{"symbol":"IEP","url":"https://intraalpha.com/companies/IEP","capturedAt":"2026-10-22T14:52:28.443Z","state":"ready","quote":{"symbol":"IEP","last_price":6.08,"prev_close":6.15,"regular_close":6.08,"change":-0.07,"change_pct":-1.1382,"regular_change":-0.07,"regular_change_pct":-1.1382,"extended_change":0,"extended_change_pct":0,"bid":6.08,"ask":6.09,"bid_size":2300,"ask_size":2800,"volume":686790,"vwap":6.122934,"open":6.13,"high":6.175,"low":6.06,"close":6.08,"trade_count":2367,"last_trade_at":"2026-10-22T14:51:36.290089514Z","last_quote_at":"2026-10-22T14:52:04.228376446Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:52:27.358036174-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"IEP","fetched_at":"2026-10-22T14:52:27.967706+00:00","name":"Icahn Enterprises LP","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS REFINING & MARKETING","country":"USA","description":"Icahn Enterprises LP, operates in investment, energy, automotive, food packaging, metals, real estate, home fashion and pharmaceutical businesses in the United States and internationally. The company is headquartered in Sunny Isles Beach, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4556965000,"ebitda":526000000,"pe_ratio":null,"peg_ratio":1.151,"book_value":2.55,"dividend_per_share":2,"dividend_yield":0.309,"eps":-0.71,"revenue_ttm":10389000000,"gross_profit_ttm":740000000,"profit_margin":-0.0496,"operating_margin_ttm":-0.0864,"return_on_assets_ttm":-0.0046,"return_on_equity_ttm":-0.178,"quarterly_earnings_growth":9.6,"quarterly_revenue_growth":0.257,"analyst_target_price":12,"analyst_number":null,"beta":0.704,"fifty_two_week_high":7.44,"fifty_two_week_low":5.82,"fifty_day_ma":6.86,"two_hundred_day_ma":7.51,"shares_outstanding":710915000,"forward_pe":28.82,"price_to_sales":0.439,"price_to_book":4.999,"ev_to_revenue":0.827,"ev_to_ebitda":13.45},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:52:27.967706+00:00"},"optionObservedAt":"2026-10-22T14:39:42.505Z","bars":[{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-15T11:30:00Z","v":100,"vw":6.62},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-15T12:10:00Z","v":514,"vw":6.66},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-10-15T12:20:00Z","v":700,"vw":6.62},{"c":6.5801,"h":6.66,"l":6.58,"n":3,"o":6.66,"t":"2026-10-15T12:50:00Z","v":720,"vw":6.591167},{"c":6.5874,"h":6.5874,"l":6.5874,"n":1,"o":6.5874,"t":"2026-10-15T13:05:00Z","v":406,"vw":6.5874},{"c":6.61,"h":6.63,"l":6.6,"n":120,"o":6.6,"t":"2026-10-15T13:30:00Z","v":29285,"vw":6.61016},{"c":6.64,"h":6.6449,"l":6.605,"n":75,"o":6.615,"t":"2026-10-15T13:35:00Z","v":10113,"vw":6.624664},{"c":6.62,"h":6.635,"l":6.61,"n":43,"o":6.635,"t":"2026-10-15T13:40:00Z","v":10774,"vw":6.620425},{"c":6.61,"h":6.62,"l":6.61,"n":33,"o":6.62,"t":"2026-10-15T13:45:00Z","v":2133,"vw":6.618421},{"c":6.625,"h":6.635,"l":6.61,"n":345,"o":6.62,"t":"2026-10-15T13:50:00Z","v":39042,"vw":6.620508},{"c":6.6344,"h":6.6344,"l":6.63,"n":12,"o":6.63,"t":"2026-10-15T13:55:00Z","v":1317,"vw":6.630338},{"c":6.65,"h":6.66,"l":6.64,"n":98,"o":6.645,"t":"2026-10-15T14:00:00Z","v":14057,"vw":6.650361},{"c":6.655,"h":6.655,"l":6.64,"n":81,"o":6.655,"t":"2026-10-15T14:05:00Z","v":14275,"vw":6.652329},{"c":6.66,"h":6.66,"l":6.654,"n":34,"o":6.655,"t":"2026-10-15T14:10:00Z","v":11582,"vw":6.655408},{"c":6.665,"h":6.665,"l":6.6626,"n":2,"o":6.6626,"t":"2026-10-15T14:15:00Z","v":1106,"vw":6.66477},{"c":6.656,"h":6.6625,"l":6.6525,"n":68,"o":6.6625,"t":"2026-10-15T14:20:00Z","v":22616,"vw":6.656632},{"c":6.64,"h":6.65,"l":6.64,"n":56,"o":6.65,"t":"2026-10-15T14:25:00Z","v":4124,"vw":6.643428},{"c":6.645,"h":6.65,"l":6.64,"n":44,"o":6.64,"t":"2026-10-15T14:30:00Z","v":8741,"vw":6.647458},{"c":6.655,"h":6.66,"l":6.645,"n":80,"o":6.645,"t":"2026-10-15T14:35:00Z","v":36466,"vw":6.658452},{"c":6.645,"h":6.65,"l":6.642,"n":24,"o":6.65,"t":"2026-10-15T14:40:00Z","v":5548,"vw":6.649307},{"c":6.635,"h":6.64,"l":6.625,"n":97,"o":6.64,"t":"2026-10-15T14:45:00Z","v":25179,"vw":6.630313},{"c":6.65,"h":6.65,"l":6.635,"n":34,"o":6.635,"t":"2026-10-15T14:50:00Z","v":7812,"vw":6.637711},{"c":6.6425,"h":6.6477,"l":6.64,"n":77,"o":6.6411,"t":"2026-10-15T14:55:00Z","v":8102,"vw":6.64069},{"c":6.65,"h":6.65,"l":6.64,"n":26,"o":6.6426,"t":"2026-10-15T15:00:00Z","v":6332,"vw":6.645016},{"c":6.645,"h":6.6499,"l":6.645,"n":17,"o":6.6499,"t":"2026-10-15T15:05:00Z","v":2792,"vw":6.648419},{"c":6.645,"h":6.645,"l":6.645,"n":1,"o":6.645,"t":"2026-10-15T15:10:00Z","v":100,"vw":6.645},{"c":6.6411,"h":6.65,"l":6.64,"n":60,"o":6.645,"t":"2026-10-15T15:15:00Z","v":12131,"vw":6.6443},{"c":6.645,"h":6.6462,"l":6.645,"n":16,"o":6.645,"t":"2026-10-15T15:20:00Z","v":939,"vw":6.64515},{"c":6.64,"h":6.645,"l":6.64,"n":29,"o":6.64,"t":"2026-10-15T15:25:00Z","v":2315,"vw":6.640871},{"c":6.6324,"h":6.6401,"l":6.63,"n":58,"o":6.6401,"t":"2026-10-15T15:30:00Z","v":5584,"vw":6.639462},{"c":6.63,"h":6.635,"l":6.625,"n":62,"o":6.635,"t":"2026-10-15T15:35:00Z","v":8489,"vw":6.630338},{"c":6.6326,"h":6.635,"l":6.6326,"n":3,"o":6.635,"t":"2026-10-15T15:40:00Z","v":420,"vw":6.6332},{"c":6.62,"h":6.635,"l":6.61,"n":143,"o":6.635,"t":"2026-10-15T15:45:00Z","v":20246,"vw":6.622745},{"c":6.625,"h":6.625,"l":6.6101,"n":40,"o":6.615,"t":"2026-10-15T15:50:00Z","v":31778,"vw":6.612468},{"c":6.6275,"h":6.6275,"l":6.62,"n":19,"o":6.625,"t":"2026-10-15T15:55:00Z","v":1914,"vw":6.624977},{"c":6.615,"h":6.6277,"l":6.61,"n":37,"o":6.62,"t":"2026-10-15T16:00:00Z","v":7122,"vw":6.615703},{"c":6.6146,"h":6.62,"l":6.61,"n":16,"o":6.62,"t":"2026-10-15T16:05:00Z","v":2297,"vw":6.615852},{"c":6.615,"h":6.615,"l":6.615,"n":14,"o":6.615,"t":"2026-10-15T16:10:00Z","v":5580,"vw":6.615},{"c":6.605,"h":6.62,"l":6.605,"n":68,"o":6.615,"t":"2026-10-15T16:15:00Z","v":33987,"vw":6.61191},{"c":6.605,"h":6.6091,"l":6.6,"n":24,"o":6.6091,"t":"2026-10-15T16:20:00Z","v":7974,"vw":6.604826},{"c":6.62,"h":6.6224,"l":6.605,"n":47,"o":6.605,"t":"2026-10-15T16:25:00Z","v":6201,"vw":6.6157},{"c":6.62,"h":6.62,"l":6.62,"n":11,"o":6.62,"t":"2026-10-15T16:30:00Z","v":678,"vw":6.62},{"c":6.625,"h":6.625,"l":6.6201,"n":3,"o":6.6201,"t":"2026-10-15T16:35:00Z","v":10103,"vw":6.620149},{"c":6.625,"h":6.625,"l":6.621,"n":8,"o":6.621,"t":"2026-10-15T16:40:00Z","v":2568,"vw":6.623163},{"c":6.625,"h":6.6276,"l":6.62,"n":11,"o":6.625,"t":"2026-10-15T16:45:00Z","v":1864,"vw":6.625206},{"c":6.615,"h":6.625,"l":6.615,"n":53,"o":6.625,"t":"2026-10-15T16:50:00Z","v":11772,"vw":6.620013},{"c":6.61,"h":6.615,"l":6.61,"n":8,"o":6.615,"t":"2026-10-15T16:55:00Z","v":1676,"vw":6.61469},{"c":6.615,"h":6.615,"l":6.61,"n":7,"o":6.61,"t":"2026-10-15T17:00:00Z","v":637,"vw":6.614194},{"c":6.625,"h":6.63,"l":6.615,"n":46,"o":6.615,"t":"2026-10-15T17:10:00Z","v":13101,"vw":6.620942},{"c":6.635,"h":6.64,"l":6.6223,"n":35,"o":6.6223,"t":"2026-10-15T17:15:00Z","v":7897,"vw":6.63124},{"c":6.6225,"h":6.635,"l":6.62,"n":80,"o":6.635,"t":"2026-10-15T17:20:00Z","v":19010,"vw":6.629139},{"c":6.63,"h":6.635,"l":6.625,"n":122,"o":6.6284,"t":"2026-10-15T17:25:00Z","v":52348,"vw":6.629705},{"c":6.635,"h":6.6372,"l":6.625,"n":37,"o":6.625,"t":"2026-10-15T17:30:00Z","v":12505,"vw":6.634336},{"c":6.6302,"h":6.639,"l":6.63,"n":26,"o":6.635,"t":"2026-10-15T17:35:00Z","v":24050,"vw":6.638642},{"c":6.635,"h":6.635,"l":6.635,"n":4,"o":6.635,"t":"2026-10-15T17:40:00Z","v":358,"vw":6.635},{"c":6.635,"h":6.65,"l":6.6301,"n":89,"o":6.635,"t":"2026-10-15T17:45:00Z","v":33403,"vw":6.641559},{"c":6.64,"h":6.64,"l":6.634,"n":11,"o":6.635,"t":"2026-10-15T17:50:00Z","v":1066,"vw":6.636488},{"c":6.6426,"h":6.6498,"l":6.64,"n":31,"o":6.64,"t":"2026-10-15T17:55:00Z","v":11502,"vw":6.644632},{"c":6.645,"h":6.645,"l":6.6423,"n":6,"o":6.645,"t":"2026-10-15T18:00:00Z","v":911,"vw":6.644597},{"c":6.6462,"h":6.65,"l":6.6401,"n":67,"o":6.6401,"t":"2026-10-15T18:05:00Z","v":9445,"vw":6.641692},{"c":6.645,"h":6.645,"l":6.645,"n":5,"o":6.645,"t":"2026-10-15T18:10:00Z","v":753,"vw":6.645},{"c":6.645,"h":6.65,"l":6.645,"n":7,"o":6.645,"t":"2026-10-15T18:15:00Z","v":897,"vw":6.645635},{"c":6.645,"h":6.645,"l":6.645,"n":3,"o":6.645,"t":"2026-10-15T18:20:00Z","v":626,"vw":6.645},{"c":6.645,"h":6.645,"l":6.645,"n":2,"o":6.645,"t":"2026-10-15T18:25:00Z","v":565,"vw":6.645},{"c":6.6441,"h":6.6441,"l":6.6441,"n":1,"o":6.6441,"t":"2026-10-15T18:30:00Z","v":300,"vw":6.6441},{"c":6.635,"h":6.645,"l":6.635,"n":38,"o":6.645,"t":"2026-10-15T18:35:00Z","v":3881,"vw":6.640049},{"c":6.635,"h":6.635,"l":6.635,"n":2,"o":6.635,"t":"2026-10-15T18:40:00Z","v":9800,"vw":6.635},{"c":6.635,"h":6.64,"l":6.635,"n":25,"o":6.635,"t":"2026-10-15T18:45:00Z","v":2595,"vw":6.6355},{"c":6.6377,"h":6.6377,"l":6.6377,"n":3,"o":6.6377,"t":"2026-10-15T18:50:00Z","v":401,"vw":6.6377},{"c":6.635,"h":6.635,"l":6.635,"n":9,"o":6.635,"t":"2026-10-15T18:55:00Z","v":442,"vw":6.635},{"c":6.645,"h":6.645,"l":6.6302,"n":24,"o":6.6302,"t":"2026-10-15T19:00:00Z","v":6627,"vw":6.633383},{"c":6.655,"h":6.655,"l":6.65,"n":40,"o":6.65,"t":"2026-10-15T19:05:00Z","v":2831,"vw":6.65279},{"c":6.655,"h":6.66,"l":6.65,"n":40,"o":6.65,"t":"2026-10-15T19:10:00Z","v":3547,"vw":6.651702},{"c":6.655,"h":6.655,"l":6.65,"n":31,"o":6.655,"t":"2026-10-15T19:15:00Z","v":2720,"vw":6.653588},{"c":6.665,"h":6.67,"l":6.655,"n":158,"o":6.655,"t":"2026-10-15T19:20:00Z","v":21334,"vw":6.659461},{"c":6.67,"h":6.67,"l":6.665,"n":50,"o":6.665,"t":"2026-10-15T19:25:00Z","v":4812,"vw":6.665765},{"c":6.665,"h":6.67,"l":6.665,"n":14,"o":6.665,"t":"2026-10-15T19:30:00Z","v":2173,"vw":6.666309},{"c":6.665,"h":6.67,"l":6.66,"n":46,"o":6.665,"t":"2026-10-15T19:35:00Z","v":9890,"vw":6.664271},{"c":6.665,"h":6.67,"l":6.665,"n":84,"o":6.665,"t":"2026-10-15T19:40:00Z","v":12031,"vw":6.668401},{"c":6.66,"h":6.665,"l":6.655,"n":129,"o":6.664,"t":"2026-10-15T19:45:00Z","v":15251,"vw":6.661509},{"c":6.655,"h":6.665,"l":6.65,"n":65,"o":6.665,"t":"2026-10-15T19:50:00Z","v":6987,"vw":6.657392},{"c":6.655,"h":6.66,"l":6.65,"n":213,"o":6.655,"t":"2026-10-15T19:55:00Z","v":24149,"vw":6.654634},{"c":6.64,"h":6.64,"l":6.64,"n":7,"o":6.64,"t":"2026-10-15T20:00:00Z","v":14747,"vw":6.64},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-15T20:05:00Z","v":1499,"vw":6.6},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-15T20:35:00Z","v":305,"vw":6.7},{"c":6.6577,"h":6.6577,"l":6.6577,"n":1,"o":6.6577,"t":"2026-10-15T20:45:00Z","v":100,"vw":6.6577},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-15T20:55:00Z","v":125,"vw":6.7},{"c":6.65,"h":6.69,"l":6.65,"n":2,"o":6.69,"t":"2026-10-15T22:10:00Z","v":400,"vw":6.66},{"c":6.64,"h":6.64,"l":6.64,"n":3,"o":6.64,"t":"2026-10-16T11:10:00Z","v":9980,"vw":6.64},{"c":6.691,"h":6.691,"l":6.691,"n":1,"o":6.691,"t":"2026-10-16T11:35:00Z","v":600,"vw":6.691},{"c":6.6788,"h":6.6788,"l":6.6788,"n":2,"o":6.6788,"t":"2026-10-16T12:05:00Z","v":155,"vw":6.6788},{"c":6.6573,"h":6.68,"l":6.6573,"n":76,"o":6.68,"t":"2026-10-16T13:30:00Z","v":6637,"vw":6.671185},{"c":6.651,"h":6.6539,"l":6.651,"n":12,"o":6.6539,"t":"2026-10-16T13:35:00Z","v":1400,"vw":6.651711},{"c":6.645,"h":6.67,"l":6.645,"n":31,"o":6.67,"t":"2026-10-16T13:40:00Z","v":5284,"vw":6.65458},{"c":6.66,"h":6.665,"l":6.6499,"n":55,"o":6.6499,"t":"2026-10-16T13:45:00Z","v":11962,"vw":6.659992},{"c":6.66,"h":6.665,"l":6.655,"n":25,"o":6.66,"t":"2026-10-16T13:50:00Z","v":6253,"vw":6.659783},{"c":6.665,"h":6.665,"l":6.655,"n":25,"o":6.655,"t":"2026-10-16T13:55:00Z","v":8128,"vw":6.658195},{"c":6.665,"h":6.665,"l":6.65,"n":203,"o":6.66,"t":"2026-10-16T14:00:00Z","v":27342,"vw":6.65946},{"c":6.675,"h":6.68,"l":6.665,"n":65,"o":6.67,"t":"2026-10-16T14:05:00Z","v":12593,"vw":6.673041},{"c":6.67,"h":6.675,"l":6.65,"n":94,"o":6.67,"t":"2026-10-16T14:10:00Z","v":14380,"vw":6.6616},{"c":6.67,"h":6.68,"l":6.67,"n":19,"o":6.675,"t":"2026-10-16T14:15:00Z","v":8676,"vw":6.678686},{"c":6.675,"h":6.68,"l":6.6702,"n":14,"o":6.6702,"t":"2026-10-16T14:20:00Z","v":3664,"vw":6.674928},{"c":6.67,"h":6.67,"l":6.67,"n":4,"o":6.67,"t":"2026-10-16T14:25:00Z","v":119,"vw":6.67},{"c":6.676,"h":6.676,"l":6.67,"n":13,"o":6.675,"t":"2026-10-16T14:30:00Z","v":2005,"vw":6.674441},{"c":6.67,"h":6.675,"l":6.67,"n":9,"o":6.675,"t":"2026-10-16T14:35:00Z","v":584,"vw":6.671949},{"c":6.675,"h":6.6788,"l":6.67,"n":41,"o":6.675,"t":"2026-10-16T14:40:00Z","v":3999,"vw":6.674474},{"c":6.67,"h":6.675,"l":6.67,"n":6,"o":6.675,"t":"2026-10-16T14:45:00Z","v":252,"vw":6.6725},{"c":6.67,"h":6.685,"l":6.67,"n":114,"o":6.67,"t":"2026-10-16T14:50:00Z","v":16024,"vw":6.679651},{"c":6.6739,"h":6.675,"l":6.6739,"n":10,"o":6.675,"t":"2026-10-16T14:55:00Z","v":1437,"vw":6.673981},{"c":6.675,"h":6.675,"l":6.6701,"n":16,"o":6.675,"t":"2026-10-16T15:00:00Z","v":11481,"vw":6.67064},{"c":6.675,"h":6.675,"l":6.67,"n":12,"o":6.675,"t":"2026-10-16T15:05:00Z","v":1071,"vw":6.671208},{"c":6.665,"h":6.67,"l":6.66,"n":35,"o":6.67,"t":"2026-10-16T15:10:00Z","v":12647,"vw":6.669398},{"c":6.665,"h":6.6658,"l":6.665,"n":27,"o":6.665,"t":"2026-10-16T15:15:00Z","v":9698,"vw":6.665052},{"c":6.665,"h":6.665,"l":6.665,"n":14,"o":6.665,"t":"2026-10-16T15:20:00Z","v":630,"vw":6.665},{"c":6.66,"h":6.665,"l":6.66,"n":34,"o":6.66,"t":"2026-10-16T15:25:00Z","v":7675,"vw":6.661275},{"c":6.66,"h":6.665,"l":6.65,"n":63,"o":6.6601,"t":"2026-10-16T15:30:00Z","v":29935,"vw":6.656953},{"c":6.655,"h":6.66,"l":6.655,"n":20,"o":6.655,"t":"2026-10-16T15:35:00Z","v":1479,"vw":6.6565},{"c":6.655,"h":6.655,"l":6.65,"n":22,"o":6.655,"t":"2026-10-16T15:40:00Z","v":1789,"vw":6.654267},{"c":6.655,"h":6.655,"l":6.655,"n":8,"o":6.655,"t":"2026-10-16T15:45:00Z","v":535,"vw":6.655},{"c":6.6499,"h":6.655,"l":6.645,"n":43,"o":6.655,"t":"2026-10-16T15:50:00Z","v":3530,"vw":6.649335},{"c":6.65,"h":6.655,"l":6.645,"n":78,"o":6.645,"t":"2026-10-16T15:55:00Z","v":8926,"vw":6.650576},{"c":6.65,"h":6.65,"l":6.64,"n":18,"o":6.6426,"t":"2026-10-16T16:00:00Z","v":1101,"vw":6.645574},{"c":6.645,"h":6.655,"l":6.64,"n":76,"o":6.65,"t":"2026-10-16T16:05:00Z","v":14025,"vw":6.644992},{"c":6.64,"h":6.645,"l":6.64,"n":7,"o":6.6401,"t":"2026-10-16T16:10:00Z","v":3805,"vw":6.64051},{"c":6.655,"h":6.655,"l":6.645,"n":68,"o":6.645,"t":"2026-10-16T16:15:00Z","v":13591,"vw":6.651367},{"c":6.645,"h":6.65,"l":6.62,"n":192,"o":6.65,"t":"2026-10-16T16:20:00Z","v":32266,"vw":6.641703},{"c":6.65,"h":6.65,"l":6.6435,"n":26,"o":6.645,"t":"2026-10-16T16:25:00Z","v":3412,"vw":6.646297},{"c":6.6547,"h":6.655,"l":6.6547,"n":13,"o":6.655,"t":"2026-10-16T16:30:00Z","v":2160,"vw":6.654985},{"c":6.635,"h":6.655,"l":6.62,"n":190,"o":6.655,"t":"2026-10-16T16:35:00Z","v":30733,"vw":6.6391},{"c":6.645,"h":6.65,"l":6.64,"n":36,"o":6.64,"t":"2026-10-16T16:40:00Z","v":28379,"vw":6.648793},{"c":6.65,"h":6.655,"l":6.65,"n":15,"o":6.65,"t":"2026-10-16T16:45:00Z","v":2804,"vw":6.654423},{"c":6.65,"h":6.655,"l":6.65,"n":11,"o":6.65,"t":"2026-10-16T16:50:00Z","v":867,"vw":6.653647},{"c":6.65,"h":6.6501,"l":6.65,"n":8,"o":6.65,"t":"2026-10-16T16:55:00Z","v":312,"vw":6.650033},{"c":6.645,"h":6.65,"l":6.64,"n":11,"o":6.65,"t":"2026-10-16T17:00:00Z","v":1518,"vw":6.648933},{"c":6.635,"h":6.642,"l":6.635,"n":25,"o":6.642,"t":"2026-10-16T17:05:00Z","v":4659,"vw":6.637612},{"c":6.635,"h":6.64,"l":6.635,"n":21,"o":6.635,"t":"2026-10-16T17:10:00Z","v":1902,"vw":6.635566},{"c":6.635,"h":6.64,"l":6.63,"n":33,"o":6.6348,"t":"2026-10-16T17:15:00Z","v":20613,"vw":6.632975},{"c":6.635,"h":6.635,"l":6.63,"n":31,"o":6.63,"t":"2026-10-16T17:20:00Z","v":2843,"vw":6.634394},{"c":6.645,"h":6.65,"l":6.635,"n":26,"o":6.64,"t":"2026-10-16T17:25:00Z","v":2047,"vw":6.641736},{"c":6.645,"h":6.645,"l":6.645,"n":5,"o":6.645,"t":"2026-10-16T17:30:00Z","v":382,"vw":6.645},{"c":6.6424,"h":6.6424,"l":6.64,"n":17,"o":6.6401,"t":"2026-10-16T17:35:00Z","v":1540,"vw":6.640183},{"c":6.65,"h":6.65,"l":6.645,"n":22,"o":6.646,"t":"2026-10-16T17:40:00Z","v":1206,"vw":6.646363},{"c":6.645,"h":6.645,"l":6.645,"n":7,"o":6.645,"t":"2026-10-16T17:45:00Z","v":1025,"vw":6.645},{"c":6.645,"h":6.645,"l":6.64,"n":9,"o":6.64,"t":"2026-10-16T17:50:00Z","v":2235,"vw":6.642892},{"c":6.645,"h":6.645,"l":6.645,"n":10,"o":6.645,"t":"2026-10-16T17:55:00Z","v":1267,"vw":6.645},{"c":6.625,"h":6.645,"l":6.6223,"n":86,"o":6.645,"t":"2026-10-16T18:00:00Z","v":12556,"vw":6.6315},{"c":6.625,"h":6.63,"l":6.62,"n":21,"o":6.625,"t":"2026-10-16T18:05:00Z","v":2011,"vw":6.623508},{"c":6.625,"h":6.625,"l":6.62,"n":21,"o":6.625,"t":"2026-10-16T18:10:00Z","v":3840,"vw":6.621759},{"c":6.61,"h":6.625,"l":6.61,"n":63,"o":6.62,"t":"2026-10-16T18:15:00Z","v":20082,"vw":6.613275},{"c":6.61,"h":6.615,"l":6.61,"n":24,"o":6.615,"t":"2026-10-16T18:20:00Z","v":3053,"vw":6.613572},{"c":6.605,"h":6.615,"l":6.605,"n":96,"o":6.612,"t":"2026-10-16T18:25:00Z","v":19097,"vw":6.609279},{"c":6.61,"h":6.61,"l":6.6026,"n":25,"o":6.6026,"t":"2026-10-16T18:30:00Z","v":2744,"vw":6.604969},{"c":6.6,"h":6.615,"l":6.6,"n":55,"o":6.61,"t":"2026-10-16T18:35:00Z","v":8885,"vw":6.609297},{"c":6.605,"h":6.61,"l":6.6,"n":46,"o":6.6,"t":"2026-10-16T18:40:00Z","v":17643,"vw":6.6047},{"c":6.605,"h":6.605,"l":6.605,"n":24,"o":6.605,"t":"2026-10-16T18:45:00Z","v":2153,"vw":6.605},{"c":6.605,"h":6.605,"l":6.6,"n":21,"o":6.605,"t":"2026-10-16T18:50:00Z","v":3089,"vw":6.604482},{"c":6.61,"h":6.61,"l":6.605,"n":78,"o":6.605,"t":"2026-10-16T18:55:00Z","v":15717,"vw":6.608552},{"c":6.615,"h":6.616,"l":6.615,"n":36,"o":6.615,"t":"2026-10-16T19:00:00Z","v":3488,"vw":6.61506},{"c":6.605,"h":6.6162,"l":6.6,"n":109,"o":6.615,"t":"2026-10-16T19:05:00Z","v":17303,"vw":6.608485},{"c":6.615,"h":6.615,"l":6.605,"n":59,"o":6.605,"t":"2026-10-16T19:10:00Z","v":5714,"vw":6.612113},{"c":6.615,"h":6.62,"l":6.6101,"n":30,"o":6.6177,"t":"2026-10-16T19:15:00Z","v":14887,"vw":6.612562},{"c":6.615,"h":6.62,"l":6.6101,"n":45,"o":6.615,"t":"2026-10-16T19:20:00Z","v":10468,"vw":6.613942},{"c":6.615,"h":6.62,"l":6.6149,"n":79,"o":6.615,"t":"2026-10-16T19:25:00Z","v":9476,"vw":6.615815},{"c":6.62,"h":6.62,"l":6.6143,"n":117,"o":6.615,"t":"2026-10-16T19:30:00Z","v":12511,"vw":6.616455},{"c":6.625,"h":6.63,"l":6.62,"n":107,"o":6.62,"t":"2026-10-16T19:35:00Z","v":11940,"vw":6.625417},{"c":6.625,"h":6.625,"l":6.62,"n":70,"o":6.625,"t":"2026-10-16T19:40:00Z","v":8781,"vw":6.621795},{"c":6.62,"h":6.625,"l":6.62,"n":71,"o":6.625,"t":"2026-10-16T19:45:00Z","v":5422,"vw":6.621907},{"c":6.625,"h":6.63,"l":6.62,"n":133,"o":6.622,"t":"2026-10-16T19:50:00Z","v":13147,"vw":6.627562},{"c":6.66,"h":6.66,"l":6.625,"n":249,"o":6.63,"t":"2026-10-16T19:55:00Z","v":25192,"vw":6.640178},{"c":6.65,"h":6.65,"l":6.65,"n":8,"o":6.65,"t":"2026-10-16T20:00:00Z","v":8904,"vw":6.65},{"c":6.658,"h":6.658,"l":6.65,"n":3,"o":6.65,"t":"2026-10-16T20:15:00Z","v":342,"vw":6.654},{"c":6.69,"h":6.69,"l":6.6308,"n":3,"o":6.6308,"t":"2026-10-16T20:25:00Z","v":599,"vw":6.679236},{"c":6.63,"h":6.63,"l":6.63,"n":3,"o":6.63,"t":"2026-10-16T20:45:00Z","v":2162,"vw":6.63},{"c":6.6792,"h":6.69,"l":6.6792,"n":2,"o":6.69,"t":"2026-10-16T20:55:00Z","v":1200,"vw":6.681},{"c":6.62,"h":6.64,"l":6.62,"n":2,"o":6.64,"t":"2026-10-16T21:00:00Z","v":500,"vw":6.632},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-16T22:15:00Z","v":398,"vw":6.63},{"c":6.6308,"h":6.69,"l":6.6308,"n":2,"o":6.69,"t":"2026-10-16T22:45:00Z","v":600,"vw":6.640667},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-16T23:05:00Z","v":114,"vw":6.69},{"c":6.66,"h":6.67,"l":6.66,"n":5,"o":6.67,"t":"2026-10-19T13:20:00Z","v":10200,"vw":6.669804},{"c":6.665,"h":6.67,"l":6.65,"n":198,"o":6.66,"t":"2026-10-19T13:30:00Z","v":17426,"vw":6.658717},{"c":6.64,"h":6.6619,"l":6.64,"n":36,"o":6.6619,"t":"2026-10-19T13:35:00Z","v":57087,"vw":6.648308},{"c":6.64,"h":6.64,"l":6.64,"n":7,"o":6.64,"t":"2026-10-19T13:40:00Z","v":123,"vw":6.64},{"c":6.635,"h":6.65,"l":6.635,"n":30,"o":6.645,"t":"2026-10-19T13:45:00Z","v":8421,"vw":6.640469},{"c":6.615,"h":6.63,"l":6.615,"n":38,"o":6.63,"t":"2026-10-19