475163,"vw":6.449755},{"c":6.57,"h":6.665,"l":6.225,"n":23867,"o":6.43,"t":"2026-10-19T04:00:00Z","v":3821639,"vw":6.496775},{"c":6.68,"h":6.95,"l":6.59,"n":28163,"o":6.59,"t":"2026-10-20T04:00:00Z","v":5250758,"vw":6.724666},{"c":6.43,"h":6.76,"l":6.405,"n":27910,"o":6.69,"t":"2026-10-21T04:00:00Z","v":3951472,"vw":6.508831},{"c":6.54,"h":6.745,"l":6.32,"n":29470,"o":6.39,"t":"2026-10-22T04:00:00Z","v":5221425,"vw":6.527892}],"volatilityBars":[{"c":5.7504,"h":5.7504,"l":5.7504,"n":2,"o":5.7504,"t":"2026-09-22T08:00:00Z","v":119,"vw":5.7504},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-09-22T11:00:00Z","v":400,"vw":5.72},{"c":5.75,"h":5.81,"l":5.75,"n":2,"o":5.81,"t":"2026-09-22T11:15:00Z","v":293,"vw":5.770478},{"c":5.85,"h":5.8509,"l":5.85,"n":3,"o":5.8509,"t":"2026-09-22T11:30:00Z","v":210,"vw":5.85045},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-09-22T11:45:00Z","v":110,"vw":5.85},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-09-22T12:00:00Z","v":200,"vw":5.85},{"c":5.85,"h":5.85,"l":5.85,"n":4,"o":5.85,"t":"2026-09-22T12:15:00Z","v":302,"vw":5.85},{"c":5.82,"h":5.8488,"l":5.82,"n":3,"o":5.83,"t":"2026-09-22T12:30:00Z","v":477,"vw":5.837191},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-09-22T12:45:00Z","v":205,"vw":5.83},{"c":5.85,"h":5.85,"l":5.805,"n":5,"o":5.805,"t":"2026-09-22T13:00:00Z","v":562,"vw":5.825455},{"c":5.87,"h":5.87,"l":5.85,"n":14,"o":5.85,"t":"2026-09-22T13:15:00Z","v":3116,"vw":5.863971},{"c":5.786,"h":5.95,"l":5.7601,"n":1660,"o":5.94,"t":"2026-09-22T13:30:00Z","v":284346,"vw":5.85872},{"c":5.74,"h":5.86,"l":5.72,"n":2987,"o":5.785,"t":"2026-09-22T13:45:00Z","v":906883,"vw":5.785737},{"c":5.855,"h":5.885,"l":5.71,"n":2324,"o":5.74,"t":"2026-09-22T14:00:00Z","v":524621,"vw":5.767642},{"c":5.8608,"h":5.945,"l":5.85,"n":2981,"o":5.855,"t":"2026-09-22T14:15:00Z","v":544126,"vw":5.889232},{"c":5.82,"h":5.89,"l":5.8,"n":2598,"o":5.8699,"t":"2026-09-22T14:30:00Z","v":458216,"vw":5.836745},{"c":5.8495,"h":5.875,"l":5.795,"n":1337,"o":5.815,"t":"2026-09-22T14:45:00Z","v":114525,"vw":5.8408},{"c":5.855,"h":5.86,"l":5.79,"n":1446,"o":5.84,"t":"2026-09-22T15:00:00Z","v":189403,"vw":5.836726},{"c":5.875,"h":5.88,"l":5.825,"n":1251,"o":5.86,"t":"2026-09-22T15:15:00Z","v":141339,"vw":5.850401},{"c":5.91,"h":5.91,"l":5.815,"n":1968,"o":5.875,"t":"2026-09-22T15:30:00Z","v":340277,"vw":5.879525},{"c":5.835,"h":5.905,"l":5.815,"n":1483,"o":5.905,"t":"2026-09-22T15:45:00Z","v":352077,"vw":5.855719},{"c":5.81,"h":5.85,"l":5.795,"n":1287,"o":5.835,"t":"2026-09-22T16:00:00Z","v":191636,"vw":5.827377},{"c":5.905,"h":5.91,"l":5.81,"n":1285,"o":5.815,"t":"2026-09-22T16:15:00Z","v":195492,"vw":5.863433},{"c":5.995,"h":6,"l":5.9,"n":1860,"o":5.9,"t":"2026-09-22T16:30:00Z","v":236494,"vw":5.945221},{"c":6.035,"h":6.09,"l":5.9948,"n":2070,"o":5.995,"t":"2026-09-22T16:45:00Z","v":307712,"vw":6.049567},{"c":6.09,"h":6.125,"l":6.005,"n":1936,"o":6.035,"t":"2026-09-22T17:00:00Z","v":250410,"vw":6.07074},{"c":6.095,"h":6.1,"l":6.05,"n":1465,"o":6.095,"t":"2026-09-22T17:15:00Z","v":156701,"vw":6.077875},{"c":6.11,"h":6.11,"l":6.055,"n":1320,"o":6.1,"t":"2026-09-22T17:30:00Z","v":122213,"vw":6.0779},{"c":6.105,"h":6.16,"l":6.08,"n":2025,"o":6.11,"t":"2026-09-22T17:45:00Z","v":354650,"vw":6.121044},{"c":6.105,"h":6.145,"l":6.1,"n":1190,"o":6.11,"t":"2026-09-22T18:00:00Z","v":106522,"vw":6.121482},{"c":6.075,"h":6.11,"l":6.04,"n":1197,"o":6.105,"t":"2026-09-22T18:15:00Z","v":155593,"vw":6.069486},{"c":6.125,"h":6.125,"l":6.055,"n":1611,"o":6.08,"t":"2026-09-22T18:30:00Z","v":224574,"vw":6.091865},{"c":6.115,"h":6.13,"l":6.11,"n":1335,"o":6.13,"t":"2026-09-22T18:45:00Z","v":143073,"vw":6.118994},{"c":6.135,"h":6.135,"l":6.055,"n":2198,"o":6.115,"t":"2026-09-22T19:00:00Z","v":386178,"vw":6.099943},{"c":6.17,"h":6.18,"l":6.135,"n":1887,"o":6.135,"t":"2026-09-22T19:15:00Z","v":235013,"vw":6.155743},{"c":6.215,"h":6.22,"l":6.165,"n":2209,"o":6.165,"t":"2026-09-22T19:30:00Z","v":318272,"vw":6.188169},{"c":6.07,"h":6.22,"l":6.05,"n":5985,"o":6.22,"t":"2026-09-22T19:45:00Z","v":1506439,"vw":6.128033},{"c":6.1804,"h":6.1804,"l":6.07,"n":31,"o":6.08,"t":"2026-09-22T20:00:00Z","v":612832,"vw":6.080004},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-09-22T20:15:00Z","v":235,"vw":6.08},{"c":6.1,"h":6.1,"l":6.1,"n":10,"o":6.1,"t":"2026-09-22T21:15:00Z","v":625,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-09-22T21:30:00Z","v":100,"vw":6.1},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-09-22T22:00:00Z","v":170,"vw":6.09},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-09-22T22:15:00Z","v":350,"vw":6.08},{"c":6.08,"h":6.2,"l":6.08,"n":4,"o":6.08,"t":"2026-09-22T22:30:00Z","v":1892,"vw":6.092685},{"c":6.05,"h":6.09,"l":6.05,"n":5,"o":6.09,"t":"2026-09-22T22:45:00Z","v":5770,"vw":6.059979},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-09-22T23:00:00Z","v":350,"vw":6.05},{"c":6,"h":6.01,"l":6,"n":3,"o":6.01,"t":"2026-09-23T08:00:00Z","v":646,"vw":6.007752},{"c":6.11,"h":6.11,"l":6.11,"n":4,"o":6.11,"t":"2026-09-23T11:00:00Z","v":984,"vw":6.11},{"c":6.18,"h":6.22,"l":6.18,"n":4,"o":6.22,"t":"2026-09-23T12:45:00Z","v":1100,"vw":6.18366},{"c":5.9899,"h":6.14,"l":5.96,"n":1789,"o":6.04,"t":"2026-09-23T13:30:00Z","v":280610,"vw":6.034875},{"c":6.065,"h":6.135,"l":5.96,"n":3152,"o":5.985,"t":"2026-09-23T13:45:00Z","v":672648,"vw":6.088592},{"c":5.995,"h":6.07,"l":5.985,"n":2596,"o":6.065,"t":"2026-09-23T14:00:00Z","v":436083,"vw":6.018899},{"c":5.95,"h":6.01,"l":5.945,"n":1569,"o":5.995,"t":"2026-09-23T14:15:00Z","v":278870,"vw":5.982347},{"c":5.93,"h":5.96,"l":5.895,"n":1702,"o":5.95,"t":"2026-09-23T14:30:00Z","v":296295,"vw":5.929309},{"c":5.875,"h":5.965,"l":5.85,"n":1774,"o":5.935,"t":"2026-09-23T14:45:00Z","v":421769,"vw":5.907646},{"c":5.93,"h":5.935,"l":5.865,"n":1884,"o":5.875,"t":"2026-09-23T15:00:00Z","v":482851,"vw":5.894385},{"c":6.015,"h":6.0299,"l":5.895,"n":2306,"o":5.94,"t":"2026-09-23T15:15:00Z","v":741154,"vw":5.95344},{"c":5.985,"h":6.065,"l":5.975,"n":3120,"o":6.015,"t":"2026-09-23T15:30:00Z","v":691902,"vw":6.018199},{"c":6.07,"h":6.075,"l":5.97,"n":1752,"o":5.985,"t":"2026-09-23T15:45:00Z","v":363848,"vw":6.013962},{"c":6.06,"h":6.075,"l":6.05,"n":1145,"o":6.07,"t":"2026-09-23T16:00:00Z","v":178764,"vw":6.062074},{"c":6.055,"h":6.0695,"l":6.045,"n":1170,"o":6.065,"t":"2026-09-23T16:15:00Z","v":195270,"vw":6.056169},{"c":6.065,"h":6.085,"l":6.055,"n":1289,"o":6.055,"t":"2026-09-23T16:30:00Z","v":194425,"vw":6.065045},{"c":6.085,"h":6.085,"l":6.04,"n":992,"o":6.06,"t":"2026-09-23T16:45:00Z","v":142666,"vw":6.057297},{"c":6.055,"h":6.085,"l":6.02,"n":1297,"o":6.085,"t":"2026-09-23T17:00:00Z","v":212064,"vw":6.050447},{"c":6.055,"h":6.08,"l":6.03,"n":1248,"o":6.05,"t":"2026-09-23T17:15:00Z","v":194840,"vw":6.052939},{"c":5.9815,"h":6.05,"l":5.98,"n":1611,"o":6.05,"t":"2026-09-23T17:30:00Z","v":256848,"vw":6.019906},{"c":5.99,"h":6.015,"l":5.98,"n":1381,"o":5.985,"t":"2026-09-23T17:45:00Z","v":176943,"vw":5.996072},{"c":5.985,"h":5.99,"l":5.965,"n":1209,"o":5.99,"t":"2026-09-23T18:00:00Z","v":182951,"vw":5.978122},{"c":6.015,"h":6.03,"l":5.985,"n":1153,"o":5.985,"t":"2026-09-23T18:15:00Z","v":180634,"vw":6.00475},{"c":5.985,"h":6.015,"l":5.975,"n":985,"o":6.01,"t":"2026-09-23T18:30:00Z","v":137271,"vw":5.985014},{"c":5.975,"h":6.01,"l":5.97,"n":1287,"o":5.985,"t":"2026-09-23T18:45:00Z","v":222051,"vw":5.992361},{"c":6.015,"h":6.02,"l":5.96,"n":1603,"o":5.975,"t":"2026-09-23T19:00:00Z","v":216431,"vw":5.977075},{"c":6.045,"h":6.045,"l":6.01,"n":1664,"o":6.015,"t":"2026-09-23T19:15:00Z","v":281473,"vw":6.024091},{"c":6.055,"h":6.1,"l":6.01,"n":4139,"o":6.045,"t":"2026-09-23T19:30:00Z","v":902683,"vw":6.066765},{"c":6.135,"h":6.14,"l":6.005,"n":5226,"o":6.055,"t":"2026-09-23T19:45:00Z","v":1250274,"vw":6.079159},{"c":6.12,"h":6.12,"l":6.12,"n":23,"o":6.12,"t":"2026-09-23T20:00:00Z","v":561269,"vw":6.12},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-09-23T20:30:00Z","v":163,"vw":6.23},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-09-23T21:45:00Z","v":2500,"vw":6.23},{"c":6.17,"h":6.17,"l":6.17,"n":2,"o":6.17,"t":"2026-09-24T09:00:00Z","v":300,"vw":6.17},{"c":6.1053,"h":6.18,"l":6.1053,"n":4,"o":6.18,"t":"2026-09-24T11:15:00Z","v":1606,"vw":6.109969},{"c":6.18,"h":6.18,"l":6.15,"n":3,"o":6.15,"t":"2026-09-24T11:30:00Z","v":401,"vw":6.1725},{"c":6.12,"h":6.12,"l":6.12,"n":3,"o":6.12,"t":"2026-09-24T11:45:00Z","v":600,"vw":6.12},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-09-24T12:15:00Z","v":100,"vw":6.18},{"c":6.11,"h":6.11,"l":6.11,"n":3,"o":6.11,"t":"2026-09-24T12:30:00Z","v":200,"vw":6.11},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-09-24T13:00:00Z","v":100,"vw":6.18},{"c":6.09,"h":6.09,"l":6.09,"n":3,"o":6.09,"t":"2026-09-24T13:15:00Z","v":1000,"vw":6.09},{"c":5.78,"h":6.05,"l":5.74,"n":1568,"o":6.03,"t":"2026-09-24T13:30:00Z","v":219359,"vw":5.867296},{"c":5.77,"h":5.875,"l":5.71,"n":2572,"o":5.775,"t":"2026-09-24T13:45:00Z","v":332496,"vw":5.784877},{"c":5.78,"h":5.815,"l":5.73,"n":1795,"o":5.76,"t":"2026-09-24T14:00:00Z","v":220273,"vw":5.775286},{"c":5.78,"h":5.8199,"l":5.76,"n":1842,"o":5.78,"t":"2026-09-24T14:15:00Z","v":241725,"vw":5.790721},{"c":5.785,"h":5.815,"l":5.78,"n":1754,"o":5.785,"t":"2026-09-24T14:30:00Z","v":229536,"vw":5.794272},{"c":5.73,"h":5.785,"l":5.73,"n":1328,"o":5.78,"t":"2026-09-24T14:45:00Z","v":170801,"vw":5.757155},{"c":5.73,"h":5.775,"l":5.725,"n":1437,"o":5.73,"t":"2026-09-24T15:00:00Z","v":237608,"vw":5.745852},{"c":5.695,"h":5.74,"l":5.685,"n":1990,"o":5.725,"t":"2026-09-24T15:15:00Z","v":263283,"vw":5.704373},{"c":5.69,"h":5.72,"l":5.68,"n":1605,"o":5.69,"t":"2026-09-24T15:30:00Z","v":210797,"vw":5.696595},{"c":5.69,"h":5.71,"l":5.675,"n":1348,"o":5.69,"t":"2026-09-24T15:45:00Z","v":155284,"vw":5.694562},{"c":5.645,"h":5.7,"l":5.62,"n":2134,"o":5.695,"t":"2026-09-24T16:00:00Z","v":384492,"vw":5.663796},{"c":5.65,"h":5.705,"l":5.635,"n":2991,"o":5.645,"t":"2026-09-24T16:15:00Z","v":772212,"vw":5.669182},{"c":5.685,"h":5.69,"l":5.625,"n":2106,"o":5.655,"t":"2026-09-24T16:30:00Z","v":405410,"vw":5.655818},{"c":5.78,"h":5.8,"l":5.68,"n":3219,"o":5.68,"t":"2026-09-24T16:45:00Z","v":795682,"vw":5.739472},{"c":5.775,"h":5.78,"l":5.735,"n":2065,"o":5.78,"t":"2026-09-24T17:00:00Z","v":385905,"vw":5.756419},{"c":5.715,"h":5.785,"l":5.7,"n":1544,"o":5.77,"t":"2026-09-24T17:15:00Z","v":224178,"vw":5.74876},{"c":5.7,"h":5.735,"l":5.7,"n":1620,"o":5.715,"t":"2026-09-24T17:30:00Z","v":211334,"vw":5.716996},{"c":5.68,"h":5.71,"l":5.68,"n":1739,"o":5.7,"t":"2026-09-24T17:45:00Z","v":234693,"vw":5.695386},{"c":5.715,"h":5.75,"l":5.68,"n":1918,"o":5.685,"t":"2026-09-24T18:00:00Z","v":296511,"vw":5.712109},{"c":5.705,"h":5.74,"l":5.675,"n":1837,"o":5.715,"t":"2026-09-24T18:15:00Z","v":328008,"vw":5.706345},{"c":5.755,"h":5.76,"l":5.685,"n":1840,"o":5.705,"t":"2026-09-24T18:30:00Z","v":535823,"vw":5.710586},{"c":5.805,"h":5.82,"l":5.745,"n":2375,"o":5.755,"t":"2026-09-24T18:45:00Z","v":388447,"vw":5.777388},{"c":5.76,"h":5.805,"l":5.75,"n":1821,"o":5.805,"t":"2026-09-24T19:00:00Z","v":246554,"vw":5.767725},{"c":5.815,"h":5.83,"l":5.76,"n":1922,"o":5.765,"t":"2026-09-24T19:15:00Z","v":324204,"vw":5.797141},{"c":5.81,"h":5.87,"l":5.77,"n":3896,"o":5.815,"t":"2026-09-24T19:30:00Z","v":697029,"vw":5.817853},{"c":5.79,"h":5.835,"l":5.76,"n":5600,"o":5.81,"t":"2026-09-24T19:45:00Z","v":977227,"vw":5.792576},{"c":5.8,"h":5.8,"l":5.8,"n":29,"o":5.8,"t":"2026-09-24T20:00:00Z","v":568372,"vw":5.8},{"c":5.9209,"h":5.9373,"l":5.9209,"n":2,"o":5.9373,"t":"2026-09-24T20:15:00Z","v":200,"vw":5.9291},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-24T22:00:00Z","v":1000,"vw":5.8},{"c":5.89,"h":5.92,"l":5.84,"n":8,"o":5.92,"t":"2026-09-25T08:00:00Z","v":9404,"vw":5.880003},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-09-25T10:30:00Z","v":1725,"vw":6.1},{"c":6.0614,"h":6.0614,"l":5.96,"n":18,"o":5.99,"t":"2026-09-25T11:00:00Z","v":9119,"vw":6.034171},{"c":6.23,"h":6.36,"l":6.03,"n":63,"o":6.03,"t":"2026-09-25T11:15:00Z","v":16476,"vw":6.16029},{"c":6.165,"h":6.22,"l":6.165,"n":7,"o":6.22,"t":"2026-09-25T11:30:00Z","v":845,"vw":6.196953},{"c":6.18,"h":6.1986,"l":6.1746,"n":4,"o":6.1986,"t":"2026-09-25T11:45:00Z","v":1165,"vw":6.188009},{"c":6.18,"h":6.2,"l":6.15,"n":31,"o":6.1746,"t":"2026-09-25T12:00:00Z","v":8577,"vw":6.180739},{"c":6.1761,"h":6.179,"l":6.1761,"n":4,"o":6.179,"t":"2026-09-25T12:15:00Z","v":1101,"vw":6.177518},{"c":6.18,"h":6.18,"l":6.13,"n":29,"o":6.16,"t":"2026-09-25T12:30:00Z","v":7970,"vw":6.156258},{"c":6.26,"h":6.26,"l":6.14,"n":60,"o":6.16,"t":"2026-09-25T12:45:00Z","v":11857,"vw":6.18003},{"c":6.25,"h":6.28,"l":6.2,"n":27,"o":6.2499,"t":"2026-09-25T13:00:00Z","v":9784,"vw":6.233297},{"c":6.19,"h":6.2439,"l":6.18,"n":31,"o":6.2,"t":"2026-09-25T13:15:00Z","v":12772,"vw":6.200216},{"c":6.105,"h":6.2394,"l":5.96,"n":2317,"o":6.15,"t":"2026-09-25T13:30:00Z","v":583424,"vw":6.067822},{"c":6.335,"h":6.36,"l":6.085,"n":6856,"o":6.105,"t":"2026-09-25T13:45:00Z","v":1557689,"vw":6.250176},{"c":6.265,"h":6.335,"l":6.1701,"n":2626,"o":6.335,"t":"2026-09-25T14:00:00Z","v":381812,"vw":6.234802},{"c":6.325,"h":6.3293,"l":6.24,"n":2335,"o":6.27,"t":"2026-09-25T14:15:00Z","v":528359,"vw":6.273531},{"c":6.325,"h":6.34,"l":6.24,"n":2494,"o":6.325,"t":"2026-09-25T14:30:00Z","v":440050,"vw":6.304683},{"c":6.295,"h":6.325,"l":6.26,"n":1063,"o":6.32,"t":"2026-09-25T14:45:00Z","v":155201,"vw":6.295672},{"c":6.265,"h":6.2999,"l":6.255,"n":1055,"o":6.295,"t":"2026-09-25T15:00:00Z","v":146502,"vw":6.270459},{"c":6.3,"h":6.315,"l":6.23,"n":1307,"o":6.26,"t":"2026-09-25T15:15:00Z","v":223248,"vw":6.270415},{"c":6.285,"h":6.345,"l":6.28,"n":1296,"o":6.305,"t":"2026-09-25T15:30:00Z","v":257248,"vw":6.323452},{"c":6.335,"h":6.35,"l":6.285,"n":2209,"o":6.285,"t":"2026-09-25T15:45:00Z","v":365743,"vw":6.334001},{"c":6.425,"h":6.44,"l":6.315,"n":4681,"o":6.335,"t":"2026-09-25T16:00:00Z","v":1305952,"vw":6.371153},{"c":6.515,"h":6.57,"l":6.43,"n":3153,"o":6.43,"t":"2026-09-25T16:15:00Z","v":885160,"vw":6.4856},{"c":6.385,"h":6.515,"l":6.38,"n":3185,"o":6.515,"t":"2026-09-25T16:30:00Z","v":735743,"vw":6.459885},{"c":6.345,"h":6.425,"l":6.34,"n":1925,"o":6.385,"t":"2026-09-25T16:45:00Z","v":371054,"vw":6.380696},{"c":6.325,"h":6.375,"l":6.29,"n":1867,"o":6.345,"t":"2026-09-25T17:00:00Z","v":315494,"vw":6.337257},{"c":6.3329,"h":6.355,"l":6.31,"n":1318,"o":6.325,"t":"2026-09-25T17:15:00Z","v":230379,"vw":6.331709},{"c":6.295,"h":6.335,"l":6.29,"n":1275,"o":6.335,"t":"2026-09-25T17:30:00Z","v":183321,"vw":6.314034},{"c":6.275,"h":6.29,"l":6.255,"n":908,"o":6.29,"t":"2026-09-25T17:45:00Z","v":113543,"vw":6.267624},{"c":6.3115,"h":6.325,"l":6.25,"n":1085,"o":6.27,"t":"2026-09-25T18:00:00Z","v":183170,"vw":6.286462},{"c":6.305,"h":6.33,"l":6.3,"n":1239,"o":6.31,"t":"2026-09-25T18:15:00Z","v":175072,"vw":6.313744},{"c":6.315,"h":6.3299,"l":6.28,"n":893,"o":6.305,"t":"2026-09-25T18:30:00Z","v":123132,"vw":6.30481},{"c":6.335,"h":6.38,"l":6.31,"n":1500,"o":6.315,"t":"2026-09-25T18:45:00Z","v":252177,"vw":6.344126},{"c":6.305,"h":6.345,"l":6.29,"n":1378,"o":6.335,"t":"2026-09-25T19:00:00Z","v":213193,"vw":6.310415},{"c":6.32,"h":6.345,"l":6.305,"n":1008,"o":6.305,"t":"2026-09-25T19:15:00Z","v":155907,"vw":6.323816},{"c":6.355,"h":6.36,"l":6.285,"n":1419,"o":6.315,"t":"2026-09-25T19:30:00Z","v":203298,"vw":6.315492},{"c":6.44,"h":6.46,"l":6.355,"n":6340,"o":6.355,"t":"2026-09-25T19:45:00Z","v":1579316,"vw":6.419924},{"c":6.46,"h":6.46,"l":6.44,"n":43,"o":6.44,"t":"2026-09-25T20:00:00Z","v":866446,"vw":6.440007},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-09-25T23:15:00Z","v":130,"vw":6.46},{"c":6.85,"h":6.85,"l":6.51,"n":15,"o":6.51,"t":"2026-09-28T08:00:00Z","v":2017,"vw":6.537269},{"c":6.26,"h":6.26,"l":6.26,"n":2,"o":6.26,"t":"2026-09-28T08:30:00Z","v":150,"vw":6.26},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-09-28T08:45:00Z","v":150,"vw":6.46},{"c":6.5,"h":6.6,"l":6.5,"n":15,"o":6.59,"t":"2026-09-28T11:00:00Z","v":11377,"vw":6.509594},{"c":6.47,"h":6.55,"l":6.47,"n":3,"o":6.55,"t":"2026-09-28T11:15:00Z","v":2000,"vw":6.51},{"c":6.47,"h":6.47,"l":6.47,"n":5,"o":6.47,"t":"2026-09-28T11:45:00Z","v":1066,"vw":6.47},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-09-28T12:00:00Z","v":499,"vw":6.42},{"c":6.45,"h":6.5,"l":6.4138,"n":3,"o":6.4138,"t":"2026-09-28T12:15:00Z","v":570,"vw":6.439719},{"c":6.43,"h":6.44,"l":6.4,"n":11,"o":6.44,"t":"2026-09-28T12:30:00Z","v":2416,"vw":6.405417},{"c":6.3231,"h":6.4635,"l":6.3231,"n":2,"o":6.4635,"t":"2026-09-28T12:45:00Z","v":600,"vw":6.4401},{"c":6.36,"h":6.36,"l":6.36,"n":2,"o":6.36,"t":"2026-09-28T13:00:00Z","v":175,"vw":6.36},{"c":6.35,"h":6.43,"l":6.35,"n":4,"o":6.43,"t":"2026-09-28T13:15:00Z","v":716,"vw":6.367143},{"c":6.17,"h":6.3575,"l":6.13,"n":1568,"o":6.32,"t":"2026-09-28T13:30:00Z","v":365370,"vw":6.234777},{"c":6.28,"h":6.295,"l":6.13,"n":1294,"o":6.17,"t":"2026-09-28T13:45:00Z","v":181612,"vw":6.235213},{"c":6.335,"h":6.345,"l":6.285,"n":1059,"o":6.29,"t":"2026-09-28T14:00:00Z","v":137740,"vw":6.32329},{"c":6.295,"h":6.39,"l":6.295,"n":1479,"o":6.335,"t":"2026-09-28T14:15:00Z","v":195305,"vw":6.35565},{"c":6.23,"h":6.3,"l":6.22,"n":1929,"o":6.295,"t":"2026-09-28T14:30:00Z","v":325325,"vw":6.259831},{"c":6.175,"h":6.23,"l":6.165,"n":1440,"o":6.23,"t":"2026-09-28T14:45:00Z","v":166841,"vw":6.209664},{"c":6.235,"h":6.2351,"l":6.135,"n":1225,"o":6.175,"t":"2026-09-28T15:00:00Z","v":152382,"vw":6.162932},{"c":6.26,"h":6.3,"l":6.21,"n":1645,"o":6.235,"t":"2026-09-28T15:15:00Z","v":279799,"vw":6.259702},{"c":6.265,"h":6.285,"l":6.25,"n":817,"o":6.26,"t":"2026-09-28T15:30:00Z","v":100802,"vw":6.271553},{"c":6.205,"h":6.27,"l":6.2,"n":978,"o":6.265,"t":"2026-09-28T15:45:00Z","v":129299,"vw":6.226222},{"c":6.255,"h":6.27,"l":6.19,"n":1064,"o":6.205,"t":"2026-09-28T16:00:00Z","v":134112,"vw":6.238424},{"c":6.29,"h":6.295,"l":6.215,"n":1303,"o":6.255,"t":"2026-09-28T16:15:00Z","v":378688,"vw":6.253249},{"c":6.255,"h":6.285,"l":6.215,"n":1591,"o":6.285,"t":"2026-09-28T16:30:00Z","v":593505,"vw":6.252598},{"c":6.275,"h":6.28,"l":6.23,"n":1157,"o":6.255,"t":"2026-09-28T16:45:00Z","v":296707,"vw":6.254309},{"c":6.37,"h":6.4,"l":6.27,"n":1533,"o":6.275,"t":"2026-09-28T17:00:00Z","v":216818,"vw":6.312276},{"c":6.31,"h":6.365,"l":6.31,"n":926,"o":6.36,"t":"2026-09-28T17:15:00Z","v":149889,"vw":6.341459},{"c":6.31,"h":6.325,"l":6.3,"n":632,"o":6.315,"t":"2026-09-28T17:30:00Z","v":63931,"vw":6.312552},{"c":6.305,"h":6.315,"l":6.295,"n":677,"o":6.31,"t":"2026-09-28T17:45:00Z","v":55416,"vw":6.307715},{"c":6.345,"h":6.3609,"l":6.3,"n":813,"o":6.3,"t":"2026-09-28T18:00:00Z","v":97172,"vw":6.335554},{"c":6.3696,"h":6.37,"l":6.32,"n":685,"o":6.345,"t":"2026-09-28T18:15:00Z","v":81917,"vw":6.339965},{"c":6.34,"h":6.375,"l":6.325,"n":873,"o":6.37,"t":"2026-09-28T18:30:00Z","v":89986,"vw":6.348122},{"c":6.345,"h":6.35,"l":6.33,"n":629,"o":6.35,"t":"2026-09-28T18:45:00Z","v":58785,"vw":6.340276},{"c":6.275,"h":6.345,"l":6.25,"n":1393,"o":6.345,"t":"2026-09-28T19:00:00Z","v":285912,"vw":6.309254},{"c":6.21,"h":6.28,"l":6.21,"n":893,"o":6.27,"t":"2026-09-28T19:15:00Z","v":128867,"vw":6.250538},{"c":6.175,"h":6.235,"l":6.17,"n":1429,"o":6.215,"t":"2026-09-28T19:30:00Z","v":211175,"vw":6.205387},{"c":6.145,"h":6.185,"l":6.1,"n":4518,"o":6.175,"t":"2026-09-28T19:45:00Z","v":878641,"vw":6.148675},{"c":6.15,"h":6.15,"l":6.15,"n":45,"o":6.15,"t":"2026-09-28T20:00:00Z","v":875143,"vw":6.15},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-09-28T20:45:00Z","v":100,"vw":6.07},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-09-28T21:15:00Z","v":100,"vw":6.19},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-09-28T22:00:00Z","v":159,"vw":6.18},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-09-29T11:30:00Z","v":255,"vw":6.15},{"c":6.1923,"h":6.1923,"l":6.1923,"n":1,"o":6.1923,"t":"2026-09-29T11:45:00Z","v":1000,"vw":6.1923},{"c":6.1915,"h":6.1915,"l":6.1915,"n":1,"o":6.1915,"t":"2026-09-29T12:00:00Z","v":120,"vw":6.1915},{"c":6.2,"h":6.2,"l":6.2,"n":13,"o":6.2,"t":"2026-09-29T12:15:00Z","v":1550,"vw":6.2},{"c":6.43,"h":6.43,"l":6.29,"n":6,"o":6.31,"t":"2026-09-29T12:30:00Z","v":1430,"vw":6.380847},{"c":6.37,"h":6.37,"l":6.3,"n":5,"o":6.3,"t":"2026-09-29T12:45:00Z","v":2405,"vw":6.311808},{"c":6.33,"h":6.3359,"l":6.33,"n":2,"o":6.3359,"t":"2026-09-29T13:00:00Z","v":265,"vw":6.332672},{"c":6.25,"h":6.34,"l":6.16,"n":1268,"o":6.25,"t":"2026-09-29T13:30:00Z","v":298307,"vw":6.271272},{"c":6.185,"h":6.28,"l":6.17,"n":1256,"o":6.255,"t":"2026-09-29T13:45:00Z","v":184467,"vw":6.209564},{"c":6.26,"h":6.27,"l":6.1891,"n":1119,"o":6.1891,"t":"2026-09-29T14:00:00Z","v":154624,"vw":6.237398},{"c":6.3,"h":6.335,"l":6.215,"n":3110,"o":6.265,"t":"2026-09-29T14:15:00Z","v":604849,"vw":6.283457},{"c":6.32,"h":6.34,"l":6.285,"n":1255,"o":6.3,"t":"2026-09-29T14:30:00Z","v":171410,"vw":6.315297},{"c":6.255,"h":6.32,"l":6.24,"n":718,"o":6.32,"t":"2026-09-29T14:45:00Z","v":134640,"vw":6.273008},{"c":6.22,"h":6.3,"l":6.205,"n":2010,"o":6.255,"t":"2026-09-29T15:00:00Z","v":464098,"vw":6.258741},{"c":6.255,"h":6.26,"l":6.2,"n":1104,"o":6.2215,"t":"2026-09-29T15:15:00Z","v":329970,"vw":6.229997},{"c":6.245,"h":6.265,"l":6.24,"n":747,"o":6.255,"t":"2026-09-29T15:30:00Z","v":124860,"vw":6.257342},{"c":6.135,"h":6.245,"l":6.13,"n":1892,"o":6.245,"t":"2026-09-29T15:45:00Z","v":390717,"vw":6.186937},{"c":6.155,"h":6.16,"l":6.115,"n":1310,"o":6.13,"t":"2026-09-29T16:00:00Z","v":231830,"vw":6.133919},{"c":6.1934,"h":6.2,"l":6.15,"n":883,"o":6.155,"t":"2026-09-29T16:15:00Z","v":148374,"vw":6.172755},{"c":6.2,"h":6.21,"l":6.1801,"n":1213,"o":6.195,"t":"2026-09-29T16:30:00Z","v":213659,"vw":6.197256},{"c":6.175,"h":6.2,"l":6.17,"n":1075,"o":6.2,"t":"2026-09-29T16:45:00Z","v":245660,"vw":6.187184},{"c":6.175,"h":6.195,"l":6.16,"n":1233,"o":6.175,"t":"2026-09-29T17:00:00Z","v":199671,"vw":6.176679},{"c":6.175,"h":6.2,"l":6.165,"n":874,"o":6.175,"t":"2026-09-29T17:15:00Z","v":140175,"vw":6.181712},{"c":6.145,"h":6.18,"l":6.14,"n":768,"o":6.175,"t":"2026-09-29T17:30:00Z","v":94305,"vw":6.163484},{"c":6.145,"h":6.15,"l":6.14,"n":1060,"o":6.145,"t":"2026-09-29T17:45:00Z","v":131146,"vw":6.14678},{"c":6.145,"h":6.185,"l":6.14,"n":950,"o":6.15,"t":"2026-09-29T18:00:00Z","v":112866,"vw":6.156444},{"c":6.145,"h":6.17,"l":6.13,"n":1323,"o":6.145,"t":"2026-09-29T18:15:00Z","v":207954,"vw":6.150346},{"c":6.17,"h":6.19,"l":6.13,"n":1089,"o":6.15,"t":"2026-09-29T18:30:00Z","v":183293,"vw":6.158833},{"c":6.13,"h":6.1793,"l":6.12,"n":1429,"o":6.17,"t":"2026-09-29T18:45:00Z","v":251989,"vw":6.147134},{"c":6.175,"h":6.185,"l":6.125,"n":1555,"o":6.125,"t":"2026-09-29T19:00:00Z","v":390113,"vw":6.161714},{"c":6.215,"h":6.235,"l":6.17,"n":1587,"o":6.175,"t":"2026-09-29T19:15:00Z","v":372981,"vw":6.210385},{"c":6.205,"h":6.22,"l":6.175,"n":1701,"o":6.21,"t":"2026-09-29T19:30:00Z","v":416263,"vw":6.196696},{"c":6.17,"h":6.24,"l":6.12,"n":4669,"o":6.205,"t":"2026-09-29T19:45:00Z","v":1345129,"vw":6.169777},{"c":6.17,"h":6.17,"l":6.17,"n":17,"o":6.17,"t":"2026-09-29T20:00:00Z","v":680204,"vw":6.17},{"c":6.2801,"h":6.2801,"l":6.18,"n":2,"o":6.18,"t":"2026-09-29T21:00:00Z","v":400,"vw":6.205025},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-09-29T23:00:00Z","v":100,"vw":6.18},{"c":6.17,"h":6.185,"l":6.17,"n":17,"o":6.185,"t":"2026-09-30T11:00:00Z","v":1306,"vw":6.181952},{"c":6.14,"h":6.1907,"l":6.14,"n":3,"o":6.1907,"t":"2026-09-30T11:15:00Z","v":655,"vw":6.1517},{"c":6.04,"h":6.15,"l":6.0078,"n":1172,"o":6.15,"t":"2026-09-30T13:30:00Z","v":173328,"vw":6.067958},{"c":5.97,"h":6.07,"l":5.94,"n":1572,"o":6.05,"t":"2026-09-30T13:45:00Z","v":222981,"vw":5.979336},{"c":6.06,"h":6.095,"l":5.97,"n":1405,"o":5.97,"t":"2026-09-30T14:00:00Z","v":245092,"vw":6.018118},{"c":6,"h":6.12,"l":5.98,"n":981,"o":6.065,"t":"2026-09-30T14:15:00Z","v":101277,"vw":6.061646},{"c":6.01,"h":6.025,"l":5.97,"n":1046,"o":5.995,"t":"2026-09-30T14:30:00Z","v":100555,"vw":6.004074},{"c":6.04,"h":6.05,"l":6,"n":1017,"o":6.01,"t":"2026-09-30T14:45:00Z","v":85065,"vw":6.025386},{"c":6.075,"h":6.09,"l":6.025,"n":824,"o":