T13:50:00Z","v":2171,"vw":6.624602},{"c":6.61,"h":6.61,"l":6.61,"n":8,"o":6.61,"t":"2026-10-19T13:55:00Z","v":686,"vw":6.61},{"c":6.605,"h":6.62,"l":6.6,"n":86,"o":6.61,"t":"2026-10-19T14:00:00Z","v":15384,"vw":6.606104},{"c":6.615,"h":6.616,"l":6.61,"n":11,"o":6.61,"t":"2026-10-19T14:05:00Z","v":621,"vw":6.614601},{"c":6.607,"h":6.615,"l":6.605,"n":21,"o":6.61,"t":"2026-10-19T14:10:00Z","v":1745,"vw":6.610221},{"c":6.605,"h":6.605,"l":6.6026,"n":5,"o":6.6026,"t":"2026-10-19T14:15:00Z","v":3584,"vw":6.604699},{"c":6.595,"h":6.605,"l":6.595,"n":58,"o":6.605,"t":"2026-10-19T14:20:00Z","v":8928,"vw":6.600107},{"c":6.595,"h":6.595,"l":6.59,"n":11,"o":6.59,"t":"2026-10-19T14:25:00Z","v":837,"vw":6.594375},{"c":6.5991,"h":6.5991,"l":6.59,"n":18,"o":6.5977,"t":"2026-10-19T14:30:00Z","v":4546,"vw":6.593927},{"c":6.595,"h":6.5977,"l":6.59,"n":15,"o":6.595,"t":"2026-10-19T14:35:00Z","v":1462,"vw":6.594497},{"c":6.595,"h":6.595,"l":6.59,"n":15,"o":6.59,"t":"2026-10-19T14:40:00Z","v":5460,"vw":6.594254},{"c":6.585,"h":6.6,"l":6.585,"n":98,"o":6.59,"t":"2026-10-19T14:45:00Z","v":50323,"vw":6.590075},{"c":6.58,"h":6.59,"l":6.575,"n":54,"o":6.59,"t":"2026-10-19T14:50:00Z","v":9317,"vw":6.581208},{"c":6.575,"h":6.585,"l":6.5726,"n":29,"o":6.58,"t":"2026-10-19T14:55:00Z","v":3309,"vw":6.579005},{"c":6.58,"h":6.585,"l":6.58,"n":36,"o":6.58,"t":"2026-10-19T15:00:00Z","v":4406,"vw":6.582239},{"c":6.585,"h":6.59,"l":6.585,"n":11,"o":6.585,"t":"2026-10-19T15:05:00Z","v":1360,"vw":6.585813},{"c":6.585,"h":6.585,"l":6.585,"n":12,"o":6.585,"t":"2026-10-19T15:10:00Z","v":1833,"vw":6.585},{"c":6.585,"h":6.585,"l":6.5848,"n":9,"o":6.585,"t":"2026-10-19T15:15:00Z","v":1724,"vw":6.584882},{"c":6.59,"h":6.59,"l":6.585,"n":16,"o":6.586,"t":"2026-10-19T15:20:00Z","v":1386,"vw":6.588345},{"c":6.5899,"h":6.5899,"l":6.585,"n":21,"o":6.585,"t":"2026-10-19T15:25:00Z","v":1431,"vw":6.585565},{"c":6.595,"h":6.595,"l":6.585,"n":45,"o":6.585,"t":"2026-10-19T15:30:00Z","v":6970,"vw":6.589693},{"c":6.58,"h":6.595,"l":6.58,"n":36,"o":6.595,"t":"2026-10-19T15:35:00Z","v":3210,"vw":6.588589},{"c":6.585,"h":6.5874,"l":6.58,"n":25,"o":6.5874,"t":"2026-10-19T15:40:00Z","v":7271,"vw":6.581222},{"c":6.585,"h":6.585,"l":6.58,"n":41,"o":6.585,"t":"2026-10-19T15:45:00Z","v":8320,"vw":6.580322},{"c":6.58,"h":6.585,"l":6.58,"n":19,"o":6.585,"t":"2026-10-19T15:50:00Z","v":2223,"vw":6.581},{"c":6.575,"h":6.585,"l":6.575,"n":47,"o":6.585,"t":"2026-10-19T15:55:00Z","v":9459,"vw":6.579633},{"c":6.5676,"h":6.57,"l":6.565,"n":41,"o":6.57,"t":"2026-10-19T16:00:00Z","v":6925,"vw":6.56896},{"c":6.565,"h":6.57,"l":6.565,"n":8,"o":6.57,"t":"2026-10-19T16:05:00Z","v":809,"vw":6.567478},{"c":6.565,"h":6.565,"l":6.56,"n":34,"o":6.565,"t":"2026-10-19T16:10:00Z","v":4761,"vw":6.562438},{"c":6.565,"h":6.5699,"l":6.56,"n":24,"o":6.565,"t":"2026-10-19T16:15:00Z","v":6385,"vw":6.565626},{"c":6.565,"h":6.57,"l":6.56,"n":35,"o":6.565,"t":"2026-10-19T16:20:00Z","v":2801,"vw":6.562821},{"c":6.565,"h":6.565,"l":6.56,"n":13,"o":6.565,"t":"2026-10-19T16:25:00Z","v":2449,"vw":6.562773},{"c":6.57,"h":6.57,"l":6.565,"n":9,"o":6.565,"t":"2026-10-19T16:30:00Z","v":9424,"vw":6.56532},{"c":6.565,"h":6.565,"l":6.56,"n":61,"o":6.565,"t":"2026-10-19T16:35:00Z","v":5110,"vw":6.562187},{"c":6.565,"h":6.565,"l":6.56,"n":15,"o":6.5611,"t":"2026-10-19T16:40:00Z","v":2412,"vw":6.563297},{"c":6.555,"h":6.56,"l":6.55,"n":68,"o":6.56,"t":"2026-10-19T16:45:00Z","v":25928,"vw":6.557849},{"c":6.555,"h":6.555,"l":6.55,"n":25,"o":6.55,"t":"2026-10-19T16:50:00Z","v":1955,"vw":6.554018},{"c":6.545,"h":6.555,"l":6.54,"n":122,"o":6.55,"t":"2026-10-19T16:55:00Z","v":79919,"vw":6.547893},{"c":6.535,"h":6.545,"l":6.53,"n":94,"o":6.54,"t":"2026-10-19T17:00:00Z","v":22206,"vw":6.539367},{"c":6.535,"h":6.54,"l":6.53,"n":84,"o":6.535,"t":"2026-10-19T17:05:00Z","v":27410,"vw":6.536787},{"c":6.5327,"h":6.535,"l":6.53,"n":25,"o":6.53,"t":"2026-10-19T17:10:00Z","v":1848,"vw":6.533915},{"c":6.525,"h":6.535,"l":6.525,"n":84,"o":6.53,"t":"2026-10-19T17:15:00Z","v":31050,"vw":6.530029},{"c":6.525,"h":6.53,"l":6.52,"n":70,"o":6.52,"t":"2026-10-19T17:20:00Z","v":13002,"vw":6.525594},{"c":6.525,"h":6.5274,"l":6.52,"n":87,"o":6.525,"t":"2026-10-19T17:25:00Z","v":18320,"vw":6.523924},{"c":6.53,"h":6.53,"l":6.52,"n":37,"o":6.5273,"t":"2026-10-19T17:30:00Z","v":8781,"vw":6.525767},{"c":6.5274,"h":6.53,"l":6.525,"n":17,"o":6.53,"t":"2026-10-19T17:35:00Z","v":1654,"vw":6.527932},{"c":6.535,"h":6.5362,"l":6.53,"n":75,"o":6.53,"t":"2026-10-19T17:40:00Z","v":23013,"vw":6.530594},{"c":6.535,"h":6.536,"l":6.535,"n":32,"o":6.535,"t":"2026-10-19T17:45:00Z","v":4316,"vw":6.535087},{"c":6.525,"h":6.535,"l":6.525,"n":42,"o":6.5326,"t":"2026-10-19T17:50:00Z","v":6027,"vw":6.531208},{"c":6.525,"h":6.53,"l":6.525,"n":34,"o":6.53,"t":"2026-10-19T17:55:00Z","v":1215,"vw":6.529382},{"c":6.53,"h":6.54,"l":6.525,"n":59,"o":6.525,"t":"2026-10-19T18:00:00Z","v":17312,"vw":6.530433},{"c":6.525,"h":6.53,"l":6.525,"n":24,"o":6.525,"t":"2026-10-19T18:05:00Z","v":3185,"vw":6.527253},{"c":6.53,"h":6.53,"l":6.52,"n":23,"o":6.53,"t":"2026-10-19T18:10:00Z","v":1162,"vw":6.526579},{"c":6.525,"h":6.53,"l":6.525,"n":33,"o":6.53,"t":"2026-10-19T18:15:00Z","v":2267,"vw":6.526842},{"c":6.525,"h":6.53,"l":6.5245,"n":17,"o":6.525,"t":"2026-10-19T18:20:00Z","v":1246,"vw":6.525846},{"c":6.525,"h":6.53,"l":6.52,"n":22,"o":6.525,"t":"2026-10-19T18:25:00Z","v":1614,"vw":6.525975},{"c":6.525,"h":6.525,"l":6.52,"n":69,"o":6.525,"t":"2026-10-19T18:30:00Z","v":11947,"vw":6.521873},{"c":6.52,"h":6.525,"l":6.52,"n":25,"o":6.525,"t":"2026-10-19T18:35:00Z","v":2735,"vw":6.521906},{"c":6.52,"h":6.525,"l":6.52,"n":19,"o":6.52,"t":"2026-10-19T18:40:00Z","v":1030,"vw":6.521219},{"c":6.525,"h":6.5299,"l":6.52,"n":50,"o":6.52,"t":"2026-10-19T18:45:00Z","v":6865,"vw":6.520641},{"c":6.52,"h":6.5277,"l":6.52,"n":41,"o":6.52,"t":"2026-10-19T18:50:00Z","v":19588,"vw":6.522992},{"c":6.5278,"h":6.5278,"l":6.52,"n":17,"o":6.525,"t":"2026-10-19T18:55:00Z","v":2711,"vw":6.52396},{"c":6.525,"h":6.5262,"l":6.52,"n":34,"o":6.52,"t":"2026-10-19T19:00:00Z","v":4274,"vw":6.524222},{"c":6.515,"h":6.5299,"l":6.515,"n":73,"o":6.525,"t":"2026-10-19T19:05:00Z","v":7069,"vw":6.520644},{"c":6.51,"h":6.52,"l":6.51,"n":61,"o":6.515,"t":"2026-10-19T19:10:00Z","v":6379,"vw":6.514195},{"c":6.515,"h":6.5176,"l":6.51,"n":58,"o":6.51,"t":"2026-10-19T19:15:00Z","v":6378,"vw":6.513516},{"c":6.51,"h":6.5176,"l":6.51,"n":76,"o":6.51,"t":"2026-10-19T19:20:00Z","v":11163,"vw":6.510993},{"c":6.515,"h":6.515,"l":6.51,"n":31,"o":6.51,"t":"2026-10-19T19:25:00Z","v":8022,"vw":6.513678},{"c":6.515,"h":6.52,"l":6.51,"n":78,"o":6.515,"t":"2026-10-19T19:30:00Z","v":17708,"vw":6.514773},{"c":6.525,"h":6.53,"l":6.51,"n":170,"o":6.515,"t":"2026-10-19T19:35:00Z","v":35293,"vw":6.520356},{"c":6.53,"h":6.53,"l":6.525,"n":218,"o":6.525,"t":"2026-10-19T19:40:00Z","v":56742,"vw":6.529178},{"c":6.525,"h":6.53,"l":6.52,"n":167,"o":6.53,"t":"2026-10-19T19:45:00Z","v":30261,"vw":6.525343},{"c":6.485,"h":6.525,"l":6.48,"n":729,"o":6.525,"t":"2026-10-19T19:50:00Z","v":185925,"vw":6.506458},{"c":6.47,"h":6.485,"l":6.47,"n":306,"o":6.485,"t":"2026-10-19T19:55:00Z","v":46423,"vw":6.47825},{"c":6.47,"h":6.48,"l":6.47,"n":14,"o":6.47,"t":"2026-10-19T20:00:00Z","v":19288,"vw":6.470649},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-19T20:05:00Z","v":1218,"vw":6.47},{"c":6.504,"h":6.504,"l":6.48,"n":7,"o":6.49,"t":"2026-10-19T20:35:00Z","v":2003,"vw":6.493855},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-19T20:45:00Z","v":149,"vw":6.52},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-19T21:15:00Z","v":155,"vw":6.48},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-19T21:20:00Z","v":200,"vw":6.6},{"c":6.6,"h":6.6,"l":6.5,"n":2,"o":6.5,"t":"2026-10-19T21:55:00Z","v":386,"vw":6.574093},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-19T22:00:00Z","v":501,"vw":6.55},{"c":6.49,"h":6.49,"l":6.49,"n":5,"o":6.49,"t":"2026-10-20T11:00:00Z","v":1077,"vw":6.49},{"c":6.48,"h":6.48,"l":6.48,"n":3,"o":6.48,"t":"2026-10-20T11:05:00Z","v":901,"vw":6.48},{"c":6.48,"h":6.48,"l":6.48,"n":2,"o":6.48,"t":"2026-10-20T11:40:00Z","v":135,"vw":6.48},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-20T11:45:00Z","v":900,"vw":6.53},{"c":6.47,"h":6.48,"l":6.47,"n":9,"o":6.48,"t":"2026-10-20T12:00:00Z","v":970,"vw":6.472103},{"c":6.4945,"h":6.4945,"l":6.4945,"n":1,"o":6.4945,"t":"2026-10-20T12:10:00Z","v":100,"vw":6.4945},{"c":6.4952,"h":6.4952,"l":6.4952,"n":1,"o":6.4952,"t":"2026-10-20T12:15:00Z","v":100,"vw":6.4952},{"c":6.47,"h":6.494,"l":6.47,"n":13,"o":6.494,"t":"2026-10-20T12:25:00Z","v":2354,"vw":6.480748},{"c":6.47,"h":6.47,"l":6.468,"n":3,"o":6.468,"t":"2026-10-20T12:35:00Z","v":970,"vw":6.468674},{"c":6.4938,"h":6.5,"l":6.4635,"n":18,"o":6.47,"t":"2026-10-20T13:10:00Z","v":11240,"vw":6.474469},{"c":6.465,"h":6.49,"l":6.45,"n":139,"o":6.49,"t":"2026-10-20T13:30:00Z","v":43478,"vw":6.466839},{"c":6.45,"h":6.5,"l":6.45,"n":154,"o":6.465,"t":"2026-10-20T13:35:00Z","v":22899,"vw":6.471891},{"c":6.44,"h":6.46,"l":6.43,"n":219,"o":6.455,"t":"2026-10-20T13:40:00Z","v":24661,"vw":6.439996},{"c":6.43,"h":6.445,"l":6.43,"n":74,"o":6.435,"t":"2026-10-20T13:45:00Z","v":7021,"vw":6.437499},{"c":6.415,"h":6.435,"l":6.41,"n":113,"o":6.435,"t":"2026-10-20T13:50:00Z","v":17560,"vw":6.418743},{"c":6.41,"h":6.4199,"l":6.395,"n":230,"o":6.415,"t":"2026-10-20T13:55:00Z","v":58775,"vw":6.404137},{"c":6.405,"h":6.415,"l":6.4,"n":66,"o":6.415,"t":"2026-10-20T14:00:00Z","v":18283,"vw":6.40281},{"c":6.385,"h":6.4,"l":6.37,"n":145,"o":6.4,"t":"2026-10-20T14:05:00Z","v":29614,"vw":6.38783},{"c":6.375,"h":6.39,"l":6.37,"n":105,"o":6.385,"t":"2026-10-20T14:10:00Z","v":22677,"vw":6.381648},{"c":6.375,"h":6.385,"l":6.375,"n":82,"o":6.375,"t":"2026-10-20T14:15:00Z","v":28303,"vw":6.379586},{"c":6.3853,"h":6.386,"l":6.37,"n":97,"o":6.37,"t":"2026-10-20T14:20:00Z","v":12919,"vw":6.376116},{"c":6.4074,"h":6.4074,"l":6.3809,"n":54,"o":6.386,"t":"2026-10-20T14:25:00Z","v":10119,"vw":6.388376},{"c":6.416,"h":6.42,"l":6.4099,"n":27,"o":6.4099,"t":"2026-10-20T14:30:00Z","v":7294,"vw":6.411107},{"c":6.4178,"h":6.42,"l":6.405,"n":82,"o":6.415,"t":"2026-10-20T14:35:00Z","v":10979,"vw":6.411006},{"c":6.425,"h":6.4299,"l":6.415,"n":44,"o":6.415,"t":"2026-10-20T14:40:00Z","v":6058,"vw":6.420851},{"c":6.415,"h":6.425,"l":6.415,"n":65,"o":6.42,"t":"2026-10-20T14:45:00Z","v":8454,"vw":6.421179},{"c":6.42,"h":6.425,"l":6.405,"n":137,"o":6.415,"t":"2026-10-20T14:50:00Z","v":42113,"vw":6.4183},{"c":6.415,"h":6.4199,"l":6.41,"n":57,"o":6.41,"t":"2026-10-20T14:55:00Z","v":4567,"vw":6.411111},{"c":6.415,"h":6.4199,"l":6.41,"n":41,"o":6.4199,"t":"2026-10-20T15:00:00Z","v":15065,"vw":6.415296},{"c":6.405,"h":6.41,"l":6.4,"n":45,"o":6.41,"t":"2026-10-20T15:05:00Z","v":7654,"vw":6.406247},{"c":6.39,"h":6.41,"l":6.39,"n":51,"o":6.405,"t":"2026-10-20T15:10:00Z","v":11815,"vw":6.397631},{"c":6.415,"h":6.4179,"l":6.395,"n":83,"o":6.395,"t":"2026-10-20T15:15:00Z","v":30610,"vw":6.408345},{"c":6.425,"h":6.4271,"l":6.415,"n":71,"o":6.42,"t":"2026-10-20T15:20:00Z","v":12001,"vw":6.421979},{"c":6.44,"h":6.44,"l":6.425,"n":56,"o":6.425,"t":"2026-10-20T15:25:00Z","v":16391,"vw":6.429675},{"c":6.42,"h":6.435,"l":6.42,"n":63,"o":6.435,"t":"2026-10-20T15:30:00Z","v":13023,"vw":6.426156},{"c":6.425,"h":6.43,"l":6.42,"n":26,"o":6.42,"t":"2026-10-20T15:35:00Z","v":2906,"vw":6.424815},{"c":6.4383,"h":6.4383,"l":6.42,"n":26,"o":6.42,"t":"2026-10-20T15:40:00Z","v":7156,"vw":6.434518},{"c":6.425,"h":6.435,"l":6.425,"n":26,"o":6.43,"t":"2026-10-20T15:45:00Z","v":3910,"vw":6.429262},{"c":6.425,"h":6.43,"l":6.425,"n":51,"o":6.425,"t":"2026-10-20T15:50:00Z","v":4829,"vw":6.42605},{"c":6.425,"h":6.44,"l":6.425,"n":32,"o":6.435,"t":"2026-10-20T15:55:00Z","v":5555,"vw":6.429404},{"c":6.42,"h":6.43,"l":6.42,"n":6,"o":6.425,"t":"2026-10-20T16:00:00Z","v":549,"vw":6.425411},{"c":6.445,"h":6.445,"l":6.42,"n":70,"o":6.4251,"t":"2026-10-20T16:05:00Z","v":27114,"vw":6.429673},{"c":6.455,"h":6.455,"l":6.44,"n":58,"o":6.44,"t":"2026-10-20T16:10:00Z","v":7768,"vw":6.44791},{"c":6.455,"h":6.455,"l":6.45,"n":27,"o":6.455,"t":"2026-10-20T16:15:00Z","v":9077,"vw":6.454769},{"c":6.445,"h":6.455,"l":6.44,"n":51,"o":6.4524,"t":"2026-10-20T16:20:00Z","v":6044,"vw":6.449146},{"c":6.445,"h":6.445,"l":6.44,"n":15,"o":6.445,"t":"2026-10-20T16:25:00Z","v":2109,"vw":6.444323},{"c":6.44,"h":6.44,"l":6.44,"n":7,"o":6.44,"t":"2026-10-20T16:30:00Z","v":415,"vw":6.44},{"c":6.445,"h":6.445,"l":6.4401,"n":15,"o":6.445,"t":"2026-10-20T16:35:00Z","v":2068,"vw":6.442405},{"c":6.435,"h":6.44,"l":6.43,"n":61,"o":6.44,"t":"2026-10-20T16:40:00Z","v":8713,"vw":6.436328},{"c":6.445,"h":6.445,"l":6.435,"n":42,"o":6.435,"t":"2026-10-20T16:45:00Z","v":3657,"vw":6.43917},{"c":6.445,"h":6.445,"l":6.44,"n":14,"o":6.44,"t":"2026-10-20T16:50:00Z","v":694,"vw":6.442712},{"c":6.435,"h":6.445,"l":6.435,"n":32,"o":6.445,"t":"2026-10-20T16:55:00Z","v":4530,"vw":6.439435},{"c":6.4324,"h":6.435,"l":6.4324,"n":8,"o":6.435,"t":"2026-10-20T17:00:00Z","v":267,"vw":6.4337},{"c":6.43,"h":6.435,"l":6.43,"n":19,"o":6.43,"t":"2026-10-20T17:05:00Z","v":3466,"vw":6.430322},{"c":6.4324,"h":6.435,"l":6.43,"n":17,"o":6.43,"t":"2026-10-20T17:10:00Z","v":683,"vw":6.431757},{"c":6.43,"h":6.435,"l":6.43,"n":56,"o":6.43,"t":"2026-10-20T17:15:00Z","v":7417,"vw":6.431391},{"c":6.405,"h":6.43,"l":6.405,"n":149,"o":6.425,"t":"2026-10-20T17:20:00Z","v":74053,"vw":6.418053},{"c":6.415,"h":6.425,"l":6.405,"n":124,"o":6.405,"t":"2026-10-20T17:25:00Z","v":30897,"vw":6.418629},{"c":6.41,"h":6.42,"l":6.41,"n":36,"o":6.415,"t":"2026-10-20T17:30:00Z","v":7877,"vw":6.414383},{"c":6.41,"h":6.415,"l":6.41,"n":35,"o":6.41,"t":"2026-10-20T17:35:00Z","v":5285,"vw":6.411301},{"c":6.41,"h":6.415,"l":6.41,"n":36,"o":6.41,"t":"2026-10-20T17:40:00Z","v":5469,"vw":6.412501},{"c":6.415,"h":6.42,"l":6.41,"n":94,"o":6.41,"t":"2026-10-20T17:45:00Z","v":6340,"vw":6.415396},{"c":6.41,"h":6.42,"l":6.41,"n":44,"o":6.415,"t":"2026-10-20T17:50:00Z","v":10756,"vw":6.41502},{"c":6.41,"h":6.42,"l":6.41,"n":26,"o":6.4126,"t":"2026-10-20T17:55:00Z","v":2932,"vw":6.415593},{"c":6.415,"h":6.42,"l":6.41,"n":44,"o":6.41,"t":"2026-10-20T18:00:00Z","v":41000,"vw":6.411334},{"c":6.4,"h":6.415,"l":6.4,"n":81,"o":6.4101,"t":"2026-10-20T18:05:00Z","v":32575,"vw":6.405267},{"c":6.4,"h":6.41,"l":6.4,"n":44,"o":6.41,"t":"2026-10-20T18:10:00Z","v":9749,"vw":6.404324},{"c":6.38,"h":6.41,"l":6.38,"n":114,"o":6.4,"t":"2026-10-20T18:15:00Z","v":38098,"vw":6.398522},{"c":6.36,"h":6.385,"l":6.36,"n":117,"o":6.38,"t":"2026-10-20T18:20:00Z","v":18554,"vw":6.373602},{"c":6.37,"h":6.375,"l":6.36,"n":88,"o":6.36,"t":"2026-10-20T18:25:00Z","v":12270,"vw":6.367378},{"c":6.38,"h":6.38,"l":6.37,"n":31,"o":6.375,"t":"2026-10-20T18:30:00Z","v":4920,"vw":6.372933},{"c":6.375,"h":6.38,"l":6.37,"n":56,"o":6.37,"t":"2026-10-20T18:35:00Z","v":6756,"vw":6.375612},{"c":6.385,"h":6.385,"l":6.37,"n":98,"o":6.37,"t":"2026-10-20T18:40:00Z","v":5967,"vw":6.378427},{"c":6.39,"h":6.39,"l":6.385,"n":36,"o":6.385,"t":"2026-10-20T18:45:00Z","v":5272,"vw":6.385213},{"c":6.385,"h":6.3899,"l":6.3826,"n":17,"o":6.385,"t":"2026-10-20T18:50:00Z","v":12280,"vw":6.38504},{"c":6.38,"h":6.39,"l":6.38,"n":39,"o":6.38,"t":"2026-10-20T18:55:00Z","v":4038,"vw":6.384682},{"c":6.385,"h":6.3869,"l":6.38,"n":38,"o":6.38,"t":"2026-10-20T19:00:00Z","v":5586,"vw":6.384161},{"c":6.41,"h":6.41,"l":6.385,"n":203,"o":6.385,"t":"2026-10-20T19:05:00Z","v":48076,"vw":6.398548},{"c":6.405,"h":6.41,"l":6.4,"n":45,"o":6.41,"t":"2026-10-20T19:10:00Z","v":13550,"vw":6.405144},{"c":6.405,"h":6.4062,"l":6.4,"n":47,"o":6.405,"t":"2026-10-20T19:15:00Z","v":8896,"vw":6.403953},{"c":6.395,"h":6.405,"l":6.39,"n":141,"o":6.4,"t":"2026-10-20T19:20:00Z","v":22050,"vw":6.400454},{"c":6.395,"h":6.4,"l":6.3924,"n":49,"o":6.395,"t":"2026-10-20T19:25:00Z","v":10771,"vw":6.396917},{"c":6.39,"h":6.4,"l":6.39,"n":42,"o":6.395,"t":"2026-10-20T19:30:00Z","v":14171,"vw":6.394749},{"c":6.385,"h":6.39,"l":6.385,"n":77,"o":6.39,"t":"2026-10-20T19:35:00Z","v":8389,"vw":6.387011},{"c":6.395,"h":6.4,"l":6.385,"n":75,"o":6.39,"t":"2026-10-20T19:40:00Z","v":9337,"vw":6.392049},{"c":6.4,"h":6.4,"l":6.39,"n":52,"o":6.395,"t":"2026-10-20T19:45:00Z","v":11038,"vw":6.39514},{"c":6.405,"h":6.41,"l":6.39,"n":105,"o":6.4,"t":"2026-10-20T19:50:00Z","v":12985,"vw":6.398636},{"c":6.42,"h":6.425,"l":6.4,"n":295,"o":6.405,"t":"2026-10-20T19:55:00Z","v":45602,"vw":6.417377},{"c":6.41,"h":6.41,"l":6.41,"n":6,"o":6.41,"t":"2026-10-20T20:00:00Z","v":19099,"vw":6.41},{"c":6.4017,"h":6.47,"l":6.4017,"n":3,"o":6.47,"t":"2026-10-20T20:10:00Z","v":1948,"vw":6.40528},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-20T20:15:00Z","v":300,"vw":6.4},{"c":6.4329,"h":6.4329,"l":6.4329,"n":1,"o":6.4329,"t":"2026-10-20T20:55:00Z","v":200,"vw":6.4329},{"c":6.44,"h":6.44,"l":6.4399,"n":2,"o":6.4399,"t":"2026-10-20T21:00:00Z","v":1000,"vw":6.43999},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-20T21:30:00Z","v":200,"vw":6.43},{"c":6.4315,"h":6.4315,"l":6.4315,"n":1,"o":6.4315,"t":"2026-10-20T21:45:00Z","v":170,"vw":6.4315},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-20T21:50:00Z","v":100,"vw":6.44},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-10-20T22:05:00Z","v":110,"vw":6.44},{"c":6.432,"h":6.432,"l":6.43,"n":4,"o":6.43,"t":"2026-10-20T22:10:00Z","v":1980,"vw":6.431},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-20T22:25:00Z","v":900,"vw":6.43},{"c":6.4385,"h":6.4385,"l":6.4385,"n":2,"o":6.4385,"t":"2026-10-20T22:30:00Z","v":787,"vw":6.4385},{"c":6.4301,"h":6.4301,"l":6.43,"n":2,"o":6.43,"t":"2026-10-20T22:35:00Z","v":400,"vw":6.43005},{"c":6.43,"h":6.43,"l":6.43,"n":18,"o":6.43,"t":"2026-10-20T22:40:00Z","v":1432,"vw":6.43},{"c":6.42,"h":6.42,"l":6.4185,"n":4,"o":6.4185,"t":"2026-10-20T22:50:00Z","v":1800,"vw":6.419156},{"c":6.42,"h":6.42,"l":6.42,"n":5,"o":6.42,"t":"2026-10-20T22:55:00Z","v":1000,"vw":6.42},{"c":6.4198,"h":6.4198,"l":6.418,"n":2,"o":6.418,"t":"2026-10-20T23:15:00Z","v":292,"vw":6.419171},{"c":6.4799,"h":6.4799,"l":6.4799,"n":3,"o":6.4799,"t":"2026-10-21T11:00:00Z","v":120,"vw":6.4799},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-21T11:40:00Z","v":500,"vw":6.47},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-21T12:50:00Z","v":100,"vw":6.47},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-21T13:10:00Z","v":500,"vw":6.47},{"c":6.41,"h":6.4201,"l":6.41,"n":29,"o":6.42,"t":"2026-10-21T13:15:00Z","v":10174,"vw":6.416678},{"c":6.36,"h":6.41,"l":6.3501,"n":209,"o":6.41,"t":"2026-10-21T13:30:00Z","v":42235,"vw":6.380939},{"c":6.33,"h":6.3677,"l":6.33,"n":170,"o":6.36,"t":"2026-10-21T13:35:00Z","v":50041,"vw":6.35088},{"c":6.33,"h":6.335,"l":6.32,"n":78,"o":6.335,"t":"2026-10-21T13:40:00Z","v":15872,"vw":6.322292},{"c":6.355,"h":6.355,"l":6.32,"n":109,"o":6.32,"t":"2026-10-21T13:45:00Z","v":9766,"vw":6.336391},{"c":6.34,"h":6.355,"l":6.34,"n":30,"o":6.3527,"t":"2026-10-21T13:50:00Z","v":2534,"vw":6.35023},{"c":6.31,"h":6.3355,"l":6.3,"n":243,"o":6.33,"t":"2026-10-21T13:55:00Z","v":86556,"vw":6.313275},{"c":6.315,"h":6.32,"l":6.31,"n":98,"o":6.315,"t":"2026-10-21T14:00:00Z","v":10257,"vw":6.315843},{"c":6.315,"h":6.315,"l":6.31,"n":56,"o":6.31,"t":"2026-10-21T14:05:00Z","v":4202,"vw":6.312178},{"c":6.31,"h":6.335,"l":6.31,"n":115,"o":6.315,"t":"2026-10-21T14:10:00Z","v":16894,"vw":6.322377},{"c":6.295,"h":6.3125,"l":6.29,"n":133,"o":6.31,"t":"2026-10-21T14:15:00Z","v":16179,"vw":6.299647},{"c":6.305,"h":6.31,"l":6.3,"n":68,"o":6.3,"t":"2026-10-21T14:20:00Z","v":26326,"vw":6.300599},{"c":6.305,"h":6.31,"l":6.3,"n":53,"o":6.306,"t":"2026-10-21T14:25:00Z","v":4386,"vw":6.30614},{"c":6.31,"h":6.31,"l":6.3,"n":87,"o":6.305,"t":"2026-10-21T14:30:00Z","v":8772,"vw":6.305665},{"c":6.305,"h":6.3176,"l":6.305,