6.03,"t":"2026-09-30T15:00:00Z","v":146596,"vw":6.071203},{"c":6.045,"h":6.095,"l":6.02,"n":787,"o":6.075,"t":"2026-09-30T15:15:00Z","v":66005,"vw":6.062946},{"c":6.075,"h":6.08,"l":6.02,"n":818,"o":6.045,"t":"2026-09-30T15:30:00Z","v":66088,"vw":6.043194},{"c":6.095,"h":6.1,"l":6.065,"n":786,"o":6.075,"t":"2026-09-30T15:45:00Z","v":65059,"vw":6.084516},{"c":6.12,"h":6.13,"l":6.095,"n":678,"o":6.1,"t":"2026-09-30T16:00:00Z","v":61075,"vw":6.106257},{"c":6.12,"h":6.13,"l":6.1,"n":801,"o":6.115,"t":"2026-09-30T16:15:00Z","v":81614,"vw":6.119621},{"c":6.08,"h":6.12,"l":6.075,"n":959,"o":6.115,"t":"2026-09-30T16:30:00Z","v":128177,"vw":6.095891},{"c":6.015,"h":6.08,"l":6.005,"n":912,"o":6.075,"t":"2026-09-30T16:45:00Z","v":152940,"vw":6.029196},{"c":6.015,"h":6.03,"l":6.015,"n":716,"o":6.015,"t":"2026-09-30T17:00:00Z","v":67668,"vw":6.020763},{"c":5.895,"h":6.01,"l":5.895,"n":1865,"o":6.01,"t":"2026-09-30T17:15:00Z","v":329215,"vw":5.936717},{"c":5.845,"h":5.93,"l":5.845,"n":1720,"o":5.895,"t":"2026-09-30T17:30:00Z","v":313910,"vw":5.885201},{"c":5.855,"h":5.86,"l":5.81,"n":2492,"o":5.845,"t":"2026-09-30T17:45:00Z","v":439696,"vw":5.836613},{"c":5.845,"h":5.87,"l":5.815,"n":2010,"o":5.855,"t":"2026-09-30T18:00:00Z","v":287470,"vw":5.847036},{"c":5.825,"h":5.87,"l":5.825,"n":1644,"o":5.845,"t":"2026-09-30T18:15:00Z","v":269171,"vw":5.843489},{"c":5.835,"h":5.85,"l":5.8209,"n":1621,"o":5.825,"t":"2026-09-30T18:30:00Z","v":244891,"vw":5.83481},{"c":5.805,"h":5.84,"l":5.8,"n":1316,"o":5.835,"t":"2026-09-30T18:45:00Z","v":189690,"vw":5.821895},{"c":5.82,"h":5.82,"l":5.79,"n":1568,"o":5.805,"t":"2026-09-30T19:00:00Z","v":435301,"vw":5.802616},{"c":5.77,"h":5.82,"l":5.755,"n":1677,"o":5.815,"t":"2026-09-30T19:15:00Z","v":492332,"vw":5.773129},{"c":5.765,"h":5.82,"l":5.73,"n":2745,"o":5.76,"t":"2026-09-30T19:30:00Z","v":675085,"vw":5.769346},{"c":5.72,"h":5.77,"l":5.71,"n":5026,"o":5.765,"t":"2026-09-30T19:45:00Z","v":1178320,"vw":5.740772},{"c":5.73,"h":5.79,"l":5.73,"n":42,"o":5.73,"t":"2026-09-30T20:00:00Z","v":853721,"vw":5.730244},{"c":5.73,"h":5.78,"l":5.73,"n":2,"o":5.78,"t":"2026-09-30T20:15:00Z","v":1800,"vw":5.771667},{"c":5.73,"h":5.74,"l":5.73,"n":7,"o":5.74,"t":"2026-09-30T21:00:00Z","v":485,"vw":5.733104},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-30T22:00:00Z","v":140,"vw":5.8},{"c":5.74,"h":5.79,"l":5.74,"n":2,"o":5.79,"t":"2026-09-30T22:15:00Z","v":237,"vw":5.761097},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-09-30T23:00:00Z","v":100,"vw":5.75},{"c":5.78,"h":5.78,"l":5.78,"n":5,"o":5.78,"t":"2026-10-01T09:15:00Z","v":335,"vw":5.78},{"c":5.74,"h":5.74,"l":5.72,"n":2,"o":5.72,"t":"2026-10-01T10:15:00Z","v":275,"vw":5.727273},{"c":5.7015,"h":5.7015,"l":5.7015,"n":1,"o":5.7015,"t":"2026-10-01T11:15:00Z","v":1000,"vw":5.7015},{"c":5.71,"h":5.71,"l":5.71,"n":3,"o":5.71,"t":"2026-10-01T12:15:00Z","v":272,"vw":5.71},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-01T12:45:00Z","v":250,"vw":5.71},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-01T13:00:00Z","v":100,"vw":5.75},{"c":5.71,"h":5.71,"l":5.71,"n":3,"o":5.71,"t":"2026-10-01T13:15:00Z","v":402,"vw":5.71},{"c":5.67,"h":5.8,"l":5.67,"n":1131,"o":5.75,"t":"2026-10-01T13:30:00Z","v":191638,"vw":5.725264},{"c":5.57,"h":5.685,"l":5.565,"n":1173,"o":5.675,"t":"2026-10-01T13:45:00Z","v":164607,"vw":5.635456},{"c":5.56,"h":5.575,"l":5.495,"n":1349,"o":5.57,"t":"2026-10-01T14:00:00Z","v":214953,"vw":5.542274},{"c":5.555,"h":5.59,"l":5.51,"n":802,"o":5.565,"t":"2026-10-01T14:15:00Z","v":122465,"vw":5.55099},{"c":5.555,"h":5.575,"l":5.525,"n":1252,"o":5.555,"t":"2026-10-01T14:30:00Z","v":216979,"vw":5.549764},{"c":5.505,"h":5.56,"l":5.5,"n":737,"o":5.56,"t":"2026-10-01T14:45:00Z","v":90888,"vw":5.529858},{"c":5.475,"h":5.505,"l":5.46,"n":1045,"o":5.505,"t":"2026-10-01T15:00:00Z","v":139428,"vw":5.482201},{"c":5.445,"h":5.5,"l":5.42,"n":2153,"o":5.475,"t":"2026-10-01T15:15:00Z","v":386328,"vw":5.45392},{"c":5.425,"h":5.445,"l":5.42,"n":819,"o":5.445,"t":"2026-10-01T15:30:00Z","v":112796,"vw":5.429419},{"c":5.425,"h":5.455,"l":5.41,"n":904,"o":5.42,"t":"2026-10-01T15:45:00Z","v":119565,"vw":5.426345},{"c":5.445,"h":5.47,"l":5.405,"n":1427,"o":5.43,"t":"2026-10-01T16:00:00Z","v":241278,"vw":5.443488},{"c":5.44,"h":5.4691,"l":5.44,"n":988,"o":5.445,"t":"2026-10-01T16:15:00Z","v":154804,"vw":5.446596},{"c":5.47,"h":5.5079,"l":5.42,"n":2539,"o":5.44,"t":"2026-10-01T16:30:00Z","v":623678,"vw":5.454564},{"c":5.485,"h":5.52,"l":5.45,"n":1141,"o":5.465,"t":"2026-10-01T16:45:00Z","v":232800,"vw":5.49115},{"c":5.48,"h":5.51,"l":5.46,"n":1606,"o":5.485,"t":"2026-10-01T17:00:00Z","v":405871,"vw":5.481026},{"c":5.495,"h":5.51,"l":5.47,"n":642,"o":5.475,"t":"2026-10-01T17:15:00Z","v":74984,"vw":5.49472},{"c":5.58,"h":5.58,"l":5.495,"n":1093,"o":5.5,"t":"2026-10-01T17:30:00Z","v":173364,"vw":5.526164},{"c":5.585,"h":5.615,"l":5.565,"n":1418,"o":5.575,"t":"2026-10-01T17:45:00Z","v":180254,"vw":5.587996},{"c":5.65,"h":5.66,"l":5.575,"n":1240,"o":5.585,"t":"2026-10-01T18:00:00Z","v":190471,"vw":5.629752},{"c":5.615,"h":5.665,"l":5.61,"n":773,"o":5.65,"t":"2026-10-01T18:15:00Z","v":100469,"vw":5.636069},{"c":5.635,"h":5.64,"l":5.605,"n":951,"o":5.615,"t":"2026-10-01T18:30:00Z","v":100296,"vw":5.618832},{"c":5.655,"h":5.665,"l":5.615,"n":1212,"o":5.63,"t":"2026-10-01T18:45:00Z","v":168637,"vw":5.634942},{"c":5.7,"h":5.7,"l":5.655,"n":1259,"o":5.67,"t":"2026-10-01T19:00:00Z","v":177710,"vw":5.674578},{"c":5.675,"h":5.715,"l":5.655,"n":1584,"o":5.695,"t":"2026-10-01T19:15:00Z","v":249176,"vw":5.684887},{"c":5.725,"h":5.73,"l":5.675,"n":1862,"o":5.675,"t":"2026-10-01T19:30:00Z","v":285685,"vw":5.706667},{"c":5.68,"h":5.75,"l":5.6675,"n":6119,"o":5.725,"t":"2026-10-01T19:45:00Z","v":1250639,"vw":5.706068},{"c":5.68,"h":5.68,"l":5.68,"n":29,"o":5.68,"t":"2026-10-01T20:00:00Z","v":721424,"vw":5.68},{"c":5.67,"h":5.67,"l":5.67,"n":6,"o":5.67,"t":"2026-10-01T20:15:00Z","v":920,"vw":5.67},{"c":5.7992,"h":5.7992,"l":5.7992,"n":1,"o":5.7992,"t":"2026-10-01T22:30:00Z","v":100,"vw":5.7992},{"c":5.81,"h":5.81,"l":5.81,"n":3,"o":5.81,"t":"2026-10-02T08:00:00Z","v":158,"vw":5.81},{"c":5.69,"h":5.69,"l":5.69,"n":2,"o":5.69,"t":"2026-10-02T11:45:00Z","v":509,"vw":5.69},{"c":5.7,"h":5.7,"l":5.7,"n":5,"o":5.7,"t":"2026-10-02T13:00:00Z","v":614,"vw":5.7},{"c":5.81,"h":5.88,"l":5.71,"n":1248,"o":5.77,"t":"2026-10-02T13:30:00Z","v":191998,"vw":5.77148},{"c":5.845,"h":5.91,"l":5.78,"n":2223,"o":5.8,"t":"2026-10-02T13:45:00Z","v":272749,"vw":5.852715},{"c":5.94,"h":5.94,"l":5.8,"n":1334,"o":5.845,"t":"2026-10-02T14:00:00Z","v":164958,"vw":5.866254},{"c":5.945,"h":5.98,"l":5.925,"n":1292,"o":5.935,"t":"2026-10-02T14:15:00Z","v":159976,"vw":5.949762},{"c":5.995,"h":6.015,"l":5.94,"n":1020,"o":5.945,"t":"2026-10-02T14:30:00Z","v":97507,"vw":5.976183},{"c":5.94,"h":6.035,"l":5.92,"n":1609,"o":5.995,"t":"2026-10-02T14:45:00Z","v":192841,"vw":5.980408},{"c":5.795,"h":5.94,"l":5.775,"n":988,"o":5.935,"t":"2026-10-02T15:00:00Z","v":137982,"vw":5.847343},{"c":5.775,"h":5.7991,"l":5.765,"n":837,"o":5.795,"t":"2026-10-02T15:15:00Z","v":108880,"vw":5.778784},{"c":5.745,"h":5.79,"l":5.745,"n":878,"o":5.775,"t":"2026-10-02T15:30:00Z","v":99233,"vw":5.772521},{"c":5.755,"h":5.7699,"l":5.74,"n":701,"o":5.745,"t":"2026-10-02T15:45:00Z","v":85704,"vw":5.753632},{"c":5.745,"h":5.785,"l":5.745,"n":902,"o":5.76,"t":"2026-10-02T16:00:00Z","v":156036,"vw":5.769761},{"c":5.74,"h":5.76,"l":5.725,"n":752,"o":5.745,"t":"2026-10-02T16:15:00Z","v":98434,"vw":5.7419},{"c":5.825,"h":5.825,"l":5.74,"n":971,"o":5.745,"t":"2026-10-02T16:30:00Z","v":174736,"vw":5.774463},{"c":5.985,"h":5.985,"l":5.825,"n":1434,"o":5.825,"t":"2026-10-02T16:45:00Z","v":243956,"vw":5.920666},{"c":5.995,"h":6.055,"l":5.985,"n":1588,"o":5.985,"t":"2026-10-02T17:00:00Z","v":286145,"vw":6.022794},{"c":6.035,"h":6.06,"l":5.99,"n":1796,"o":5.995,"t":"2026-10-02T17:15:00Z","v":412687,"vw":6.019305},{"c":6.085,"h":6.1,"l":6.02,"n":1598,"o":6.035,"t":"2026-10-02T17:30:00Z","v":340795,"vw":6.057317},{"c":6.06,"h":6.105,"l":6.02,"n":2494,"o":6.09,"t":"2026-10-02T17:45:00Z","v":523347,"vw":6.056952},{"c":6.095,"h":6.105,"l":6.05,"n":1844,"o":6.055,"t":"2026-10-02T18:00:00Z","v":365940,"vw":6.077962},{"c":6.105,"h":6.14,"l":6.085,"n":1551,"o":6.095,"t":"2026-10-02T18:15:00Z","v":259507,"vw":6.112451},{"c":6.095,"h":6.12,"l":6.085,"n":1178,"o":6.105,"t":"2026-10-02T18:30:00Z","v":160067,"vw":6.101846},{"c":6.055,"h":6.1,"l":6.05,"n":1150,"o":6.1,"t":"2026-10-02T18:45:00Z","v":191382,"vw":6.067464},{"c":6.045,"h":6.075,"l":6.03,"n":1375,"o":6.055,"t":"2026-10-02T19:00:00Z","v":253651,"vw":6.047488},{"c":6.07,"h":6.085,"l":6.04,"n":1751,"o":6.045,"t":"2026-10-02T19:15:00Z","v":386151,"vw":6.064768},{"c":6.045,"h":6.07,"l":6.02,"n":2284,"o":6.07,"t":"2026-10-02T19:30:00Z","v":423112,"vw":6.048822},{"c":6.01,"h":6.065,"l":5.985,"n":5869,"o":6.045,"t":"2026-10-02T19:45:00Z","v":1373494,"vw":6.030133},{"c":5.98,"h":6.02,"l":5.98,"n":33,"o":6.02,"t":"2026-10-02T20:00:00Z","v":763544,"vw":6.019994},{"c":6.06,"h":6.06,"l":6.0264,"n":4,"o":6.0264,"t":"2026-10-02T20:45:00Z","v":510,"vw":6.035948},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-02T21:00:00Z","v":1000,"vw":6.08},{"c":6.084,"h":6.0999,"l":6.084,"n":3,"o":6.0999,"t":"2026-10-02T22:15:00Z","v":1550,"vw":6.096542},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-02T22:30:00Z","v":300,"vw":6.1},{"c":6.09,"h":6.09,"l":6.08,"n":3,"o":6.08,"t":"2026-10-02T22:45:00Z","v":1000,"vw":6.088997},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-02T23:15:00Z","v":300,"vw":6.03},{"c":6.09,"h":6.09,"l":6.09,"n":4,"o":6.09,"t":"2026-10-05T11:00:00Z","v":3320,"vw":6.09},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-05T11:15:00Z","v":1005,"vw":6.05},{"c":6.04,"h":6.04,"l":6.04,"n":3,"o":6.04,"t":"2026-10-05T11:45:00Z","v":472,"vw":6.04},{"c":6.0707,"h":6.0707,"l":6.0707,"n":1,"o":6.0707,"t":"2026-10-05T12:15:00Z","v":200,"vw":6.0707},{"c":6.06,"h":6.06,"l":6.04,"n":10,"o":6.04,"t":"2026-10-05T12:30:00Z","v":16600,"vw":6.058193},{"c":6.0456,"h":6.05,"l":6.03,"n":4,"o":6.035,"t":"2026-10-05T13:00:00Z","v":600,"vw":6.0402},{"c":6.05,"h":6.05,"l":6.01,"n":14,"o":6.035,"t":"2026-10-05T13:15:00Z","v":1047,"vw":6.02086},{"c":6.215,"h":6.215,"l":5.9,"n":1710,"o":5.98,"t":"2026-10-05T13:30:00Z","v":466513,"vw":6.042493},{"c":6.0239,"h":6.2501,"l":6.01,"n":1556,"o":6.22,"t":"2026-10-05T13:45:00Z","v":209752,"vw":6.168621},{"c":6.14,"h":6.155,"l":6.01,"n":1792,"o":6.02,"t":"2026-10-05T14:00:00Z","v":253844,"vw":6.093587},{"c":6.19,"h":6.22,"l":6.125,"n":1547,"o":6.14,"t":"2026-10-05T14:15:00Z","v":214213,"vw":6.183955},{"c":6.23,"h":6.31,"l":6.17,"n":1752,"o":6.185,"t":"2026-10-05T14:30:00Z","v":254563,"vw":6.248566},{"c":6.225,"h":6.2269,"l":6.14,"n":891,"o":6.225,"t":"2026-10-05T14:45:00Z","v":128526,"vw":6.188752},{"c":6.17,"h":6.255,"l":6.15,"n":1397,"o":6.23,"t":"2026-10-05T15:00:00Z","v":204234,"vw":6.207631},{"c":6.175,"h":6.2,"l":6.145,"n":1075,"o":6.165,"t":"2026-10-05T15:15:00Z","v":161981,"vw":6.174699},{"c":6.215,"h":6.225,"l":6.175,"n":921,"o":6.175,"t":"2026-10-05T15:30:00Z","v":132739,"vw":6.201018},{"c":6.205,"h":6.215,"l":6.175,"n":549,"o":6.215,"t":"2026-10-05T15:45:00Z","v":51108,"vw":6.195454},{"c":6.1802,"h":6.205,"l":6.1601,"n":892,"o":6.205,"t":"2026-10-05T16:00:00Z","v":119412,"vw":6.182587},{"c":6.185,"h":6.215,"l":6.175,"n":810,"o":6.185,"t":"2026-10-05T16:15:00Z","v":94411,"vw":6.194953},{"c":6.195,"h":6.2,"l":6.175,"n":698,"o":6.185,"t":"2026-10-05T16:30:00Z","v":74010,"vw":6.186273},{"c":6.165,"h":6.21,"l":6.165,"n":774,"o":6.195,"t":"2026-10-05T16:45:00Z","v":75372,"vw":6.189208},{"c":6.165,"h":6.17,"l":6.14,"n":842,"o":6.165,"t":"2026-10-05T17:00:00Z","v":76834,"vw":6.154863},{"c":6.115,"h":6.18,"l":6.115,"n":1078,"o":6.17,"t":"2026-10-05T17:15:00Z","v":105288,"vw":6.15373},{"c":6.165,"h":6.175,"l":6.11,"n":1347,"o":6.115,"t":"2026-10-05T17:30:00Z","v":230021,"vw":6.138929},{"c":6.145,"h":6.18,"l":6.145,"n":785,"o":6.17,"t":"2026-10-05T17:45:00Z","v":69284,"vw":6.164974},{"c":6.06,"h":6.155,"l":