"n":32,"o":6.3176,"t":"2026-10-21T14:35:00Z","v":9110,"vw":6.311771},{"c":6.3,"h":6.305,"l":6.295,"n":78,"o":6.305,"t":"2026-10-21T14:40:00Z","v":23355,"vw":6.300001},{"c":6.305,"h":6.31,"l":6.29,"n":87,"o":6.298,"t":"2026-10-21T14:45:00Z","v":29375,"vw":6.299454},{"c":6.3,"h":6.305,"l":6.3,"n":45,"o":6.3001,"t":"2026-10-21T14:50:00Z","v":12040,"vw":6.300152},{"c":6.285,"h":6.3,"l":6.28,"n":79,"o":6.3,"t":"2026-10-21T14:55:00Z","v":12141,"vw":6.292228},{"c":6.285,"h":6.29,"l":6.28,"n":58,"o":6.285,"t":"2026-10-21T15:00:00Z","v":14350,"vw":6.284577},{"c":6.305,"h":6.31,"l":6.29,"n":124,"o":6.29,"t":"2026-10-21T15:05:00Z","v":36354,"vw":6.299224},{"c":6.3,"h":6.315,"l":6.3,"n":122,"o":6.305,"t":"2026-10-21T15:10:00Z","v":38936,"vw":6.308801},{"c":6.315,"h":6.315,"l":6.29,"n":65,"o":6.295,"t":"2026-10-21T15:15:00Z","v":13662,"vw":6.305389},{"c":6.315,"h":6.315,"l":6.31,"n":14,"o":6.315,"t":"2026-10-21T15:20:00Z","v":1307,"vw":6.314217},{"c":6.305,"h":6.316,"l":6.3,"n":43,"o":6.315,"t":"2026-10-21T15:25:00Z","v":11257,"vw":6.308467},{"c":6.285,"h":6.31,"l":6.28,"n":108,"o":6.31,"t":"2026-10-21T15:30:00Z","v":14238,"vw":6.293026},{"c":6.285,"h":6.29,"l":6.285,"n":65,"o":6.29,"t":"2026-10-21T15:35:00Z","v":8276,"vw":6.286461},{"c":6.275,"h":6.289,"l":6.275,"n":134,"o":6.2876,"t":"2026-10-21T15:40:00Z","v":40121,"vw":6.280986},{"c":6.24,"h":6.275,"l":6.24,"n":205,"o":6.275,"t":"2026-10-21T15:45:00Z","v":36046,"vw":6.257029},{"c":6.215,"h":6.25,"l":6.215,"n":123,"o":6.245,"t":"2026-10-21T15:50:00Z","v":30007,"vw":6.239034},{"c":6.185,"h":6.225,"l":6.18,"n":320,"o":6.2126,"t":"2026-10-21T15:55:00Z","v":94128,"vw":6.201285},{"c":6.195,"h":6.2,"l":6.1824,"n":70,"o":6.1824,"t":"2026-10-21T16:00:00Z","v":11333,"vw":6.192062},{"c":6.1927,"h":6.21,"l":6.1927,"n":92,"o":6.1992,"t":"2026-10-21T16:05:00Z","v":13576,"vw":6.202066},{"c":6.206,"h":6.21,"l":6.195,"n":69,"o":6.195,"t":"2026-10-21T16:10:00Z","v":9815,"vw":6.199794},{"c":6.205,"h":6.21,"l":6.205,"n":40,"o":6.21,"t":"2026-10-21T16:15:00Z","v":4596,"vw":6.207322},{"c":6.205,"h":6.21,"l":6.2,"n":56,"o":6.21,"t":"2026-10-21T16:20:00Z","v":12183,"vw":6.20574},{"c":6.205,"h":6.21,"l":6.2,"n":62,"o":6.2,"t":"2026-10-21T16:25:00Z","v":10068,"vw":6.204037},{"c":6.17,"h":6.205,"l":6.17,"n":148,"o":6.205,"t":"2026-10-21T16:30:00Z","v":33879,"vw":6.190386},{"c":6.175,"h":6.175,"l":6.15,"n":302,"o":6.175,"t":"2026-10-21T16:35:00Z","v":48990,"vw":6.159779},{"c":6.165,"h":6.1797,"l":6.165,"n":122,"o":6.17,"t":"2026-10-21T16:40:00Z","v":30226,"vw":6.168709},{"c":6.175,"h":6.18,"l":6.165,"n":95,"o":6.165,"t":"2026-10-21T16:45:00Z","v":16659,"vw":6.1714},{"c":6.175,"h":6.18,"l":6.158,"n":134,"o":6.175,"t":"2026-10-21T16:50:00Z","v":23201,"vw":6.167604},{"c":6.1699,"h":6.18,"l":6.1699,"n":49,"o":6.18,"t":"2026-10-21T16:55:00Z","v":11999,"vw":6.173304},{"c":6.1896,"h":6.1896,"l":6.1635,"n":127,"o":6.17,"t":"2026-10-21T17:00:00Z","v":33867,"vw":6.173844},{"c":6.175,"h":6.2,"l":6.17,"n":144,"o":6.19,"t":"2026-10-21T17:05:00Z","v":28043,"vw":6.186664},{"c":6.1798,"h":6.18,"l":6.16,"n":169,"o":6.175,"t":"2026-10-21T17:10:00Z","v":57675,"vw":6.16955},{"c":6.18,"h":6.195,"l":6.175,"n":353,"o":6.175,"t":"2026-10-21T17:15:00Z","v":79004,"vw":6.181614},{"c":6.185,"h":6.2,"l":6.18,"n":116,"o":6.18,"t":"2026-10-21T17:20:00Z","v":22472,"vw":6.190142},{"c":6.189,"h":6.19,"l":6.185,"n":38,"o":6.185,"t":"2026-10-21T17:25:00Z","v":9579,"vw":6.186407},{"c":6.1704,"h":6.19,"l":6.1704,"n":89,"o":6.1875,"t":"2026-10-21T17:30:00Z","v":24841,"vw":6.176629},{"c":6.175,"h":6.1774,"l":6.16,"n":106,"o":6.175,"t":"2026-10-21T17:35:00Z","v":45013,"vw":6.170889},{"c":6.18,"h":6.18,"l":6.175,"n":58,"o":6.175,"t":"2026-10-21T17:40:00Z","v":4926,"vw":6.176473},{"c":6.18,"h":6.18,"l":6.17,"n":69,"o":6.18,"t":"2026-10-21T17:45:00Z","v":22627,"vw":6.171824},{"c":6.18,"h":6.18,"l":6.17,"n":65,"o":6.17,"t":"2026-10-21T17:50:00Z","v":5521,"vw":6.174341},{"c":6.19,"h":6.2,"l":6.175,"n":102,"o":6.18,"t":"2026-10-21T17:55:00Z","v":18538,"vw":6.18929},{"c":6.2,"h":6.2,"l":6.19,"n":21,"o":6.196,"t":"2026-10-21T18:00:00Z","v":2667,"vw":6.195217},{"c":6.2,"h":6.2,"l":6.19,"n":41,"o":6.2,"t":"2026-10-21T18:05:00Z","v":13760,"vw":6.197127},{"c":6.19,"h":6.2,"l":6.19,"n":55,"o":6.2,"t":"2026-10-21T18:10:00Z","v":12497,"vw":6.195512},{"c":6.18,"h":6.2,"l":6.18,"n":60,"o":6.2,"t":"2026-10-21T18:15:00Z","v":7236,"vw":6.187271},{"c":6.175,"h":6.19,"l":6.17,"n":241,"o":6.19,"t":"2026-10-21T18:20:00Z","v":35125,"vw":6.178719},{"c":6.165,"h":6.18,"l":6.16,"n":82,"o":6.175,"t":"2026-10-21T18:25:00Z","v":13077,"vw":6.168775},{"c":6.165,"h":6.17,"l":6.16,"n":94,"o":6.165,"t":"2026-10-21T18:30:00Z","v":18208,"vw":6.163324},{"c":6.1686,"h":6.1686,"l":6.14,"n":274,"o":6.16,"t":"2026-10-21T18:35:00Z","v":67677,"vw":6.152973},{"c":6.17,"h":6.17,"l":6.16,"n":55,"o":6.1699,"t":"2026-10-21T18:40:00Z","v":23548,"vw":6.168603},{"c":6.155,"h":6.17,"l":6.155,"n":97,"o":6.17,"t":"2026-10-21T18:45:00Z","v":28188,"vw":6.162955},{"c":6.145,"h":6.155,"l":6.14,"n":178,"o":6.15,"t":"2026-10-21T18:50:00Z","v":59196,"vw":6.143448},{"c":6.13,"h":6.1425,"l":6.13,"n":84,"o":6.14,"t":"2026-10-21T18:55:00Z","v":11206,"vw":6.138286},{"c":6.115,"h":6.14,"l":6.11,"n":155,"o":6.14,"t":"2026-10-21T19:00:00Z","v":35272,"vw":6.121816},{"c":6.125,"h":6.125,"l":6.11,"n":126,"o":6.115,"t":"2026-10-21T19:05:00Z","v":61381,"vw":6.11277},{"c":6.1361,"h":6.145,"l":6.12,"n":208,"o":6.1277,"t":"2026-10-21T19:10:00Z","v":48193,"vw":6.129743},{"c":6.14,"h":6.14,"l":6.13,"n":52,"o":6.13,"t":"2026-10-21T19:15:00Z","v":9611,"vw":6.135635},{"c":6.15,"h":6.15,"l":6.135,"n":123,"o":6.14,"t":"2026-10-21T19:20:00Z","v":34779,"vw":6.146015},{"c":6.16,"h":6.16,"l":6.1424,"n":95,"o":6.15,"t":"2026-10-21T19:25:00Z","v":21183,"vw":6.152148},{"c":6.16,"h":6.1659,"l":6.16,"n":130,"o":6.16,"t":"2026-10-21T19:30:00Z","v":20250,"vw":6.162861},{"c":6.16,"h":6.16,"l":6.1501,"n":38,"o":6.16,"t":"2026-10-21T19:35:00Z","v":17498,"vw":6.155171},{"c":6.135,"h":6.165,"l":6.135,"n":185,"o":6.16,"t":"2026-10-21T19:40:00Z","v":31783,"vw":6.151598},{"c":6.16,"h":6.16,"l":6.135,"n":115,"o":6.135,"t":"2026-10-21T19:45:00Z","v":44439,"vw":6.140679},{"c":6.165,"h":6.165,"l":6.14,"n":121,"o":6.15,"t":"2026-10-21T19:50:00Z","v":22374,"vw":6.152689},{"c":6.16,"h":6.17,"l":6.15,"n":233,"o":6.17,"t":"2026-10-21T19:55:00Z","v":35806,"vw":6.163424},{"c":6.17,"h":6.17,"l":6.15,"n":8,"o":6.15,"t":"2026-10-21T20:00:00Z","v":41528,"vw":6.150232},{"c":6.19,"h":6.19,"l":6.15,"n":7,"o":6.165,"t":"2026-10-21T20:05:00Z","v":1388,"vw":6.165486},{"c":6.186,"h":6.186,"l":6.186,"n":1,"o":6.186,"t":"2026-10-21T20:10:00Z","v":400,"vw":6.186},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-21T20:20:00Z","v":161,"vw":6.19},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-21T20:35:00Z","v":150,"vw":6.18},{"c":6.1601,"h":6.1601,"l":6.16,"n":2,"o":6.16,"t":"2026-10-21T20:40:00Z","v":200,"vw":6.16005},{"c":6.17,"h":6.17,"l":6.16,"n":2,"o":6.16,"t":"2026-10-21T20:50:00Z","v":500,"vw":6.162},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-21T20:55:00Z","v":500,"vw":6.16},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-21T21:10:00Z","v":500,"vw":6.18},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-21T21:20:00Z","v":3000,"vw":6.16},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-21T21:30:00Z","v":1000,"vw":6.19},{"c":6.17,"h":6.17,"l":6.17,"n":2,"o":6.17,"t":"2026-10-21T21:35:00Z","v":5000,"vw":6.17},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-21T22:00:00Z","v":300,"vw":6.19},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-21T22:10:00Z","v":100,"vw":6.16},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-21T22:25:00Z","v":100,"vw":6.19},{"c":6.1646,"h":6.1646,"l":6.1646,"n":1,"o":6.1646,"t":"2026-10-21T22:45:00Z","v":190,"vw":6.1646},{"c":6.1531,"h":6.1622,"l":6.1531,"n":16,"o":6.16,"t":"2026-10-21T22:50:00Z","v":6415,"vw":6.154572},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-21T23:15:00Z","v":1200,"vw":6.15},{"c":6.16,"h":6.16,"l":6.15,"n":3,"o":6.15,"t":"2026-10-21T23:25:00Z","v":467,"vw":6.155},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-21T23:30:00Z","v":1000,"vw":6.15},{"c":6.1395,"h":6.14,"l":6.135,"n":11,"o":6.135,"t":"2026-10-22T12:25:00Z","v":7539,"vw":6.136925},{"c":6.1322,"h":6.1322,"l":6.1322,"n":1,"o":6.1322,"t":"2026-10-22T12:30:00Z","v":1500,"vw":6.1322},{"c":6.1315,"h":6.14,"l":6.1315,"n":7,"o":6.135,"t":"2026-10-22T12:40:00Z","v":1900,"vw":6.134937},{"c":6.1315,"h":6.1315,"l":6.1315,"n":2,"o":6.1315,"t":"2026-10-22T13:05:00Z","v":616,"vw":6.1315},{"c":6.14,"h":6.14,"l":6.13,"n":2,"o":6.13,"t":"2026-10-22T13:10:00Z","v":400,"vw":6.135},{"c":6.13,"h":6.14,"l":6.13,"n":11,"o":6.1315,"t":"2026-10-22T13:25:00Z","v":702,"vw":6.132172},{"c":6.12,"h":6.13,"l":6.1,"n":314,"o":6.13,"t":"2026-10-22T13:30:00Z","v":52236,"vw":6.112601},{"c":6.07,"h":6.13,"l":6.06,"n":189,"o":6.12,"t":"2026-10-22T13:35:00Z","v":44153,"vw":6.087939},{"c":6.14,"h":6.14,"l":6.08,"n":238,"o":6.08,"t":"2026-10-22T13:40:00Z","v":100897,"vw":6.1203},{"c":6.155,"h":6.175,"l":6.14,"n":142,"o":6.1439,"t":"2026-10-22T13:45:00Z","v":44697,"vw":6.15452},{"c":6.1201,"h":6.155,"l":6.1201,"n":71,"o":6.155,"t":"2026-10-22T13:50:00Z","v":10777,"vw":6.13512},{"c":6.125,"h":6.14,"l":6.12,"n":107,"o":6.125,"t":"2026-10-22T13:55:00Z","v":41009,"vw":6.131478},{"c":6.1455,"h":6.15,"l":6.125,"n":85,"o":6.125,"t":"2026-10-22T14:00:00Z","v":29408,"vw":6.140194},{"c":6.135,"h":6.15,"l":6.13,"n":263,"o":6.145,"t":"2026-10-22T14:05:00Z","v":42960,"vw":6.140267},{"c":6.14,"h":6.1405,"l":6.12,"n":79,"o":6.13,"t":"2026-10-22T14:10:00Z","v":20883,"vw":6.127877},{"c":6.135,"h":6.15,"l":6.13,"n":114,"o":6.14,"t":"2026-10-22T14:15:00Z","v":51041,"vw":6.139345},{"c":6.135,"h":6.145,"l":6.13,"n":155,"o":6.14,"t":"2026-10-22T14:20:00Z","v":50257,"vw":6.13773},{"c":6.1186,"h":6.14,"l":6.115,"n":40,"o":6.1355,"t":"2026-10-22T14:25:00Z","v":7512,"vw":6.129388},{"c":6.1,"h":6.1176,"l":6.1,"n":69,"o":6.115,"t":"2026-10-22T14:30:00Z","v":109491,"vw":6.106212},{"c":6.095,"h":6.1,"l":6.07,"n":157,"o":6.1,"t":"2026-10-22T14:35:00Z","v":32645,"vw":6.093093},{"c":6.095,"h":6.1,"l":6.09,"n":61,"o":6.095,"t":"2026-10-22T14:40:00Z","v":7148,"vw":6.094993},{"c":6.0874,"h":6.1,"l":6.08,"n":191,"o":6.095,"t":"2026-10-22T14:45:00Z","v":26788,"vw":6.088226},{"c":6.08,"h":6.09,"l":6.08,"n":19,"o":6.085,"t":"2026-10-22T14:50:00Z","v":1811,"vw":6.084758}],"history":[{"c":14.99,"h":15.05,"l":14.7,"n":5410,"o":15,"t":"2024-10-21T04:00:00Z","v":618897,"vw":14.862617},{"c":15.37,"h":15.42,"l":14.94,"n":8120,"o":15.05,"t":"2024-10-22T04:00:00Z","v":1061501,"vw":15.211376},{"c":15.37,"h":15.5,"l":15.06,"n":5191,"o":15.44,"t":"2024-10-23T04:00:00Z","v":584457,"vw":15.344407},{"c":15.25,"h":15.58,"l":15.15,"n":4460,"o":15.49,"t":"2024-10-24T04:00:00Z","v":459951,"vw":15.344312},{"c":15.33,"h":15.4,"l":15.0758,"n":3961,"o":15.4,"t":"2024-10-25T04:00:00Z","v":447820,"vw":15.218532},{"c":15.49,"h":15.65,"l":15.3254,"n":5394,"o":15.5,"t":"2024-10-28T04:00:00Z","v":761877,"vw":15.504212},{"c":12.77,"h":15.19,"l":12.61,"n":24230,"o":15,"t":"2024-10-29T04:00:00Z","v":4095848,"vw":13.336445},{"c":13.08,"h":13.17,"l":12.3045,"n":8377,"o":12.87,"t":"2024-10-30T04:00:00Z","v":1320657,"vw":12.88074},{"c":12.56,"h":13.1,"l":12.37,"n":7805,"o":13.1,"t":"2024-10-31T04:00:00Z","v":995349,"vw":12.613996},{"c":12.52,"h":12.94,"l":12.412,"n":5583,"o":12.6,"t":"2024-11-01T04:00:00Z","v":680483,"vw":12.677586},{"c":12.14,"h":12.7087,"l":12.07,"n":6393,"o":12.55,"t":"2024-11-04T05:00:00Z","v":812453,"vw":12.339981},{"c":12.43,"h":12.52,"l":12,"n":4658,"o":12.1,"t":"2024-11-05T05:00:00Z","v":497484,"vw":12.361426},{"c":13.2,"h":13.26,"l":12.5,"n":7284,"o":12.725,"t":"2024-11-06T05:00:00Z","v":981913,"vw":12.952222},{"c":12.89,"h":13.6,"l":12.84,"n":7761,"o":13.26,"t":"2024-11-07T05:00:00Z","v":1275872,"vw":13.188314},{"c":12.1,"h":12.38,"l":11.46,"n":17469,"o":11.46,"t":"2024-11-08T05:00:00Z","v":3126824,"vw":11.946779},{"c":12.87,"h":12.915,"l":12,"n":9308,"o":12.25,"t":"2024-11-11T05:00:00Z","v":1388770,"vw":12.271147},{"c":12.58,"h":13.16,"l":12.46,"n":7094,"o":12.85,"t":"2024-11-12T05:00:00Z","v":1100674,"vw":12.743828},{"c":12.425,"h":12.75,"l":12.3,"n":6024,"o":12.57,"t":"2024-11-13T05:00:00Z","v":951864,"vw":12.487714},{"c":12.56,"h":12.715,"l":12.28,"n":5014,"o":12.34,"t":"2024-11-14T05:00:00Z","v":1008148,"vw":12.539449},{"c":12.48,"h":12.71,"l":12.4,"n":5630,"o":12.71,"t":"2024-11-15T05:00:00Z","v":971277,"vw":12.515361},{"c":12.09,"h":12.12,"l":11.5,"n":9277,"o":11.81,"t":"2024-11-18T05:00:00Z","v":1302732,"vw":11.71353},{"c":11.31,"h":11.74,"l":11.2,"n":10032,"o":11.51,"t":"2024-11-19T05:00:00Z","v":1719306,"vw":11.391306},{"c":11.02,"h":11.25,"l":10.94,"n":7099,"o":11.2,"t":"2024-11-20T05:00:00Z","v":1330374,"vw":11.069307},{"c":11.015,"h":11.19,"l":10.93,"n":4964,"o":11,"t":"2024-11-21T05:00:00Z","v":730812,"vw":11.046255},{"c":11.34,"h":11.4168,"l":10.95,"n":4290,"o":10.95,"t":"2024-11-22T05:00:00Z","v":685938,"vw":11.219058},{"c":11.18,"h":11.44,"l":11.11,"n":5605,"o":11.34,"t":"2024-11-25T05:00:00Z","v":720883,"vw":11.257794},{"c":11.12,"h":11.19,"l":11.0201,"n":3836,"o":11.15,"t":"2024-11-26T05:00:00Z","v":495277,"vw":11.106916},{"c":11.07,"h":11.22,"l":11.03,"n":4019,"o":11.12,"t":"2024-11-27T05:00:00Z","v":631378,"vw":11.11423},{"c":11.08,"h":11.18,"l":11.03,"n":2882,"o":11.06,"t":"2024-11-29T05:00:00Z","v":449495,"vw":11.093951},{"c":11.12,"h":11.1497,"l":10.91,"n":6400,"o":11.03,"t":"2024-12-02T05:00:00Z","v":862286,"vw":11.023415},{"c":11.04,"h":11.1,"l":10.93,"n":4660,"o":11,"t":"2024-12-03T05:00:00Z","v":860777,"vw":11.013202},{"c":10.815,"h":11.0893,"l":10.81,"n":6333,"o":11.04,"t":"2024-12-04T05:00:00Z","v":821753,"vw":10.916565},{"c":10.685,"h":11.03,"l":10.65,"n":7047,"o":10.8,"t":"2024-12-05T05:00:00Z","v":1306663,"vw":10.807712},{"c":10.56,"h":10.79,"l":10.34,"n":9385,"o":10.69,"t":"2024-12-06T05:00:00Z","v":1718620,"vw":10.485272},{"c":10.27,"h":10.51,"l":10.01,"n":7684,"o":10.5,"t":"2024-12-09T05:00:00Z","v":1202112,"vw":10.283894},{"c":10.1,"h":10.245,"l":10.02,"n":8063,"o":10.24,"t":"2024-12-10T05:00:00Z","v":1147375,"vw":10.131779},{"c":10.325,"h":10.4135,"l":10.07,"n":7331,"o":10.09,"t":"2024-12-11T05:00:00Z","v":1151697,"vw":10.244789},{"c":10.18,"h":10.59,"l":10.16,"n":5586,"o":10.39,"t":"2024-12-12T05:00:00Z","v":863212,"vw":10.319908},{"c":10.1,"h":10.1958,"l":9.91,"n":8799,"o":10.15,"t":"2024-12-13T05:00:00Z","v":1793415,"vw":10.016062},{"c":9.9,"h":10.1,"l":9.88,"n":6813,"o":10.1,"t":"2024-12-16T05:00:00Z","v":1115310,"vw":9.97959},{"c":9.87,"h":10.08,"l":9.77,"n":5667,"o":9.8,"t":"2024-12-17T05:00:00Z","v":1091876,"vw":9.932138},{"c":9.77,"h":10.0794,"l":9.69,"n":7904,"o":9.83,"t":"2024-12-18T05:00:00Z","v":1117063,"vw":9.895878},{"c":9.29,"h":9.86,"l":9.28,"n":12667,"o":9.8,"t":"2024-12-19T05:00:00Z","v":1737217,"vw":9.524644},{"c":9.53,"h":9.83,"l":9.25,"n":8229,"o":9.34,"t":"2024-12-20T05:00:00Z","v":1348606,"vw":9.632525},{"c":9.19,"h":9.4899,"l":9.13,"n":8912,"o":9.31,"t":"2024-12-23T05:00:00Z","v":1700732,"vw":9.297424},{"c":9.23,"h":9.23,"l":9.03,"n":5824,"o":9.19,"t":"2024-12-24T05:00:00Z","v":999586,"vw":9.110993},{"c":9.11,"h":9.351,"l":8.98,"n":9657,"o":9.19,"t":"2024-12-26T05:00:00Z","v":2057695,"vw":9.122207},{"c":8.94,"h":9.14,"l":8.94,"n":11632,"o":9.02,"t":"2024-12-27T05:00:00Z","v":2034761,"vw":9.017694},{"c":8.87,"h":8.9897,"l":8.7934,"n":11671,"o":8.94,"t":"2024-12-30T05:00:00Z","v":2347747,"vw":8.876533},{"c":8.67,"h":9.03,"l":8.5301,"n":13895,"o":8.92,"t":"2024-12-31T05:00:00Z","v":2974130,"vw":8.719305},{"c":8.98,"h":9.0471,"l":8.73,"n":9843,"o":8.73,"t":"2025-01-02T05:00:00Z","v":1478392,"vw":8.937602},{"c":9.12,"h":9.41,"l":8.9,"n":7879,"o":8.9,"t":"2025-01-03T05:00:00Z","v":1404256,"vw":9.126942},{"c":9.28,"h":9.35,"l":9.08,"n":6499,"o":9.1,"t":"2025-01-06T05:00:00Z","v":1221455,"vw":9.243073},{"c":9.34,"h":9.425,"l":9.25,"n":4219,"o":9.31,"t":"2025-01-07T05:00:00Z","v":535574,"vw":9.308404},{"c":9.15,"h":9.318,"l":9.12,"n":3596,"o":9.3,"t":"2025-01-08T05:00:00Z","v":520800,"vw":9.201267},{"c":9.21,"h":9.24,"l":9.1,"n":5323,"o":9.15,"t":"2025-01-10T05:00:00Z","v":652505,"vw":9.188061},{"c":9.13,"h":9.23,"l":9.02,"n":5383,"o":9.18,"t":"2025-01-13T05:00:00Z","v":637468,"vw":9.133613},{"c":8.97,"h":9.2,"l":8.8,"n":7039,"o":9.05,"t":"2025-01-14T05:00:00Z","v":1058749,"vw":9.009014},{"c":9.11,"h":9.2,"l":8.9509,"n":6433,"o":9,"t":"2025-01-15T05:00:00Z","v":918740,"vw":9.070076},{"c":9.45,"h":10.1,"l":9.14,"n":13405,"o":9.15,"t":"2025-01-16T05:00:00Z","v":2466797,"vw":9.629681},{"c":9.38,"h":9.9591,"l":9.3,"n":10881,"o":9.74,"t":"2025-01-17T05:00:00Z","v":1382601,"vw":9.626869},{"c":9.53,"h":9.6497,"l":9.32,"n":6124,"o":9.46,"t":"2025-01-21T05:00:00Z","v":961207,"vw":9.531956},{"c":9.53,"h":9.5999,"l":9.25,"n":6039,"o":9.5,"t":"2025-01-22T05:00:00Z","v":721823,"vw":9.49181},{"c":9.85,"h":9.9,"l":9.5,"n":5871,"o":9.5,"t":"2025-01-23T05:00:00Z","v":834895,"vw":9.740026},{"c":9.795,"h":9.91,"l":9.72,"n":4185,"o":9.91,"t":"2025-01-24T05:00:00Z","v":511973,"vw":9.818853},{"c":9.97,"h":10.03,"l":9.7297,"n":6401,"o":9.76,"t":"2025-01-27T05:00:00Z","v":742736,"vw":9.93223},{"c":9.85,"h":10.07,"l":9.73,"n":4132,"o":10,"t":"2025-01-28T05:00:00Z","v":579297,"vw":9.846304},{"c":9.855,"h":9.96,"l":9.77,"n":3401,"o":9.84,"t":"2025-01-29T05:00:00Z","v":356877,"vw":9.850337},{"c":9.74,"h":9.93,"l":9.62,"n":4199,"o":9.85,"t":"2025-01-30T05:00:00Z","v":527771,"vw":9.78679},{"c":9.74,"h":9.84,"l":9.67,"n":3736,"o":9.79,"t":"2025-01-31T05:00:00Z","v":420823,"vw":9.744218},{"c":9.85,"h":9.955,"l":9.36,"n":6828,"o":9.46,"t":"2025-02-03T05:00:00Z","v":827044,"vw":9.679042},{"c":9.98,"h":10.05,"l":9.82,"n":5463,"o":9.845,"t":"2025-02-04T05:00:00Z","v":703294,"vw":9.948769},{"c":9.91,"h":10.02,"l":9.87,"n":2860,"o":9.98,"t":"2025-02-05T05:00:00Z","v":352254,"vw":9.939204},{"c":9.76,"h":10.05,"l":9.7203,"n":4842,"o":9.9,"t":"2025-02-06T05:00:00Z","v":705949,"vw":9.89401},{"c":9.7,"h":9.85,"l":9.615,"n":4203,"o":9.8,"t":"2025-02-07T05:00:00Z","v":521738,"vw":9.735478},{"c":9.65,"h":9.83,"l":9.63,"n":3777,"o":9.71,"t":"2025-02-10T05:00:00Z","v":564600,"vw":9.712767},{"c":9.78,"h":9.78,"l":9.5301,"n":3019,"o":9.65,"t":"2025-02-11T05:00:00Z","v":352875,"vw":9.638113},{"c":9.88,"h":9.97,"l":9.7,"n":4110,"o":9.7,"t":"2025-02-12T05:00:00Z","v":550980,"vw":9.856153},{"c":9.93,"h":10,"l":9.75,"n":3200,"o":9.75,"t":"2025-02-13T05:00:00Z","v":431327,"vw":9.906545},{"c":9.92,"h":10.0688,"l":9.88,"n":3798,"o":9.935,"t":"2025-02-14T05:00:00Z","v":516652,"vw":9.952259},{"c":9.99,"h":10.1,"l":9.95,"n":4331,"o":9.95,"t":"2025-02-18T05:00:00Z","v":577392,"vw":10.020569},{"c":10.25,"h":10.37,"l":10,"n":5531,"o":10,"t":"2025-02-19T05:00:00Z","v":914810,"vw":10.269769},{"c":10.38,"h":10.4,"l":10.14,"n":4609,"o":10.25,"t":"2025-02-20T05:00:00Z","v":783358,"vw":10.261393},{"c":10.43,"h":10.74,"l":10.35,"n":5033,"o":10.5,"t":"2025-02-21T05:00:00Z","v":821722,"vw":10.565568},{"c":10.15,"h":10.49,"l":10.09,"n":4313,"o":10.45,"t":"2025-02-24T05:00:00Z","v":586261,"vw":10.252144},{"c":10.26,"h":10.3178,"l":9.9711,"n":4809,"o":10.29,"t":"2025-02-25T05:00:00Z","v":563491,"vw":10.156605},{"c":10.03,"h":10.62,"l":9.82,"n":6400,"o":10.48,"t":"2025-02-26T05:00:00Z","v":1250068,"vw":10.128529},{"c":10.07,"h":10.26,"l":9.93,"n":3824,"o":10.05,"t":"2025-02-27T05:00:00Z","v":468425,"vw":10.113916},{"c":10.09,"h":10.19,"l":9.98,"n":4011,"o":10.19,"t":"2025-02-28T05:00:00Z","v":563877,"vw":10.0474},{"c":10,"h":10.41,"l":9.95,"n":5521,"o":10.09,"t":"2025-03-03T05:00:00Z","v":812193,"vw":10.162804},{"c":9.75,"h":9.96,"l":9.58,"n":6389,"o":9.96,"t":"2025-03-04T05:00:00Z","v":921820,"vw":9.741689},{"c":9.83,"h":10.0299,"l":9.8,"n":4413,"o":9.93,"t":"2025-03-05T05:00:00Z","v":