6.06,"n":1890,"o":6.145,"t":"2026-10-05T18:00:00Z","v":290716,"vw":6.121251},{"c":6.06,"h":6.07,"l":6.04,"n":1046,"o":6.065,"t":"2026-10-05T18:15:00Z","v":116173,"vw":6.058188},{"c":6.075,"h":6.1,"l":6.04,"n":1408,"o":6.055,"t":"2026-10-05T18:30:00Z","v":190019,"vw":6.068193},{"c":6.065,"h":6.075,"l":6.04,"n":1096,"o":6.075,"t":"2026-10-05T18:45:00Z","v":111731,"vw":6.056019},{"c":6.09,"h":6.095,"l":6.05,"n":1556,"o":6.06,"t":"2026-10-05T19:00:00Z","v":170459,"vw":6.078381},{"c":6.045,"h":6.095,"l":6.04,"n":1795,"o":6.095,"t":"2026-10-05T19:15:00Z","v":173295,"vw":6.074055},{"c":6.015,"h":6.07,"l":6,"n":2197,"o":6.045,"t":"2026-10-05T19:30:00Z","v":292060,"vw":6.036655},{"c":6,"h":6.01,"l":5.95,"n":5520,"o":6.01,"t":"2026-10-05T19:45:00Z","v":993552,"vw":5.975693},{"c":6.03,"h":6.03,"l":5.92,"n":41,"o":6,"t":"2026-10-05T20:00:00Z","v":777632,"vw":5.989995},{"c":6.0433,"h":6.0433,"l":6.03,"n":2,"o":6.03,"t":"2026-10-05T20:15:00Z","v":200,"vw":6.03665},{"c":6.1248,"h":6.1248,"l":6.1248,"n":1,"o":6.1248,"t":"2026-10-05T21:30:00Z","v":100,"vw":6.1248},{"c":6.0455,"h":6.0455,"l":6.0455,"n":1,"o":6.0455,"t":"2026-10-05T23:30:00Z","v":136,"vw":6.0455},{"c":6.12,"h":6.12,"l":6.11,"n":2,"o":6.11,"t":"2026-10-06T09:00:00Z","v":523,"vw":6.11218},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-06T11:15:00Z","v":166,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":5,"o":6.05,"t":"2026-10-06T11:30:00Z","v":311,"vw":6.05},{"c":6.08,"h":6.08,"l":6.05,"n":2,"o":6.05,"t":"2026-10-06T11:45:00Z","v":200,"vw":6.065},{"c":6.13,"h":6.13,"l":6.13,"n":5,"o":6.13,"t":"2026-10-06T12:00:00Z","v":1046,"vw":6.13},{"c":6.11,"h":6.11,"l":6.11,"n":33,"o":6.11,"t":"2026-10-06T12:15:00Z","v":3000,"vw":6.11},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-06T12:30:00Z","v":120,"vw":6.13},{"c":6.11,"h":6.11,"l":6.1,"n":3,"o":6.1,"t":"2026-10-06T12:45:00Z","v":500,"vw":6.107996},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-10-06T13:00:00Z","v":188,"vw":6.06},{"c":6.13,"h":6.13,"l":6.12,"n":4,"o":6.13,"t":"2026-10-06T13:15:00Z","v":707,"vw":6.127686},{"c":6.19,"h":6.27,"l":6.095,"n":1281,"o":6.27,"t":"2026-10-06T13:30:00Z","v":227098,"vw":6.1619},{"c":6.225,"h":6.2375,"l":6.16,"n":1491,"o":6.19,"t":"2026-10-06T13:45:00Z","v":186038,"vw":6.207092},{"c":6.3,"h":6.357,"l":6.225,"n":1671,"o":6.23,"t":"2026-10-06T14:00:00Z","v":309514,"vw":6.29483},{"c":6.19,"h":6.29,"l":6.18,"n":1525,"o":6.29,"t":"2026-10-06T14:15:00Z","v":225400,"vw":6.254084},{"c":6.215,"h":6.23,"l":6.15,"n":1083,"o":6.195,"t":"2026-10-06T14:30:00Z","v":165926,"vw":6.175592},{"c":6.285,"h":6.285,"l":6.215,"n":1127,"o":6.215,"t":"2026-10-06T14:45:00Z","v":213662,"vw":6.24},{"c":6.27,"h":6.315,"l":6.19,"n":2504,"o":6.29,"t":"2026-10-06T15:00:00Z","v":455759,"vw":6.233269},{"c":6.275,"h":6.29,"l":6.25,"n":1260,"o":6.2622,"t":"2026-10-06T15:15:00Z","v":185335,"vw":6.274228},{"c":6.24,"h":6.3,"l":6.215,"n":2133,"o":6.275,"t":"2026-10-06T15:30:00Z","v":636862,"vw":6.259008},{"c":6.215,"h":6.26,"l":6.21,"n":1468,"o":6.235,"t":"2026-10-06T15:45:00Z","v":198544,"vw":6.237027},{"c":6.265,"h":6.265,"l":6.19,"n":1531,"o":6.215,"t":"2026-10-06T16:00:00Z","v":237213,"vw":6.233521},{"c":6.245,"h":6.28,"l":6.235,"n":1162,"o":6.265,"t":"2026-10-06T16:15:00Z","v":114615,"vw":6.258111},{"c":6.245,"h":6.27,"l":6.23,"n":952,"o":6.245,"t":"2026-10-06T16:30:00Z","v":135230,"vw":6.249793},{"c":6.275,"h":6.28,"l":6.225,"n":1378,"o":6.245,"t":"2026-10-06T16:45:00Z","v":164675,"vw":6.250856},{"c":6.298,"h":6.315,"l":6.26,"n":1246,"o":6.27,"t":"2026-10-06T17:00:00Z","v":191625,"vw":6.286233},{"c":6.27,"h":6.3,"l":6.26,"n":1031,"o":6.295,"t":"2026-10-06T17:15:00Z","v":151094,"vw":6.283089},{"c":6.29,"h":6.33,"l":6.26,"n":1725,"o":6.275,"t":"2026-10-06T17:30:00Z","v":550967,"vw":6.286306},{"c":6.285,"h":6.315,"l":6.285,"n":1295,"o":6.285,"t":"2026-10-06T17:45:00Z","v":378425,"vw":6.300611},{"c":6.255,"h":6.285,"l":6.245,"n":985,"o":6.285,"t":"2026-10-06T18:00:00Z","v":119041,"vw":6.26828},{"c":6.235,"h":6.27,"l":6.225,"n":1010,"o":6.255,"t":"2026-10-06T18:15:00Z","v":118779,"vw":6.251157},{"c":6.275,"h":6.28,"l":6.2301,"n":1282,"o":6.235,"t":"2026-10-06T18:30:00Z","v":178826,"vw":6.261936},{"c":6.355,"h":6.38,"l":6.255,"n":2304,"o":6.275,"t":"2026-10-06T18:45:00Z","v":563731,"vw":6.316863},{"c":6.34,"h":6.39,"l":6.335,"n":1832,"o":6.36,"t":"2026-10-06T19:00:00Z","v":616597,"vw":6.359424},{"c":6.315,"h":6.4,"l":6.315,"n":2714,"o":6.33,"t":"2026-10-06T19:15:00Z","v":793796,"vw":6.368671},{"c":6.26,"h":6.355,"l":6.26,"n":2823,"o":6.3199,"t":"2026-10-06T19:30:00Z","v":763970,"vw":6.30506},{"c":6.22,"h":6.3,"l":6.2,"n":8229,"o":6.265,"t":"2026-10-06T19:45:00Z","v":2579981,"vw":6.250073},{"c":6.33,"h":6.33,"l":6.22,"n":33,"o":6.22,"t":"2026-10-06T20:00:00Z","v":880840,"vw":6.220013},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-06T21:30:00Z","v":951,"vw":6.22},{"c":6.231,"h":6.231,"l":6.231,"n":1,"o":6.231,"t":"2026-10-06T22:15:00Z","v":100,"vw":6.231},{"c":6.2051,"h":6.2051,"l":6.2051,"n":1,"o":6.2051,"t":"2026-10-06T23:00:00Z","v":400,"vw":6.2051},{"c":6.18,"h":6.2,"l":6.18,"n":2,"o":6.2,"t":"2026-10-07T08:00:00Z","v":1120,"vw":6.197857},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-07T11:45:00Z","v":186,"vw":6.13},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-07T13:00:00Z","v":219,"vw":6.13},{"c":6.15,"h":6.15,"l":6.12,"n":4,"o":6.12,"t":"2026-10-07T13:15:00Z","v":342,"vw":6.141045},{"c":6.185,"h":6.335,"l":6.16,"n":2258,"o":6.22,"t":"2026-10-07T13:30:00Z","v":418616,"vw":6.257414},{"c":6.21,"h":6.25,"l":6.14,"n":2552,"o":6.19,"t":"2026-10-07T13:45:00Z","v":565493,"vw":6.18849},{"c":6.1754,"h":6.255,"l":6.165,"n":3658,"o":6.215,"t":"2026-10-07T14:00:00Z","v":884663,"vw":6.226846},{"c":6.095,"h":6.19,"l":6.09,"n":1624,"o":6.175,"t":"2026-10-07T14:15:00Z","v":269549,"vw":6.13739},{"c":6.05,"h":6.11,"l":6.04,"n":1517,"o":6.095,"t":"2026-10-07T14:30:00Z","v":272388,"vw":6.083995},{"c":6.115,"h":6.15,"l":6.0485,"n":2077,"o":6.05,"t":"2026-10-07T14:45:00Z","v":421988,"vw":6.092666},{"c":6.145,"h":6.16,"l":6.115,"n":1268,"o":6.12,"t":"2026-10-07T15:00:00Z","v":229737,"vw":6.138044},{"c":6.155,"h":6.19,"l":6.12,"n":1675,"o":6.145,"t":"2026-10-07T15:15:00Z","v":345720,"vw":6.153209},{"c":6.25,"h":6.25,"l":6.16,"n":811,"o":6.16,"t":"2026-10-07T15:30:00Z","v":123819,"vw":6.216853},{"c":6.275,"h":6.285,"l":6.225,"n":1861,"o":6.245,"t":"2026-10-07T15:45:00Z","v":631313,"vw":6.252128},{"c":6.2088,"h":6.355,"l":6.205,"n":2507,"o":6.27,"t":"2026-10-07T16:00:00Z","v":913009,"vw":6.279029},{"c":6.125,"h":6.22,"l":6.12,"n":2134,"o":6.21,"t":"2026-10-07T16:15:00Z","v":587535,"vw":6.159771},{"c":6.135,"h":6.15,"l":6.1,"n":1267,"o":6.125,"t":"2026-10-07T16:30:00Z","v":231337,"vw":6.12383},{"c":6.17,"h":6.195,"l":6.135,"n":1061,"o":6.135,"t":"2026-10-07T16:45:00Z","v":194535,"vw":6.172382},{"c":6.185,"h":6.255,"l":6.155,"n":1563,"o":6.175,"t":"2026-10-07T17:00:00Z","v":577524,"vw":6.197178},{"c":6.155,"h":6.255,"l":6.15,"n":1501,"o":6.18,"t":"2026-10-07T17:15:00Z","v":270444,"vw":6.199106},{"c":6.14,"h":6.17,"l":6.135,"n":763,"o":6.155,"t":"2026-10-07T17:30:00Z","v":154753,"vw":6.154415},{"c":6.14,"h":6.15,"l":6.13,"n":603,"o":6.14,"t":"2026-10-07T17:45:00Z","v":70253,"vw":6.142986},{"c":6.2,"h":6.22,"l":6.135,"n":779,"o":6.135,"t":"2026-10-07T18:00:00Z","v":121431,"vw":6.18217},{"c":6.195,"h":6.23,"l":6.195,"n":785,"o":6.205,"t":"2026-10-07T18:15:00Z","v":67105,"vw":6.209556},{"c":6.235,"h":6.25,"l":6.195,"n":830,"o":6.2,"t":"2026-10-07T18:30:00Z","v":112159,"vw":6.223765},{"c":6.285,"h":6.305,"l":6.235,"n":1552,"o":6.235,"t":"2026-10-07T18:45:00Z","v":409364,"vw":6.26193},{"c":6.255,"h":6.29,"l":6.235,"n":1105,"o":6.29,"t":"2026-10-07T19:00:00Z","v":174943,"vw":6.259124},{"c":6.3151,"h":6.32,"l":6.24,"n":1467,"o":6.255,"t":"2026-10-07T19:15:00Z","v":254111,"vw":6.290745},{"c":6.405,"h":6.42,"l":6.305,"n":1853,"o":6.315,"t":"2026-10-07T19:30:00Z","v":293423,"vw":6.375937},{"c":6.35,"h":6.415,"l":6.33,"n":4861,"o":6.405,"t":"2026-10-07T19:45:00Z","v":944862,"vw":6.3782},{"c":6.46,"h":6.46,"l":6.34,"n":39,"o":6.34,"t":"2026-10-07T20:00:00Z","v":637824,"vw":6.340021},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-07T20:15:00Z","v":150,"vw":6.35},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-07T20:30:00Z","v":500,"vw":6.37},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-07T22:30:00Z","v":320,"vw":6.31},{"c":6.3,"h":6.3,"l":6.22,"n":2,"o":6.22,"t":"2026-10-08T08:00:00Z","v":800,"vw":6.27},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-08T11:45:00Z","v":100,"vw":6.34},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-08T12:45:00Z","v":100,"vw":6.4},{"c":6.435,"h":6.47,"l":6.2953,"n":712,"o":6.33,"t":"2026-10-08T13:30:00Z","v":99228,"vw":6.383444},{"c":6.39,"h":6.475,"l":6.36,"n":1265,"o":6.435,"t":"2026-10-08T13:45:00Z","v":141629,"vw":6.414295},{"c":6.425,"h":6.45,"l":6.335,"n":2789,"o":6.38,"t":"2026-10-08T14:00:00Z","v":699273,"vw":6.369118},{"c":6.375,"h":6.4291,"l":6.355,"n":1406,"o":6.415,"t":"2026-10-08T14:15:00Z","v":226837,"vw":6.394469},{"c":6.355,"h":6.38,"l":6.335,"n":1068,"o":6.375,"t":"2026-10-08T14:30:00Z","v":160234,"vw":6.354572},{"c":6.325,"h":6.37,"l":6.32,"n":1093,"o":6.35,"t":"2026-10-08T14:45:00Z","v":200160,"vw":6.347665},{"c":6.35,"h":6.355,"l":6.305,"n":830,"o":6.32,"t":"2026-10-08T15:00:00Z","v":132447,"vw":6.328379},{"c":6.245,"h":6.35,"l":6.245,"n":880,"o":6.35,"t":"2026-10-08T15:15:00Z","v":183416,"vw":6.323147},{"c":6.205,"h":6.245,"l":6.15,"n":1736,"o":6.245,"t":"2026-10-08T15:30:00Z","v":392201,"vw":6.193322},{"c":6.22,"h":6.22,"l":6.19,"n":779,"o":6.205,"t":"2026-10-08T15:45:00Z","v":103958,"vw":6.205922},{"c":6.245,"h":6.28,"l":6.22,"n":1183,"o":6.22,"t":"2026-10-08T16:00:00Z","v":189384,"vw":6.25317},{"c":6.265,"h":6.315,"l":6.235,"n":955,"o":6.245,"t":"2026-10-08T16:15:00Z","v":136631,"vw":6.271846},{"c":6.315,"h":6.325,"l":6.26,"n":642,"o":6.27,"t":"2026-10-08T16:30:00Z","v":96674,"vw":6.293615},{"c":6.335,"h":6.34,"l":6.285,"n":797,"o":6.315,"t":"2026-10-08T16:45:00Z","v":82065,"vw":6.31288},{"c":6.32,"h":6.335,"l":6.28,"n":659,"o":6.325,"t":"2026-10-08T17:00:00Z","v":65039,"vw":6.310011},{"c":6.35,"h":6.35,"l":6.31,"n":794,"o":6.32,"t":"2026-10-08T17:15:00Z","v":88099,"vw":6.328596},{"c":6.44,"h":6.45,"l":6.335,"n":1268,"o":6.345,"t":"2026-10-08T17:30:00Z","v":232856,"vw":6.392854},{"c":6.375,"h":6.44,"l":6.34,"n":992,"o":6.44,"t":"2026-10-08T17:45:00Z","v":148721,"vw":6.378944},{"c":6.375,"h":6.415,"l":6.365,"n":785,"o":6.37,"t":"2026-10-08T18:00:00Z","v":98665,"vw":6.390547},{"c":6.405,"h":6.405,"l":6.315,"n":1066,"o":6.375,"t":"2026-10-08T18:15:00Z","v":188990,"vw":6.368714},{"c":6.445,"h":6.445,"l":6.39,"n":968,"o":6.4,"t":"2026-10-08T18:30:00Z","v":139252,"vw":6.41602},{"c":6.41,"h":6.455,"l":6.405,"n":948,"o":6.445,"t":"2026-10-08T18:45:00Z","v":131485,"vw":6.434191},{"c":6.48,"h":6.5,"l":6.4,"n":1417,"o":6.405,"t":"2026-10-08T19:00:00Z","v":256768,"vw":6.462147},{"c":6.55,"h":6.555,"l":6.48,"n":1842,"o":6.48,"t":"2026-10-08T19:15:00Z","v":348818,"vw":6.502688},{"c":6.56,"h":6.57,"l":6.485,"n":2518,"o":6.555,"t":"2026-10-08T19:30:00Z","v":447268,"vw":6.522129},{"c":6.635,"h":6.665,"l":6.5626,"n":7005,"o":6.565,"t":"2026-10-08T19:45:00Z","v":1423248,"vw":6.628158},{"c":6.47,"h":6.63,"l":6.47,"n":31,"o":6.63,"t":"2026-10-08T20:00:00Z","v":825479,"vw":6.629655},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-08T20:30:00Z","v":5000,"vw":6.6},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-08T22:15:00Z","v":185,"vw":6.63},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-08T23:45:00Z","v":800,"vw":6.68},{"c":6.7,"h":6.7248,"l":6.7,"n":3,"o":6.7248,"t":"2026-10-09T11:30:00Z","v":650,"vw":6.70601},{"c":6.7787,"h":6.7787,"l":6.7787,"n":1,"o":6.7787,"t":"2026-10-09T12:15:00Z","v":5000,"vw":6.7787},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-09T13:00:00Z","v":418,"vw":6.64},{"c":6.57,"h":6.81,"l":6.555,"n":2219,"o":6.79,"t":"2026-10-09T13:30:00Z","v":473164,"vw":6.664042},{"c":6.57,"h":6.62,"l":6.525,"n":1259,"o":6.57,"t":"2