579393,"vw":9.911132},{"c":9.9,"h":10.1,"l":9.85,"n":4362,"o":10.03,"t":"2025-03-06T05:00:00Z","v":763200,"vw":9.991225},{"c":10,"h":10.05,"l":9.82,"n":5078,"o":9.86,"t":"2025-03-07T05:00:00Z","v":1041646,"vw":9.975878},{"c":9.18,"h":9.5,"l":9.03,"n":7420,"o":9.4,"t":"2025-03-10T04:00:00Z","v":1322230,"vw":9.217674},{"c":8.94,"h":9.23,"l":8.86,"n":5488,"o":9.16,"t":"2025-03-11T04:00:00Z","v":982576,"vw":8.978144},{"c":8.89,"h":9.05,"l":8.68,"n":5299,"o":9.05,"t":"2025-03-12T04:00:00Z","v":871735,"vw":8.846862},{"c":8.87,"h":9.1,"l":8.7779,"n":3866,"o":8.89,"t":"2025-03-13T04:00:00Z","v":551735,"vw":8.926994},{"c":9.5,"h":9.59,"l":8.86,"n":6777,"o":8.95,"t":"2025-03-14T04:00:00Z","v":1274750,"vw":9.316855},{"c":9.64,"h":9.75,"l":9.5,"n":4172,"o":9.5,"t":"2025-03-17T04:00:00Z","v":516932,"vw":9.653012},{"c":9.5,"h":9.6475,"l":9.47,"n":2962,"o":9.58,"t":"2025-03-18T04:00:00Z","v":331407,"vw":9.529787},{"c":9.66,"h":9.66,"l":9.46,"n":2898,"o":9.535,"t":"2025-03-19T04:00:00Z","v":336293,"vw":9.566227},{"c":9.67,"h":9.72,"l":9.55,"n":2504,"o":9.55,"t":"2025-03-20T04:00:00Z","v":287093,"vw":9.649954},{"c":9.69,"h":9.72,"l":9.49,"n":2853,"o":9.5,"t":"2025-03-21T04:00:00Z","v":401193,"vw":9.613003},{"c":9.41,"h":9.705,"l":9.36,"n":4293,"o":9.69,"t":"2025-03-24T04:00:00Z","v":547268,"vw":9.480985},{"c":9.28,"h":9.48,"l":9.22,"n":2563,"o":9.48,"t":"2025-03-25T04:00:00Z","v":402604,"vw":9.33033},{"c":9.36,"h":9.4064,"l":9.3,"n":2022,"o":9.3,"t":"2025-03-26T04:00:00Z","v":227135,"vw":9.356934},{"c":9.3,"h":9.67,"l":9.15,"n":4135,"o":9.29,"t":"2025-03-27T04:00:00Z","v":657585,"vw":9.422345},{"c":9.21,"h":9.26,"l":9.06,"n":3169,"o":9.22,"t":"2025-03-28T04:00:00Z","v":424032,"vw":9.149035},{"c":9.06,"h":9.15,"l":8.9401,"n":3188,"o":9.12,"t":"2025-03-31T04:00:00Z","v":434480,"vw":9.041492},{"c":9.07,"h":9.1,"l":8.85,"n":2597,"o":8.85,"t":"2025-04-01T04:00:00Z","v":399595,"vw":8.971903},{"c":9.13,"h":9.14,"l":8.8,"n":4241,"o":8.8,"t":"2025-04-02T04:00:00Z","v":604281,"vw":8.977686},{"c":8.97,"h":9.0646,"l":8.8,"n":5731,"o":8.84,"t":"2025-04-03T04:00:00Z","v":983143,"vw":8.944574},{"c":8.25,"h":8.98,"l":8.2063,"n":9098,"o":8.86,"t":"2025-04-04T04:00:00Z","v":2139207,"vw":8.580803},{"c":7.89,"h":8.39,"l":7.27,"n":9747,"o":7.81,"t":"2025-04-07T04:00:00Z","v":2587588,"vw":7.914362},{"c":7.805,"h":8.25,"l":7.755,"n":5410,"o":8.22,"t":"2025-04-08T04:00:00Z","v":863903,"vw":7.925156},{"c":8.43,"h":8.5,"l":7.6,"n":6240,"o":7.75,"t":"2025-04-09T04:00:00Z","v":1108277,"vw":8.03071},{"c":8.03,"h":8.35,"l":7.92,"n":4117,"o":8.35,"t":"2025-04-10T04:00:00Z","v":509741,"vw":8.095131},{"c":8.21,"h":8.31,"l":7.95,"n":4638,"o":8.16,"t":"2025-04-11T04:00:00Z","v":638533,"vw":8.160386},{"c":8.26,"h":8.31,"l":8.1,"n":3856,"o":8.21,"t":"2025-04-14T04:00:00Z","v":369862,"vw":8.218708},{"c":8.39,"h":8.47,"l":8.26,"n":3101,"o":8.28,"t":"2025-04-15T04:00:00Z","v":392817,"vw":8.392668},{"c":8.37,"h":8.5,"l":8.2801,"n":3557,"o":8.45,"t":"2025-04-16T04:00:00Z","v":366806,"vw":8.397146},{"c":8.54,"h":8.74,"l":8.33,"n":5057,"o":8.33,"t":"2025-04-17T04:00:00Z","v":597022,"vw":8.59538},{"c":8.55,"h":8.605,"l":8.32,"n":4829,"o":8.55,"t":"2025-04-21T04:00:00Z","v":515273,"vw":8.44844},{"c":8.76,"h":8.8245,"l":8.5884,"n":3429,"o":8.65,"t":"2025-04-22T04:00:00Z","v":426592,"vw":8.714418},{"c":8.66,"h":8.99,"l":8.595,"n":4589,"o":8.9,"t":"2025-04-23T04:00:00Z","v":487673,"vw":8.741112},{"c":8.64,"h":8.75,"l":8.57,"n":3892,"o":8.67,"t":"2025-04-24T04:00:00Z","v":384593,"vw":8.676938},{"c":8.51,"h":8.699,"l":8.45,"n":3726,"o":8.6,"t":"2025-04-25T04:00:00Z","v":396426,"vw":8.503905},{"c":8.7,"h":8.77,"l":8.53,"n":3464,"o":8.62,"t":"2025-04-28T04:00:00Z","v":499507,"vw":8.672958},{"c":8.88,"h":8.92,"l":8.6208,"n":3208,"o":8.7,"t":"2025-04-29T04:00:00Z","v":482375,"vw":8.753934},{"c":8.65,"h":8.85,"l":8.476,"n":2821,"o":8.79,"t":"2025-04-30T04:00:00Z","v":325199,"vw":8.609002},{"c":8.81,"h":8.85,"l":8.7266,"n":2337,"o":8.75,"t":"2025-05-01T04:00:00Z","v":240113,"vw":8.783304},{"c":8.93,"h":8.99,"l":8.8336,"n":3191,"o":8.87,"t":"2025-05-02T04:00:00Z","v":401553,"vw":8.92271},{"c":8.86,"h":8.9799,"l":8.84,"n":3306,"o":8.94,"t":"2025-05-05T04:00:00Z","v":445961,"vw":8.89322},{"c":8.72,"h":8.92,"l":8.72,"n":3735,"o":8.84,"t":"2025-05-06T04:00:00Z","v":458353,"vw":8.816596},{"c":8.35,"h":8.72,"l":8.32,"n":5140,"o":8.62,"t":"2025-05-07T04:00:00Z","v":867942,"vw":8.440559},{"c":8.54,"h":8.69,"l":8.35,"n":3419,"o":8.35,"t":"2025-05-08T04:00:00Z","v":381899,"vw":8.571523},{"c":8.75,"h":8.83,"l":8.54,"n":5044,"o":8.54,"t":"2025-05-09T04:00:00Z","v":517888,"vw":8.727148},{"c":9.17,"h":9.3,"l":8.91,"n":5775,"o":8.91,"t":"2025-05-12T04:00:00Z","v":819089,"vw":9.096414},{"c":9.19,"h":9.5753,"l":9.18,"n":6783,"o":9.19,"t":"2025-05-13T04:00:00Z","v":948773,"vw":9.352245},{"c":9.57,"h":9.7384,"l":9.16,"n":9714,"o":9.31,"t":"2025-05-14T04:00:00Z","v":1340710,"vw":9.505239},{"c":9.67,"h":9.99,"l":9.46,"n":10887,"o":9.55,"t":"2025-05-15T04:00:00Z","v":1844111,"vw":9.76045},{"c":9.75,"h":9.85,"l":9.645,"n":10753,"o":9.7,"t":"2025-05-16T04:00:00Z","v":2048292,"vw":9.764624},{"c":8.88,"h":9.265,"l":8.825,"n":7581,"o":9.25,"t":"2025-05-19T04:00:00Z","v":1209635,"vw":8.988289},{"c":8.53,"h":8.9,"l":8.48,"n":8620,"o":8.81,"t":"2025-05-20T04:00:00Z","v":1146573,"vw":8.682},{"c":8.49,"h":8.66,"l":8.46,"n":5874,"o":8.6,"t":"2025-05-21T04:00:00Z","v":1091969,"vw":8.534664},{"c":8.47,"h":8.52,"l":8.215,"n":6037,"o":8.49,"t":"2025-05-22T04:00:00Z","v":1027393,"vw":8.391392},{"c":8.57,"h":8.6,"l":8.28,"n":3593,"o":8.35,"t":"2025-05-23T04:00:00Z","v":553053,"vw":8.460283},{"c":8.62,"h":8.63,"l":8.35,"n":7301,"o":8.58,"t":"2025-05-27T04:00:00Z","v":1009961,"vw":8.462755},{"c":8.36,"h":8.5971,"l":8.35,"n":4778,"o":8.58,"t":"2025-05-28T04:00:00Z","v":630906,"vw":8.423193},{"c":8.38,"h":8.4328,"l":8.21,"n":5326,"o":8.4,"t":"2025-05-29T04:00:00Z","v":838246,"vw":8.329667},{"c":8.3,"h":8.415,"l":8.27,"n":4451,"o":8.38,"t":"2025-05-30T04:00:00Z","v":512082,"vw":8.309464},{"c":8.45,"h":8.45,"l":8.17,"n":4416,"o":8.33,"t":"2025-06-02T04:00:00Z","v":436007,"vw":8.341497},{"c":8.48,"h":8.59,"l":8.31,"n":4400,"o":8.39,"t":"2025-06-03T04:00:00Z","v":567839,"vw":8.481068},{"c":8.6,"h":8.67,"l":8.5,"n":3812,"o":8.5,"t":"2025-06-04T04:00:00Z","v":480630,"vw":8.583278},{"c":8.45,"h":8.68,"l":8.44,"n":4296,"o":8.63,"t":"2025-06-05T04:00:00Z","v":448465,"vw":8.532413},{"c":8.44,"h":8.6,"l":8.39,"n":3853,"o":8.55,"t":"2025-06-06T04:00:00Z","v":446612,"vw":8.454153},{"c":8.39,"h":8.57,"l":8.38,"n":6449,"o":8.4,"t":"2025-06-09T04:00:00Z","v":985292,"vw":8.487651},{"c":8.36,"h":8.46,"l":8.335,"n":6324,"o":8.4,"t":"2025-06-10T04:00:00Z","v":1088001,"vw":8.403714},{"c":8.28,"h":8.41,"l":8.255,"n":4605,"o":8.37,"t":"2025-06-11T04:00:00Z","v":658392,"vw":8.312545},{"c":8.15,"h":8.285,"l":8.04,"n":5979,"o":8.25,"t":"2025-06-12T04:00:00Z","v":844890,"vw":8.148825},{"c":8.23,"h":8.24,"l":8.02,"n":4026,"o":8.1,"t":"2025-06-13T04:00:00Z","v":509221,"vw":8.168786},{"c":8.7,"h":8.7,"l":8.2301,"n":7204,"o":8.25,"t":"2025-06-16T04:00:00Z","v":945979,"vw":8.460075},{"c":8.73,"h":8.75,"l":8.52,"n":6022,"o":8.6,"t":"2025-06-17T04:00:00Z","v":719061,"vw":8.676993},{"c":8.55,"h":8.75,"l":8.54,"n":3812,"o":8.73,"t":"2025-06-18T04:00:00Z","v":384587,"vw":8.628102},{"c":8.32,"h":8.54,"l":8.29,"n":5289,"o":8.54,"t":"2025-06-20T04:00:00Z","v":942999,"vw":8.359658},{"c":8.15,"h":8.37,"l":8.14,"n":5045,"o":8.32,"t":"2025-06-23T04:00:00Z","v":716871,"vw":8.220379},{"c":8.13,"h":8.205,"l":8.07,"n":6578,"o":8.2,"t":"2025-06-24T04:00:00Z","v":835733,"vw":8.118779},{"c":8,"h":8.13,"l":7.93,"n":6046,"o":8.13,"t":"2025-06-25T04:00:00Z","v":932546,"vw":8.017032},{"c":8.24,"h":8.29,"l":7.94,"n":6753,"o":8.06,"t":"2025-06-26T04:00:00Z","v":851192,"vw":8.210488},{"c":8.19,"h":8.29,"l":8.12,"n":4782,"o":8.25,"t":"2025-06-27T04:00:00Z","v":516113,"vw":8.200338},{"c":8.045,"h":8.25,"l":8.04,"n":7260,"o":8.25,"t":"2025-06-30T04:00:00Z","v":993339,"vw":8.10414},{"c":8.31,"h":8.37,"l":8.05,"n":5063,"o":8.05,"t":"2025-07-01T04:00:00Z","v":886933,"vw":8.195952},{"c":8.53,"h":8.55,"l":8.27,"n":4341,"o":8.3,"t":"2025-07-02T04:00:00Z","v":638899,"vw":8.457943},{"c":8.56,"h":8.6,"l":8.51,"n":2666,"o":8.55,"t":"2025-07-03T04:00:00Z","v":484186,"vw":8.561277},{"c":8.47,"h":8.53,"l":8.4212,"n":4215,"o":8.43,"t":"2025-07-07T04:00:00Z","v":507932,"vw":8.476193},{"c":8.75,"h":8.79,"l":8.46,"n":5005,"o":8.46,"t":"2025-07-08T04:00:00Z","v":931874,"vw":8.695823},{"c":8.86,"h":9.02,"l":8.74,"n":6661,"o":8.8,"t":"2025-07-09T04:00:00Z","v":1399864,"vw":8.879305},{"c":8.94,"h":9.05,"l":8.83,"n":4818,"o":8.88,"t":"2025-07-10T04:00:00Z","v":769655,"vw":8.956655},{"c":9.36,"h":9.53,"l":8.82,"n":8596,"o":8.83,"t":"2025-07-11T04:00:00Z","v":1710542,"vw":9.240074},{"c":9.37,"h":9.4,"l":9.25,"n":3918,"o":9.37,"t":"2025-07-14T04:00:00Z","v":460883,"vw":9.352225},{"c":9.35,"h":9.405,"l":9.2435,"n":3847,"o":9.4,"t":"2025-07-15T04:00:00Z","v":577717,"vw":9.336158},{"c":9.36,"h":9.4,"l":9.24,"n":2415,"o":9.4,"t":"2025-07-16T04:00:00Z","v":330438,"vw":9.347509},{"c":9.37,"h":9.41,"l":9.3,"n":3062,"o":9.34,"t":"2025-07-17T04:00:00Z","v":333791,"vw":9.385179},{"c":9.07,"h":9.4,"l":8.9,"n":5995,"o":9.4,"t":"2025-07-18T04:00:00Z","v":1271748,"vw":9.103524},{"c":9.12,"h":9.23,"l":9.0139,"n":4626,"o":9.1,"t":"2025-07-21T04:00:00Z","v":990933,"vw":9.126137},{"c":9.31,"h":9.3786,"l":9.09,"n":3231,"o":9.1,"t":"2025-07-22T04:00:00Z","v":437840,"vw":9.247132},{"c":9.675,"h":9.75,"l":9.32,"n":5641,"o":9.38,"t":"2025-07-23T04:00:00Z","v":996292,"vw":9.534788},{"c":9.37,"h":9.69,"l":9.35,"n":3815,"o":9.68,"t":"2025-07-24T04:00:00Z","v":650816,"vw":9.455049},{"c":9.36,"h":9.435,"l":9.31,"n":3196,"o":9.37,"t":"2025-07-25T04:00:00Z","v":478753,"vw":9.391169},{"c":9.27,"h":9.4,"l":9.18,"n":5903,"o":9.36,"t":"2025-07-28T04:00:00Z","v":870650,"vw":9.250285},{"c":9.4,"h":9.435,"l":9.14,"n":3436,"o":9.27,"t":"2025-07-29T04:00:00Z","v":522010,"vw":9.28607},{"c":9.3,"h":9.39,"l":9.2,"n":3423,"o":9.36,"t":"2025-07-30T04:00:00Z","v":565278,"vw":9.296715},{"c":9.13,"h":9.21,"l":9,"n":5694,"o":9.13,"t":"2025-07-31T04:00:00Z","v":935724,"vw":9.084358},{"c":8.98,"h":9.1225,"l":8.87,"n":6064,"o":9.07,"t":"2025-08-01T04:00:00Z","v":822550,"vw":8.983235},{"c":8.95,"h":9.22,"l":8.8575,"n":5499,"o":8.995,"t":"2025-08-04T04:00:00Z","v":790384,"vw":9.022326},{"c":9.095,"h":9.205,"l":8.815,"n":8452,"o":8.89,"t":"2025-08-05T04:00:00Z","v":1195301,"vw":8.968641},{"c":9.25,"h":9.42,"l":8.93,"n":5141,"o":9.1,"t":"2025-08-06T04:00:00Z","v":966861,"vw":9.140722},{"c":9.25,"h":9.36,"l":9.16,"n":4114,"o":9.25,"t":"2025-08-07T04:00:00Z","v":699301,"vw":9.246649},{"c":9.27,"h":9.35,"l":9.1232,"n":4250,"o":9.23,"t":"2025-08-08T04:00:00Z","v":635654,"vw":9.236268},{"c":9.29,"h":9.33,"l":9.1348,"n":3466,"o":9.31,"t":"2025-08-11T04:00:00Z","v":508618,"vw":9.251952},{"c":9.2,"h":9.35,"l":9.18,"n":4798,"o":9.31,"t":"2025-08-12T04:00:00Z","v":716666,"vw":9.236948},{"c":9.32,"h":9.4,"l":9.23,"n":3856,"o":9.25,"t":"2025-08-13T04:00:00Z","v":675820,"vw":9.306455},{"c":9.34,"h":9.35,"l":9.2,"n":4671,"o":9.32,"t":"2025-08-14T04:00:00Z","v":942583,"vw":9.287692},{"c":9.4,"h":9.52,"l":9.35,"n":6827,"o":9.4,"t":"2025-08-15T04:00:00Z","v":1658440,"vw":9.422677},{"c":8.57,"h":8.9413,"l":8.4,"n":9648,"o":8.94,"t":"2025-08-18T04:00:00Z","v":1942074,"vw":8.568076},{"c":8.41,"h":8.57,"l":8.335,"n":5106,"o":8.54,"t":"2025-08-19T04:00:00Z","v":945789,"vw":8.413217},{"c":8.47,"h":8.5,"l":8.32,"n":4498,"o":8.35,"t":"2025-08-20T04:00:00Z","v":729290,"vw":8.405142},{"c":8.305,"h":8.4397,"l":8.21,"n":4481,"o":8.4,"t":"2025-08-21T04:00:00Z","v":1007009,"vw":8.296685},{"c":8.46,"h":8.55,"l":8.36,"n":4536,"o":8.38,"t":"2025-08-22T04:00:00Z","v":867725,"vw":8.470573},{"c":8.37,"h":8.5,"l":8.37,"n":3289,"o":8.45,"t":"2025-08-25T04:00:00Z","v":455468,"vw":8.425943},{"c":8.36,"h":8.4263,"l":8.26,"n":3802,"o":8.36,"t":"2025-08-26T04:00:00Z","v":535686,"vw":8.335838},{"c":8.41,"h":8.42,"l":8.3201,"n":2534,"o":8.37,"t":"2025-08-27T04:00:00Z","v":261184,"vw":8.381709},{"c":8.62,"h":8.63,"l":8.42,"n":3332,"o":8.45,"t":"2025-08-28T04:00:00Z","v":502843,"vw":8.500906},{"c":8.47,"h":8.6529,"l":8.445,"n":2862,"o":8.555,"t":"2025-08-29T04:00:00Z","v":426126,"vw":8.535032},{"c":8.44,"h":8.4996,"l":8.35,"n":2965,"o":8.42,"t":"2025-09-02T04:00:00Z","v":469482,"vw":8.405557},{"c":8.41,"h":8.4799,"l":8.3421,"n":2753,"o":8.35,"t":"2025-09-03T04:00:00Z","v":437388,"vw":8.408383},{"c":8.44,"h":8.48,"l":8.34,"n":2724,"o":8.37,"t":"2025-09-04T04:00:00Z","v":604392,"vw":8.412007},{"c":8.43,"h":8.4901,"l":8.37,"n":3136,"o":8.46,"t":"2025-09-05T04:00:00Z","v":549435,"vw":8.420557},{"c":8.43,"h":8.4324,"l":8.33,"n":3455,"o":8.42,"t":"2025-09-08T04:00:00Z","v":439024,"vw":8.397155},{"c":8.29,"h":8.39,"l":8.28,"n":4451,"o":8.35,"t":"2025-09-09T04:00:00Z","v":672047,"vw":8.330471},{"c":8.32,"h":8.32,"l":8.19,"n":4255,"o":8.28,"t":"2025-09-10T04:00:00Z","v":595169,"vw":8.248304},{"c":8.36,"h":8.41,"l":8.3,"n":3748,"o":8.33,"t":"2025-09-11T04:00:00Z","v":425600,"vw":8.368457},{"c":8.15,"h":8.34,"l":8.14,"n":5683,"o":8.34,"t":"2025-09-12T04:00:00Z","v":872556,"vw":8.214675},{"c":8.14,"h":8.2099,"l":8.1,"n":4737,"o":8.15,"t":"2025-09-15T04:00:00Z","v":671531,"vw":8.145471},{"c":8.18,"h":8.25,"l":8.14,"n":3320,"o":8.16,"t":"2025-09-16T04:00:00Z","v":427592,"vw":8.194501},{"c":8.17,"h":8.2687,"l":8.11,"n":3572,"o":8.15,"t":"2025-09-17T04:00:00Z","v":388233,"vw":8.171858},{"c":8.23,"h":8.2472,"l":8.15,"n":3550,"o":8.16,"t":"2025-09-18T04:00:00Z","v":391563,"vw":8.207492},{"c":8.19,"h":8.25,"l":8.13,"n":4356,"o":8.25,"t":"2025-09-19T04:00:00Z","v":675804,"vw":8.172135},{"c":8.18,"h":8.1899,"l":8.08,"n":4326,"o":8.15,"t":"2025-09-22T04:00:00Z","v":556391,"vw":8.139763},{"c":8.19,"h":8.397,"l":8.15,"n":4583,"o":8.16,"t":"2025-09-23T04:00:00Z","v":555217,"vw":8.240149},{"c":8.18,"h":8.25,"l":8.16,"n":4254,"o":8.25,"t":"2025-09-24T04:00:00Z","v":464278,"vw":8.193609},{"c":8.21,"h":8.29,"l":8.08,"n":5625,"o":8.18,"t":"2025-09-25T04:00:00Z","v":804462,"vw":8.192764},{"c":8.28,"h":8.355,"l":8.19,"n":3683,"o":8.19,"t":"2025-09-26T04:00:00Z","v":550639,"vw":8.295341},{"c":8.47,"h":8.49,"l":8.25,"n":5032,"o":8.25,"t":"2025-09-29T04:00:00Z","v":764829,"vw":8.352523},{"c":8.42,"h":8.45,"l":8.35,"n":3839,"o":8.45,"t":"2025-09-30T04:00:00Z","v":571198,"vw":8.406445},{"c":8.4,"h":8.48,"l":8.36,"n":4445,"o":8.42,"t":"2025-10-01T04:00:00Z","v":646020,"vw":8.42615},{"c":8.37,"h":8.41,"l":8.2701,"n":3513,"o":8.385,"t":"2025-10-02T04:00:00Z","v":518121,"vw":8.331956},{"c":8.36,"h":8.43,"l":8.32,"n":3773,"o":8.38,"t":"2025-10-03T04:00:00Z","v":637222,"vw":8.375028},{"c":8.25,"h":8.3998,"l":8.25,"n":4855,"o":8.36,"t":"2025-10-06T04:00:00Z","v":717515,"vw":8.316564},{"c":8.35,"h":8.36,"l":8.1,"n":5742,"o":8.21,"t":"2025-10-07T04:00:00Z","v":985576,"vw":8.186081},{"c":8.28,"h":8.36,"l":8.26,"n":2945,"o":8.335,"t":"2025-10-08T04:00:00Z","v":488422,"vw":8.311793},{"c":8.21,"h":8.29,"l":8.1801,"n":3042,"o":8.25,"t":"2025-10-09T04:00:00Z","v":465199,"vw":8.214003},{"c":8.11,"h":8.23,"l":8.1,"n":4195,"o":8.18,"t":"2025-10-10T04:00:00Z","v":692673,"vw":8.148351},{"c":8.23,"h":8.24,"l":8.11,"n":3621,"o":8.15,"t":"2025-10-13T04:00:00Z","v":634232,"vw":8.18529},{"c":8.19,"h":8.24,"l":8.12,"n":2992,"o":8.185,"t":"2025-10-14T04:00:00Z","v":519919,"vw":8.192042},{"c":8.145,"h":8.23,"l":8.1,"n":3594,"o":8.23,"t":"2025-10-15T04:00:00Z","v":677387,"vw":8.153451},{"c":8.09,"h":8.26,"l":8.08,"n":4201,"o":8.14,"t":"2025-10-16T04:00:00Z","v":970898,"vw":8.173997},{"c":8.22,"h":8.22,"l":8.09,"n":3291,"o":8.13,"t":"2025-10-17T04:00:00Z","v":738049,"vw":8.161588},{"c":8.29,"h":8.32,"l":8.18,"n":3623,"o":8.21,"t":"2025-10-20T04:00:00Z","v":704446,"vw":8.24094},{"c":8.18,"h":8.32,"l":8.1631,"n":3609,"o":8.28,"t":"2025-10-21T04:00:00Z","v":785272,"vw":8.233739},{"c":8.18,"h":8.27,"l":8.11,"n":2933,"o":8.2,"t":"2025-10-22T04:00:00Z","v":549519,"vw":8.17646},{"c":8.19,"h":8.23,"l":8.16,"n":2907,"o":8.19,"t":"2025-10-23T04:00:00Z","v":386589,"vw":8.194706},{"c":8.2,"h":8.255,"l":8.16,"n":4396,"o":8.21,"t":"2025-10-24T04:00:00Z","v":762850,"vw":8.216983},{"c":8.14,"h":8.25,"l":8.08,"n":4823,"o":8.21,"t":"2025-10-27T04:00:00Z","v":1085192,"vw":8.151202},{"c":8.17,"h":8.22,"l":8.105,"n":3452,"o":8.15,"t":"2025-10-28T04:00:00Z","v":528578,"vw":8.163763},{"c":8.09,"h":8.18,"l":8.05,"n":4921,"o":8.17,"t":"2025-10-29T04:00:00Z","v":981483,"vw":8.095927},{"c":8.07,"h":8.14,"l":8.05,"n":3218,"o":8.05,"t":"2025-10-30T04:00:00Z","v":600188,"vw":8.079678},{"c":8.06,"h":8.105,"l":8,"n":4000,"o":8.05,"t":"2025-10-31T04:00:00Z","v":881291,"vw":8.060836},{"c":8.06,"h":8.1,"l":7.96,"n":4154,"o":8.02,"t":"2025-11-03T05:00:00Z","v":718578,"vw":8.037077},{"c":8.11,"h":8.1299,"l":8.0301,"n":3854,"o":8.08,"t":"2025-11-04T05:00:00Z","v":764539,"vw":8.094288},{"c":8.83,"h":8.86,"l":8.33,"n":12768,"o":8.35,"t":"2025-11-05T05:00:00Z","v":2684039,"vw":8.679788},{"c":9.15,"h":9.32,"l":8.85,"n":11302,"o":8.86,"t":"2025-11-06T05:00:00Z","v":2018586,"vw":9.141468},{"c":8.85,"h":9.1799,"l":8.73,"n":9583,"o":9.1,"t":"2025-11-07T05:00:00Z","v":1571352,"vw":8.917286},{"c":9,"h":9.1165,"l":8.72,"n":7777,"o":8.87,"t":"2025-11-10T05:00:00Z","v":1221103,"vw":8.908431},{"c":9.06,"h":9.091,"l":8.93,"n":6353,"o":9.03,"t":"2025-11-11T05:00:00Z","v":856655,"vw":9.009277},{"c":9,"h":9.1,"l":8.88,"n":7888,"o":9.05,"t":"2025-11-12T05:00:00Z","v":1521134,"vw":8.992154},{"c":8.78,"h":9.06,"l":8.6,"n":11705,"o":9.02,"t":"2025-11-13T05:00:00Z","v":1800127,"vw":8.79081},{"c":8.75,"h":8.8,"l":8.58,"n":11092,"o":8.75,"t":"2025-11-14T05:00:00Z","v":2008222,"vw":8.697614},{"c":7.93,"h":8.3257,"l":7.87,"n":17074,"o":8.28,"t":"2025-11-17T05:00:00Z","v":2761689,"vw":8.00544},{"c":7.98,"h":8.035,"l":7.83,"n":9712,"o":8,"t":"2025-11-18T05:00:00Z","v":1206142,"vw":7.934124},{"c":7.83,"h":7.9891,"l":7.83,"n":7191,"o":7.95,"t":"2025-11-19T05:00:00Z","v":997275,"vw":7.904104},{"c":7.67,"h":7.955,"l":7.67,"n":8276,"o":7.94,"t":"2025-11-20T05:00:00Z","v":1132064,"vw":7.784295},{"c":7.76,"h":7.83,"l":7.625,"n":9562,"o":7.65,"t":"2025-11-21T05:00:00Z","v":1263118,"vw":7.762164},{"c":7.66,"h":7.78,"l":7.6,"n":9306,"o":7.78,"t":"2025-11-24T05:00:00Z","v":1355342,"vw":7.658214},{"c":7.82,"h":7.865,"l":7.6,"n":5804,"o":7.635,"t":"2025-11-25T05:00:00Z","v":675325,"vw":7.770477},{"c":8,"h":8.04,"l":7.8,"n":6891,"o":7.8,"t":"2025-11-26T05:00:00Z","v":1131523,"vw":7.976647},{"c":8.12,"h":8.175,"l":7.97,"n":5390,"o":8,"t":"2025-11-28T05:00:00Z","v":781047,"vw":8.10975},{"c":8.08,"h":8.29,"l":8.02,"n":7644,"o":8.05,"t":"2025-12-01T05:00:00Z","v":1027338,"vw":8.160277},{"c":8.01,"h":8.1399,"l":7.985,"n":5109,"o":8.04,"t":"2025-12-02T05:00:00Z","v":813524,"vw":8.021845},{"c":8.09,"h":8.145,"l":8.01,"n":4450,"o":8.01,"t":"2025-12-03T05:00:00Z","v":581038,"vw":8.095345},{"c":8.06,"h":8.14,"l":8.05,"n":3601,"o":8.05,"t":"2025-12-04T05:00:00Z","v":414424,"vw":8.090008},{"c":7.9,"h":8.06,"l":7.89,"n":5929,"o":8.05,"t":"2025-12-05T05:00:00Z","v":884761,"vw":7.955716},{"c":7.725,"h":7.97,"l":7.71,"n":6490,"o":7.97,"t":"2025-12-08T05:00:00Z","v":1422091,"vw":7.798233},{"c":7.65,"h":7.79,"l":7.65,"n":5537,"o":7.76,"t":"2025-12-09T05:00:00Z","v":853992,"vw":7.701629},{"c":7.65,"h":7.71,"l":7.6,"n":6541,"o":7.71,"t":"2025-12-10T05:00:00Z","v":1151059,"vw":7.64375},{"c":7.77,"h":7.77,"l":7.625,"n":5255,"o":7.64,"t":"2025-12-11T05:00:00Z","v":1046089,"vw":7.722143},{"c":7.73,"h":7.84,"l":7.69,"n":6003,"o":7.75,"t":"2025-12-12T05:00:00Z","v":798810,"vw":7.756369},{"c":7.75,"h":7.78,"l":7.68,"n":5056,"o":7.7,"t":"2025-12-15T05:00:00Z","v":759070,"vw":7.739402},{"c":7.65,"h":7.7499,"l":7.65,"n":5831,"o":7.72,"t":"2025-12-16T05:00:00Z","v":769840,"vw":7.699758},{"c":7.68,"h":7.73,"l":7.62,"n":5429,"o":7.65,"t":"2025-12-17T05:00:00Z","v":763291,"vw