026-10-09T13:45:00Z","v":197090,"vw":6.576572},{"c":6.535,"h":6.58,"l":6.475,"n":1444,"o":6.57,"t":"2026-10-09T14:00:00Z","v":196184,"vw":6.511944},{"c":6.495,"h":6.58,"l":6.48,"n":1405,"o":6.54,"t":"2026-10-09T14:15:00Z","v":188138,"vw":6.52009},{"c":6.46,"h":6.4991,"l":6.455,"n":800,"o":6.495,"t":"2026-10-09T14:30:00Z","v":93404,"vw":6.47801},{"c":6.455,"h":6.52,"l":6.42,"n":1498,"o":6.46,"t":"2026-10-09T14:45:00Z","v":259750,"vw":6.45682},{"c":6.5,"h":6.5,"l":6.425,"n":1521,"o":6.455,"t":"2026-10-09T15:00:00Z","v":243344,"vw":6.452749},{"c":6.505,"h":6.515,"l":6.475,"n":826,"o":6.5,"t":"2026-10-09T15:15:00Z","v":121820,"vw":6.49418},{"c":6.525,"h":6.54,"l":6.5,"n":628,"o":6.5,"t":"2026-10-09T15:30:00Z","v":79029,"vw":6.516256},{"c":6.5195,"h":6.53,"l":6.505,"n":701,"o":6.52,"t":"2026-10-09T15:45:00Z","v":90990,"vw":6.517518},{"c":6.475,"h":6.535,"l":6.455,"n":1055,"o":6.515,"t":"2026-10-09T16:00:00Z","v":255723,"vw":6.49335},{"c":6.5,"h":6.51,"l":6.465,"n":558,"o":6.475,"t":"2026-10-09T16:15:00Z","v":116943,"vw":6.484313},{"c":6.515,"h":6.515,"l":6.495,"n":542,"o":6.505,"t":"2026-10-09T16:30:00Z","v":51175,"vw":6.503673},{"c":6.5,"h":6.555,"l":6.495,"n":1223,"o":6.515,"t":"2026-10-09T16:45:00Z","v":271637,"vw":6.523658},{"c":6.49,"h":6.52,"l":6.49,"n":1238,"o":6.5,"t":"2026-10-09T17:00:00Z","v":266929,"vw":6.504619},{"c":6.5,"h":6.505,"l":6.49,"n":536,"o":6.495,"t":"2026-10-09T17:15:00Z","v":63472,"vw":6.49857},{"c":6.515,"h":6.515,"l":6.465,"n":941,"o":6.505,"t":"2026-10-09T17:30:00Z","v":172528,"vw":6.482434},{"c":6.51,"h":6.53,"l":6.5,"n":730,"o":6.51,"t":"2026-10-09T17:45:00Z","v":187482,"vw":6.512566},{"c":6.555,"h":6.585,"l":6.515,"n":822,"o":6.515,"t":"2026-10-09T18:00:00Z","v":185304,"vw":6.55226},{"c":6.565,"h":6.58,"l":6.54,"n":1073,"o":6.555,"t":"2026-10-09T18:15:00Z","v":165547,"vw":6.559892},{"c":6.545,"h":6.58,"l":6.545,"n":911,"o":6.56,"t":"2026-10-09T18:30:00Z","v":89731,"vw":6.564359},{"c":6.59,"h":6.59,"l":6.535,"n":959,"o":6.545,"t":"2026-10-09T18:45:00Z","v":128111,"vw":6.557963},{"c":6.6,"h":6.605,"l":6.57,"n":857,"o":6.585,"t":"2026-10-09T19:00:00Z","v":96310,"vw":6.587578},{"c":6.595,"h":6.61,"l":6.585,"n":1043,"o":6.6,"t":"2026-10-09T19:15:00Z","v":94916,"vw":6.596943},{"c":6.605,"h":6.62,"l":6.55,"n":2080,"o":6.595,"t":"2026-10-09T19:30:00Z","v":319032,"vw":6.588081},{"c":6.64,"h":6.67,"l":6.585,"n":5088,"o":6.605,"t":"2026-10-09T19:45:00Z","v":792419,"vw":6.628374},{"c":6.65,"h":6.65,"l":6.65,"n":26,"o":6.65,"t":"2026-10-09T20:00:00Z","v":596943,"vw":6.65},{"c":6.65,"h":6.65,"l":6.64,"n":9,"o":6.64,"t":"2026-10-09T20:15:00Z","v":2129,"vw":6.648684},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-09T20:45:00Z","v":520,"vw":6.7},{"c":6.67,"h":6.67,"l":6.64,"n":2,"o":6.64,"t":"2026-10-09T21:00:00Z","v":355,"vw":6.648451},{"c":6.68,"h":6.68,"l":6.68,"n":3,"o":6.68,"t":"2026-10-09T21:15:00Z","v":200,"vw":6.68},{"c":6.65,"h":6.65,"l":6.65,"n":2,"o":6.65,"t":"2026-10-09T22:15:00Z","v":1200,"vw":6.65},{"c":6.67,"h":6.67,"l":6.67,"n":5,"o":6.67,"t":"2026-10-09T23:30:00Z","v":164,"vw":6.67},{"c":6.6908,"h":6.6908,"l":6.6908,"n":1,"o":6.6908,"t":"2026-10-12T12:45:00Z","v":200,"vw":6.6908},{"c":6.68,"h":6.68,"l":6.68,"n":2,"o":6.68,"t":"2026-10-12T13:15:00Z","v":1001,"vw":6.68},{"c":6.52,"h":6.69,"l":6.475,"n":989,"o":6.69,"t":"2026-10-12T13:30:00Z","v":118975,"vw":6.584713},{"c":6.47,"h":6.545,"l":6.46,"n":1077,"o":6.53,"t":"2026-10-12T13:45:00Z","v":100374,"vw":6.494338},{"c":6.475,"h":6.51,"l":6.445,"n":1544,"o":6.465,"t":"2026-10-12T14:00:00Z","v":196598,"vw":6.469311},{"c":6.465,"h":6.49,"l":6.435,"n":1382,"o":6.48,"t":"2026-10-12T14:15:00Z","v":239066,"vw":6.454124},{"c":6.475,"h":6.49,"l":6.465,"n":712,"o":6.47,"t":"2026-10-12T14:30:00Z","v":61430,"vw":6.478418},{"c":6.515,"h":6.545,"l":6.47,"n":885,"o":6.47,"t":"2026-10-12T14:45:00Z","v":90984,"vw":6.513327},{"c":6.54,"h":6.555,"l":6.48,"n":847,"o":6.515,"t":"2026-10-12T15:00:00Z","v":111011,"vw":6.526713},{"c":6.51,"h":6.54,"l":6.49,"n":658,"o":6.54,"t":"2026-10-12T15:15:00Z","v":65688,"vw":6.519002},{"c":6.505,"h":6.52,"l":6.495,"n":489,"o":6.505,"t":"2026-10-12T15:30:00Z","v":37072,"vw":6.506235},{"c":6.5088,"h":6.52,"l":6.5,"n":436,"o":6.505,"t":"2026-10-12T15:45:00Z","v":32888,"vw":6.508783},{"c":6.505,"h":6.53,"l":6.49,"n":832,"o":6.51,"t":"2026-10-12T16:00:00Z","v":109739,"vw":6.508008},{"c":6.505,"h":6.535,"l":6.505,"n":735,"o":6.51,"t":"2026-10-12T16:15:00Z","v":133199,"vw":6.518497},{"c":6.485,"h":6.515,"l":6.4816,"n":500,"o":6.51,"t":"2026-10-12T16:30:00Z","v":79510,"vw":6.496284},{"c":6.475,"h":6.5,"l":6.4709,"n":527,"o":6.485,"t":"2026-10-12T16:45:00Z","v":104783,"vw":6.482832},{"c":6.465,"h":6.48,"l":6.46,"n":604,"o":6.47,"t":"2026-10-12T17:00:00Z","v":111655,"vw":6.469524},{"c":6.475,"h":6.48,"l":6.45,"n":756,"o":6.465,"t":"2026-10-12T17:15:00Z","v":133942,"vw":6.460269},{"c":6.475,"h":6.485,"l":6.464,"n":627,"o":6.475,"t":"2026-10-12T17:30:00Z","v":93903,"vw":6.476338},{"c":6.535,"h":6.54,"l":6.465,"n":811,"o":6.475,"t":"2026-10-12T17:45:00Z","v":197411,"vw":6.507034},{"c":6.5554,"h":6.575,"l":6.535,"n":723,"o":6.535,"t":"2026-10-12T18:00:00Z","v":125857,"vw":6.551525},{"c":6.61,"h":6.615,"l":6.555,"n":955,"o":6.555,"t":"2026-10-12T18:15:00Z","v":212776,"vw":6.579817},{"c":6.555,"h":6.625,"l":6.55,"n":1090,"o":6.6099,"t":"2026-10-12T18:30:00Z","v":179870,"vw":6.5969},{"c":6.5301,"h":6.555,"l":6.52,"n":786,"o":6.555,"t":"2026-10-12T18:45:00Z","v":150282,"vw":6.538204},{"c":6.54,"h":6.56,"l":6.525,"n":717,"o":6.535,"t":"2026-10-12T19:00:00Z","v":190495,"vw":6.536413},{"c":6.545,"h":6.555,"l":6.52,"n":1174,"o":6.54,"t":"2026-10-12T19:15:00Z","v":236044,"vw":6.538783},{"c":6.595,"h":6.6099,"l":6.54,"n":1480,"o":6.545,"t":"2026-10-12T19:30:00Z","v":447963,"vw":6.571475},{"c":6.62,"h":6.665,"l":6.59,"n":3924,"o":6.595,"t":"2026-10-12T19:45:00Z","v":966256,"vw":6.634644},{"c":6.61,"h":6.62,"l":6.61,"n":31,"o":6.61,"t":"2026-10-12T20:00:00Z","v":416524,"vw":6.610005},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-10-12T21:00:00Z","v":1000,"vw":6.66},{"c":6.59,"h":6.59,"l":6.59,"n":9,"o":6.59,"t":"2026-10-13T08:45:00Z","v":217,"vw":6.59},{"c":6.5231,"h":6.5231,"l":6.5231,"n":2,"o":6.5231,"t":"2026-10-13T11:30:00Z","v":10000,"vw":6.5231},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-13T12:00:00Z","v":100,"vw":6.53},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-13T12:15:00Z","v":5000,"vw":6.55},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-13T12:45:00Z","v":400,"vw":6.52},{"c":6.65,"h":6.65,"l":6.5567,"n":17,"o":6.605,"t":"2026-10-13T13:00:00Z","v":1885,"vw":6.607465},{"c":6.71,"h":6.71,"l":6.65,"n":16,"o":6.68,"t":"2026-10-13T13:15:00Z","v":1642,"vw":6.688434},{"c":6.7,"h":6.74,"l":6.6048,"n":1215,"o":6.7,"t":"2026-10-13T13:30:00Z","v":183420,"vw":6.680356},{"c":6.59,"h":6.765,"l":6.59,"n":1153,"o":6.69,"t":"2026-10-13T13:45:00Z","v":156320,"vw":6.698855},{"c":6.585,"h":6.62,"l":6.52,"n":1194,"o":6.585,"t":"2026-10-13T14:00:00Z","v":196866,"vw":6.58163},{"c":6.62,"h":6.635,"l":6.585,"n":708,"o":6.585,"t":"2026-10-13T14:15:00Z","v":92113,"vw":6.614987},{"c":6.63,"h":6.685,"l":6.615,"n":627,"o":6.625,"t":"2026-10-13T14:30:00Z","v":64177,"vw":6.64517},{"c":6.63,"h":6.675,"l":6.6,"n":1131,"o":6.635,"t":"2026-10-13T14:45:00Z","v":137542,"vw":6.634167},{"c":6.66,"h":6.665,"l":6.61,"n":502,"o":6.63,"t":"2026-10-13T15:00:00Z","v":40580,"vw":6.642987},{"c":6.66,"h":6.665,"l":6.635,"n":603,"o":6.66,"t":"2026-10-13T15:15:00Z","v":65053,"vw":6.648219},{"c":6.6202,"h":6.685,"l":6.6202,"n":978,"o":6.66,"t":"2026-10-13T15:30:00Z","v":203217,"vw":6.663425},{"c":6.635,"h":6.65,"l":6.62,"n":643,"o":6.63,"t":"2026-10-13T15:45:00Z","v":113091,"vw":6.629952},{"c":6.635,"h":6.66,"l":6.625,"n":659,"o":6.635,"t":"2026-10-13T16:00:00Z","v":146868,"vw":6.644011},{"c":6.5601,"h":6.6399,"l":6.55,"n":860,"o":6.635,"t":"2026-10-13T16:15:00Z","v":188432,"vw":6.589138},{"c":6.575,"h":6.62,"l":6.56,"n":1007,"o":6.565,"t":"2026-10-13T16:30:00Z","v":216424,"vw":6.590217},{"c":6.585,"h":6.6,"l":6.56,"n":531,"o":6.5701,"t":"2026-10-13T16:45:00Z","v":68594,"vw":6.573595},{"c":6.53,"h":6.58,"l":6.53,"n":686,"o":6.58,"t":"2026-10-13T17:00:00Z","v":102684,"vw":6.549222},{"c":6.55,"h":6.57,"l":6.52,"n":773,"o":6.54,"t":"2026-10-13T17:15:00Z","v":110799,"vw":6.547364},{"c":6.545,"h":6.56,"l":6.54,"n":488,"o":6.555,"t":"2026-10-13T17:30:00Z","v":55143,"vw":6.551065},{"c":6.51,"h":6.555,"l":6.505,"n":715,"o":6.545,"t":"2026-10-13T17:45:00Z","v":138053,"vw":6.532777},{"c":6.535,"h":6.585,"l":6.5,"n":886,"o":6.51,"t":"2026-10-13T18:00:00Z","v":125490,"vw":6.551294},{"c":6.535,"h":6.54,"l":6.525,"n":450,"o":6.535,"t":"2026-10-13T18:15:00Z","v":40236,"vw":6.532162},{"c":6.545,"h":6.55,"l":6.515,"n":468,"o":6.535,"t":"2026-10-13T18:30:00Z","v":38702,"vw":6.528912},{"c":6.545,"h":6.555,"l":6.5301,"n":602,"o":6.545,"t":"2026-10-13T18:45:00Z","v":71619,"vw":6.541623},{"c":6.565,"h":6.57,"l":6.535,"n":784,"o":6.545,"t":"2026-10-13T19:00:00Z","v":78396,"vw":6.550166},{"c":6.605,"h":6.61,"l":6.57,"n":922,"o":6.57,"t":"2026-10-13T19:15:00Z","v":157882,"vw":6.589725},{"c":6.59,"h":6.61,"l":6.57,"n":1206,"o":6.605,"t":"2026-10-13T19:30:00Z","v":145294,"vw":6.587253},{"c":6.51,"h":6.59,"l":6.51,"n":3717,"o":6.59,"t":"2026-10-13T19:45:00Z","v":602796,"vw":6.552868},{"c":6.53,"h":6.53,"l":6.52,"n":55,"o":6.52,"t":"2026-10-13T20:00:00Z","v":737731,"vw":6.529889},{"c":6.52,"h":6.52,"l":6.52,"n":2,"o":6.52,"t":"2026-10-13T20:30:00Z","v":167,"vw":6.52},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-13T21:15:00Z","v":450,"vw":6.5},{"c":6.5007,"h":6.5007,"l":6.5007,"n":3,"o":6.5007,"t":"2026-10-13T22:30:00Z","v":199,"vw":6.5007},{"c":6.6218,"h":6.6218,"l":6.6218,"n":1,"o":6.6218,"t":"2026-10-13T23:30:00Z","v":300,"vw":6.6218},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-14T11:00:00Z","v":150,"vw":6.52},{"c":6.45,"h":6.5124,"l":6.45,"n":8,"o":6.5124,"t":"2026-10-14T12:45:00Z","v":1062,"vw":6.499943},{"c":6.39,"h":6.39,"l":6.38,"n":9,"o":6.38,"t":"2026-10-14T13:00:00Z","v":587,"vw":6.387615},{"c":6.465,"h":6.53,"l":6.39,"n":1462,"o":6.43,"t":"2026-10-14T13:30:00Z","v":321349,"vw":6.458677},{"c":6.27,"h":6.505,"l":6.27,"n":5150,"o":6.465,"t":"2026-10-14T13:45:00Z","v":985232,"vw":6.375718},{"c":6.27,"h":6.29,"l":6.215,"n":2388,"o":6.275,"t":"2026-10-14T14:00:00Z","v":342737,"vw":6.256303},{"c":6.27,"h":6.3,"l":6.23,"n":1851,"o":6.27,"t":"2026-10-14T14:15:00Z","v":219223,"vw":6.271527},{"c":6.27,"h":6.325,"l":6.254,"n":1220,"o":6.265,"t":"2026-10-14T14:30:00Z","v":153661,"vw":6.288582},{"c":6.245,"h":6.275,"l":6.24,"n":1701,"o":6.27,"t":"2026-10-14T14:45:00Z","v":273364,"vw":6.257737},{"c":6.2002,"h":6.25,"l":6.19,"n":2286,"o":6.25,"t":"2026-10-14T15:00:00Z","v":572674,"vw":6.227636},{"c":6.22,"h":6.24,"l":6.185,"n":1770,"o":6.205,"t":"2026-10-14T15:15:00Z","v":313424,"vw":6.210107},{"c":6.24,"h":6.255,"l":6.2,"n":1162,"o":6.215,"t":"2026-10-14T15:30:00Z","v":173733,"vw":6.228269},{"c":6.26,"h":6.275,"l":6.24,"n":808,"o":6.24,"t":"2026-10-14T15:45:00Z","v":93100,"vw":6.256911},{"c":6.205,"h":6.27,"l":6.2,"n":1122,"o":6.26,"t":"2026-10-14T16:00:00Z","v":162618,"vw":6.24828},{"c":6.135,"h":6.205,"l":6.13,"n":872,"o":6.205,"t":"2026-10-14T16:15:00Z","v":118185,"vw":6.180081},{"c":6.17,"h":6.17,"l":6.13,"n":675,"o":6.13,"t":"2026-10-14T16:30:00Z","v":66106,"vw":6.14858},{"c":6.0703,"h":6.17,"l":6.07,"n":818,"o":6.165,"t":"2026-10-14T16:45:00Z","v":90450,"vw":6.123937},{"c":6.035,"h":6.095,"l":6.03,"n":848,"o":6.075,"t":"2026-10-14T17:00:00Z","v":136502,"vw":6.062387},{"c":6.125,"h":6.16,"l":6.03,"n":1538,"o":6.035,"t":"2026-10-14T17:15:00Z","v":294536,"vw":6.089831},{"c":6.075,"h":6.155,"l":6.075,"n":1194,"o":6.125,"t":"2026-10-14T17:30:00Z","v":176976,"vw":6.117741},{"c":6.145,"h":6.17,"l":6.0712,"n":958,"o":6.075,"t":"2026-10-14T17:45:00Z","v":115870,"vw":6.128944},{"c":6.115,"h":6.145,"l":6.105,"n":700,"o":6.145,"t":"2026-10-14T18:00:00Z","v":75388,"vw":6.121333},{"c":6.13,"h":6.165,"l":6.105,"n":818,"o":6.115,"t":"2026-10-14T18:15:00Z","v":110808,"vw":6.131843},{"c":6.135,"h":6.14,"l":6.11,"n":672,"o":6.125,"t":"2026-10-14T18:30:00Z","v":111723,"vw":6.126089},{"c":6.145,"h":6.175,"l":6.125,"n":1274,"o":6.14,"t":"2026-10-14T18:45:00Z","v":246994,"vw":6.152297},{"c":6.115,"h":6.15,"l":6.115,"n":1117,"o":6.145,"t":"2026-10-14T19:00:00Z","v":224367,"vw":6.133249},{"c":6.185,"h":6.21,"l":6.115,"n":1284,"o":6.115,"t":"2026-10-14T19:15:00Z","v":223343,"vw":6.176047},{"c":6.145,"h":6.23,"l":6.145,"n":1669,"o":6.185,"t":"2026-10-14T19:30:00Z","v":346858,"vw":6.189104},{"c":6.14,"h":6.155,"l":6.055,"n":6107,"o":6.145,"t":"2026-10-14T19:45:00Z","v":1272385,"vw":6.109618},{"c":6.13,"h":6.13,"l":6.13,"n":30,"o":6.13,"t":"2026-10-14T20:00:00Z","v":496790,"vw":6.13},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-14T20:15:00Z","v":500,"vw":6.15},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-14T20:45:00Z","v":300,"vw":6.13},{"c":6.0471,"h":6.0471,"l":6.0471,"n":2,"o":6.0471,"t":"2026-10-14T22:30:00Z","v":329,"vw":6.0471},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-14T23:15:00Z","v":125,"vw":6.12},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-15T13:00:00Z","v":10100,"vw":6.05},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-15T13:15:00Z","v":100,"vw":6.12},{"c":6.12,"h":6.235,"l":6.05,"n":1635,"o":6.2,"t":"2026-10-15T13:30:00Z","v":187653,"vw":6.147368},{"c":6.19,"h":6.2,"l":6.095,"n":1670,"o":6.125,"t":"2026-10-15T13:45:00Z","v":204271,"vw":6.148329},{"c":6.42,"h":6.435,"l":6.195,"n":1485,"o":6.195,"t":"2026-10-15T14:00:00Z","v":209450,"vw":6.344407},{"c":6.515,"h":6.535,"l":6.414,"n":2075,"o":6.42,"t":"2026-10-15T14:15:00Z","v":277549,"vw":6.453657},{"c":6.54,"h":6.605,"l":6.515,"n":1279,"o":6.515,"t":"2026-10-15T14:30:00Z","v":191341,"vw":6.57272},{"c":6.465,"h":6.54,"l":6.414,"n":3623,"o":6.54,"t":"2026-10-15T14:45:00Z","v":546749,"vw":6.457515},{"c":6.52,"h":6.595,"l":6.46,"n":2292,"o":6.465,"t":"2026-10-15T15:00:00Z","v":737188,"vw":6.526694},{"c":6.525,"h":6.545,"l":6.49,"n":1235,"o":6.515,"t":"2026-10-15T15:15:00Z","v":233228,"vw":6.519711},{"c":6.465,"h":6.54,"l":6.45,"n":1354,"o":6.53,"t":"2026-10-15T15:30:00Z","v":277890,"vw":6.499599},{"c":6.5,"h":6.53,"l":6.45,"n":1578,"o":6.465,"t":"2026-10-15T15:45:00Z","v":245978,"vw":6.497176},{"c":6.445,"h":6.5,"l":6.41,"n":1223,"o":6.5,"t":"2026-10-15T16:00:00Z","v":193286,"vw":6.440312},{"c":6.425,"h":6.44,"l":6.395,"n":1067,"o":6.44,"t":"2026-10-15T16:15:00Z","v":225930,"vw":6.416297},{"c":6.485,"h":6.485,"l":6.4,"n":1016,"o":6.425,"t":"2026-10-15T16:30:00Z","v":255388,"vw":6.43434},{"c":6.475,"h":6.495,"l":6.46,"n":737,"o":6.4809,"t":"2026-10-15T16:45:00Z","v":168824,"vw":6.477032},{"c":6.5,"h":6.505,"l":6.455,"n":823,"o":6.48,"t":"2026-10-15T17:00:00Z","v":157511,"vw":6.48089},{"c":6.485,"h":6.515,"l":6.47,"n":956,"o":6.5,"t":"2026-10-15T17:15:00Z","v":204500,"vw":6.494697},{"c":6.505,"h":6.515,"l":6.485,"n":675,"o":6.485,"t":"2026-10-15T17:30:00Z","v":106615,"vw":6.502248},{"c":6.535,"h":6.535,"l":6.5,"n":963,"o":6.505,"t":"2026-10-15T17:45:00Z","v":175465,"vw":6.51912},{"c":6.575,"h":6.58,"l":6.51,"n":1144,"o":6.53,"t":"2026-10-15T18:00:00Z","v":157543,"vw":6.546353},{"c":6.5,"h":6.58,"l":6.5,"n":740,"o":6.575,"t":"2026-10-15T18:15:00Z","v":136660,"vw":6.529465},{"c":6.51,"h":6.52,"l":6.5,"n":880,"o":6.505,"t":"2026-10-15T18:30:00Z","v":98527,"vw":6.509461},{"c":6.515,"h":6.535,"l":6.5,"n":851,"o":6.52,"t":"2026-10-15T18:45:00Z","v":84667,"vw":6.519582},{"c":6.535,"h":6.575,"l":6.515,"n":1229,"o":6.52,"t":"2026-10-15T19:00:00Z","v":154833,"vw":6.551379},{"c":6.57,"h":6.5888,"l":6.535,"n":1166,"o":6.535,"t":"2026-10-15T19:15:00Z","v":130937,"vw":6.565763},{"c":6.615,"h":6.625,"l":6.575,"n":1577,"o":6.575,"t":"2026-10-15T19:30:00Z","v":172215,"vw":6.606497},{"c":6.57,"h":6.62,"l":6.54,"n":5160,"o":6.615,"t":"2026-10-15T19:45:00Z","v":907248,"vw":6.583547},{"c":6.58,"h":6.58,"l":6.58,"n":24,"o":6.58,"t":"2026-10-15T20:00:00Z","v":583616,"vw":6.58},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-15T20:15:00Z","v":100,"vw":6.64},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-15T20:45:00Z","v":100,"vw":6.51},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-15T21:30:00Z","v":600,"vw":6.51},{"c":6.65,"h":6.65,"l":6.65,"n":4,"o":6.65,"t":"2026-10-16T11:45:00Z","v":103,"vw":6.65},{"c":6.69,"h":6.69,"l":6.69,"n":3,"o":6.69,"t":"2026-10-16T12:00:00Z","v":150,"vw":6.69},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-16T12:45:00Z","v":100,"vw":6.51},{"c":6.6,"h":6.71,"l":6.59,"n":732,"o":6.67,"t":"2026-10-16T13:30:00Z","v":139315,"vw":6.647343},{"c":6.64,"h":6.665,"l":6.585,"n":1110,"o":6.62,"t":"2026-10-16T13:45:00Z","v":104145,"vw":6.623757},{"c":6.589,"h":6.65,"l":6.589,"n":1112,"o":6.63,"t":"2026-10-16T14:00:00Z","v":108602,"vw":6.614864},{"c":6.625,"h":6.66,"l":6.585,"n":893,"o":6.585,"t":"2026-10-16T14:15:00Z","v":102315,"vw":6.637747},{"c":6.615,"h":6.67,"l":6.605,"n":974,"o":6.63,"t":"2026-10-16T14:30:00Z","v":135655,"vw":6.639803},{"c":6.55,"h":6.685,"l":6.535,"n":1473,"o":6.615,"t":"2026-10-16T14:45:00Z","v":239026,"vw":6.628104},{"c":6.575,"h":6.575,"l":6.48,"n":1511,"o":6.545,"t":"2026-10-16T15:00:00Z","v":302061,"vw":6.530595},{"c":6.535,"h":6.615,"l":6.535,"n":1412,"o":6.57,"t":"2026-10-16T15:15:00Z","v":214599,"vw":6.583429},{"c":6.3,"h":6.56,"l":6.245,"n":3835,"o":6.53,"t":"2026-10-16T15:30:00Z","v":702871,"vw":6.32179},{"c":6.475,"h":6.525,"l":6.28,"n":3788,"o":6.3,"t":"2026-10-16T15:45:00Z","v":886214,"vw":6.407758},{"c":6.58,"h":6.59,"l":6.44,"n":2156,"o":6.475,"t":"2026-10-16T16:00:00Z","v":326322,"vw":6.524284},{"c":6.55,"h":6.585,"l":6.535,"n":992,"o":6.585,"t":"2026-10-16T16:15:00Z","v":98452,"vw":6.55664},{"c":6.555,"h":6.56,"l":6.535,"n":1074,"o":6.55,"t":"2026-10-16T16:30:00Z","v":120081,"vw":6.548618},{"c":6.56,"h":6.58,"l":6.545,"n":1304,"o":6.56,"t":"2026-10-16T16:45:00Z","v":147987,"vw":6.56804},{"c":6.475,"h":6.57,"l":6.465,"n":1374,"o":6.565,"t":"2026-10-16T17:00:00Z","v":204758,"vw":6.517541},{"c":6.47,"h":6.5,"l":6.46,"n":947,"o":6.475,"t":"2026-10-16T17:15:00Z","v":94402,"vw":6.47811},{"c":6.465,"h":6.49,"l":6.44,"n":1242,"o":6.475,"t":"2026-10-16T17:30:00Z","v":113781,"vw":6.463531},{"c":6.415,"h":6.47,"l":6.3912,"n":1082,"o":6.465,"t":"2026-10-16T17:45:00Z","v":105249,"vw":6.416819},{"c":6.375,"h":6.425,"l":6.3711,"n":1010,"o":6.41,"t":"2026-10-16T18:00:00Z","v":92449,"vw":6.400477},{"c":6.395,"h":6.405,"l":6.375,"n":878,"o":6.38,"t":"2026-10-16T18:15:00Z","v":78607,"vw":6.389222},{"c":6.395,"h":6.405,"l":6.375,"n":864,"o":6.395,"t":"2026-10-16T18:30:00Z","v":80314,"vw":6.394351},{"c":6.51,"h":6.52,"l":6.395,"n":2332,"o":6.395,"t":"2026-10-16T18:45:00Z","v":445151,"vw":6.470788},{"c":6.465,"h":6.515,"l":6.425,"n":1615,"o":6.515,"t":"2026-10-16T19:00:00Z","v":184927,"vw":6.467221},{"c":6.445,"h":6.485,"l":6.425,"n":1504,"o":6.47,"t":"2026-10-16T19:15:00Z","v":172270,"vw":6.463445},{"c":6.415,"h":6.455,"l":6.405,"n":1805,"o":6.445,"t":"2026-10-16T19:30:00Z","v":281009,"vw":6.431923},{"c":6.34,"h":6.445,"l":6.34,"n":5441,"o":6.415,"t":"2026-10-16T19:45:00Z","v":1174125,"vw":6.385856},{"c":6.36,"h":6.36,"l":6.35,"n":37,"o":6.35,"t":"2026-10-16T20:00:00Z","v":763840,"vw":6.350005},{"c":6.31,"h":6.31,"l":6.31,"n":11,"o":6.31,"t":"2026-10-16T20:15:00Z","v":284,"vw":6.31},{"c":6.3,"h":6.3,"l":6.3,"n":22,"o":6.3,"t":"2026-10-16T20:45:00Z","v":355,"vw":6.3},{"c":6.1842,"h":6.1842,"l":6.1842,"n":1,"o":6.1842,"t":"2026-10-16T22:00:00Z","v":100,"vw":6.1842},{"c":6.39,"h":6.39,"l":6.3,"n":6,"o":6.3,"t":"2026-10-19T11:15:00Z","v":767,"vw":6.36383},{"c":6.25,"h":6.25,"l":6.25,"n":6,"o":6.25,"t":"2026-10-19T12:45:00Z","v":2151,"vw":6.25},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-19T13:00:00Z","v":400,"vw":6.3},{"c":6.44,"h":6.44,"l":6.44,"n":5,"o":6.44,"t":"2026-10-19T13:15:00Z","v":505,"vw":6.44},{"c":6.3032,"h":6.44,"l":6.28,"n":571,"o":6.43,"t":"2026-10-19T13:30:00Z","v":67918,"vw":6.387488},{"c":6.235,"h":6.355,"l":6.23,"n":1198,"o":6.29,"t":"2026-10-19T13:45:00Z","v":158100,"vw":6.312361},{"c":6.325,"h":6.325,"l":6.225,"n":1127,"o":6.235,"t":"2026-10-19T14:00:00Z","v":167769,"vw":6.266521},{"c":6.385,"h":6.4,"l":6.325,"n":754,"o":6.325,"t":"2026-10-19T14:15:00Z","v":114697,"vw":6.360579},{"c":6.405,"h":6.425,"l":6.365,"n":910,"o":6.385,"t":"2026-10-19T14:30:00Z","v":97045,"vw":6.395734},{"c":6.455,"h":6.455,"l":6.41,"n":743,"o":6.41,"t":"2026-10-19T14:45:00Z","v":86894,"vw":6.429402},{"c":6.525,"h":6.53,"l":6.46,"n":1471,"o":6.46,"t":"2026-10-19T15:00:00Z","v":242843,"vw":6.496513},{"c":6.485,"h":6.53,"l":6.47,"n":1187,"o":6.525,"t":"2026-10-19T15:15:00Z","v":213509,"vw":6.492747},{"c":6.485,"h":6.495,"l":6.465,"n":590,"o":6.485,"t":"2026-10-19T15:30:00Z","v":61916,"vw":6.482354},{"c":6.505,"h":6.5288,"l":6.48,"n":596,"o":6.485,"t":"2026-10-19T15:45:00Z","v":51406,"vw":6.505818},{"c":6.445,"h":6.505,"l":6.435,"n":610,"o":6.505,"t":"2026-10-19T16:00:00Z","v":43481,"vw":6.461434},{"c":6.415,"h":6.45,"l":6.405,"n":559,"o":6.44,"t":"2026-10-19T16:15:00Z","v":85282,"vw":6.429083},{"c":6.415,"h":6.415,"l":6.39,"n":531,"o":6.415,"t":"2026-10-19T16:30:00Z","v":51118,"vw":6.401689},{"c":6.405,"h":6.42,"l":6.4,"n":524,"o":6.41,"t":"2026-10-19T16:45:00Z","v":82590,"vw":6.411163},{"c":6.435,"h":6.44,"l":6.4,"n":766,"o":6.4,"t":"2026-10-19T17:00:00Z","v":126861,"vw":6.425792},{"c":6.445,"h":6.45,"l":6.42,"n":433,"o":6.4364,"t":"2026-10-19T17:15:00Z","v":63296,"vw":6.431911},{"c":6.475,"h":6.495,"l":6.435,"n":817,"o":6.445,"t":"2026-10-19T17:30:00Z","v":123346,"vw":6.459745},{"c":6.465,"h":6.47,"l":6.44,"n":566,"o":6.47,"t":"2026-10-19T17:45:00Z","v":58411,"vw":6.454317},{"c":6.465,"h":6.48,"l":6.44,"n":532,"o":6.465,"t":"2026-10-19T18:00:00Z","v":40368,"vw":6.462253},{"c":6.48,"h":6.485,"l":6.46,"n":562,"o":6.47,"t":"2026-10-19T18:15:00Z","v":50335,"vw":6.476712},{"c":6.505,"h":6.51,"l":6.475,"n":707,"o":6.485,"t":"2026-10-19T18:30:00Z","v":89791,"vw":6.491088},{"c":6.565,"h":6.575,"l":6.505,"n":931,"o":6.51,"t":"2026-10-19T18:45:00Z","v":111649,"vw":6.54578},{"c":6.575,"h":6.585,"l":6.555,"n":907,"o":6.565,"t":"2026-10-19T19:00:00Z","v":92839,"vw":6.569923},{"c":6.61,"h":6.615,"l":6.57,"n":869,"o":6.575,"t":"2026-10-19T19:15:00Z","v":92471,"vw":6.594857},{"c":6.635,"h":6.65,"l":6.6,"n":1198,"o":6.61,"t":"2026-10-19T19:30:00Z","v":155402,"vw":6.622012},{"c":6.575,"h":6.665,"l":6.56,"n":3960,"o":6.64,"t":"2026-10-19T19:45:00Z","v":724695,"vw":6.607817},{"c":6.57,"h":6.57,"l":6.57,"n":35,"o":6.57,"t":"2026-10-19T20:00:00Z","v":537142,"vw":6.57},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-19T22:30:00Z","v":200,"vw":6.44},{"c":6.581,"h":6.581,"l":6.581,"n":1,"o":6.581,"t":"2026-10-19T22:45:00Z","v":100,"vw":6.581},{"c":6.58,"h":6.58,"l":6.51,"n":10,"o":6.51,"t":"2026-10-20T12:15:00Z","v":950,"vw":6.566788},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-20T13:15:00Z","v":1116,"vw":6.56},{"c":6.75,"h":6.789,"l":6.59,"n":891,"o":6.59,"t":"2026-10-20T13:30:00Z","v":193182,"vw":6.719787},{"c":6.845,"h":6.845,"l":6.72,"n":947,"o":6.74,"t":"2026-10-20T13:45:00Z","v":177161,"vw":6.801102},{"c":6.82,"h":6.845,"l":6.725,"n":1290,"o":6.84,"t":"2026-10-20T14:00:00Z","v":188053,"vw":6.787068},{"c":6.89,"h":6.95,"l":6.825,"n":1384,"o":6.835,"t":"2026-10-20T14:15:00Z","v":182812,"vw":6.888547},{"c":6.8124,"h":6.925,"l":6.79,"n":1746,"o":6.895,"t":"2026-10-20T14:30:00Z","v":314139,"vw":6.827704},{"c":6.815,"h":6.85,"l":6.73,"n":2133,"o":6.815,"t":"2026-10-20T14:45:00Z","v":449080,"vw":6.785265},{"c":6.74,"h":6.835,"l":6.72,"n":1606,"o":6.815,"t":"2026-10-20T15:00:00Z","v":248311,"vw":6.781206},{"c":6.71,"h":6.79,"l":6.685,"n":1545,"o":6.745,"t":"2026-10-20T15:15:00Z","v":353561,"vw":6.740377},{"c":6.725,"h":6.74,"l":6.7,"n":839,"o":6.714,"t":"2026-10-20T15:30:00Z","v":91310,"vw":6.716951},{"c":6.685,"h":6.72,"l":6.675,"n":1031,"o":6.72,"t":"2026-10-20T15:45:00Z","v":154873,"vw":6.696517},{"c":6.68,"h":6.705,"l":6.665,"n":721,"o":6.685,"t":"2026-10-20T16:00:00Z","v":71477,"vw":6.68444},{"c":6.685,"h":6.69,"l":6.645,"n":664,"o":6.685,"t":"2026-10-20T16:15:00Z","v":77869,"vw":6.665192},{"c":6.665