":7.693771},{"c":7.65,"h":7.77,"l":7.63,"n":5833,"o":7.7,"t":"2025-12-18T05:00:00Z","v":834123,"vw":7.703139},{"c":7.68,"h":7.72,"l":7.625,"n":8352,"o":7.71,"t":"2025-12-19T05:00:00Z","v":3719114,"vw":7.675149},{"c":7.37,"h":7.68,"l":7.35,"n":13066,"o":7.65,"t":"2025-12-22T05:00:00Z","v":2522745,"vw":7.488163},{"c":7.25,"h":7.4,"l":7.08,"n":11890,"o":7.4,"t":"2025-12-23T05:00:00Z","v":2054467,"vw":7.180448},{"c":7.37,"h":7.395,"l":7.2,"n":4580,"o":7.24,"t":"2025-12-24T05:00:00Z","v":960531,"vw":7.330643},{"c":7.6,"h":7.6461,"l":7.38,"n":7089,"o":7.4,"t":"2025-12-26T05:00:00Z","v":1465673,"vw":7.535813},{"c":7.3,"h":7.6,"l":7.275,"n":8516,"o":7.53,"t":"2025-12-29T05:00:00Z","v":1655173,"vw":7.388217},{"c":7.3,"h":7.42,"l":7.29,"n":7316,"o":7.34,"t":"2025-12-30T05:00:00Z","v":1504899,"vw":7.342396},{"c":7.55,"h":7.665,"l":7.24,"n":10545,"o":7.27,"t":"2025-12-31T05:00:00Z","v":2482280,"vw":7.461138},{"c":7.48,"h":7.56,"l":7.38,"n":7074,"o":7.55,"t":"2026-01-02T05:00:00Z","v":1228000,"vw":7.444711},{"c":7.77,"h":7.93,"l":7.5,"n":9539,"o":7.5,"t":"2026-01-05T05:00:00Z","v":2479331,"vw":7.766619},{"c":7.79,"h":7.895,"l":7.77,"n":5180,"o":7.85,"t":"2026-01-06T05:00:00Z","v":821403,"vw":7.816794},{"c":7.75,"h":7.84,"l":7.645,"n":4689,"o":7.82,"t":"2026-01-07T05:00:00Z","v":609223,"vw":7.706041},{"c":7.86,"h":7.93,"l":7.7,"n":3579,"o":7.71,"t":"2026-01-08T05:00:00Z","v":575897,"vw":7.857759},{"c":7.88,"h":7.9099,"l":7.805,"n":3552,"o":7.86,"t":"2026-01-09T05:00:00Z","v":474194,"vw":7.846928},{"c":7.87,"h":7.94,"l":7.8001,"n":5427,"o":7.87,"t":"2026-01-12T05:00:00Z","v":947718,"vw":7.866081},{"c":7.83,"h":7.89,"l":7.81,"n":2851,"o":7.85,"t":"2026-01-13T05:00:00Z","v":438199,"vw":7.853457},{"c":7.87,"h":7.9675,"l":7.82,"n":4854,"o":7.82,"t":"2026-01-14T05:00:00Z","v":703700,"vw":7.893662},{"c":7.86,"h":7.9148,"l":7.84,"n":3119,"o":7.89,"t":"2026-01-15T05:00:00Z","v":357962,"vw":7.86769},{"c":7.81,"h":7.93,"l":7.77,"n":4353,"o":7.9,"t":"2026-01-16T05:00:00Z","v":715601,"vw":7.828679},{"c":7.75,"h":7.8135,"l":7.7301,"n":4282,"o":7.8,"t":"2026-01-20T05:00:00Z","v":632064,"vw":7.773779},{"c":8.01,"h":8.19,"l":7.78,"n":8165,"o":7.78,"t":"2026-01-21T05:00:00Z","v":2123974,"vw":8.036904},{"c":7.97,"h":8.09,"l":7.955,"n":3370,"o":8.04,"t":"2026-01-22T05:00:00Z","v":451061,"vw":8.006814},{"c":7.99,"h":8.13,"l":7.95,"n":3835,"o":7.97,"t":"2026-01-23T05:00:00Z","v":659595,"vw":8.029104},{"c":7.95,"h":8.15,"l":7.82,"n":5968,"o":8,"t":"2026-01-26T05:00:00Z","v":1291164,"vw":7.961464},{"c":7.94,"h":8,"l":7.905,"n":3620,"o":7.96,"t":"2026-01-27T05:00:00Z","v":559787,"vw":7.948113},{"c":7.74,"h":7.98,"l":7.7,"n":7681,"o":7.94,"t":"2026-01-28T05:00:00Z","v":1640441,"vw":7.793943},{"c":7.81,"h":7.826,"l":7.685,"n":4678,"o":7.77,"t":"2026-01-29T05:00:00Z","v":599270,"vw":7.770652},{"c":7.78,"h":7.8,"l":7.68,"n":3694,"o":7.79,"t":"2026-01-30T05:00:00Z","v":505226,"vw":7.74845},{"c":7.74,"h":7.94,"l":7.62,"n":8253,"o":7.74,"t":"2026-02-02T05:00:00Z","v":1578647,"vw":7.76493},{"c":7.77,"h":7.845,"l":7.715,"n":5644,"o":7.76,"t":"2026-02-03T05:00:00Z","v":770663,"vw":7.774317},{"c":7.98,"h":8.02,"l":7.76,"n":5114,"o":7.8,"t":"2026-02-04T05:00:00Z","v":804195,"vw":7.901287},{"c":7.82,"h":7.925,"l":7.76,"n":5723,"o":7.9,"t":"2026-02-05T05:00:00Z","v":762442,"vw":7.813722},{"c":8.02,"h":8.03,"l":7.86,"n":4394,"o":7.86,"t":"2026-02-06T05:00:00Z","v":716450,"vw":7.976917},{"c":8.09,"h":8.1,"l":7.98,"n":3073,"o":8.03,"t":"2026-02-09T05:00:00Z","v":467682,"vw":8.047735},{"c":8.17,"h":8.265,"l":8.09,"n":4900,"o":8.1,"t":"2026-02-10T05:00:00Z","v":798437,"vw":8.194611},{"c":8.23,"h":8.25,"l":8.13,"n":3663,"o":8.19,"t":"2026-02-11T05:00:00Z","v":568795,"vw":8.206683},{"c":8.08,"h":8.29,"l":8.015,"n":3932,"o":8.25,"t":"2026-02-12T05:00:00Z","v":548418,"vw":8.10495},{"c":8.06,"h":8.1,"l":7.98,"n":3116,"o":8.08,"t":"2026-02-13T05:00:00Z","v":560394,"vw":8.050699},{"c":7.99,"h":8.12,"l":7.9533,"n":4095,"o":8.08,"t":"2026-02-17T05:00:00Z","v":674045,"vw":7.997497},{"c":8.03,"h":8.06,"l":7.9199,"n":3608,"o":8,"t":"2026-02-18T05:00:00Z","v":547054,"vw":7.998243},{"c":7.95,"h":8.05,"l":7.86,"n":4362,"o":8.04,"t":"2026-02-19T05:00:00Z","v":757843,"vw":7.912894},{"c":7.82,"h":7.95,"l":7.81,"n":4968,"o":7.95,"t":"2026-02-20T05:00:00Z","v":772503,"vw":7.84723},{"c":7.73,"h":7.9,"l":7.6698,"n":6284,"o":7.85,"t":"2026-02-23T05:00:00Z","v":1000246,"vw":7.721143},{"c":7.735,"h":7.79,"l":7.63,"n":6155,"o":7.78,"t":"2026-02-24T05:00:00Z","v":1247948,"vw":7.69968},{"c":7.97,"h":8.1,"l":7.71,"n":7018,"o":7.72,"t":"2026-02-25T05:00:00Z","v":1177229,"vw":7.973889},{"c":8.11,"h":8.12,"l":7.92,"n":4399,"o":7.94,"t":"2026-02-26T05:00:00Z","v":656206,"vw":8.011837},{"c":8.06,"h":8.19,"l":8.01,"n":8541,"o":8.12,"t":"2026-02-27T05:00:00Z","v":1323811,"vw":8.094515},{"c":8.11,"h":8.24,"l":8.01,"n":5754,"o":8.04,"t":"2026-03-02T05:00:00Z","v":812350,"vw":8.171519},{"c":8.22,"h":8.25,"l":7.9701,"n":6422,"o":8.11,"t":"2026-03-03T05:00:00Z","v":1360137,"vw":8.159588},{"c":8.19,"h":8.37,"l":8.13,"n":5958,"o":8.195,"t":"2026-03-04T05:00:00Z","v":1213455,"vw":8.268295},{"c":8.22,"h":8.35,"l":8.15,"n":5719,"o":8.32,"t":"2026-03-05T05:00:00Z","v":1726510,"vw":8.252288},{"c":8.11,"h":8.282,"l":8.11,"n":8941,"o":8.24,"t":"2026-03-06T05:00:00Z","v":2284735,"vw":8.185227},{"c":7.6,"h":7.73,"l":7.574,"n":8235,"o":7.62,"t":"2026-03-09T04:00:00Z","v":1464844,"vw":7.63672},{"c":7.48,"h":7.63,"l":7.46,"n":7455,"o":7.6,"t":"2026-03-10T04:00:00Z","v":1317354,"vw":7.515576},{"c":7.62,"h":7.65,"l":7.43,"n":5063,"o":7.45,"t":"2026-03-11T04:00:00Z","v":968149,"vw":7.568007},{"c":7.59,"h":7.77,"l":7.57,"n":5288,"o":7.62,"t":"2026-03-12T04:00:00Z","v":859470,"vw":7.648046},{"c":7.65,"h":7.7,"l":7.56,"n":4919,"o":7.59,"t":"2026-03-13T04:00:00Z","v":747068,"vw":7.622273},{"c":7.79,"h":7.82,"l":7.63,"n":4808,"o":7.7,"t":"2026-03-16T04:00:00Z","v":852984,"vw":7.759809},{"c":7.8,"h":7.94,"l":7.79,"n":5996,"o":7.83,"t":"2026-03-17T04:00:00Z","v":846891,"vw":7.861305},{"c":7.65,"h":7.8733,"l":7.64,"n":5274,"o":7.84,"t":"2026-03-18T04:00:00Z","v":745826,"vw":7.71929},{"c":7.63,"h":7.72,"l":7.58,"n":6867,"o":7.62,"t":"2026-03-19T04:00:00Z","v":896655,"vw":7.646981},{"c":7.55,"h":7.63,"l":7.49,"n":7729,"o":7.62,"t":"2026-03-20T04:00:00Z","v":2127385,"vw":7.543159},{"c":7.5,"h":7.64,"l":7.435,"n":6676,"o":7.61,"t":"2026-03-23T04:00:00Z","v":1490162,"vw":7.517428},{"c":7.55,"h":7.5799,"l":7.47,"n":4526,"o":7.5,"t":"2026-03-24T04:00:00Z","v":959823,"vw":7.528808},{"c":7.6,"h":7.66,"l":7.54,"n":6738,"o":7.58,"t":"2026-03-25T04:00:00Z","v":977915,"vw":7.599014},{"c":7.66,"h":7.71,"l":7.56,"n":4975,"o":7.56,"t":"2026-03-26T04:00:00Z","v":669680,"vw":7.665681},{"c":7.45,"h":7.66,"l":7.45,"n":5716,"o":7.61,"t":"2026-03-27T04:00:00Z","v":1039093,"vw":7.526484},{"c":7.55,"h":7.64,"l":7.45,"n":10037,"o":7.46,"t":"2026-03-30T04:00:00Z","v":1377447,"vw":7.56751},{"c":7.55,"h":7.6008,"l":7.46,"n":5432,"o":7.55,"t":"2026-03-31T04:00:00Z","v":1121157,"vw":7.520684},{"c":7.64,"h":7.65,"l":7.55,"n":4025,"o":7.55,"t":"2026-04-01T04:00:00Z","v":638062,"vw":7.615159},{"c":7.72,"h":7.78,"l":7.58,"n":3345,"o":7.59,"t":"2026-04-02T04:00:00Z","v":502150,"vw":7.69417},{"c":7.71,"h":7.75,"l":7.67,"n":3338,"o":7.69,"t":"2026-04-06T04:00:00Z","v":475520,"vw":7.708542},{"c":7.74,"h":7.75,"l":7.67,"n":2626,"o":7.71,"t":"2026-04-07T04:00:00Z","v":316250,"vw":7.707188},{"c":7.72,"h":7.77,"l":7.67,"n":3122,"o":7.74,"t":"2026-04-08T04:00:00Z","v":374857,"vw":7.708909},{"c":7.7,"h":7.73,"l":7.665,"n":2632,"o":7.71,"t":"2026-04-09T04:00:00Z","v":355022,"vw":7.691213},{"c":7.63,"h":7.71,"l":7.52,"n":4856,"o":7.71,"t":"2026-04-10T04:00:00Z","v":614003,"vw":7.59932},{"c":7.67,"h":7.67,"l":7.5401,"n":4435,"o":7.6,"t":"2026-04-13T04:00:00Z","v":697310,"vw":7.609833},{"c":7.7,"h":7.72,"l":7.64,"n":3623,"o":7.68,"t":"2026-04-14T04:00:00Z","v":548542,"vw":7.682456},{"c":7.83,"h":7.86,"l":7.685,"n":4668,"o":7.71,"t":"2026-04-15T04:00:00Z","v":677120,"vw":7.7979},{"c":7.81,"h":7.88,"l":7.76,"n":5992,"o":7.81,"t":"2026-04-16T04:00:00Z","v":1126444,"vw":7.828245},{"c":7.74,"h":7.8,"l":7.66,"n":6298,"o":7.79,"t":"2026-04-17T04:00:00Z","v":1063547,"vw":7.715},{"c":8.05,"h":8.1,"l":7.71,"n":6787,"o":7.74,"t":"2026-04-20T04:00:00Z","v":1642815,"vw":7.963829},{"c":8.055,"h":8.14,"l":7.925,"n":4102,"o":8.06,"t":"2026-04-21T04:00:00Z","v":884611,"vw":8.057638},{"c":8.04,"h":8.09,"l":8.01,"n":3657,"o":8.05,"t":"2026-04-22T04:00:00Z","v":663140,"vw":8.045207},{"c":8.06,"h":8.11,"l":8.01,"n":2748,"o":8.07,"t":"2026-04-23T04:00:00Z","v":346702,"vw":8.064583},{"c":8.14,"h":8.19,"l":8.02,"n":3994,"o":8.03,"t":"2026-04-24T04:00:00Z","v":664292,"vw":8.123843},{"c":8.06,"h":8.235,"l":8.06,"n":3716,"o":8.15,"t":"2026-04-27T04:00:00Z","v":674664,"vw":8.151177},{"c":8.14,"h":8.28,"l":8.06,"n":6256,"o":8.08,"t":"2026-04-28T04:00:00Z","v":1701791,"vw":8.15447},{"c":8.2,"h":8.21,"l":8.09,"n":2804,"o":8.15,"t":"2026-04-29T04:00:00Z","v":426820,"vw":8.156677},{"c":8.27,"h":8.3156,"l":8.185,"n":5087,"o":8.2,"t":"2026-04-30T04:00:00Z","v":883277,"vw":8.262466},{"c":8.35,"h":8.495,"l":8.27,"n":5889,"o":8.3,"t":"2026-05-01T04:00:00Z","v":1013792,"vw":8.393881},{"c":8.36,"h":8.47,"l":8.325,"n":4840,"o":8.44,"t":"2026-05-04T04:00:00Z","v":592515,"vw":8.382107},{"c":8.33,"h":8.4,"l":8.29,"n":3959,"o":8.4,"t":"2026-05-05T04:00:00Z","v":627107,"vw":8.351319},{"c":7.94,"h":8.07,"l":7.83,"n":10435,"o":8.025,"t":"2026-05-06T04:00:00Z","v":2384988,"vw":7.936032},{"c":7.98,"h":7.99,"l":7.74,"n":6920,"o":7.95,"t":"2026-05-07T04:00:00Z","v":1220450,"vw":7.883636},{"c":8.02,"h":8.065,"l":7.96,"n":5587,"o":8,"t":"2026-05-08T04:00:00Z","v":1056368,"vw":8.009341},{"c":8.1,"h":8.21,"l":8.04,"n":6491,"o":8.05,"t":"2026-05-11T04:00:00Z","v":1294764,"vw":8.131158},{"c":8.12,"h":8.18,"l":8.08,"n":3700,"o":8.14,"t":"2026-05-12T04:00:00Z","v":627260,"vw":8.136045},{"c":8.01,"h":8.2,"l":7.97,"n":5690,"o":8.14,"t":"2026-05-13T04:00:00Z","v":1729531,"vw":8.022538},{"c":8.11,"h":8.11,"l":8.02,"n":5044,"o":8.05,"t":"2026-05-14T04:00:00Z","v":1090142,"vw":8.07068},{"c":8.19,"h":8.23,"l":8.019,"n":9759,"o":8.11,"t":"2026-05-15T04:00:00Z","v":2792066,"vw":8.122199},{"c":7.63,"h":7.79,"l":7.54,"n":8969,"o":7.765,"t":"2026-05-18T04:00:00Z","v":2062509,"vw":7.616951},{"c":7.5,"h":7.62,"l":7.48,"n":6022,"o":7.6,"t":"2026-05-19T04:00:00Z","v":1322467,"vw":7.518124},{"c":7.59,"h":7.6,"l":7.47,"n":4258,"o":7.47,"t":"2026-05-20T04:00:00Z","v":868793,"vw":7.549297},{"c":7.53,"h":7.6,"l":7.525,"n":3476,"o":7.58,"t":"2026-05-21T04:00:00Z","v":650347,"vw":7.554703},{"c":7.55,"h":7.58,"l":7.5,"n":5261,"o":7.51,"t":"2026-05-22T04:00:00Z","v":1375040,"vw":7.528153},{"c":7.55,"h":7.58,"l":7.51,"n":3161,"o":7.52,"t":"2026-05-26T04:00:00Z","v":629352,"vw":7.540971},{"c":7.55,"h":7.6,"l":7.46,"n":6911,"o":7.52,"t":"2026-05-27T04:00:00Z","v":1606017,"vw":7.523668},{"c":7.47,"h":7.5501,"l":7.47,"n":4344,"o":7.5,"t":"2026-05-28T04:00:00Z","v":767416,"vw":7.489693},{"c":7.44,"h":7.5,"l":7.4,"n":5083,"o":7.465,"t":"2026-05-29T04:00:00Z","v":925456,"vw":7.456309},{"c":7.47,"h":7.5,"l":7.41,"n":4129,"o":7.42,"t":"2026-06-01T04:00:00Z","v":733271,"vw":7.471384},{"c":7.53,"h":7.5699,"l":7.45,"n":3541,"o":7.47,"t":"2026-06-02T04:00:00Z","v":571587,"vw":7.522628},{"c":7.46,"h":7.54,"l":7.45,"n":2801,"o":7.53,"t":"2026-06-03T04:00:00Z","v":507333,"vw":7.496691},{"c":7.51,"h":7.53,"l":7.47,"n":2509,"o":7.47,"t":"2026-06-04T04:00:00Z","v":258686,"vw":7.500605},{"c":7.41,"h":7.54,"l":7.39,"n":4446,"o":7.51,"t":"2026-06-05T04:00:00Z","v":944374,"vw":7.447082},{"c":7.44,"h":7.49,"l":7.41,"n":2163,"o":7.43,"t":"2026-06-08T04:00:00Z","v":544885,"vw":7.456875},{"c":7.39,"h":7.465,"l":7.38,"n":2848,"o":7.43,"t":"2026-06-09T04:00:00Z","v":579589,"vw":7.415757},{"c":7.2,"h":7.43,"l":7.2,"n":5190,"o":7.35,"t":"2026-06-10T04:00:00Z","v":1220535,"vw":7.296889},{"c":7.4,"h":7.46,"l":7.22,"n":5593,"o":7.23,"t":"2026-06-11T04:00:00Z","v":1246508,"vw":7.363704},{"c":7.39,"h":7.445,"l":7.31,"n":3925,"o":7.4,"t":"2026-06-12T04:00:00Z","v":841687,"vw":7.376376},{"c":7.32,"h":7.4,"l":7.3,"n":4310,"o":7.37,"t":"2026-06-15T04:00:00Z","v":910507,"vw":7.336955},{"c":7.34,"h":7.36,"l":7.305,"n":2746,"o":7.36,"t":"2026-06-16T04:00:00Z","v":476068,"vw":7.334643},{"c":7.29,"h":7.36,"l":7.26,"n":4020,"o":7.36,"t":"2026-06-17T04:00:00Z","v":752359,"vw":7.31121},{"c":7.29,"h":7.32,"l":7.25,"n":3709,"o":7.3,"t":"2026-06-18T04:00:00Z","v":998539,"vw":7.279765},{"c":7.22,"h":7.2678,"l":7.19,"n":3961,"o":7.25,"t":"2026-06-22T04:00:00Z","v":737813,"vw":7.2222},{"c":7.28,"h":7.295,"l":7.2,"n":4936,"o":7.21,"t":"2026-06-23T04:00:00Z","v":693188,"vw":7.25896},{"c":7.23,"h":7.2899,"l":7.21,"n":3847,"o":7.25,"t":"2026-06-24T04:00:00Z","v":561692,"vw":7.243207},{"c":7.24,"h":7.3,"l":7.2,"n":5186,"o":7.2,"t":"2026-06-25T04:00:00Z","v":631778,"vw":7.258229},{"c":7.2,"h":7.24,"l":7.155,"n":6109,"o":7.21,"t":"2026-06-26T04:00:00Z","v":1204650,"vw":7.205043},{"c":7.2,"h":7.24,"l":7.12,"n":9058,"o":7.202,"t":"2026-06-29T04:00:00Z","v":1842402,"vw":7.187895},{"c":7.21,"h":7.2788,"l":7.19,"n":3955,"o":7.2,"t":"2026-06-30T04:00:00Z","v":508249,"vw":7.231347},{"c":7.18,"h":7.26,"l":7.18,"n":4057,"o":7.23,"t":"2026-07-01T04:00:00Z","v":776891,"vw":7.217523},{"c":7.24,"h":7.27,"l":7.2,"n":4607,"o":7.21,"t":"2026-07-02T04:00:00Z","v":564361,"vw":7.22553},{"c":7.26,"h":7.29,"l":7.21,"n":4006,"o":7.23,"t":"2026-07-06T04:00:00Z","v":486482,"vw":7.257453},{"c":7.31,"h":7.315,"l":7.25,"n":3602,"o":7.25,"t":"2026-07-07T04:00:00Z","v":592429,"vw":7.294702},{"c":7.32,"h":7.33,"l":7.225,"n":4865,"o":7.32,"t":"2026-07-08T04:00:00Z","v":1086900,"vw":7.283965},{"c":7.5,"h":7.545,"l":7.275,"n":4838,"o":7.32,"t":"2026-07-09T04:00:00Z","v":810235,"vw":7.437387},{"c":7.49,"h":7.56,"l":7.48,"n":3222,"o":7.48,"t":"2026-07-10T04:00:00Z","v":476584,"vw":7.52332},{"c":7.525,"h":7.635,"l":7.5,"n":4972,"o":7.53,"t":"2026-07-13T04:00:00Z","v":573719,"vw":7.553644},{"c":7.44,"h":7.5699,"l":7.42,"n":3619,"o":7.53,"t":"2026-07-14T04:00:00Z","v":550224,"vw":7.459695},{"c":7.5,"h":7.565,"l":7.45,"n":2891,"o":7.45,"t":"2026-07-15T04:00:00Z","v":360795,"vw":7.514322},{"c":7.55,"h":7.6,"l":7.49,"n":4912,"o":7.49,"t":"2026-07-16T04:00:00Z","v":627912,"vw":7.559685},{"c":7.49,"h":7.575,"l":7.44,"n":5188,"o":7.54,"t":"2026-07-17T04:00:00Z","v":835069,"vw":7.491466},{"c":7.54,"h":7.58,"l":7.47,"n":4093,"o":7.49,"t":"2026-07-20T04:00:00Z","v":531985,"vw":7.530663},{"c":7.69,"h":7.7,"l":7.49,"n":4451,"o":7.49,"t":"2026-07-21T04:00:00Z","v":680627,"vw":7.640539},{"c":7.76,"h":7.795,"l":7.69,"n":4677,"o":7.7,"t":"2026-07-22T04:00:00Z","v":628108,"vw":7.734646},{"c":7.71,"h":7.795,"l":7.68,"n":3364,"o":7.75,"t":"2026-07-23T04:00:00Z","v":417335,"vw":7.735273},{"c":7.69,"h":7.73,"l":7.665,"n":2559,"o":7.67,"t":"2026-07-24T04:00:00Z","v":454470,"vw":7.699256},{"c":7.73,"h":7.735,"l":7.645,"n":3918,"o":7.68,"t":"2026-07-27T04:00:00Z","v":483529,"vw":7.688601},{"c":7.83,"h":7.845,"l":7.72,"n":3546,"o":7.74,"t":"2026-07-28T04:00:00Z","v":604020,"vw":7.788831},{"c":7.59,"h":7.855,"l":7.58,"n":4662,"o":7.84,"t":"2026-07-29T04:00:00Z","v":601085,"vw":7.678695},{"c":7.71,"h":7.74,"l":7.59,"n":3954,"o":7.6,"t":"2026-07-30T04:00:00Z","v":493702,"vw":7.660855},{"c":7.79,"h":7.86,"l":7.71,"n":6030,"o":7.77,"t":"2026-07-31T04:00:00Z","v":775069,"vw":7.793246},{"c":7.76,"h":7.8062,"l":7.615,"n":9929,"o":7.8,"t":"2026-08-03T04:00:00Z","v":1361993,"vw":7.714457},{"c":7.73,"h":7.8,"l":7.68,"n":7705,"o":7.77,"t":"2026-08-04T04:00:00Z","v":748737,"vw":7.734386},{"c":7.46,"h":7.56,"l":7.285,"n":22879,"o":7.56,"t":"2026-08-05T04:00:00Z","v":2536531,"vw":7.401092},{"c":7.63,"h":7.69,"l":7.5,"n":5927,"o":7.53,"t":"2026-08-06T04:00:00Z","v":733728,"vw":7.623104},{"c":7.455,"h":7.69,"l":7.405,"n":13030,"o":7.69,"t":"2026-08-07T04:00:00Z","v":1749223,"vw":7.525205},{"c":7.43,"h":7.5,"l":7.4,"n":13058,"o":7.5,"t":"2026-08-10T04:00:00Z","v":1356138,"vw":7.443335},{"c":7.58,"h":7.59,"l":7.43,"n":10451,"o":7.45,"t":"2026-08-11T04:00:00Z","v":1042070,"vw":7.525367},{"c":7.5,"h":7.62,"l":7.48,"n":14579,"o":7.6,"t":"2026-08-12T04:00:00Z","v":1261333,"vw":7.530506},{"c":7.5,"h":7.57,"l":7.48,"n":9436,"o":7.56,"t":"2026-08-13T04:00:00Z","v":1365256,"vw":7.533166},{"c":7.42,"h":7.5477,"l":7.4,"n":22994,"o":7.5,"t":"2026-08-14T04:00:00Z","v":3355732,"vw":7.441188},{"c":7.11,"h":7.12,"l":6.905,"n":13433,"o":6.99,"t":"2026-08-17T04:00:00Z","v":2861616,"vw":7.009148},{"c":6.83,"h":7.04,"l":6.79,"n":12589,"o":7.03,"t":"2026-08-18T04:00:00Z","v":2629068,"vw":6.854747},{"c":6.65,"h":6.898,"l":6.6,"n":9911,"o":6.83,"t":"2026-08-19T04:00:00Z","v":2064743,"vw":6.710325},{"c":6.65,"h":6.685,"l":6.51,"n":11409,"o":6.635,"t":"2026-08-20T04:00:00Z","v":2446805,"vw":6.606449},{"c":6.79,"h":6.82,"l":6.69,"n":8781,"o":6.69,"t":"2026-08-21T04:00:00Z","v":1389229,"vw":6.769739},{"c":6.74,"h":6.79,"l":6.66,"n":8033,"o":6.75,"t":"2026-08-24T04:00:00Z","v":1573995,"vw":6.710936},{"c":6.64,"h":6.75,"l":6.55,"n":7844,"o":6.73,"t":"2026-08-25T04:00:00Z","v":1521959,"vw":6.613958},{"c":6.81,"h":6.83,"l":6.6,"n":4018,"o":6.62,"t":"2026-08-26T04:00:00Z","v":749565,"vw":6.760756},{"c":6.73,"h":6.87,"l":6.71,"n":3860,"o":6.8,"t":"2026-08-27T04:00:00Z","v":589898,"vw":6.757521},{"c":6.78,"h":6.8,"l":6.71,"n":3265,"o":6.75,"t":"2026-08-28T04:00:00Z","v":486254,"vw":6.747103},{"c":6.8,"h":6.815,"l":6.715,"n":4018,"o":6.75,"t":"2026-08-31T04:00:00Z","v":591624,"vw":6.756036},{"c":6.81,"h":6.84,"l":6.7436,"n":3621,"o":6.78,"t":"2026-09-01T04:00:00Z","v":488948,"vw":6.802573},{"c":6.8,"h":6.85,"l":6.745,"n":4626,"o":6.78,"t":"2026-09-02T04:00:00Z","v":1073971,"vw":6.78725},{"c":6.94,"h":6.95,"l":6.785,"n":3499,"o":6.8,"t":"2026-09-03T04:00:00Z","v":694064,"vw":6.885579},{"c":6.82,"h":6.94,"l":6.81,"n":2944,"o":6.92,"t":"2026-09-04T04:00:00Z","v":508452,"vw":6.846401},{"c":6.91,"h":6.95,"l":6.82,"n":3945,"o":6.82,"t":"2026-09-08T04:00:00Z","v":664830,"vw":6.901882},{"c":6.83,"h":6.938,"l":6.8,"n":3954,"o":6.92,"t":"2026-09-09T04:00:00Z","v":682494,"vw":6.834601},{"c":6.88,"h":6.88,"l":6.8,"n":4073,"o":6.82,"t":"2026-09-10T04:00:00Z","v":724467,"vw":6.840222},{"c":7,"h":7.035,"l":6.87,"n":3758,"o":6.87,"t":"2026-09-11T04:00:00Z","v":800976,"vw":6.981675},{"c":7.05,"h":7.16,"l":7.0068,"n":4294,"o":7.01,"t":"2026-09-14T04:00:00Z","v":863651,"vw":7.070811},{"c":6.98,"h":7.12,"l":6.96,"n":3563,"o":7.07,"t":"2026-09-15T04:00:00Z","v":587100,"vw":7.024761},{"c":6.96,"h":7.005,"l":6.88,"n":3246,"o":6.96,"t":"2026-09-16T04:00:00Z","v":615773,"vw":6.940119},{"c":7.03,"h":7.05,"l":6.93,"n":3556,"o":6.97,"t":"2026-09-17T04:00:00Z","v":435261,"vw":7.002301},{"c":6.97,"h":7.02,"l":6.925,"n":2910,"o":7.02,"t":"2026-09-18T04:00:00Z","v":737461,"vw":6.97372},{"c":7.15,"h":7.225,"l":6.995,"n":5964,"o":6.995,"t":"2026-09-21T04:00:00Z","v":1465260,"vw":7.157451},{"c":7.12,"h":7.26,"l":7.105,"n":3359,"o":7.15,"t":"2026-09-22T04:00:00Z","v":567846,"vw":7.16861},{"c":7.095,"h":7.125,"l":7.011,"n":5207,"o":7.1,"t":"2026-09-23T04:00:00Z","v":907243,"vw":7.079008},{"c":6.95,"h":7.1,"l":6.95,"n":4953,"o":7.07,"t":"2026-09-24T04:00:00Z","v":1077559,"vw":7.020496},{"c":6.96,"h":7.02,"l":6.935,"n":3423,"o":7,"t":"2026-09-25T04:00:00Z","v":563185,"vw":6.965659},{"c":6.865,"h":6.9674,"l":6.86,"n":3796,"o":6.96,"t":"2026-09-28T04:00:00Z","v":709850,"vw":6.91688},{"c":6.86,"h":6.8925,"l":6.81,"n":3753,"o":6.81,"t":"2026-09-29T04:00:00Z","v":663867,"vw":6.84297},{"c":6.75,"h":6.895,"l":6.735,"n":5180,"o":6.88,"t":"2026-09-30T04:00:00Z","v":978736,"vw":6.819093},{"c":6.77,"h":6.79,"l":6.65,"n":5116,"o":6.75,"t":"2026-10-01T04:00:00Z","v":1939828,"vw":6.74235},{"c":6.67,"h":6.85,"l":6.67,"n":4094,"o":6.85,"t":"2026-10-02T04:00:00Z","v":885087,"vw":6.749486},{"c":6.67,"h":6.73,"l":6.63,"n":4669,"o":6.69,"t":"2026-10-05T04:00:00Z","v":823984,"vw":6.672792},{"c":6.63,"h":6.6984,"l":6.6,"n":4347,"o":6.66,"t":"2026-10-06T04:00:00Z","v":1002850,"vw":6.642069},{"c":6.65,"h":6.66,"l":6.56,"n":4105,"o":6.61,"t":"2026-10-07T04:00:00Z","v":829127,"vw":6.607862},{"c":6.64,"h":6.685,"l":6.6,"n":3935,"o":6.6,"t":"2026-10-08T04:00:00Z","v":709196,"vw":6.651881},{"c":6.56,"h":6.65,"l":6.55,"n":5507,"o":6.64,"t":"2026-10-09T04:00:00Z","v":917575,"vw":6.595797},{"c":6.61,"h":6.65,"l":6.56,"n":3778,"o":6.61,"t":"2026-10-12T04:00:00Z","v":868934,"vw":6.607279},{"c":6.705,"h":6.72,"l":6.58,"n":2945,"o":6.61,"t":"2026-10-13T04:00:00Z","v":878361,"vw":6.660475},{"c":6.64,"h":6.7199,"l":6.58,"n":4034,"o":6.66,"t":"2026-10-14T04:00:00Z","v":937774,"vw":6.635799},{"c":6.64,"h":6.67,"l":6.6,"n":4073,"o":6.6,"t":"2026-10-15T04:00:00Z","v":815980,"vw":6.635274},{"c":6.65,"h":6.685,"l":6.6,"n":4112,"o":6.68,"t":"2026-10-16T04:00:00Z","v":674824,"vw":6.640459},{"c":6.47,"h":6.67,"l":6.47,"n":4938,"o":6.66,"t":"2026-10-19T04:00:00Z","v":1073889,"vw":6.543875},{"c":6.41,"h":6.5,"l":6.36,"n":5803,"o":6.49,"t":"2026-10-20T04:00:00Z","v":1191494,"vw":6.411745},{"c":6.15,"h":6.41,"l":6.11,"n":8979,"o":6.41,"t":"2026-10-21T04:00:00Z","v":2050952,"vw":6.209659},{"c":6.08,"h":6.175,"l":6.06,"n":2367,"o":6.13,"t":"2026-10-22T04:00:00Z","v":686790,"vw":6.122934}],"volatilityBars":[{"c":6.98,"h":6.98,"l":6.97,"n":4,"o":6.97,"t":"2026-09-21T11:00:00Z","v":407,"vw":6.972475},{"c":6.95,"h":6.95,"l":6.91,"n":4,"o":6.91,"t":"2026-09-21T11:15:00Z","v":744,"vw":6.942185},{"c":6.98,"h":6.98,"l":6.98,"n":9,"o":6.98,"t":"2026-09-21T13:15:00Z","v":396,"vw":6.98},{"c":7.1,"h":7.125,"l":6.995,"n":738,"o":6.995,"t":"2026-09-21T13:30:00Z","v":166635,"vw":7.070796},{"c":7.1197,"h":7.13,"l":7.08,"n":314,"o":7.11,"t":"2026-09-21T13:45:00Z","v":70308,"vw":7.104696},{"c":7.11,"h":7.125,"l":7.1,"n":165,"o":7.1163,"t":"2026-09-21T14:00:00Z","v":58652,"vw":7.114351},{"c":7.11,"h":7.12,"l":7.1023,"n":165,"o":7.115,"t":"2026-09-21T14:15:00Z","v":56024,"vw":7.110857},{"c":7.12,"h":7.12,"l":7.11,"n":137,"o":7.115,"t":"2026-09-21T14:30:00Z","v":46194,"vw":7.115096},{"c":7.12,"h":7.145,"l":7.11,"n":190,"o":7.115,"t":"2026-09-21T14:45:00Z","v":100396,"vw":7.126452},{"c":7.155,"h":7.155,"l":7.12,"n":234,"o":7.125,"t":"2026-09-21T15:00:00Z","v":76653,"vw":7.141012},{"c":7.19,"h":7.195,"l":7.16,"n":257,"o":7.16,"t":"2026-09-21T15:15:00Z","v":46700,"vw":7.182553},{"c":7.195,"h":7.2,"l":7.1801,"n":269,"o":7.19,"t":"2026-09-21T15:30:00Z","v":53492,"vw":7.192287},{"c":7.2,"h":7.2,"l":7.19,"n":95,"o":7.2,"t":"2026-09-21T15:45:00Z","v":27467,"vw":7.194066},{"c":7.195,"h":7.2,"l":7.19,"n":164,"o":7.2,"t":"2026-09-21T16:00:00Z","v":57191,"vw":7.192364},{"c":7.21,"h":7.21,"l":7.1771,"n":148,"o":7.19,"t":"2026-09-21T16:15:00Z","v":75753,"vw":7.19188},{"c":7.205,"h":7.21,"l":7.2,"n":164,"o":7.205,"t":"2026-09-21T16:30:00Z","v":24914,"vw":7.206695},{"c":7.2,"h":7.225,"l":7.19,"n":263,"o":7.21,"t":"2026-09-21T16:45:00Z","v":56559,"vw":7.209944},{"c":7.205,"h":7.21,"l":7.19,"n":172,"o":7.2,"t":"2026-09-21T17:00:00Z","v":107360,"vw":7.19293},{"c":7.205,"h":7.215,"l":7.2048,"n":124,"o":7.21,"t":"2026-09-21T17:15:00Z","v":33204,"vw":7.208781},{"c":7.2,"h":7.21,"l":7.19,"n":83,"o":7.205,"t":"2026-09-21T17:30:00Z","v":14641,"vw":7.199697},{"c":7.19,"h":7.2,"l":7.1801,"n":132,"o":7.19,"t":"2026-09-21T17:45:00Z","v":23705,"vw":7.190444},{"c":7.2,"h":7.2,"l":7.185,"n":213,"o":7.19,"t":"2026-09-21T18:00:00Z","v":27281,"vw":7.195604},{"c":7.195,"h":7.21,"l":7.19,"n":251,"o":7.2,"t":"2026-09-21T18:15:00Z","v":50604,"vw":7.198745},{"c":7.19,"h":7.2,"l":7.184,"n":174,"o":7.19,"t":"2026-09-21T18:30:00Z","v":26610,"vw":7.193415},{"c":7.21,"h":7.215,"l":7.185,"n":271,"o":7.2,"t":"2026-09-21T18:45:00Z","v":38920,"vw":7.204512},{"c":7.2,"h":7.21,"l":7.195,"n":178,"o":7.21,"t":"2026-09-21T19:00:00Z","v":49802,"vw":7.198947},{"c":7.18,"h":7.21,"l":7.175,"n":214,"o":7.2,"t":"2026-09-21T19:15:00Z","v":59734,"vw":7.192837},{"c":7.17,"h":7.19,"l":7.16,"n":167,"o":7.18,"t":"2026-09-21T19:30:00Z","v":24563,"vw":7.181126},{"c":7.15,"h":7.17,"l":7.13,"n":384,"o":7.17,"t":"2026-09-21T19:45:00Z","v":45464,"vw":7.141095},{"c":7.2203,"h":7.2454,"l":7.15,"n":73,"o":7.15,"t":"2026-09-21T20:00:00Z","v":14797,"vw":7.190518},{"c":7.23,"h":7.23,"l":7.22,"n":47,"o":7.2203,"t":"2026-09-21T20:15:00Z","v":16179,"vw":7.229351},{"c":7.2299,"h":7.2299,"l":7.2299,"n":1,"o":7.2299,"t":"2026-09-21T20:45:00Z","v":3800,"vw":7.2299},{"c":7.12,"h":7.22,"l":7.12,"n":4,"o":7.22,"t":"2026-09-21T21:00:00Z","v":3805,"vw":7.188895},{"c":7.05,"h":7.13,"l":7.05,"n":2,"o":7.13,"t":"2026-09-21T22:00:00Z","v":1704,"vw":7.125117},{"c":7.2122,"h":7.2122,"l":7.1499,"n":7,"o":7.15,"t":"2026-09-21T22:15:00Z","v":2513,"vw":7.18708},{"c":7.0738,"h":7.0738,"l":7.0738,"n":1,"o":7.0738,"t":"2026-09-21T23:30:00Z","v":248,"vw":7.0738},{"c":7.1805,"h":7.1805,"l":7.1805,"n":1,"o":7.1805,"t":"2026-09-22T11:30:00Z","v":300,"vw":7.1805},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-09-22T12:15:00Z","v":148,"vw":7.2},{"c":7.1984,"h":7.1984,"l":7.1984,"n":1,"o":7.1984,"t":"2026-09-22T12:45:00Z","v":695,"vw":7.1984},{"c":7.17,"h":7.26,"l":7.15,"n":461,"o":7.15,"t":"2026-09-22T13:30:00Z","v":73379,"vw":7.214042},{"c":7.1828,"h":7.21,"l":7.16,"n":168,"o":7.17,"t":"2026-09-22T13:45:00Z","v":61024,"vw":7.201114},{"c":7.195,"h":7.195,"l":7.17,"n":131,"o":7.195,"t":"2026-09-22T14:00:00Z","v":51417,"vw":7.18187},{"c":7.185,"h":7.1901,"l":7.17,"n":72,"o":7.1901,"t":"2026-09-22T14:15:00Z","v":11474,"vw":7.186548},{"c":7.165,"h":7.19,"l":7.165,"n":103,"o":7.185,"t":"2026-09-22T14:30:00Z","v":16343,"vw":7.175686},{"c":7.155,"h":7.1624,"l":7.15,"n":92,"o":7.1624,"t":"2026-09-22T14:45:00Z","v":10350,"vw":7.154574},{"c":7.17,"h":7.17,"l":7.155,"n":96,"o":7.155,"t":"2026-09-22T15:00:00Z","v":12551,"vw":7.166405},{"c":7.15,"h":7.17,"l":7.14,"n":194,"o":7.165,"t":"2026-09-22T15:15:00Z","v":17585,"vw":7.154095},{"c":7.14,"h":7.15,"l":7.13,"n":70,"o":7.15,"t":"2026-09-22T15:30:00Z","v":8183,"vw":7.140078},{"c":7.1399,"h":7.14,"l":7.13,"n":69,"o":7.14,"t":"2026-09-22T15:45:00Z","v":5172,"vw":7.139039},{"c":7.15,"h":7.155,"l":7.14,"n":124,"o":7.14,"t":"2026-09-22T16:00:00Z","v":12076,"vw":7.148015},{"c":7.145,"h":7.15,"l":7.14,"n":54,"o":7.1496,"t":"2026-09-22T16:15:00Z","v":10504,"vw":7.14854},{"c":7.145,"h":7.15,"l":7.1434,"n":59,"o":7.15,"t":"2026-09-22T16:30:00Z","v":5132,"vw":7.14836},{"c":7.125,"h":7.155,"l":7.125,"n":121,"o":7.15,"t":"2026-09-22T16:45:00Z","v":39374,"vw":7.139282},{"c":7.125,"h":7.13,"l":7.1201,"n":50,"o":7.13,"t":"2026-09-22T17:00:00Z","v":15950,"vw":7.12728},{"c":7.14,"h":7.14,"l":7.125,"n":110,"o":7.13,"t":"2026-09-22T17:15:00Z","v":6145,"vw":7.133937},{"c":7.155,"h":7.155,"l":7.14,"n":84,"o":7.145,"t":"2026-09-22T17:30:00Z","v":19860,"vw":7.146694},{"c":7.157,"h":7.16,"l":7.15,"n":75,"o":7.16,"t":"2026-09-22T17:45:00Z","v":19244,"vw":7.153659},{"c":7.165,"h":7.18,"l":7.16,"n":92,"o":7.16,"t":"2026-09-22T18:00:00Z","v":9877,"vw":7.168144},{"c":7.18,"h":7.18,"l":7.16,"n":67,"o":7.165,"t":"2026-09-22T18:15:00Z","v":5854,"vw":7.168031},{"c":7.18,"h":7.18,"l":7.1701,"n":76,"o":7.1722,"t":"2026-09-22T18:30:00Z","v":6755,"vw":7.177923},{"c":7.18,"h":7.18,"l":7.175,"n":63,"o":7.18,"t":"2026-09-22T18:45:00Z","v":9055,"vw":7.177035},{"c":7.185,"h":7.195,"l":7.18,"n":90,"o":7.18,"t":"2026-09-22T19:00:00Z","v":21304,"vw":7.187178},{"c":7.19,"h":7.19,"l":7.18,"n":70,"o":7.19,"t":"2026-09-22T19:15:00Z","v":10519,"vw":7.183831},{"c":7.145,"h":7.19,"l":7.145,"n":147,"o":7.18,"t":"2026-09-22T19:30:00Z","v":21353,"vw":7.171576},{"c":7.13,"h":7.15,"l":7.105,"n":407,"o":7.15,"t":"2026-09-22T19:45:00Z","v":63390,"vw":7.125216},{"c":7.12,"h":7.12,"l":7.12,"n":6,"o":7.12,"t":"2026-09-22T20:00:00Z","v":7956,"vw":7.12},{"c":7.19,"h":7.19,"l":7.12,"n":2,"o":7.12,"t":"2026-09-22T20:15:00Z","v":435,"vw":7.167471},{"c":7.1754,"h":7.1754,"l":7.1754,"n":1,"o":7.1754,"t":"2026-09-22T21:30:00Z","v":278,"vw":7.1754},{"c":7.15,"h":7.1754,"l":7.15,"n":2,"o":7.1754,"t":"2026-09-22T21:45:00Z","v":857,"vw":7.171992},{"c":7.1669,"h":7.1669,"l":7.1669,"n":1,"o":7.1669,"t":"2026-09-22T22:00:00Z","v":151,"vw":7.1669},{"c":7.18,"h":7.18,"l":7.166,"n":9,"o":7.166,"t":"2026-09-22T22:30:00Z","v":8841,"vw":7.170109},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-09-22T23:15:00Z","v":200,"vw":7.19},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-09-22T23:30:00Z","v":1300,"vw":7.18},{"c":7.19,"h":7.19,"l":7.19,"n":3,"o":7.19,"t":"2026-09-23T11:00:00Z","v":546,"vw":7.19},{"c":7.1289,"h":7.1289,"l":7.1289,"n":1,"o":7.1289,"t":"2026-09-23T11:15:00Z","v":100,"vw":7.1289},{"c":7.16,"h":7.18,"l":7.15,"n":4,"o":7.16,"t":"2026-09-23T11:30:00Z","v":655,"vw":7.159664},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-09-23T12:00:00Z","v":213,"vw":7.2},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-09-23T12:45:00Z","v":1190,"vw":7.11},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-09-23T13:00:00Z","v":528,"vw":7.18},{"c":7.11,"h":7.125,"l":7.11,"n":24,"o":7.125,"t":"2026-09-23T13:15:00Z","v":2390,"vw":7.116705},{"c":7.085,"h":7.1155,"l":7.07,"n":829,"o":7.1,"t":"2026-09-23T13:30:00Z","v":49873,"vw":7.092093},{"c":7.0874,"h":7.096,"l":7.08,"n":221,"o":7.0823,"t":"2026-09-23T13:45:00Z","v":40991,"vw":7.086641},{"c":7.075,"h":7.0857,"l":7.06,"n":174,"o":7.085,"t":"2026-09-23T14:00:00Z","v":50822,"vw":7.070233},{"c":7.0476,"h":7.0798,"l":7.045,"n":245,"o":7.0798,"t":"2026-09-23T14:15:00Z","v":26076,"vw":7.055378},{"c":7.025,"h":7.045,"l":7.011,"n":89,"o":7.045,"t":"2026-09-23T14:30:00Z","v":33337,"vw":7.026622},{"c":7.025,"h":7.035,"l":7.015,"n":90,"o":7.025,"t":"2026-09-23T14:45:00Z","v":18003,"vw":7.026387},{"c":7.035,"h":7.035,"l":7.02,"n":109,"o":7.025,"t":"2026-09-23T15:00:00Z","v":12787,"vw":7.027485},{"c":7.055,"h":7.065,"l":7.0301,"n":120,"o":7.035,"t":"2026-09-23T15:15:00Z","v":22687,"vw":7.044636},{"c":7.075,"h":7.08,"l":7.045,"n":135,"o":7.05,"t":"2026-09-23T15:30:00Z","v":41417,"vw":7.068805},{"c":7.065,"h":7.075,"l":7.06,"n":60,"o":7.075,"t":"2026-09-23T15:45:00Z","v":5842,"vw":7.064282},{"c":7.0674,"h":7.0674,"l":7.055,"n":49,"o":7.06,"t":"2026-09-23T16:00:00Z","v":8519,"vw":7.057854},{"c":7.075,"h":7.09,"l":7.06,"n":469,"o":7.06,"t":"2026-09-23T16:15:00Z","v":74950,"vw":7.080477},{"c":7.065,"h":7.08,"l":7.065,"n":45,"o":7.0749,"t":"2026-09-23T16:30:00Z","v":6864,"vw":7.070553},{"c":7.055,"h":7.065,"l":7.05,"n":55,"o":7.065,"t":"2026-09-23T16:45:00Z","v":7737,"vw":7.057688},{"c":7.05,"h":7.055,"l":7.045,"n":73,"o":7.055,"t":"2026-09-23T17:00:00Z","v":11916,"vw":7.051308},{"c":7.065,"h":7.065,"l":7.04,"n":242,"o":7.055,"t":"2026-09-23T17:15:00Z","v":37272,"vw":7.050712},{"c":7.085,"h":7.085,"l":7.0642,"n":90,"o":7.065,"t":"2026-09-23T17:30:00Z","v":35238,"vw":7.077988},{"c":7.075,"h":7.085,"l":7.0745,"n":35,"o":7.085,"t":"2026-09-23T17:45:00Z","v":2985,"vw":7.078233},{"c":7.075,"h":7.075,"l":7.075,"n":11,"o":7.075,"t":"2026-09-23T18:00:00Z","v":1377,"vw":7.075},{"c":7.075,"h":7.085,"l":7.07,"n":102,"o":7.075,"t":"2026-09-23T18:15:00Z","v":31986,"vw":7.079243},{"c":7.0689,"h":7.085,"l":7.06,"n":72,"o":7.075,"t":"2026-09-23T18:30:00Z","v":19278,"vw":7.073068},{"c":7.0698,"h":7.07,"l":7.06,"n":63,"o":7.0639,"t":"2026-09-23T18:45:00Z","v":7997,"vw":7.067445},{"c":7.105,"h":7.125,"l":7.065,"n":463,"o":7.07,"t":"2026-09-23T19:00:00Z","v":100968,"vw":7.099175},{"c":7.095,"h":7.105,"l":7.09,"n":209,"o":7.105,"t":"2026-09-23T19:15:00Z","v":55146,"vw":7.09988},{"c":7.085,"h":7.105,"l":7.085,"n":206,"o":7.095,"t":"2026-09-23T19:30:00Z","v":46911,"vw":7.095732},{"c":7.095,"h":7.115,"l":7.09,"n":507,"o":7.09,"t":"2026-09-23T19:45:00Z","v":99778,"vw":7.101942},{"c":7.1,"h":7.1,"l":7.095,"n":8,"o":7.095,"t":"2026-09-23T20:00:00Z","v":36870,"vw":7.095021},{"c":7.1384,"h":7.1384,"l":7.1384,"n":1,"o":7.1384,"t":"2026-09-23T20:15:00Z","v":209,"vw":7.1384},{"c":7.0956,"h":7.0956,"l":7.0956,"n":3,"o":7.0956,"t":"2026-09-23T20:30:00Z","v":457,"vw":7.0956},{"c":7.1191,"h":7.1191,"l":7.1191,"n":1,"o":7.1191,"t":"2026-09-23T20:45:00Z","v":550,"vw":7.1191},{"c":7.1169,"h":7.1189,"l":7.1169,"n":2,"o":7.1189,"t":"2026-09-23T21:15:00Z","v":210,"vw":7.117852},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-09-23T21:45:00Z","v":276,"vw":7.1},{"c":7.1184,"h":7.12,"l":7.11,"n":10,"o":7.11,"t":"2026-09-23T22:15:00Z","v":2073,"vw":7.117669},{"c":7.1169,"h":7.1169,"l":7.1169,"n":1,"o":7.1169,"t":"2026-09-23T22:30:00Z","v":111,"vw":7.1169},{"c":7.01,"h":7.1,"l":7,"n":15,"o":7.1,"t":"2026-09-23T23:15:00Z","v":4669,"vw":7.047248},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-09-23T23:45:00Z","v":100,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-09-24T11:45:00Z","v":420,"vw":7.1},{"c":7.1414,"h":7.1414,"l":7.1414,"n":1,"o":7.1414,"t":"2026-09-24T12:15:00Z","v":193,"vw":7.1414},{"c":7.1,"h":7.15,"l":7.03,"n":9,"o":7.08,"t":"2026-09-24T12:30:00Z","v":1126,"vw":7.095716},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-09-24T12:45:00Z","v":1509,"vw":7.1},{"c":7.0983,"h":7.0983,"l":7.0219,"n":2,"o":7.0219,"t":"2026-09-24T13:00:00Z","v":1639,"vw":7.068514},{"c":7.035,"h":7.1,"l":7.035,"n":555,"o":7.07,"t":"2026-09-24T13:30:00Z","v":85498,"vw":7.061491},{"c":7.025,"h":7.046,"l":7.0201,"n":119,"o":7.04,"t":"2026-09-24T13:45:00Z","v":20229,"vw":7.027083},{"c":7.07,"h":7.08,"l":7.025,"n":276,"o":7.03,"t":"2026-09-24T14:00:00Z","v":100281,"vw":7.061299},{"c":7.025,"h":7.0676,"l":7.025,"n":131,"o":7.065,"t":"2026-09-24T14:15:00Z","v":13608,"vw":7.051805},{"c":7.015,"h":7.0399,"l":7.005,"n":250,"o":7.0299,"t":"2026-09-24T14:30:00Z","v":53023,"vw":7.017853},{"c":7.01,"h":7.02,"l":7.005,"n":161,"o":7.015,"t":"2026-09-24T14:45:00Z","v":34923,"vw":7.014058},{"c":7.04,"h":7.04,"l":7.0076,"n":141,"o":7.0076,"t":"2026-09-24T15:00:00Z","v":63339,"vw":7.027173},{"c":7.035,"h":7.04,"l":7.034,"n":109,"o":7.0369,"t":"2026-09-24T15:15:00Z","v":17299,"vw":7.036257},{"c":7.03,"h":7.04,"l":7.0202,"n":70,"o":7.04,"t":"2026-09-24T15:30:00Z","v":8138,"vw":7.03464},{"c":7.025,"h":7.04,"l":7.01,"n":226,"o":7.03,"t":"2026-09-24T15:45:00Z","v":47638,"vw":7.026094},{"c":7.0289,"h":7.035,"l":7.015,"n":183,"o":7.025,"t":"2026-09-24T16:00:00Z","v":46486,"vw":7.027003},{"c":7.015,"h":7.04,"l":7.015,"n":86,"o":7.0287,"t":"2026-09-24T16:15:00Z","v":17968,"vw":7.02353},{"c":7.015,"h":7.02,"l":7,"n":129,"o":7.015,"t":"2026-09-24T16:30:00Z","v":40322,"vw":7.011913},{"c":7.01,"h":7.0199,"l":7,"n":161,"o":7.015,"t":"2026-09-24T16:45:00Z","v":60279,"vw":7.004524},{"c":7.04,"h":7.04,"l":7,"n":141,"o":7.01,"t":"2026-09-24T17:00:00Z","v":54759,"vw":7.026291},{"c":7.035,"h":7.045,"l":7.035,"n":69,"o":7.04,"t":"2026-09-24T17:15:00Z","v":6337,"vw":7.040991},{"c":7.025,"h":7.03,"l":7.0201,"n":51,"o":7.03,"t":"2026-09-24T17:30:00Z","v":5679,"vw":7.025356},{"c":7.035,"h":7.04,"l":7.0226,"n":77,"o":7.025,"t":"2026-09-24T17:45:00Z","v":8228,"vw":7.027317},{"c":7.04,"h":7.05,"l":7.03,"n":95,"o":7.039,"t":"2026-09-24T18:00:00Z","v":20645,"vw":7.042609},{"c":7.015,"h":7.04,"l":7.015,"n":220,"o":7.0316,"t":"2026-09-24T18:15:00Z","v":45921,"vw":7.025855},{"c":7.01,"h":7.02,"l":7.01,"n":95,"o":7.02,"t":"2026-09-24T18:30:00Z","v":18341,"vw":7.014015},{"c":7.02,"h":7.02,"l":7.01,"n":79,"o":7.015,"t":"2026-09-24T18:45:00Z","v":7919,"vw":7.015235},{"c":7.005,"h":7.015,"l":7,"n":144,"o":7.01,"t":"2026-09-24T19:00:00Z","v":22029,"vw":7.007285},{"c":6.99,"h":7.01,"l":6.985,"n":368,"o":7.005,"t":"2026-09-24T19:15:00Z","v":83919,"vw":6.997983},{"c":6.9899,"h":7.01,"l":6.98,"n":214,"o":6.995,"t":"2026-09-24T19:30:00Z","v":52970,"vw":6.999653},{"c":6.955,"h":6.99,"l":6.95,"n":427,"o":6.985,"t":"2026-09-24T19:45:00Z","v":97268,"vw":6.970973},{"c":6.96,"h":6.96,"l":6.95,"n":8,"o":6.95,"t":"2026-09-24T20:00:00Z","v":23541,"vw":6.95038},{"c":7,"h":7.0099,"l":6.99,"n":10,"o":7.0099,"t":"2026-09-24T20:15:00Z","v":3321,"vw":7.000291},{"c":7.0088,"h":7.0088,"l":7.0088,"n":1,"o":7.0088,"t":"2026-09-24T20:30:00Z","v":500,"vw":7.0088},{"c":6.9529,"h":6.9529,"l":6.9529,"n":1,"o":6.9529,"t":"2026-09-24T20:45:00Z","v":100,"vw":6.9529},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-09-24T21:30:00Z","v":642,"vw":6.98},{"c":6.99,"h":6.99,"l":6.98,"n":2,"o":6.98,"t":"2026-09-24T23:00:00Z","v":250,"vw":6.984},{"c":6.9885,"h":6.9885,"l":6.9885,"n":1,"o":6.9885,"t":"2026-09-24T23:15:00Z","v":100,"vw":6.9885},{"c":6.9897,"h":6.9898,"l":6.9897,"n":4,"o":6.9897,"t":"2026-09-24T23:30:00Z","v":894,"vw":6.989714},{"c":6.9838,"h":6.9898,"l":6.98,"n":3,"o":6.9898,"t":"2026-09-24T23:45:00Z","v":5000,"vw":6.983917},{"c":6.99,"h":6.99,"l":6.95,"n":22,"o":6.95,"t":"2026-09-25T11:00:00Z","v":1097,"vw":6.975486},{"c":6.9899,"h":6.9899,"l":6.9899,"n":1,"o":6.9899,"t":"2026-09-25T11:30:00Z","v":1000,"vw":6.9899},{"c":6.98,"h":6.98,"l":6.98,"n":4,"o":6.98,"t":"2026-09-25T12:15:00Z","v":290,"vw":6.98},{"c":6.93,"h":6.93,"l":6.93,"n":9,"o":6.93,"t":"2026-09-25T13:15:00Z","v":3948,"vw":6.93},{"c":7.01,"h":7.02,"l":6.97,"n":312,"o":7,"t":"2026-09-25T13:30:00Z","v":85739,"vw":7.001427},{"c":7.015,"h":7.02,"l":7.0101,"n":76,"o":7.015,"t":"2026-09-25T13:45:00Z","v":14401,"vw":7.017298},{"c":6.975,"h":7.02,"l":6.9738,"n":143,"o":7.02,"t":"2026-09-25T14:00:00Z","v":18925,"vw":6.992771},{"c":6.9699,"h":6.975,"l":6.96,"n":138,"o":6.975,"t":"2026-09-25T14:15:00Z","v":14632,"vw":6.964947},{"c":6.98,"h":6.98,"l":6.965,"n":76,"o":6.965,"t":"2026-09-25T14:30:00Z","v":12901,"vw":6.969865},{"c":6.98,"h":6.985,"l":6.9723,"n":103,"o":6.985,"t":"2026-09-25T14:45:00Z","v":19657,"vw":6.977943},{"c":6.955,"h":6.9799,"l":6.95,"n":95,"o":6.9775,"t":"2026-09-25T15:00:00Z","v":60631,"vw":6.963761},{"c":6.9626,"h":6.975,"l":6.955,"n":77,"o":6.96,"t":"2026-09-25T15:15:00Z","v":41541,"vw":6.960808},{"c":6.955,"h":6.965,"l":6.9526,"n":87,"o":6.965,"t":"2026-09-25T15:30:00Z","v":16715,"vw":6.961445},{"c":6.96,"h":6.96,"l":6.95,"n":107,"o":6.955,"t":"2026-09-25T15:45:00Z","v":23183,"vw":6.951797},{"c":6.9624,"h":6.97,"l":6.96,"n":67,"o":6.96,"t":"2026-09-25T16:00:00Z","v":6669,"vw":6.963282},{"c":6.935,"h":6.96,"l":6.935,"n":99,"o":6.96,"t":"2026-09-25T16:15:00Z","v":18141,"vw":6.946681},{"c":6.945,"h":6.95,"l":6.9386,"n":69,"o":6.94,"t":"2026-09-25T16:30:00Z","v":7297,"vw":6.943041},{"c":6.955,"h":6.96,"l":6.94,"n":57,"o":6.94,"t":"2026-09-25T16:45:00Z","v":9723,"vw":6.953137},{"c":6.96,"h":6.96,"l":6.95,"n":52,"o":6.955,"t":"2026-09-25T17:00:00Z","v":10312,"vw":6.95494},{"c":6.956,"h":6.96,"l":6.94,"n":230,"o":6.955,"t":"2026-09-25T17:15:00Z","v":38820,"vw":6.946795},{"c":6.9499,"h":6.955,"l":6.945,"n":62,"o":6.955,"t":"2026-09-25T17:30:00Z","v":5381,"vw":6.948176},{"c":6.95,"h":6.95,"l":6.9416,"n":38,"o":6.95,"t":"2026-09-25T17:45:00Z","v":3270,"vw":6.945925},{"c":6.9401,"h":6.95,"l":6.9401,"n":32,"o":6.95,"t":"2026-09-25T18:00:00Z","v":2573,"vw":6.944825},{"c":6.9458,"h":6.95,"l":6.9426,"n":28,"o":6.9426,"t":"2026-09-25T18:15:00Z","v":4892,"vw":6.945408},{"c":6.94,"h":6.96,"l":6.94,"n":113,"o":6.949,"t":"2026-09-25T18:30:00Z","v":13891,"vw":6.94889},{"c":6.955,"h":6.96,"l":6.9416,"n":113,"o":6.9416,"t":"2026-09-25T18:45:00Z","v":13963,"vw":6.951961},{"c":6.96,"h":6.96,"l":6.95,"n":63,"o":6.96,"t":"2026-09-25T19:00:00Z","v":5136,"vw":6.955151},{"c":6.945,"h":6.9558,"l":6.945,"n":91,"o":6.955,"t":"2026-09-25T19:15:00Z","v":6885,"vw":6.949158},{"c":6.945,"h":6.95,"l":6.94,"n":161,"o":6.945,"t":"2026-09-25T19:30:00Z","v":27927,"vw":6.945544},{"c":6.95,"h":6.96,"l":6.94,"n":375,"o":6.945,"t":"2026-09-25T19:45:00Z","v":56417,"vw":6.94806},{"c":6.98,"h":6.98,"l":6.96,"n":9,"o":6.96,"t":"2026-09-25T20:00:00Z","v":8466,"vw":6.960236},{"c":6.9876,"h":6.9894,"l":6.9876,"n":2,"o":6.9894,"t":"2026-09-25T21:30:00Z","v":200,"vw":6.9885},{"c":6.9263,"h":6.9263,"l":6.9263,"n":1,"o":6.9263,"t":"2026-09-25T21:45:00Z","v":555,"vw":6.9263},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