,"h":6.695,"l":6.66,"n":576,"o":6.685,"t":"2026-10-20T16:30:00Z","v":74686,"vw":6.682942},{"c":6.675,"h":6.71,"l":6.665,"n":863,"o":6.665,"t":"2026-10-20T16:45:00Z","v":130350,"vw":6.690805},{"c":6.65,"h":6.69,"l":6.65,"n":599,"o":6.67,"t":"2026-10-20T17:00:00Z","v":70329,"vw":6.67171},{"c":6.675,"h":6.68,"l":6.655,"n":468,"o":6.66,"t":"2026-10-20T17:15:00Z","v":61148,"vw":6.667544},{"c":6.675,"h":6.69,"l":6.66,"n":508,"o":6.675,"t":"2026-10-20T17:30:00Z","v":49026,"vw":6.676134},{"c":6.68,"h":6.685,"l":6.665,"n":537,"o":6.68,"t":"2026-10-20T17:45:00Z","v":48558,"vw":6.676696},{"c":6.6539,"h":6.685,"l":6.65,"n":479,"o":6.68,"t":"2026-10-20T18:00:00Z","v":65601,"vw":6.66645},{"c":6.621,"h":6.655,"l":6.61,"n":589,"o":6.65,"t":"2026-10-20T18:15:00Z","v":93214,"vw":6.627545},{"c":6.64,"h":6.645,"l":6.615,"n":775,"o":6.624,"t":"2026-10-20T18:30:00Z","v":120004,"vw":6.631669},{"c":6.71,"h":6.725,"l":6.605,"n":1236,"o":6.645,"t":"2026-10-20T18:45:00Z","v":193981,"vw":6.65541},{"c":6.67,"h":6.725,"l":6.65,"n":1035,"o":6.715,"t":"2026-10-20T19:00:00Z","v":161227,"vw":6.689358},{"c":6.675,"h":6.695,"l":6.67,"n":849,"o":6.68,"t":"2026-10-20T19:15:00Z","v":134561,"vw":6.680328},{"c":6.7,"h":6.71,"l":6.67,"n":1045,"o":6.675,"t":"2026-10-20T19:30:00Z","v":143689,"vw":6.694983},{"c":6.67,"h":6.72,"l":6.65,"n":3643,"o":6.7,"t":"2026-10-20T19:45:00Z","v":715846,"vw":6.688782},{"c":6.68,"h":6.68,"l":6.68,"n":32,"o":6.68,"t":"2026-10-20T20:00:00Z","v":667935,"vw":6.68},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-20T21:15:00Z","v":200,"vw":6.62},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-21T11:30:00Z","v":230,"vw":6.67},{"c":6.68,"h":6.71,"l":6.58,"n":907,"o":6.69,"t":"2026-10-21T13:30:00Z","v":120507,"vw":6.646847},{"c":6.7,"h":6.76,"l":6.66,"n":935,"o":6.66,"t":"2026-10-21T13:45:00Z","v":66940,"vw":6.723753},{"c":6.62,"h":6.695,"l":6.605,"n":1202,"o":6.68,"t":"2026-10-21T14:00:00Z","v":135481,"vw":6.640534},{"c":6.545,"h":6.63,"l":6.545,"n":938,"o":6.62,"t":"2026-10-21T14:15:00Z","v":83301,"vw":6.575746},{"c":6.53,"h":6.555,"l":6.49,"n":1660,"o":6.545,"t":"2026-10-21T14:30:00Z","v":295207,"vw":6.522866},{"c":6.51,"h":6.565,"l":6.51,"n":941,"o":6.525,"t":"2026-10-21T14:45:00Z","v":77396,"vw":6.539679},{"c":6.49,"h":6.515,"l":6.475,"n":892,"o":6.51,"t":"2026-10-21T15:00:00Z","v":80149,"vw":6.488032},{"c":6.5,"h":6.505,"l":6.455,"n":1084,"o":6.485,"t":"2026-10-21T15:15:00Z","v":142431,"vw":6.482765},{"c":6.505,"h":6.525,"l":6.495,"n":799,"o":6.5,"t":"2026-10-21T15:30:00Z","v":106463,"vw":6.51092},{"c":6.5,"h":6.53,"l":6.49,"n":1008,"o":6.51,"t":"2026-10-21T15:45:00Z","v":166043,"vw":6.503849},{"c":6.49,"h":6.505,"l":6.475,"n":937,"o":6.5,"t":"2026-10-21T16:00:00Z","v":114384,"vw":6.490226},{"c":6.52,"h":6.52,"l":6.47,"n":901,"o":6.485,"t":"2026-10-21T16:15:00Z","v":114378,"vw":6.485506},{"c":6.54,"h":6.575,"l":6.4908,"n":1056,"o":6.515,"t":"2026-10-21T16:30:00Z","v":129298,"vw":6.539302},{"c":6.555,"h":6.56,"l":6.53,"n":690,"o":6.54,"t":"2026-10-21T16:45:00Z","v":56064,"vw":6.544624},{"c":6.565,"h":6.58,"l":6.545,"n":781,"o":6.555,"t":"2026-10-21T17:00:00Z","v":74899,"vw":6.561628},{"c":6.56,"h":6.57,"l":6.53,"n":948,"o":6.565,"t":"2026-10-21T17:15:00Z","v":93474,"vw":6.551358},{"c":6.585,"h":6.625,"l":6.555,"n":1147,"o":6.555,"t":"2026-10-21T17:30:00Z","v":148876,"vw":6.591547},{"c":6.575,"h":6.595,"l":6.5601,"n":772,"o":6.59,"t":"2026-10-21T17:45:00Z","v":95717,"vw":6.581087},{"c":6.575,"h":6.585,"l":6.56,"n":600,"o":6.575,"t":"2026-10-21T18:00:00Z","v":43955,"vw":6.57348},{"c":6.535,"h":6.58,"l":6.5212,"n":807,"o":6.575,"t":"2026-10-21T18:15:00Z","v":66350,"vw":6.548117},{"c":6.58,"h":6.58,"l":6.535,"n":811,"o":6.535,"t":"2026-10-21T18:30:00Z","v":61842,"vw":6.555459},{"c":6.545,"h":6.59,"l":6.54,"n":979,"o":6.58,"t":"2026-10-21T18:45:00Z","v":94999,"vw":6.570613},{"c":6.445,"h":6.54,"l":6.415,"n":1190,"o":6.54,"t":"2026-10-21T19:00:00Z","v":138202,"vw":6.474391},{"c":6.49,"h":6.5,"l":6.445,"n":1063,"o":6.445,"t":"2026-10-21T19:15:00Z","v":112494,"vw":6.465312},{"c":6.485,"h":6.51,"l":6.46,"n":1298,"o":6.485,"t":"2026-10-21T19:30:00Z","v":151077,"vw":6.485151},{"c":6.42,"h":6.505,"l":6.405,"n":3338,"o":6.485,"t":"2026-10-21T19:45:00Z","v":527036,"vw":6.444672},{"c":6.43,"h":6.43,"l":6.43,"n":31,"o":6.43,"t":"2026-10-21T20:00:00Z","v":647656,"vw":6.43},{"c":6.44,"h":6.44,"l":6.3773,"n":8,"o":6.4,"t":"2026-10-21T20:15:00Z","v":700,"vw":6.399291},{"c":6.3827,"h":6.47,"l":6.3827,"n":2,"o":6.47,"t":"2026-10-21T21:30:00Z","v":1000,"vw":6.42635},{"c":6.44,"h":6.44,"l":6.44,"n":4,"o":6.44,"t":"2026-10-21T22:30:00Z","v":505,"vw":6.44},{"c":6.41,"h":6.41,"l":6.38,"n":5,"o":6.38,"t":"2026-10-22T13:15:00Z","v":2593,"vw":6.404324},{"c":6.51,"h":6.55,"l":6.32,"n":945,"o":6.39,"t":"2026-10-22T13:30:00Z","v":194853,"vw":6.458122},{"c":6.565,"h":6.575,"l":6.505,"n":772,"o":6.52,"t":"2026-10-22T13:45:00Z","v":61544,"vw":6.542685},{"c":6.55,"h":6.605,"l":6.54,"n":1151,"o":6.565,"t":"2026-10-22T14:00:00Z","v":126600,"vw":6.565024},{"c":6.615,"h":6.625,"l":6.55,"n":1068,"o":6.555,"t":"2026-10-22T14:15:00Z","v":105174,"vw":6.591299},{"c":6.6912,"h":6.7,"l":6.59,"n":954,"o":6.62,"t":"2026-10-22T14:30:00Z","v":118320,"vw":6.630721},{"c":6.665,"h":6.7,"l":6.635,"n":945,"o":6.7,"t":"2026-10-22T14:45:00Z","v":82693,"vw":6.658132},{"c":6.62,"h":6.665,"l":6.605,"n":890,"o":6.66,"t":"2026-10-22T15:00:00Z","v":125076,"vw":6.630917},{"c":6.645,"h":6.65,"l":6.62,"n":735,"o":6.625,"t":"2026-10-22T15:15:00Z","v":78853,"vw":6.630595},{"c":6.6699,"h":6.679,"l":6.64,"n":946,"o":6.645,"t":"2026-10-22T15:30:00Z","v":136068,"vw":6.657301},{"c":6.715,"h":6.745,"l":6.66,"n":931,"o":6.66,"t":"2026-10-22T15:45:00Z","v":195792,"vw":6.707003},{"c":6.6099,"h":6.73,"l":6.595,"n":1243,"o":6.71,"t":"2026-10-22T16:00:00Z","v":333528,"vw":6.659869},{"c":6.4767,"h":6.65,"l":6.475,"n":1950,"o":6.605,"t":"2026-10-22T16:15:00Z","v":465604,"vw":6.587558},{"c":6.45,"h":6.495,"l":6.44,"n":816,"o":6.47,"t":"2026-10-22T16:30:00Z","v":135210,"vw":6.477615},{"c":6.485,"h":6.49,"l":6.445,"n":830,"o":6.45,"t":"2026-10-22T16:45:00Z","v":92367,"vw":6.457206},{"c":6.435,"h":6.49,"l":6.43,"n":874,"o":6.48,"t":"2026-10-22T17:00:00Z","v":105639,"vw":6.457014},{"c":6.435,"h":6.465,"l":6.415,"n":997,"o":6.43,"t":"2026-10-22T17:15:00Z","v":180784,"vw":6.439455},{"c":6.47,"h":6.475,"l":6.43,"n":682,"o":6.435,"t":"2026-10-22T17:30:00Z","v":95858,"vw":6.462139},{"c":6.47,"h":6.475,"l":6.4303,"n":731,"o":6.47,"t":"2026-10-22T17:45:00Z","v":86018,"vw":6.44922},{"c":6.435,"h":6.47,"l":6.4295,"n":895,"o":6.465,"t":"2026-10-22T18:00:00Z","v":159772,"vw":6.446829},{"c":6.425,"h":6.459,"l":6.425,"n":677,"o":6.43,"t":"2026-10-22T18:15:00Z","v":88582,"vw":6.439586},{"c":6.4101,"h":6.425,"l":6.385,"n":780,"o":6.42,"t":"2026-10-22T18:30:00Z","v":99970,"vw":6.403606},{"c":6.405,"h":6.435,"l":6.4,"n":879,"o":6.415,"t":"2026-10-22T18:45:00Z","v":114476,"vw":6.415284},{"c":6.435,"h":6.445,"l":6.36,"n":2004,"o":6.4,"t":"2026-10-22T19:00:00Z","v":365885,"vw":6.406993},{"c":6.44,"h":6.44,"l":6.41,"n":1141,"o":6.43,"t":"2026-10-22T19:15:00Z","v":110680,"vw":6.427114},{"c":6.485,"h":6.485,"l":6.435,"n":1866,"o":6.435,"t":"2026-10-22T19:30:00Z","v":331207,"vw":6.455435},{"c":6.53,"h":6.55,"l":6.455,"n":3595,"o":6.48,"t":"2026-10-22T19:45:00Z","v":610368,"vw":6.520439},{"c":6.54,"h":6.54,"l":6.54,"n":25,"o":6.54,"t":"2026-10-22T20:00:00Z","v":588907,"vw":6.54},{"c":6.54,"h":6.54,"l":6.54,"n":7,"o":6.54,"t":"2026-10-22T20:45:00Z","v":166,"vw":6.54},{"c":6.43,"h":6.43,"l":6.43,"n":19,"o":6.43,"t":"2026-10-22T21:00:00Z","v":222,"vw":6.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10956938790165886,"strike":11.98564626338863,"iv":1.4411532643261833,"gamma":0.06720284620966767,"theta":-0.00826844037322734,"vega":0.003209931616946641,"rho":0.0004216840520151693,"breakevenPct":84.94213534083009},{"delta":0.15,"premium":0.15857283327727578,"strike":11.540776192077836,"iv":1.4320735414987564,"gamma":0.09618177542625328,"theta":-0.00945809790337443,"vega":0.004024635845352872,"rho":0.0006376215267417139,"breakevenPct":78.88912882805981},{"delta":0.2,"premium":0.19785815736692142,"strike":10.418338360945103,"iv":1.2699975577491018,"gamma":0.13377017114118295,"theta":-0.0096086262635482,"vega":0.004767792554977075,"rho":0.0008601990859839082,"breakevenPct":62.327163888563064},{"delta":0.25,"premium":0.23714348145656702,"strike":9.295900529812371,"iv":1.1079215739994472,"gamma":0.17135856685611256,"theta":-0.009759154623721969,"vega":0.005510949264601276,"rho":0.0010827766452261023,"breakevenPct":45.76519894906633},{"delta":0.3,"premium":0.27642880554621263,"strike":8.17346269867964,"iv":0.9458455902497929,"gamma":0.20894696257104223,"theta":-0.009909682983895739,"vega":0.006254105974225478,"rho":0.0013053542044682964,"breakevenPct":29.203234009569606},{"delta":0.35,"premium":0.34817127564674394,"strike":7.410793933987511,"iv":0.8493921498661909,"gamma":0.22740365744870653,"theta":-0.00984299732381802,"vega":0.006585816235504015,"rho":0.0015049147823399881,"breakevenPct":18.63861176810787},{"delta":0.4,"premium":0.468599464763604,"strike":7.187778768956289,"iv":0.8513725245316682,"gamma":0.2171628010704728,"theta":-0.00945049063336307,"vega":0.00630035682426405,"rho":0.0016699498881559262,"breakevenPct":17.070003573698664},{"delta":0.45,"premium":0.589027653880464,"strike":6.964763603925067,"iv":0.8533528991971454,"gamma":0.20692194469223907,"theta":-0.009057983942908118,"vega":0.006014897413024085,"rho":0.001834984993971864,"breakevenPct":15.501395379289457},{"delta":0.5,"premium":0.7094558429973239,"strike":6.741748438893845,"iv":0.8553332738626227,"gamma":0.19668108831400535,"theta":-0.008665477252453167,"vega":0.005729438001784121,"rho":0.002000020099787802,"breakevenPct":13.932787184880251},{"delta":0.55,"premium":0.8298840321141838,"strike":6.5187332738626225,"iv":0.8573136485280999,"gamma":0.18644023193577164,"theta":-0.008272970561998216,"vega":0.005443978590544157,"rho":0.00216505520560374,"breakevenPct":12.364178990471043},{"delta":0.6,"premium":0.9503122212310436,"strike":6.295718108831401,"iv":0.8592940231935772,"gamma":0.17619937555753792,"theta":-0.007880463871543265,"vega":0.005158519179304193,"rho":0.0023300903114196777,"breakevenPct":10.79557079606184},{"delta":0.65,"premium":1.0707404103479037,"strike":6.072702943800179,"iv":0.8612743978590545,"gamma":0.1659585191793042,"theta":-0.007487957181088314,"vega":0.0048730597680642284,"rho":0.002495125417235616,"breakevenPct":9.226962601652632},{"delta":0.7,"premium":1.1911685994647634,"strike":5.849687778768956,"iv":0.8632547725245316,"gamma":0.1557176628010705,"theta":-0.0070954504906333635,"vega":0.004587600356824264,"rho":0.0026601605230515534,"breakevenPct":7.6583544072434275},{"delta":0.75,"premium":1.3115967885816233,"strike":5.6266726137377345,"iv":0.8652351471900089,"gamma":0.14547680642283678,"theta":-0.0067029438001784125,"vega":0.0043021409455842995,"rho":0.0028251956288674915,"breakevenPct":6.0897462128342195},{"delta":0.8,"premium":1.4320249776984835,"strike":5.403657448706512,"iv":0.8672155218554862,"gamma":0.13523595004460304,"theta":-0.0063104371097234616,"vega":0.0040166815343443355,"rho":0.0029902307346834295,"breakevenPct":4.521138018425011},{"delta":0.85,"premium":1.5524531668153434,"strike":5.18064228367529,"iv":0.8691958965209634,"gamma":0.12499509366636931,"theta":-0.005917930419268511,"vega":0.003731222123104371,"rho":0.003155265840499367,"breakevenPct":2.952529824015805},{"delta":0.9,"premium":1.9335440018004473,"strike":4.710669385917911,"iv":1.0152728318809743,"gamma":0.10507235306651706,"theta":-0.0054783723521760605,"vega":0.003229035910692022,"rho":0.0031147804971646707,"breakevenPct":1.5934768764274991}],"put":[{"delta":0.1,"premium":0.10513229078777295,"strike":4.337743026259099,"iv":1.2604338580377297,"gamma":0.09086211429047142,"theta":-0.005662500726039425,"vega":0.003096611485046434,"rho":-0.0006048922908098224,"breakevenPct":35.28118141481154},{"delta":0.15,"premium":0.17662909641977648,"strike":5.112237166129949,"iv":0.9523956620572078,