-09-25T23:00:00Z","v":1010,"vw":7},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-09-25T23:30:00Z","v":200,"vw":6.97},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-09-28T11:30:00Z","v":200,"vw":6.95},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-09-28T12:00:00Z","v":940,"vw":6.91},{"c":6.9231,"h":6.9231,"l":6.9231,"n":1,"o":6.9231,"t":"2026-09-28T13:00:00Z","v":1099,"vw":6.9231},{"c":6.92,"h":6.96,"l":6.89,"n":414,"o":6.96,"t":"2026-09-28T13:30:00Z","v":63059,"vw":6.922633},{"c":6.94,"h":6.94,"l":6.93,"n":65,"o":6.93,"t":"2026-09-28T13:45:00Z","v":14605,"vw":6.935028},{"c":6.965,"h":6.965,"l":6.9201,"n":69,"o":6.94,"t":"2026-09-28T14:00:00Z","v":12025,"vw":6.947292},{"c":6.94,"h":6.9674,"l":6.925,"n":405,"o":6.9623,"t":"2026-09-28T14:15:00Z","v":87495,"vw":6.941909},{"c":6.9226,"h":6.955,"l":6.9226,"n":191,"o":6.94,"t":"2026-09-28T14:30:00Z","v":60836,"vw":6.938072},{"c":6.925,"h":6.9293,"l":6.9226,"n":36,"o":6.925,"t":"2026-09-28T14:45:00Z","v":9172,"vw":6.926024},{"c":6.905,"h":6.92,"l":6.9,"n":96,"o":6.92,"t":"2026-09-28T15:00:00Z","v":10346,"vw":6.906963},{"c":6.905,"h":6.91,"l":6.894,"n":107,"o":6.905,"t":"2026-09-28T15:15:00Z","v":50235,"vw":6.904978},{"c":6.9088,"h":6.91,"l":6.9,"n":68,"o":6.905,"t":"2026-09-28T15:30:00Z","v":17758,"vw":6.908215},{"c":6.9,"h":6.915,"l":6.9,"n":100,"o":6.91,"t":"2026-09-28T15:45:00Z","v":11637,"vw":6.907378},{"c":6.9003,"h":6.9086,"l":6.9,"n":36,"o":6.9023,"t":"2026-09-28T16:00:00Z","v":4974,"vw":6.904827},{"c":6.9432,"h":6.945,"l":6.905,"n":128,"o":6.905,"t":"2026-09-28T16:15:00Z","v":18556,"vw":6.929266},{"c":6.925,"h":6.95,"l":6.91,"n":96,"o":6.945,"t":"2026-09-28T16:30:00Z","v":37967,"vw":6.916588},{"c":6.915,"h":6.93,"l":6.91,"n":84,"o":6.925,"t":"2026-09-28T16:45:00Z","v":19126,"vw":6.919788},{"c":6.9317,"h":6.94,"l":6.9137,"n":123,"o":6.92,"t":"2026-09-28T17:00:00Z","v":40254,"vw":6.929718},{"c":6.925,"h":6.93,"l":6.92,"n":67,"o":6.93,"t":"2026-09-28T17:15:00Z","v":4947,"vw":6.922822},{"c":6.925,"h":6.9274,"l":6.92,"n":29,"o":6.925,"t":"2026-09-28T17:30:00Z","v":7402,"vw":6.921004},{"c":6.925,"h":6.925,"l":6.91,"n":151,"o":6.92,"t":"2026-09-28T17:45:00Z","v":22811,"vw":6.914676},{"c":6.925,"h":6.93,"l":6.92,"n":25,"o":6.925,"t":"2026-09-28T18:00:00Z","v":11315,"vw":6.920756},{"c":6.935,"h":6.935,"l":6.925,"n":49,"o":6.925,"t":"2026-09-28T18:15:00Z","v":4914,"vw":6.932168},{"c":6.905,"h":6.93,"l":6.9,"n":229,"o":6.93,"t":"2026-09-28T18:30:00Z","v":88873,"vw":6.902707},{"c":6.9031,"h":6.91,"l":6.9,"n":92,"o":6.905,"t":"2026-09-28T18:45:00Z","v":13137,"vw":6.903647},{"c":6.895,"h":6.905,"l":6.89,"n":83,"o":6.905,"t":"2026-09-28T19:00:00Z","v":5402,"vw":6.897497},{"c":6.885,"h":6.89,"l":6.88,"n":100,"o":6.89,"t":"2026-09-28T19:15:00Z","v":9556,"vw":6.886236},{"c":6.882,"h":6.89,"l":6.88,"n":205,"o":6.89,"t":"2026-09-28T19:30:00Z","v":39089,"vw":6.886357},{"c":6.86,"h":6.885,"l":6.86,"n":285,"o":6.885,"t":"2026-09-28T19:45:00Z","v":29217,"vw":6.870032},{"c":6.91,"h":6.91,"l":6.865,"n":12,"o":6.865,"t":"2026-09-28T20:00:00Z","v":4041,"vw":6.867233},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-09-28T20:15:00Z","v":500,"vw":6.9},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-09-28T20:30:00Z","v":100,"vw":6.87},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-09-28T21:30:00Z","v":100,"vw":6.92},{"c":6.916,"h":6.9169,"l":6.916,"n":2,"o":6.9169,"t":"2026-09-28T21:45:00Z","v":2000,"vw":6.91645},{"c":6.8524,"h":6.8524,"l":6.8524,"n":1,"o":6.8524,"t":"2026-09-29T12:30:00Z","v":217,"vw":6.8524},{"c":6.82,"h":6.92,"l":6.79,"n":83,"o":6.92,"t":"2026-09-29T13:15:00Z","v":7489,"vw":6.806275},{"c":6.87,"h":6.87,"l":6.81,"n":261,"o":6.81,"t":"2026-09-29T13:30:00Z","v":59491,"vw":6.823675},{"c":6.88,"h":6.8925,"l":6.86,"n":97,"o":6.8601,"t":"2026-09-29T13:45:00Z","v":35623,"vw":6.870604},{"c":6.875,"h":6.885,"l":6.86,"n":106,"o":6.8824,"t":"2026-09-29T14:00:00Z","v":16788,"vw":6.868732},{"c":6.8624,"h":6.885,"l":6.85,"n":154,"o":6.875,"t":"2026-09-29T14:15:00Z","v":25786,"vw":6.867328},{"c":6.855,"h":6.865,"l":6.845,"n":86,"o":6.865,"t":"2026-09-29T14:30:00Z","v":8093,"vw":6.851249},{"c":6.855,"h":6.87,"l":6.8529,"n":121,"o":6.86,"t":"2026-09-29T14:45:00Z","v":26008,"vw":6.860524},{"c":6.845,"h":6.855,"l":6.845,"n":38,"o":6.855,"t":"2026-09-29T15:00:00Z","v":6555,"vw":6.850057},{"c":6.83,"h":6.85,"l":6.81,"n":204,"o":6.8416,"t":"2026-09-29T15:15:00Z","v":36062,"vw":6.830587},{"c":6.835,"h":6.84,"l":6.825,"n":180,"o":6.83,"t":"2026-09-29T15:30:00Z","v":22445,"vw":6.831383},{"c":6.8322,"h":6.845,"l":6.83,"n":114,"o":6.84,"t":"2026-09-29T15:45:00Z","v":19056,"vw":6.837527},{"c":6.835,"h":6.84,"l":6.83,"n":41,"o":6.83,"t":"2026-09-29T16:00:00Z","v":4047,"vw":6.834762},{"c":6.84,"h":6.84,"l":6.83,"n":63,"o":6.83,"t":"2026-09-29T16:15:00Z","v":4752,"vw":6.834903},{"c":6.835,"h":6.84,"l":6.83,"n":56,"o":6.835,"t":"2026-09-29T16:30:00Z","v":3703,"vw":6.834342},{"c":6.845,"h":6.845,"l":6.825,"n":115,"o":6.83,"t":"2026-09-29T16:45:00Z","v":20638,"vw":6.833127},{"c":6.835,"h":6.8499,"l":6.82,"n":155,"o":6.8499,"t":"2026-09-29T17:00:00Z","v":38842,"vw":6.834901},{"c":6.84,"h":6.84,"l":6.83,"n":39,"o":6.835,"t":"2026-09-29T17:15:00Z","v":3926,"vw":6.831941},{"c":6.84,"h":6.84,"l":6.83,"n":54,"o":6.84,"t":"2026-09-29T17:30:00Z","v":4419,"vw":6.837704},{"c":6.835,"h":6.84,"l":6.835,"n":55,"o":6.84,"t":"2026-09-29T17:45:00Z","v":5221,"vw":6.836942},{"c":6.83,"h":6.845,"l":6.82,"n":192,"o":6.84,"t":"2026-09-29T18:00:00Z","v":28506,"vw":6.83747},{"c":6.825,"h":6.83,"l":6.82,"n":41,"o":6.83,"t":"2026-09-29T18:15:00Z","v":3797,"vw":6.82714},{"c":6.83,"h":6.835,"l":6.82,"n":72,"o":6.82,"t":"2026-09-29T18:30:00Z","v":14067,"vw":6.827006},{"c":6.825,"h":6.8274,"l":6.815,"n":98,"o":6.825,"t":"2026-09-29T18:45:00Z","v":16263,"vw":6.821484},{"c":6.85,"h":6.85,"l":6.82,"n":317,"o":6.825,"t":"2026-09-29T19:00:00Z","v":46583,"vw":6.829143},{"c":6.835,"h":6.855,"l":6.83,"n":184,"o":6.85,"t":"2026-09-29T19:15:00Z","v":35644,"vw":6.846103},{"c":6.84,"h":6.85,"l":6.83,"n":126,"o":6.835,"t":"2026-09-29T19:30:00Z","v":15585,"vw":6.840991},{"c":6.865,"h":6.87,"l":6.84,"n":428,"o":6.85,"t":"2026-09-29T19:45:00Z","v":102398,"vw":6.852801},{"c":6.84,"h":6.86,"l":6.84,"n":12,"o":6.86,"t":"2026-09-29T20:00:00Z","v":29710,"vw":6.859362},{"c":6.832,"h":6.832,"l":6.832,"n":4,"o":6.832,"t":"2026-09-29T20:15:00Z","v":1640,"vw":6.832},{"c":6.86,"h":6.86,"l":6.86,"n":2,"o":6.86,"t":"2026-09-29T22:00:00Z","v":210,"vw":6.86},{"c":6.868,"h":6.8685,"l":6.868,"n":2,"o":6.8685,"t":"2026-09-29T22:30:00Z","v":1500,"vw":6.868167},{"c":6.8446,"h":6.862,"l":6.844,"n":8,"o":6.862,"t":"2026-09-29T23:30:00Z","v":8441,"vw":6.857878},{"c":6.84,"h":6.8679,"l":6.84,"n":7,"o":6.8679,"t":"2026-09-29T23:45:00Z","v":6400,"vw":6.841346},{"c":6.85,"h":6.86,"l":6.85,"n":8,"o":6.86,"t":"2026-09-30T11:30:00Z","v":1471,"vw":6.85773},{"c":6.8891,"h":6.8891,"l":6.84,"n":3,"o":6.87,"t":"2026-09-30T12:15:00Z","v":2100,"vw":6.864676},{"c":6.8862,"h":6.8862,"l":6.8862,"n":1,"o":6.8862,"t":"2026-09-30T13:00:00Z","v":200,"vw":6.8862},{"c":6.8401,"h":6.89,"l":6.84,"n":290,"o":6.88,"t":"2026-09-30T13:30:00Z","v":47741,"vw":6.861523},{"c":6.815,"h":6.845,"l":6.81,"n":322,"o":6.8303,"t":"2026-09-30T13:45:00Z","v":81777,"vw":6.825355},{"c":6.845,"h":6.85,"l":6.8126,"n":153,"o":6.8175,"t":"2026-09-30T14:00:00Z","v":35553,"vw":6.833298},{"c":6.835,"h":6.845,"l":6.825,"n":136,"o":6.84,"t":"2026-09-30T14:15:00Z","v":36881,"vw":6.838163},{"c":6.83,"h":6.83,"l":6.825,"n":34,"o":6.825,"t":"2026-09-30T14:30:00Z","v":4706,"vw":6.825511},{"c":6.855,"h":6.86,"l":6.825,"n":115,"o":6.83,"t":"2026-09-30T14:45:00Z","v":12076,"vw":6.848205},{"c":6.85,"h":6.86,"l":6.85,"n":70,"o":6.85,"t":"2026-09-30T15:00:00Z","v":6576,"vw":6.853255},{"c":6.855,"h":6.86,"l":6.845,"n":120,"o":6.86,"t":"2026-09-30T15:15:00Z","v":30472,"vw":6.852484},{"c":6.85,"h":6.8599,"l":6.85,"n":40,"o":6.855,"t":"2026-09-30T15:30:00Z","v":5352,"vw":6.853872},{"c":6.855,"h":6.86,"l":6.855,"n":87,"o":6.855,"t":"2026-09-30T15:45:00Z","v":11295,"vw":6.855781},{"c":6.855,"h":6.86,"l":6.855,"n":29,"o":6.86,"t":"2026-09-30T16:00:00Z","v":4189,"vw":6.855405},{"c":6.865,"h":6.87,"l":6.855,"n":105,"o":6.855,"t":"2026-09-30T16:15:00Z","v":14417,"vw":6.861978},{"c":6.855,"h":6.865,"l":6.8511,"n":23,"o":6.865,"t":"2026-09-30T16:30:00Z","v":6856,"vw":6.857036},{"c":6.885,"h":6.895,"l":6.855,"n":537,"o":6.855,"t":"2026-09-30T16:45:00Z","v":109608,"vw":6.885208},{"c":6.875,"h":6.888,"l":6.8724,"n":117,"o":6.885,"t":"2026-09-30T17:00:00Z","v":17709,"vw":6.880499},{"c":6.86,"h":6.875,"l":6.855,"n":97,"o":6.875,"t":"2026-09-30T17:15:00Z","v":13766,"vw":6.864492},{"c":6.855,"h":6.86,"l":6.85,"n":50,"o":6.855,"t":"2026-09-30T17:30:00Z","v":15001,"vw":6.855284},{"c":6.865,"h":6.8674,"l":6.855,"n":74,"o":6.86,"t":"2026-09-30T17:45:00Z","v":6580,"vw":6.860866},{"c":6.85,"h":6.865,"l":6.85,"n":98,"o":6.86,"t":"2026-09-30T18:00:00Z","v":29053,"vw":6.856308},{"c":6.845,"h":6.85,"l":6.845,"n":42,"o":6.85,"t":"2026-09-30T18:15:00Z","v":5199,"vw":6.84522},{"c":6.845,"h":6.85,"l":6.84,"n":32,"o":6.845,"t":"2026-09-30T18:30:00Z","v":2933,"vw":6.842756},{"c":6.83,"h":6.85,"l":6.825,"n":132,"o":6.845,"t":"2026-09-30T18:45:00Z","v":46592,"vw":6.834191},{"c":6.83,"h":6.85,"l":6.82,"n":268,"o":6.84,"t":"2026-09-30T19:00:00Z","v":41157,"vw":6.837296},{"c":6.82,"h":6.83,"l":6.82,"n":102,"o":6.83,"t":"2026-09-30T19:15:00Z","v":16740,"vw":6.823517},{"c":6.815,"h":6.83,"l":6.81,"n":113,"o":6.8224,"t":"2026-09-30T19:30:00Z","v":17014,"vw":6.820401},{"c":6.745,"h":6.815,"l":6.735,"n":1544,"o":6.815,"t":"2026-09-30T19:45:00Z","v":312906,"vw":6.761346},{"c":6.8684,"h":6.8684,"l":6.75,"n":12,"o":6.75,"t":"2026-09-30T20:00:00Z","v":19354,"vw":6.751156},{"c":6.7746,"h":6.7746,"l":6.7746,"n":1,"o":6.7746,"t":"2026-09-30T20:15:00Z","v":1930,"vw":6.7746},{"c":6.77,"h":6.77,"l":6.77,"n":13,"o":6.77,"t":"2026-09-30T20:30:00Z","v":270,"vw":6.77},{"c":6.74,"h":6.765,"l":6.74,"n":38,"o":6.765,"t":"2026-09-30T20:45:00Z","v":2792,"vw":6.742117},{"c":6.7448,"h":6.7448,"l":6.7448,"n":1,"o":6.7448,"t":"2026-09-30T21:00:00Z","v":690,"vw":6.7448},{"c":6.7685,"h":6.77,"l":6.7685,"n":6,"o":6.77,"t":"2026-09-30T22:30:00Z","v":5003,"vw":6.76952},{"c":6.7683,"h":6.7699,"l":6.7683,"n":5,"o":6.7699,"t":"2026-09-30T22:45:00Z","v":5347,"vw":6.768677},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-09-30T23:15:00Z","v":100,"vw":6.76},{"c":6.77,"h":6.77,"l":6.76,"n":8,"o":6.76,"t":"2026-09-30T23:30:00Z","v":413,"vw":6.765},{"c":6.76,"h":6.76,"l":6.75,"n":2,"o":6.75,"t":"2026-09-30T23:45:00Z","v":1164,"vw":6.758162},{"c":6.8987,"h":6.8987,"l":6.8987,"n":5,"o":6.8987,"t":"2026-10-01T11:00:00Z","v":2205,"vw":6.8987},{"c":6.775,"h":6.775,"l":6.775,"n":2,"o":6.775,"t":"2026-10-01T12:30:00Z","v":200,"vw":6.775},{"c":6.75,"h":6.75,"l":6.75,"n":5,"o":6.75,"t":"2026-10-01T13:00:00Z","v":1085,"vw":6.75},{"c":6.7,"h":6.75,"l":6.7,"n":414,"o":6.75,"t":"2026-10-01T13:30:00Z","v":99713,"vw":6.718098},{"c":6.6976,"h":6.71,"l":6.6976,"n":219,"o":6.7076,"t":"2026-10-01T13:45:00Z","v":35405,"vw":6.704121},{"c":6.715,"h":6.72,"l":6.685,"n":251,"o":6.69,"t":"2026-10-01T14:00:00Z","v":40318,"vw":6.706457},{"c":6.6938,"h":6.715,"l":6.69,"n":82,"o":6.715,"t":"2026-10-01T14:15:00Z","v":9818,"vw":6.702569},{"c":6.695,"h":6.7,"l":6.6901,"n":129,"o":6.6998,"t":"2026-10-01T14:30:00Z","v":19620,"vw":6.695586},{"c":6.665,"h":6.7,"l":6.664,"n":226,"o":6.695,"t":"2026-10-01T14:45:00Z","v":39207,"vw":6.677611},{"c":6.6674,"h":6.6699,"l":6.65,"n":196,"o":6.6625,"t":"2026-10-01T15:00:00Z","v":89263,"vw":6.65968},{"c":6.665,"h":6.67,"l":6.66,"n":83,"o":6.66,"t":"2026-10-01T15:15:00Z","v":12157,"vw":6.66468},{"c":6.655,"h":6.68,"l":6.65,"n":161,"o":6.67,"t":"2026-10-01T15:30:00Z","v":24660,"vw":6.668895},{"c":6.67,"h":6.675,"l":6.655,"n":75,"o":6.655,"t":"2026-10-01T15:45:00Z","v":8541,"vw":6.668523},{"c":6.67,"h":6.68,"l":6.67,"n":86,"o":6.675,"t":"2026-10-01T16:00:00Z","v":9403,"vw":6.675903},{"c":6.6777,"h":6.685,"l":6.67,"n":113,"o":6.67,"t":"2026-10-01T16:15:00Z","v":19984,"vw":6.674318},{"c":6.695,"h":6.695,"l":6.68,"n":71,"o":6.68,"t":"2026-10-01T16:30:00Z","v":10690,"vw":6.687022},{"c":6.69,"h":6.71,"l":6.69,"n":93,"o":6.69,"t":"2026-10-01T16:45:00Z","v":10545,"vw":6.699447},{"c":6.69,"h":6.7,"l":6.69,"n":54,"o":6.695,"t":"2026-10-01T17:00:00Z","v":7004,"vw":6.694941},{"c":6.715,"h":6.72,"l":6.695,"n":205,"o":6.695,"t":"2026-10-01T17:15:00Z","v":48944,"vw":6.709505},{"c":6.7509,"h":6.755,"l":6.72,"n":167,"o":6.72,"t":"2026-10-01T17:30:00Z","v":41335,"vw":6.733889},{"c":6.755,"h":6.76,"l":6.75,"n":55,"o":6.7526,"t":"2026-10-01T17:45:00Z","v":9122,"vw":6.75549},{"c":6.755,"h":6.7676,"l":6.745,"n":149,"o":6.75,"t":"2026-10-01T18:00:00Z","v":27568,"vw":6.758327},{"c":6.74,"h":6.76,"l":6.74,"n":63,"o":6.76,"t":"2026-10-01T18:15:00Z","v":6363,"vw":6.749913},{"c":6.75,"h":6.75,"l":6.734,"n":66,"o":6.74,"t":"2026-10-01T18:30:00Z","v":12301,"vw":6.73934},{"c":6.755,"h":6.755,"l":6.74,"n":116,"o":6.74,"t":"2026-10-01T18:45:00Z","v":14136,"vw":6.748655},{"c":6.78,"h":6.785,"l":6.75,"n":276,"o":6.755,"t":"2026-10-01T19:00:00Z","v":148585,"vw":6.770872},{"c":6.77,"h":6.78,"l":6.77,"n":111,"o":6.775,"t":"2026-10-01T19:15:00Z","v":20096,"vw":6.776858},{"c":6.745,"h":6.775,"l":6.745,"n":211,"o":6.7701,"t":"2026-10-01T19:30:00Z","v":38015,"vw":6.761762},{"c":6.79,"h":6.79,"l":6.72,"n":865,"o":6.745,"t":"2026-10-01T19:45:00Z","v":176216,"vw":6.758567},{"c":6.7,"h":6.77,"l":6.7,"n":22,"o":6.77,"t":"2026-10-01T20:00:00Z","v":727952,"vw":6.769813},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-01T20:30:00Z","v":150,"vw":6.82},{"c":6.8,"h":6.8,"l":6.76,"n":2,"o":6.76,"t":"2026-10-01T21:00:00Z","v":200,"vw":6.78},{"c":6.78,"h":6.79,"l":6.78,"n":3,"o":6.79,"t":"2026-10-01T21:15:00Z","v":375,"vw":6.782857},{"c":6.77,"h":6.77,"l":6.77,"n":2,"o":6.77,"t":"2026-10-01T21:45:00Z","v":105,"vw":6.77},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-01T23:15:00Z","v":1000,"vw":6.77},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-01T23:30:00Z","v":1000,"vw":6.77},{"c":6.77,"h":6.78,"l":6.77,"n":11,"o":6.77,"t":"2026-10-01T23:45:00Z","v":3183,"vw":6.772354},{"c":6.8048,"h":6.8048,"l":6.8048,"n":1,"o":6.8048,"t":"2026-10-02T12:15:00Z","v":655,"vw":6.8048},{"c":6.82,"h":6.82,"l":6.82,"n":3,"o":6.82,"t":"2026-10-02T13:00:00Z","v":125,"vw":6.82},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-02T13:15:00Z","v":146,"vw":6.9},{"c":6.81,"h":6.85,"l":6.8016,"n":309,"o":6.85,"t":"2026-10-02T13:30:00Z","v":27264,"vw":6.829063},{"c":6.8,"h":6.825,"l":6.8,"n":140,"o":6.8153,"t":"2026-10-02T13:45:00Z","v":33281,"vw":6.81602},{"c":6.815,"h":6.825,"l":6.805,"n":136,"o":6.805,"t":"2026-10-02T14:00:00Z","v":18701,"vw":6.816366},{"c":6.81,"h":6.82,"l":6.81,"n":111,"o":6.82,"t":"2026-10-02T14:15:00Z","v":11440,"vw":6.814767},{"c":6.835,"h":6.8374,"l":6.81,"n":81,"o":6.82,"t":"2026-10-02T14:30:00Z","v":19989,"vw":6.818986},{"c":6.81,"h":6.835,"l":6.81,"n":62,"o":6.8326,"t":"2026-10-02T14:45:00Z","v":15303,"vw":6.8205},{"c":6.775,"h":6.805,"l":6.775,"n":112,"o":6.805,"t":"2026-10-02T15:00:00Z","v":39096,"vw":6.790724},{"c":6.765,"h":6.785,"l":6.75,"n":217,"o":6.78,"t":"2026-10-02T15:15:00Z","v":50056,"vw":6.770875},{"c":6.765,"h":6.78,"l":6.76,"n":151,"o":6.765,"t":"2026-10-02T15:30:00Z","v":41268,"vw":6.763814},{"c":6.765,"h":6.7713,"l":6.76,"n":119,"o":6.765,"t":"2026-10-02T15:45:00Z","v":16869,"vw":6.767502},{"c":6.765,"h":6.765,"l":6.75,"n":58,"o":6.765,"t":"2026-10-02T16:00:00Z","v":9359,"vw":6.75938},{"c":6.76,"h":6.77,"l":6.76,"n":56,"o":6.765,"t":"2026-10-02T16:15:00Z","v":3219,"vw":6.764479},{"c":6.765,"h":6.77,"l":6.755,"n":78,"o":6.7699,"t":"2026-10-02T16:30:00Z","v":12684,"vw":6.758952},{"c":6.76,"h":6.77,"l":6.76,"n":107,"o":6.765,"t":"2026-10-02T16:45:00Z","v":21946,"vw":6.765754},{"c":6.755,"h":6.77,"l":6.755,"n":65,"o":6.765,"t":"2026-10-02T17:00:00Z","v":11288,"vw":6.763639},{"c":6.755,"h":6.76,"l":6.75,"n":54,"o":6.755,"t":"2026-10-02T17:15:00Z","v":5013,"vw":6.754779},{"c":6.755,"h":6.76,"l":6.75,"n":56,"o":6.76,"t":"2026-10-02T17:30:00Z","v":6534,"vw":6.755321},{"c":6.765,"h":6.77,"l":6.76,"n":64,"o":6.76,"t":"2026-10-02T17:45:00Z","v":5311,"vw":6.763936},{"c":6.765,"h":6.77,"l":6.76,"n":54,"o":6.77,"t":"2026-10-02T18:00:00Z","v":11098,"vw":6.765293},{"c":6.76,"h":6.77,"l":6.76,"n":51,"o":6.77,"t":"2026-10-02T18:15:00Z","v":5998,"vw":6.764394},{"c":6.76,"h":6.7699,"l":6.76,"n":84,"o":6.765,"t":"2026-10-02T18:30:00Z","v":10928,"vw":6.762733},{"c":6.76,"h":6.775,"l":6.76,"n":135,"o":6.7636,"t":"2026-10-02T18:45:00Z","v":34600,"vw":6.767351},{"c":6.76,"h":6.7655,"l":6.75,"n":220,"o":6.765,"t":"2026-10-02T19:00:00Z","v":62630,"vw":6.760522},{"c":6.765,"h":6.77,"l":6.76,"n":66,"o":6.765,"t":"2026-10-02T19:15:00Z","v":12539,"vw":6.76233},{"c":6.73,"h":6.76,"l":6.73,"n":198,"o":6.76,"t":"2026-10-02T19:30:00Z","v":54475,"vw":6.752745},{"c":6.68,"h":6.74,"l":6.67,"n":940,"o":6.73,"t":"2026-10-02T19:45:00Z","v":283242,"vw":6.707334},{"c":6.7063,"h":6.7063,"l":6.67,"n":53,"o":6.67,"t":"2026-10-02T20:00:00Z","v":49005,"vw":6.67427},{"c":6.7461,"h":6.7461,"l":6.7461,"n":1,"o":6.7461,"t":"2026-10-02T20:45:00Z","v":200,"vw":6.7461},{"c":6.7795,"h":6.7795,"l":6.7795,"n":2,"o":6.7795,"t":"2026-10-02T21:00:00Z","v":105,"vw":6.7795},{"c":6.7,"h":6.7582,"l":6.68,"n":46,"o":6.71,"t":"2026-10-02T22:15:00Z","v":6329,"vw":6.702675},{"c":6.76,"h":6.76,"l":6.7,"n":2,"o":6.7,"t":"2026-10-02T23:45:00Z","v":1100,"vw":6.716364},{"c":6.7,"h":6.7,"l":6.7,"n":5,"o":6.7,"t":"2026-10-05T11:00:00Z","v":21224,"vw":6.7},{"c":6.69,"h":6.6985,"l":6.69,"n":3,"o":6.6985,"t":"2026-10-05T12:00:00Z","v":6100,"vw":6.698279},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-05T12:30:00Z","v":13023,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":8,"o":6.7,"t":"2026-10-05T13:00:00Z","v":16028,"vw":6.7},{"c":6.7,"h":6.71,"l":6.67,"n":5,"o":6.71,"t":"2026-10-05T13:15:00Z","v":1501,"vw":6.705003},{"c":6.64,"h":6.73,"l":6.64,"n":402,"o":6.69,"t":"2026-10-05T13:30:00Z","v":58462,"vw":6.663923},{"c":6.6599,"h":6.6599,"l":6.63,"n":229,"o":6.64,"t":"2026-10-05T13:45:00Z","v":29992,"vw":6.641786},{"c":6.665,"h":6.675,"l":6.65,"n":168,"o":6.6599,"t":"2026-10-05T14:00:00Z","v":96464,"vw":6.660814},{"c":6.65,"h":6.6699,"l":6.645,"n":127,"o":6.66,"t":"2026-10-05T14:15:00Z","v":22680,"vw":6.658516},{"c":6.6463,"h":6.65,"l":6.64,"n":136,"o":6.65,"t":"2026-10-05T14:30:00Z","v":35015,"vw":6.646815},{"c":6.63,"h":6.65,"l":6.63,"n":97,"o":6.65,"t":"2026-10-05T14:45:00Z","v":13688,"vw":6.642514},{"c":6.675,"h":6.68,"l":6.63,"n":369,"o":6.63,"t":"2026-10-05T15:00:00Z","v":112708,"vw":6.649057},{"c":6.675,"h":6.68,"l":6.67,"n":110,"o":6.68,"t":"2026-10-05T15:15:00Z","v":19295,"vw":6.678638},{"c":6.7014,"h":6.71,"l":6.67,"n":177,"o":6.675,"t":"2026-10-05T15:30:00Z","v":38973,"vw":6.687096},{"c":6.7076,"h":6.7099,"l":6.7,"n":104,"o":6.705,"t":"2026-10-05T15:45:00Z","v":20604,"vw":6.70348},{"c":6.7,"h":6.71,"l":6.695,"n":53,"o":6.705,"t":"2026-10-05T16:00:00Z","v":7472,"vw":6.703311},{"c":6.72,"h":6.73,"l":6.71,"n":96,"o":6.71,"t":"2026-10-05T16:15:00Z","v":9850,"vw":6.72121},{"c":6.73,"h":6.73,"l":6.72,"n":43,"o":6.7228,"t":"2026-10-05T16:30:00Z","v":11605,"vw":6.725962},{"c":6.715,"h":6.725,"l":6.71,"n":105,"o":6.725,"t":"2026-10-05T16:45:00Z","v":5832,"vw":6.717689},{"c":6.705,"h":6.715,"l":6.7,"n":90,"o":6.71,"t":"2026-10-05T17:00:00Z","v":6202,"vw":6.707735},{"c":6.6903,"h":6.71,"l":6.6903,"n":78,"o":6.705,"t":"2026-10-05T17:15:00Z","v":13006,"vw":6.703835},{"c":6.695,"h":6.7,"l":6.69,"n":140,"o":6.695,"t":"2026-10-05T17:30:00Z","v":8613,"vw":6.696384},{"c":6.705,"h":6.71,"l":6.7,"n":183,"o":6.7,"t":"2026-10-05T17:45:00Z","v":12925,"vw":6.704358},{"c":6.705,"h":6.71,"l":6.695,"n":180,"o":6.705,"t":"2026-10-05T18:00