"gamma":0.1224286607311991,"theta":-0.006370600492517522,"vega":0.003934684599355939,"rho":-0.000921775946282356,"breakevenPct":24.531986701679326},{"delta":0.2,"premium":0.2855512407652965,"strike":5.349024436446297,"iv":0.9477451600681948,"gamma":0.1321937677590453,"theta":-0.0067305171433983705,"vega":0.004218829323735556,"rho":-0.0012678853942544122,"breakevenPct":22.576862451360856},{"delta":0.25,"premium":0.3944733851108164,"strike":5.5858117067626445,"iv":0.9430946580791817,"gamma":0.14195887478689145,"theta":-0.007090433794279219,"vega":0.004502974048115173,"rho":-0.0016139948422264684,"breakevenPct":20.62173820104239},{"delta":0.3,"premium":0.5033955294563364,"strike":5.822598977078992,"iv":0.9384441560901686,"gamma":0.15172398181473765,"theta":-0.007450350445160068,"vega":0.00478711877249479,"rho":-0.001960104290198524,"breakevenPct":18.66661395072392},{"delta":0.35,"premium":0.6123176738018563,"strike":6.05938624739534,"iv":0.9337936541011556,"gamma":0.16148908884258384,"theta":-0.007810267096040917,"vega":0.005071263496874407,"rho":-0.0023062137381705803,"breakevenPct":16.711489700405455},{"delta":0.4,"premium":0.7212398181473764,"strike":6.296173517711688,"iv":0.9291431521121425,"gamma":0.17125419587043,"theta":-0.008170183746921765,"vega":0.005355408221254025,"rho":-0.0026523231861426367,"breakevenPct":14.756365450086985},{"delta":0.45,"premium":0.8301619624928963,"strike":6.532960788028035,"iv":0.9244926501231294,"gamma":0.1810193028982762,"theta":-0.008530100397802614,"vega":0.0056395529456336425,"rho":-0.0029984326341146927,"breakevenPct":12.80124119976852},{"delta":0.5,"premium":0.9390841068384163,"strike":6.769748058344383,"iv":0.9198421481341162,"gamma":0.1907844099261224,"theta":-0.008890017048683464,"vega":0.00592369767001326,"rho":-0.0033445420820867487,"breakevenPct":10.846116949450051},{"delta":0.55,"premium":1.0480062511839363,"strike":7.006535328660732,"iv":0.9151916461451032,"gamma":0.20054951695396858,"theta":-0.009249933699564311,"vega":0.006207842394392878,"rho":-0.0036906515300588055,"breakevenPct":8.89099269913158},{"delta":0.6,"premium":1.1569283955294563,"strike":7.243322598977079,"iv":0.9105411441560901,"gamma":0.21031462398181475,"theta":-0.00960985035044516,"vega":0.006491987118772495,"rho":-0.004036760978030861,"breakevenPct":6.935868448813114},{"delta":0.65,"premium":1.2658505398749762,"strike":7.480109869293427,"iv":0.905890642167077,"gamma":0.22007973100966094,"theta":-0.00996976700132601,"vega":0.006776131843152112,"rho":-0.0043828704260029175,"breakevenPct":4.980744198494648},{"delta":0.7,"premium":2.212702895772649,"strike":8.481887848976596,"iv":1.0413606689543322,"gamma":0.1903252906879807,"theta":-0.009663520244335434,"vega":0.006153725721901774,"rho":-0.005385938451705957,"breakevenPct":4.140902856208768},{"delta":0.75,"premium":3.236396013428381,"strike":9.553817815108253,"iv":1.1896801765463982,"gamma":0.15694678707223902,"theta":-0.009296184266535688,"vega":0.005448186116991046,"rho":-0.006449251587157256,"breakevenPct":3.403336365751205},{"delta":0.8,"premium":4.260089131084113,"strike":10.625747781239909,"iv":1.3379996841384645,"gamma":0.12356828345649735,"theta":-0.008928848288735945,"vega":0.004742646512080319,"rho":-0.007512564722608554,"breakevenPct":2.6657698752936407},{"delta":0.85,"premium":5.283782248739843,"strike":11.697677747371564,"iv":1.48631919173053,"gamma":0.09018977984075577,"theta":-0.0085615123109362,"vega":0.004037106907169592,"rho":-0.008575877858059851,"breakevenPct":1.928203384836079},{"delta":0.9,"premium":5.607404485292228,"strike":12.074427389704065,"iv":1.4609917257040361,"gamma":0.06384356897906715,"theta":-0.007063204792546461,"vega":0.003167028036840621,"rho":-0.009086723460274894,"breakevenPct":1.167915542362843}]},"raw":{"call":[{"delta":0.1,"premium":0.10956938790165886,"strike":11.98564626338863,"iv":1.4411532643261833,"gamma":0.06720284620966767,"theta":-0.00826844037322734,"vega":0.003209931616946641,"rho":0.0004216840520151693,"breakevenPct":84.94213534083009},{"delta":0.15,"premium":0.15857283327727578,"strike":11.540776192077836,"iv":1.4320735414987564,"gamma":0.09618177542625328,"theta":-0.00945809790337443,"vega":0.004024635845352872,"rho":0.0006376215267417139,"breakevenPct":78.88912882805981},{"delta":0.2,"premium":0.19785815736692142,"strike":10.418338360945103,"iv":1.2699975577491018,"gamma":0.13377017114118295,"theta":-0.0096086262635482,"vega":0.004767792554977075,"rho":0.0008601990859839082,"breakevenPct":62.327163888563064},{"delta":0.25,"premium":0.23714348145656702,"strike":9.295900529812371,"iv":1.1079215739994472,"gamma":0.17135856685611256,"theta":-0.009759154623721969,"vega":0.005510949264601276,"rho":0.0010827766452261023,"breakevenPct":45.76519894906633},{"delta":0.3,"premium":0.27642880554621263,"strike":8.17346269867964,"iv":0.9458455902497929,"gamma":0.20894696257104223,"theta":-0.009909682983895739,"vega":0.006254105974225478,"rho":0.0013053542044682964,"breakevenPct":29.203234009569606},{"delta":0.35,"premium":0.34817127564674394,"strike":7.410793933987511,"iv":0.8493921498661909,"gamma":0.22740365744870653,"theta":-0.00984299732381802,"vega":0.006585816235504015,"rho":0.0015049147823399881,"breakevenPct":18.63861176810787},{"delta":0.4,"premium":0.468599464763604,"strike":7.187778768956289,"iv":0.8513725245316682,"gamma":0.2171628010704728,"theta":-0.00945049063336307,"vega":0.00630035682426405,"rho":0.0016699498881559262,"breakevenPct":17.070003573698664},{"delta":0.45,"premium":0.589027653880464,"strike":6.964763603925067,"iv":0.8533528991971454,"gamma":0.20692194469223907,"theta":-0.009057983942908118,"vega":0.006014897413024085,"rho":0.001834984993971864,"breakevenPct":15.501395379289457},{"delta":0.5,"premium":0.7094558429973239,"strike":6.741748438893845,"iv":0.8553332738626227,"gamma":0.19668108831400535,"theta":-0.008665477252453167,"vega":0.005729438001784121,"rho":0.002000020099787802,"breakevenPct":13.932787184880251},{"delta":0.55,"premium":0.8298840321141838,"strike":6.5187332738626225,"iv":0.8573136485280999,"gamma":0.18644023193577164,"theta":-0.008272970561998216,"vega":0.005443978590544157,"rho":0.00216505520560374,"breakevenPct":12.364178990471043},{"delta":0.6,"premium":0.9503122212310436,"strike":6.295718108831401,"iv":0.8592940231935772,"gamma":0.17619937555753792,"theta":-0.007880463871543265,"vega":0.005158519179304193,"rho":0.0023300903114196777,"breakevenPct":10.79557079606184},{"delta":0.65,"premium":1.0707404103479037,"strike":6.072702943800179,"iv":0.8612743978590545,"gamma":0.1659585191793042,"theta":-0.007487957181088314,"vega":0.0048730597680642284,"rho":0.002495125417235616,"breakevenPct":9.226962601652632},{"delta":0.7,"premium":1.1911685994647634,"strike":5.849687778768956,"iv":0.8632547725245316,"gamma":0.1557176628010705,"theta":-0.0070954504906333635,"vega":0.004587600356824264,"rho":0.0026601605230515534,"breakevenPct":7.6583544072434275},{"delta":0.75,"premium":1.3115967885816233,"strike":5.6266726137377345,"iv":0.8652351471900089,"gamma":0.14547680642283678,"theta":-0.0067029438001784125,"vega":0.0043021409455842995,"rho":0.0028251956288674915,"breakevenPct":6.0897462128342195},{"delta":0.8,"premium":1.4320249776984835,"strike":5.403657448706512,"iv":0.8672155218554862,"gamma":0.13523595004460304,"theta":-0.0063104371097234616,"vega":0.0040166815343443355,"rho":0.0029902307346834295,"breakevenPct":4.521138018425011},{"delta":0.85,"premium":1.5524531668153434,"strike":5.18064228367529,"iv":0.8691958965209634,"gamma":0.12499509366636931,"theta":-0.005917930419268511,"vega":0.003731222123104371,"rho":0.003155265840499367,"breakevenPct":2.952529824015805},{"delta":0.9,"premium":1.9335440018004473,"strike":4.710669385917911,"iv":1.0152728318809743,"gamma":0.10507235306651706,"theta":-0.0054783723521760605,"vega":0.003229035910692022,"rho":0.0031147804971646707,"breakevenPct":1.5934768764274991}],"put":[{"delta":0.1,"premium":0.10513229078777295,"strike":4.337743026259099,"iv":1.2604338580377297,"gamma":0.09086211429047142,"theta":-0.005662500726039425,"vega":0.003096611485046434,"rho":-0.0006048922908098224,"breakevenPct":35.28118141481154},{"delta":0.15,"premium":0.17662909641977648,"strike":5.112237166129949,"iv":0.9523956620572078,"gamma":0.1224286607311991,"theta":-0.006370600492517522,"vega":0.003934684599355939,"rho":-0.000921775946282356,"breakevenPct":24.531986701679326},{"delta":0.2,"premium":0.2855512407652965,"strike":5.349024436446297,"iv":0.9477451600681948,"gamma":0.1321937677590453,"theta":-0.0067305171433983705,"vega":0.004218829323735556,"rho":-0.0012678853942544122,"breakevenPct":22.576862451360856},{"delta":0.25,"premium":0.3944733851108164,"strike":5.5858117067626445,"iv":0.9430946580791817,"gamma":0.14195887478689145,"theta":-0.007090433794279219,"vega":0.004502974048115173,"rho":-0.0016139948422264684,"breakevenPct":20.62173820104239},{"delta":0.3,"premium":0.5033955294563364,"strike":5.822598977078992,"iv":0.9384441560901686,"gamma":0.15172398181473765,"theta":-0.007450350445160068,"vega":0.00478711877249479,"rho":-0.001960104290198524,"breakevenPct":18.66661395072392},{"delta":0.35,"premium":0.6123176738018563,"strike":6.05938624739534,"iv":0.9337936541011556,"gamma":0.16148908884258384,"theta":-0.007810267096040917,"vega":0.005071263496874407,"rho":-0.0023062137381705803,"breakevenPct":16.711489700405455},{"delta":0.4,"premium":0.7212398181473764,"strike":6.296173517711688,"iv":0.9291431521121425,"gamma":0.17125419587043,"theta":-0.008170183746921765,"vega":0.005355408221254025,"rho":-0.0026523231861426367,"breakevenPct":14.756365450086985},{"delta":0.45,"premium":0.8301619624928963,"strike":6.532960788028035,"iv":0.9244926501231294,"gamma":0.1810193028982762,"theta":-0.008530100397802614,"vega":0.0056395529456336425,"rho":-0.0029984326341146927,"breakevenPct":12.80124119976852},{"delta":0.5,"premium":0.9390841068384163,"strike":6.769748058344383,"iv":0.9198421481341162,"gamma":0.1907844099261224,"theta":-0.008890017048683464,"vega":0.00592369767001326,"rho":-0.0033445420820867487,"breakevenPct":10.846116949450051},{"delta":0.55,"premium":1.0480062511839363,"strike":7.006535328660732,"iv":0.9151916461451032,"gamma":0.20054951695396858,"theta":-0.009249933699564311,"vega":0.006207842394392878,"rho":-0.0036906515300588055,"breakevenPct":8.89099269913158},{"delta":0.6,"premium":1.1569283955294563,"strike":7.243322598977079,"iv":0.9105411441560901,"gamma":0.21031462398181475,"theta":-0.00960985035044516,"vega":0.006491987118772495,"rho":-0.004036760978030861,"breakevenPct":6.935868448813114},{"delta":0.65,"premium":1.2658505398749762,"strike":7.480109869293427,"iv":0.905890642167077,"gamma":0.22007973100966094,"theta":-0.00996976700132601,"vega":0.006776131843152112,"rho":-0.0043828704260029175,"breakevenPct":4.980744198494648},{"delta":0.7,"premium":2.212702895772649,"strike":8.481887848976596,"iv":1.0413606689543322,"gamma":0.1903252906879807,"theta":-0.009663520244335434,"vega":0.006153725721901774,"rho":-0.005385938451705957,"breakevenPct":4.140902856208768},{"delta":0.75,"premium":3.236396013428381,"strike":9.553817815108253,"iv":1.1896801765463982,"gamma":0.15694678707223902,"theta":-0.009296184266535688,"vega":0.005448186116991046,"rho":-0.006449251587157256,"breakevenPct":3.403336365751205},{"delta":0.8,"premium":4.260089131084113,"strike":10.625747781239909,"iv":1.3379996841384645,"gamma":0.12356828345649735,"theta":-0.008928848288735945,"vega":0.004742646512080319,"rho":-0.007512564722608554,"breakevenPct":2.6657698752936407},{"delta":0.85,"premium":5.283782248739843,"strike":11.697677747371564,"iv":1.48631919173053,"gamma":0.09018977984075577,"theta":-0.0085615123109362,"vega":0.004037106907169592,"rho":-0.008575877858059851,"breakevenPct":1.928203384836079},{"delta":0.9,"premium":5.607404485292228,"strike":12.074427389704065,"iv":1.4609917257040361,"gamma":0.06384356897906715,"theta":-0.007063204792546461,"vega":0.003167028036840621,"rho":-0.009086723460274894,"breakevenPct":1.167915542362843}]}},"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"}}