:00Z","v":41552,"vw":6.701791},{"c":6.7,"h":6.71,"l":6.7,"n":69,"o":6.7,"t":"2026-10-05T18:15:00Z","v":4990,"vw":6.70378},{"c":6.705,"h":6.71,"l":6.695,"n":124,"o":6.71,"t":"2026-10-05T18:30:00Z","v":12394,"vw":6.70062},{"c":6.705,"h":6.7099,"l":6.69,"n":120,"o":6.704,"t":"2026-10-05T18:45:00Z","v":30481,"vw":6.699488},{"c":6.7,"h":6.7074,"l":6.7,"n":114,"o":6.7026,"t":"2026-10-05T19:00:00Z","v":8423,"vw":6.70117},{"c":6.695,"h":6.7,"l":6.69,"n":137,"o":6.7,"t":"2026-10-05T19:15:00Z","v":8527,"vw":6.696285},{"c":6.695,"h":6.7,"l":6.68,"n":211,"o":6.69,"t":"2026-10-05T19:30:00Z","v":29185,"vw":6.686942},{"c":6.665,"h":6.695,"l":6.655,"n":573,"o":6.69,"t":"2026-10-05T19:45:00Z","v":76007,"vw":6.671965},{"c":6.67,"h":6.67,"l":6.67,"n":9,"o":6.67,"t":"2026-10-05T20:00:00Z","v":9513,"vw":6.67},{"c":6.73,"h":6.73,"l":6.73,"n":4,"o":6.73,"t":"2026-10-05T20:15:00Z","v":180,"vw":6.73},{"c":6.7235,"h":6.7235,"l":6.7235,"n":1,"o":6.7235,"t":"2026-10-05T21:15:00Z","v":500,"vw":6.7235},{"c":6.6508,"h":6.68,"l":6.6508,"n":5,"o":6.68,"t":"2026-10-05T21:30:00Z","v":7200,"vw":6.651206},{"c":6.71,"h":6.7207,"l":6.71,"n":2,"o":6.7207,"t":"2026-10-05T22:15:00Z","v":1300,"vw":6.718231},{"c":6.67,"h":6.68,"l":6.67,"n":3,"o":6.68,"t":"2026-10-05T22:30:00Z","v":3000,"vw":6.674336},{"c":6.6624,"h":6.71,"l":6.6624,"n":4,"o":6.7,"t":"2026-10-05T22:45:00Z","v":1750,"vw":6.693326},{"c":6.6585,"h":6.7282,"l":6.6585,"n":2,"o":6.7282,"t":"2026-10-05T23:00:00Z","v":2010,"vw":6.720918},{"c":6.65,"h":6.73,"l":6.65,"n":3,"o":6.73,"t":"2026-10-05T23:45:00Z","v":670,"vw":6.663333},{"c":6.6867,"h":6.6867,"l":6.67,"n":9,"o":6.67,"t":"2026-10-06T11:00:00Z","v":1539,"vw":6.672478},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-06T11:15:00Z","v":100,"vw":6.69},{"c":6.6895,"h":6.69,"l":6.6895,"n":2,"o":6.69,"t":"2026-10-06T11:30:00Z","v":896,"vw":6.68975},{"c":6.6739,"h":6.694,"l":6.6739,"n":10,"o":6.68,"t":"2026-10-06T12:00:00Z","v":17074,"vw":6.682318},{"c":6.6754,"h":6.7,"l":6.66,"n":14,"o":6.6739,"t":"2026-10-06T12:30:00Z","v":9778,"vw":6.680199},{"c":6.68,"h":6.7276,"l":6.68,"n":2,"o":6.7276,"t":"2026-10-06T13:00:00Z","v":1115,"vw":6.684909},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-06T13:15:00Z","v":200,"vw":6.66},{"c":6.645,"h":6.67,"l":6.64,"n":319,"o":6.66,"t":"2026-10-06T13:30:00Z","v":58550,"vw":6.650569},{"c":6.6674,"h":6.6717,"l":6.64,"n":127,"o":6.645,"t":"2026-10-06T13:45:00Z","v":23724,"vw":6.656169},{"c":6.675,"h":6.69,"l":6.67,"n":257,"o":6.67,"t":"2026-10-06T14:00:00Z","v":38396,"vw":6.679413},{"c":6.68,"h":6.685,"l":6.675,"n":43,"o":6.675,"t":"2026-10-06T14:15:00Z","v":4366,"vw":6.682632},{"c":6.665,"h":6.69,"l":6.665,"n":133,"o":6.685,"t":"2026-10-06T14:30:00Z","v":20584,"vw":6.679057},{"c":6.675,"h":6.68,"l":6.661,"n":99,"o":6.67,"t":"2026-10-06T14:45:00Z","v":26537,"vw":6.667449},{"c":6.675,"h":6.675,"l":6.66,"n":90,"o":6.67,"t":"2026-10-06T15:00:00Z","v":15955,"vw":6.670915},{"c":6.67,"h":6.68,"l":6.67,"n":129,"o":6.68,"t":"2026-10-06T15:15:00Z","v":25892,"vw":6.674477},{"c":6.69,"h":6.69,"l":6.66,"n":150,"o":6.675,"t":"2026-10-06T15:30:00Z","v":66407,"vw":6.671069},{"c":6.68,"h":6.6984,"l":6.68,"n":114,"o":6.69,"t":"2026-10-06T15:45:00Z","v":13425,"vw":6.687407},{"c":6.665,"h":6.69,"l":6.66,"n":140,"o":6.685,"t":"2026-10-06T16:00:00Z","v":38895,"vw":6.672613},{"c":6.68,"h":6.68,"l":6.66,"n":115,"o":6.66,"t":"2026-10-06T16:15:00Z","v":14998,"vw":6.670418},{"c":6.68,"h":6.68,"l":6.67,"n":66,"o":6.6726,"t":"2026-10-06T16:30:00Z","v":8680,"vw":6.675695},{"c":6.605,"h":6.68,"l":6.6,"n":242,"o":6.67,"t":"2026-10-06T16:45:00Z","v":108778,"vw":6.632192},{"c":6.615,"h":6.62,"l":6.6,"n":164,"o":6.605,"t":"2026-10-06T17:00:00Z","v":44320,"vw":6.609229},{"c":6.625,"h":6.63,"l":6.6,"n":256,"o":6.6117,"t":"2026-10-06T17:15:00Z","v":77677,"vw":6.616429},{"c":6.6202,"h":6.63,"l":6.62,"n":106,"o":6.62,"t":"2026-10-06T17:30:00Z","v":34771,"vw":6.622555},{"c":6.64,"h":6.64,"l":6.62,"n":140,"o":6.625,"t":"2026-10-06T17:45:00Z","v":17369,"vw":6.627984},{"c":6.625,"h":6.64,"l":6.62,"n":115,"o":6.635,"t":"2026-10-06T18:00:00Z","v":24804,"vw":6.631664},{"c":6.625,"h":6.63,"l":6.61,"n":159,"o":6.62,"t":"2026-10-06T18:15:00Z","v":38787,"vw":6.620545},{"c":6.625,"h":6.625,"l":6.61,"n":112,"o":6.62,"t":"2026-10-06T18:30:00Z","v":23501,"vw":6.61697},{"c":6.63,"h":6.63,"l":6.62,"n":159,"o":6.63,"t":"2026-10-06T18:45:00Z","v":31921,"vw":6.6262},{"c":6.635,"h":6.64,"l":6.63,"n":99,"o":6.63,"t":"2026-10-06T19:00:00Z","v":20117,"vw":6.636608},{"c":6.63,"h":6.64,"l":6.63,"n":94,"o":6.635,"t":"2026-10-06T19:15:00Z","v":12710,"vw":6.634469},{"c":6.625,"h":6.64,"l":6.62,"n":225,"o":6.635,"t":"2026-10-06T19:30:00Z","v":55750,"vw":6.632092},{"c":6.635,"h":6.64,"l":6.6239,"n":421,"o":6.625,"t":"2026-10-06T19:45:00Z","v":89376,"vw":6.630315},{"c":6.6694,"h":6.6694,"l":6.63,"n":14,"o":6.63,"t":"2026-10-06T20:00:00Z","v":26675,"vw":6.632674},{"c":6.6362,"h":6.6362,"l":6.6362,"n":2,"o":6.6362,"t":"2026-10-06T20:15:00Z","v":200,"vw":6.6362},{"c":6.66,"h":6.66,"l":6.6362,"n":5,"o":6.6362,"t":"2026-10-06T20:45:00Z","v":3950,"vw":6.648123},{"c":6.6697,"h":6.6697,"l":6.6685,"n":2,"o":6.6685,"t":"2026-10-06T22:30:00Z","v":200,"vw":6.6691},{"c":6.66,"h":6.6697,"l":6.66,"n":2,"o":6.6697,"t":"2026-10-06T23:00:00Z","v":300,"vw":6.663233},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-06T23:45:00Z","v":1000,"vw":6.65},{"c":6.66,"h":6.67,"l":6.66,"n":2,"o":6.67,"t":"2026-10-07T11:00:00Z","v":200,"vw":6.665},{"c":6.6106,"h":6.617,"l":6.6106,"n":4,"o":6.617,"t":"2026-10-07T11:15:00Z","v":3025,"vw":6.613891},{"c":6.6421,"h":6.6421,"l":6.6421,"n":2,"o":6.6421,"t":"2026-10-07T11:30:00Z","v":159,"vw":6.6421},{"c":6.638,"h":6.6393,"l":6.63,"n":11,"o":6.6354,"t":"2026-10-07T12:00:00Z","v":1002,"vw":6.635535},{"c":6.64,"h":6.64,"l":6.63,"n":5,"o":6.63,"t":"2026-10-07T12:15:00Z","v":660,"vw":6.634336},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-07T12:45:00Z","v":100,"vw":6.63},{"c":6.62,"h":6.645,"l":6.62,"n":7,"o":6.645,"t":"2026-10-07T13:00:00Z","v":504,"vw":6.635201},{"c":6.62,"h":6.6299,"l":6.61,"n":231,"o":6.61,"t":"2026-10-07T13:30:00Z","v":28591,"vw":6.614148},{"c":6.605,"h":6.6175,"l":6.59,"n":199,"o":6.615,"t":"2026-10-07T13:45:00Z","v":46114,"vw":6.600676},{"c":6.625,"h":6.64,"l":6.605,"n":132,"o":6.605,"t":"2026-10-07T14:00:00Z","v":46146,"vw":6.622622},{"c":6.625,"h":6.63,"l":6.62,"n":38,"o":6.625,"t":"2026-10-07T14:15:00Z","v":4855,"vw":6.625246},{"c":6.615,"h":6.625,"l":6.61,"n":55,"o":6.625,"t":"2026-10-07T14:30:00Z","v":13820,"vw":6.613578},{"c":6.605,"h":6.615,"l":6.6,"n":121,"o":6.614,"t":"2026-10-07T14:45:00Z","v":37607,"vw":6.605107},{"c":6.595,"h":6.61,"l":6.5801,"n":164,"o":6.605,"t":"2026-10-07T15:00:00Z","v":34765,"vw":6.588906},{"c":6.575,"h":6.5974,"l":6.57,"n":174,"o":6.59,"t":"2026-10-07T15:15:00Z","v":63760,"vw":6.578779},{"c":6.575,"h":6.58,"l":6.565,"n":136,"o":6.575,"t":"2026-10-07T15:30:00Z","v":49757,"vw":6.571633},{"c":6.565,"h":6.58,"l":6.565,"n":81,"o":6.58,"t":"2026-10-07T15:45:00Z","v":7730,"vw":6.570819},{"c":6.5687,"h":6.575,"l":6.56,"n":80,"o":6.565,"t":"2026-10-07T16:00:00Z","v":26743,"vw":6.568408},{"c":6.605,"h":6.6085,"l":6.565,"n":207,"o":6.57,"t":"2026-10-07T16:15:00Z","v":37171,"vw":6.583901},{"c":6.605,"h":6.61,"l":6.59,"n":155,"o":6.604,"t":"2026-10-07T16:30:00Z","v":60458,"vw":6.601161},{"c":6.595,"h":6.61,"l":6.59,"n":145,"o":6.605,"t":"2026-10-07T16:45:00Z","v":17403,"vw":6.598998},{"c":6.605,"h":6.61,"l":6.595,"n":58,"o":6.595,"t":"2026-10-07T17:00:00Z","v":26959,"vw":6.600667},{"c":6.615,"h":6.625,"l":6.6,"n":132,"o":6.605,"t":"2026-10-07T17:15:00Z","v":33370,"vw":6.612137},{"c":6.635,"h":6.64,"l":6.6127,"n":115,"o":6.615,"t":"2026-10-07T17:30:00Z","v":18444,"vw":6.625106},{"c":6.64,"h":6.655,"l":6.6324,"n":239,"o":6.635,"t":"2026-10-07T17:45:00Z","v":26082,"vw":6.642428},{"c":6.6444,"h":6.66,"l":6.64,"n":121,"o":6.64,"t":"2026-10-07T18:00:00Z","v":27750,"vw":6.646516},{"c":6.635,"h":6.65,"l":6.63,"n":257,"o":6.65,"t":"2026-10-07T18:15:00Z","v":18350,"vw":6.638631},{"c":6.64,"h":6.64,"l":6.63,"n":93,"o":6.6339,"t":"2026-10-07T18:30:00Z","v":12395,"vw":6.634016},{"c":6.635,"h":6.64,"l":6.6324,"n":51,"o":6.64,"t":"2026-10-07T18:45:00Z","v":9772,"vw":6.63485},{"c":6.635,"h":6.64,"l":6.63,"n":125,"o":6.64,"t":"2026-10-07T19:00:00Z","v":20433,"vw":6.633208},{"c":6.64,"h":6.64,"l":6.63,"n":88,"o":6.635,"t":"2026-10-07T19:15:00Z","v":19304,"vw":6.634815},{"c":6.6263,"h":6.6376,"l":6.62,"n":200,"o":6.635,"t":"2026-10-07T19:30:00Z","v":10552,"vw":6.628046},{"c":6.64,"h":6.64,"l":6.604,"n":366,"o":6.625,"t":"2026-10-07T19:45:00Z","v":66269,"vw":6.621642},{"c":6.61,"h":6.66,"l":6.61,"n":14,"o":6.65,"t":"2026-10-07T20:00:00Z","v":47310,"vw":6.65021},{"c":6.56,"h":6.62,"l":6.56,"n":4,"o":6.62,"t":"2026-10-07T20:45:00Z","v":1423,"vw":6.602194},{"c":6.65,"h":6.65,"l":6.6,"n":3,"o":6.6,"t":"2026-10-07T21:00:00Z","v":940,"vw":6.605519},{"c":6.65,"h":6.65,"l":6.64,"n":3,"o":6.64,"t":"2026-10-07T22:00:00Z","v":1102,"vw":6.640909},{"c":6.65,"h":6.65,"l":6.65,"n":2,"o":6.65,"t":"2026-10-07T22:15:00Z","v":250,"vw":6.65},{"c":6.64,"h":6.64,"l":6.64,"n":2,"o":6.64,"t":"2026-10-07T22:45:00Z","v":799,"vw":6.64},{"c":6.6569,"h":6.6569,"l":6.6569,"n":1,"o":6.6569,"t":"2026-10-07T23:00:00Z","v":2415,"vw":6.6569},{"c":6.6645,"h":6.6691,"l":6.655,"n":10,"o":6.66,"t":"2026-10-08T11:00:00Z","v":2442,"vw":6.663227},{"c":6.662,"h":6.6691,"l":6.6576,"n":12,"o":6.6576,"t":"2026-10-08T11:15:00Z","v":2211,"vw":6.662436},{"c":6.654,"h":6.6576,"l":6.654,"n":3,"o":6.6576,"t":"2026-10-08T11:30:00Z","v":300,"vw":6.6564},{"c":6.668,"h":6.6698,"l":6.668,"n":6,"o":6.6698,"t":"2026-10-08T11:45:00Z","v":1491,"vw":6.668218},{"c":6.6691,"h":6.6697,"l":6.6615,"n":7,"o":6.6697,"t":"2026-10-08T12:00:00Z","v":4790,"vw":6.665128},{"c":6.6383,"h":6.6693,"l":6.6383,"n":15,"o":6.6685,"t":"2026-10-08T12:15:00Z","v":1250,"vw":6.658315},{"c":6.6654,"h":6.6654,"l":6.6654,"n":2,"o":6.6654,"t":"2026-10-08T12:30:00Z","v":115,"vw":6.6654},{"c":6.646,"h":6.65,"l":6.646,"n":4,"o":6.65,"t":"2026-10-08T13:00:00Z","v":877,"vw":6.649493},{"c":6.66,"h":6.66,"l":6.6,"n":179,"o":6.6,"t":"2026-10-08T13:30:00Z","v":19006,"vw":6.627856},{"c":6.655,"h":6.66,"l":6.645,"n":74,"o":6.6524,"t":"2026-10-08T13:45:00Z","v":9212,"vw":6.652622},{"c":6.68,"h":6.68,"l":6.65,"n":129,"o":6.6574,"t":"2026-10-08T14:00:00Z","v":43093,"vw":6.663186},{"c":6.675,"h":6.675,"l":6.66,"n":96,"o":6.675,"t":"2026-10-08T14:15:00Z","v":19494,"vw":6.672533},{"c":6.675,"h":6.68,"l":6.67,"n":97,"o":6.68,"t":"2026-10-08T14:30:00Z","v":29491,"vw":6.674131},{"c":6.68,"h":6.68,"l":6.66,"n":146,"o":6.675,"t":"2026-10-08T14:45:00Z","v":30049,"vw":6.666769},{"c":6.66,"h":6.685,"l":6.66,"n":178,"o":6.6776,"t":"2026-10-08T15:00:00Z","v":13484,"vw":6.675895},{"c":6.65,"h":6.655,"l":6.64,"n":79,"o":6.655,"t":"2026-10-08T15:15:00Z","v":17519,"vw":6.643292},{"c":6.66,"h":6.66,"l":6.64,"n":242,"o":6.65,"t":"2026-10-08T15:30:00Z","v":43902,"vw":6.65257},{"c":6.66,"h":6.665,"l":6.64,"n":167,"o":6.66,"t":"2026-10-08T15:45:00Z","v":23366,"vw":6.654603},{"c":6.655,"h":6.665,"l":6.655,"n":55,"o":6.655,"t":"2026-10-08T16:00:00Z","v":5015,"vw":6.659272},{"c":6.665,"h":6.68,"l":6.6541,"n":62,"o":6.6541,"t":"2026-10-08T16:15:00Z","v":7892,"vw":6.666776},{"c":6.6564,"h":6.665,"l":6.655,"n":45,"o":6.665,"t":"2026-10-08T16:30:00Z","v":6316,"vw":6.657476},{"c":6.665,"h":6.665,"l":6.655,"n":108,"o":6.655,"t":"2026-10-08T16:45:00Z","v":14006,"vw":6.660725},{"c":6.6628,"h":6.67,"l":6.65,"n":99,"o":6.67,"t":"2026-10-08T17:00:00Z","v":12190,"vw":6.659591},{"c":6.65,"h":6.68,"l":6.65,"n":68,"o":6.67,"t":"2026-10-08T17:15:00Z","v":18953,"vw":6.676232},{"c":6.645,"h":6.655,"l":6.64,"n":75,"o":6.6539,"t":"2026-10-08T17:30:00Z","v":9280,"vw":6.646356},{"c":6.6413,"h":6.65,"l":6.64,"n":35,"o":6.645,"t":"2026-10-08T17:45:00Z","v":3535,"vw":6.6423},{"c":6.65,"h":6.65,"l":6.635,"n":269,"o":6.64,"t":"2026-10-08T18:00:00Z","v":64957,"vw":6.646406},{"c":6.645,"h":6.6488,"l":6.64,"n":104,"o":6.645,"t":"2026-10-08T18:15:00Z","v":17104,"vw":6.642504},{"c":6.64,"h":6.6488,"l":6.635,"n":145,"o":6.645,"t":"2026-10-08T18:30:00Z","v":21246,"vw":6.640912},{"c":6.65,"h":6.65,"l":6.64,"n":223,"o":6.65,"t":"2026-10-08T18:45:00Z","v":75913,"vw":6.64795},{"c":6.64,"h":6.64,"l":6.6328,"n":193,"o":6.635,"t":"2026-10-08T19:00:00Z","v":24814,"vw":6.637534},{"c":6.64,"h":6.64,"l":6.63,"n":126,"o":6.64,"t":"2026-10-08T19:15:00Z","v":13862,"vw":6.63662},{"c":6.645,"h":6.65,"l":6.63,"n":214,"o":6.635,"t":"2026-10-08T19:30:00Z","v":34210,"vw":6.639461},{"c":6.65,"h":6.65,"l":6.64,"n":307,"o":6.645,"t":"2026-10-08T19:45:00Z","v":89644,"vw":6.647194},{"c":6.64,"h":6.64,"l":6.64,"n":9,"o":6.64,"t":"2026-10-08T20:00:00Z","v":6645,"vw":6.64},{"c":6.68,"h":6.68,"l":6.65,"n":2,"o":6.65,"t":"2026-10-08T20:45:00Z","v":637,"vw":6.668838},{"c":6.656,"h":6.656,"l":6.65,"n":2,"o":6.65,"t":"2026-10-08T21:30:00Z","v":2000,"vw":6.653},{"c":6.65,"h":6.67,"l":6.65,"n":55,"o":6.67,"t":"2026-10-08T21:45:00Z","v":4526,"vw":6.659858},{"c":6.6231,"h":6.66,"l":6.6231,"n":6,"o":6.66,"t":"2026-10-08T22:00:00Z","v":4400,"vw":6.640841},{"c":6.6259,"h":6.6259,"l":6.6259,"n":1,"o":6.6259,"t":"2026-10-08T22:15:00Z","v":1600,"vw":6.6259},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-08T23:45:00Z","v":1203,"vw":6.65},{"c":6.65,"h":6.65,"l":6.644,"n":2,"o":6.644,"t":"2026-10-09T11:00:00Z","v":12000,"vw":6.649},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-09T11:30:00Z","v":150,"vw":6.64},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-09T13:00:00Z","v":174,"vw":6.65},{"c":6.6423,"h":6.65,"l":6.62,"n":243,"o":6.64,"t":"2026-10-09T13:30:00Z","v":22001,"vw":6.645048},{"c":6.635,"h":6.645,"l":6.6201,"n":116,"o":6.6418,"t":"2026-10-09T13:45:00Z","v":31786,"vw":6.638286},{"c":6.615,"h":6.6399,"l":6.61,"n":121,"o":6.635,"t":"2026-10-09T14:00:00Z","v":29546,"vw":6.622974},{"c":6.625,"h":6.625,"l":6.61,"n":105,"o":6.6175,"t":"2026-10-09T14:15:00Z","v":22927,"vw":6.616384},{"c":6.61,"h":6.625,"l":6.605,"n":175,"o":6.62,"t":"2026-10-09T14:30:00Z","v":80116,"vw":6.610352},{"c":6.63,"h":6.65,"l":6.6,"n":414,"o":6.61,"t":"2026-10-09T14:45:00Z","v":84001,"vw":6.633306},{"c":6.61,"h":6.63,"l":6.61,"n":93,"o":6.625,"t":"2026-10-09T15:00:00Z","v":7996,"vw":6.619131},{"c":6.615,"h":6.62,"l":6.61,"n":37,"o":6.616,"t":"2026-10-09T15:15:00Z","v":14484,"vw":6.615434},{"c":6.61,"h":6.625,"l":6.61,"n":98,"o":6.615,"t":"2026-10-09T15:30:00Z","v":9684,"vw":6.61706},{"c":6.61,"h":6.615,"l":6.6099,"n":96,"o":6.615,"t":"2026-10-09T15:45:00Z","v":9356,"vw":6.61106},{"c":6.61,"h":6.615,"l":6.6001,"n":113,"o":6.615,"t":"2026-10-09T16:00:00Z","v":22022,"vw":6.608972},{"c":6.605,"h":6.6099,"l":6.6,"n":74,"o":6.605,"t":"2026-10-09T16:15:00Z","v":20182,"vw":6.604912},{"c":6.605,"h":6.61,"l":6.6,"n":92,"o":6.6,"t":"2026-10-09T16:30:00Z","v":24708,"vw":6.606163},{"c":6.5877,"h":6.6,"l":6.58,"n":166,"o":6.6,"t":"2026-10-09T16:45:00Z","v":37155,"vw":6.589166},{"c":6.595,"h":6.5961,"l":6.585,"n":287,"o":6.5852,"t":"2026-10-09T17:00:00Z","v":72450,"vw":6.590141},{"c":6.595,"h":6.6,"l":6.59,"n":100,"o":6.5999,"t":"2026-10-09T17:15:00Z","v":20239,"vw":6.595861},{"c":6.59,"h":6.5976,"l":6.585,"n":125,"o":6.59,"t":"2026-10-09T17:30:00Z","v":23451,"vw":6.591115},{"c":6.5913,"h":6.595,"l":6.58,"n":279,"o":6.595,"t":"2026-10-09T17:45:00Z","v":8368,"vw":6.591097},{"c":6.6099,"h":6.61,"l":6.59,"n":126,"o":6.59,"t":"2026-10-09T18:00:00Z","v":17087,"vw":6.597903},{"c":6.6039,"h":6.605,"l":6.595,"n":214,"o":6.601,"t":"2026-10-09T18:15:00Z","v":6734,"vw":6.600784},{"c":6.595,"h":6.605,"l":6.595,"n":72,"o":6.605,"t":"2026-10-09T18:30:00Z","v":5354,"vw":6.597315},{"c":6.585,"h":6.6,"l":6.58,"n":267,"o":6.595,"t":"2026-10-09T18:45:00Z","v":47162,"vw":6.588948},{"c":6.575,"h":6.59,"l":6.57,"n":191,"o":6.5899,"t":"2026-10-09T19:00:00Z","v":38871,"vw":6.580288},{"c":6.565,"h":6.58,"l":6.55,"n":294,"o":6.575,"t":"2026-10-09T19:15:00Z","v":57654,"vw":6.566405},{"c":6.55,"h":6.5699,"l":6.55,"n":288,"o":6.56,"t":"2026-10-09T19:30:00Z","v":29284,"vw":6.559147},{"c":6.57,"h":6.57,"l":6.55,"n":662,"o":6.555,"t":"2026-10-09T19:45:00Z","v":137101,"vw":6.559387},{"c":6.56,"h":6.56,"l":6.56,"n":7,"o":6.56,"t":"2026-10-09T20:00:00Z","v":4236,"vw":6.56},{"c":6.5983,"h":6.6,"l":6.59,"n":7,"o":6.5938,"t":"2026-10-09T20:15:00Z","v":7720,"vw":6.593199},{"c":6.59,"h":6.6,"l":6.59,"n":13,"o":6.5999,"t":"2026-10-09T21:00:00Z","v":1476,"vw":6.598563},{"c":6.59,"h":6.6093,"l":6.59,"n":2,"o":6.6093,"t":"2026-10-09T22:15:00Z","v":1500,"vw":6.602867},{"c":6.6094,"h":6.6094,"l":6.6094,"n":1,"o":6.6094,"t":"2026-10-09T23:30:00Z","v":350,"vw":6.6094},{"c":6.6089,"h":6.6089,"l":6.6089,"n":1,"o":6.6089,"t":"2026-10-09T23:45:00Z","v":100,"vw":6.6089},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-12T08:00:00Z","v":128,"vw":6.64},{"c":6.59,"h":6.59,"l":6.59,"n":8,"o":6.59,"t":"2026-10-12T11:00:00Z","v":2000,"vw":6.59},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-12T12:45:00Z","v":528,"vw":6.55},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-12T13:15:00Z","v":300,"vw":6.61},{"c":6.6074,"h":6.61,"l":6.57,"n":270,"o":6.61,"t":"2026-10-12T13:30:00Z","v":42349,"vw":6.588435},{"c":6.585,"h":6.605,"l":6.57,"n":142,"o":6.605,"t":"2026-10-12T13:45:00Z","v":28920,"vw":6.587575},{"c":6.585,"h":6.595,"l":6.57,"n":100,"o":6.575,"t":"2026-10-12T14:00:00Z","v":24948,"vw":6.576253},{"c":6.59,"h":6.59,"l":6.575,"n":53,"o":6.5893,"t":"2026-10-12T14:15:00Z","v":12702,"vw":6.583329},{"c":6.565,"h":6.59,"l":6.565,"n":123,"o":6.59,"t":"2026-10-12T14:30:00Z","v":24736,"vw":6.574824},{"c":6.585,"h":6.585,"l":6.56,"n":122,"o":6.565,"t":"2026-10-12T14:45:00Z","v":41819,"vw":6.576122},{"c":6.5974,"h":6.6,"l":6.58,"n":146,"o":6.585,"t":"2026-10-12T15:00:00Z","v":83174,"vw":6.590367},{"c":6.6,"h":6.61,"l":6.59,"n":173,"o":6.6,"t":"2026-10-12T15:15:00Z","v":70246,"vw":6.595575},{"c":6.605,"h":6.6061,"l":6.6,"n":127,"o":6.605,"t":"2026-10-12T15:30:00Z","v":43513,"vw":6.601589},{"c":6.6123,"h":6.615,"l":6.6,"n":68,"o":6.6,"t":"2026-10-12T15:45:00Z","v":6763,"vw":6.608947},{"c":6.615,"h":6.62,"l":6.61,"n":35,"o":6.62,"t":"2026-10-12T16:00:00Z","v":7044,"vw":6.615137},{"c":6.62,"h":6.62,"l":6.61,"n":23,"o":6.615,"t":"2026-10-12T16:15:00Z","v":2499,"vw":6.616014},{"c":6.61,"h":6.62,"l":6.59,"n":342,"o":6.615,"t":"2026-10-12T16:30:00Z","v":62848,"vw":6.602918},{"c":6.605,"h":6.61,"l":6.6001,"n":65,"o":6.605,"t":"2026-10-12T16:45:00Z","v":14628,"vw":6.605324},{"c":6.615,"h":6.615,"l":6.6,"n":81,"o":6.605,"t":"2026-10-12T17:00:00Z","v":14588,"vw":6.608596},{"c":6.615,"h":6.62,"l":6.61,"n":123,"o":6.6124,"t":"2026-10-12T17:15:00Z","v":47164,"vw":6.615858},{"c":6.62,"h":6.62,"l":6.61,"n":46,"o":6.615,"t":"2026-10-12T17:30:00Z","v":24342,"vw":6.617052},{"c":6.635,"h":6.635,"l":6.615,"n":249,"o":6.6199,"t":"2026-10-12T17:45:00Z","v":48417,"vw":6.623422},{"c":6.63,"h":6.65,"l":6.63,"n":174,"o":6.64,"t":"2026-10-12T18:00:00Z","v":59078,"vw":6.642877},{"c":6.635,"h":6.64,"l":6.63,"n":42,"o":6.63,"t":"2026-10-12T18:15:00Z","v":5945,"vw":6.631811},{"c":6.62,"h":6.635,"l":6.62,"n":89,"o":6.635,"t":"2026-10-12T18:30:00Z","v":9320,"vw":6.626743},{"c":6.625,"h":6.63,"l":6.62,"n":78,"o":6.62,"t":"2026-10-12T18:45:00Z","v":12575,"vw":6.624899},{"c":6.6324,"h":6.64,"l":6.625,"n":112,"o":6.625,"t":"2026-10-12T19:00:00Z","v":14331,"vw":6.632253},{"c":6.64,"h":6.64,"l":6.62,"n":148,"o":6.635,"t":"2026-10-12T19:15:00Z","v":33125,"vw":6.627951},{"c":6.635,"h":6.64,"l":6.63,"n":140,"o":6.635,"t":"2026-10-12T19:30:00Z","v":29153,"vw":6.636422},{"c":6.61,"h":6.64,"l":6.6,"n":459,"o":6.635,"t":"2026-10-12T19:45:00Z","v":83044,"vw":6.624239},{"c":6.61,"h":6.61,"l":6.61,"n":6,"o":6.61,"t":"2026-10-12T20:00:00Z","v":10513,"vw":6.61},{"c":6.6037,"h":6.61,"l":6.6,"n":6,"o":6.6,"t":"2026-10-12T20:30:00Z","v":3205,"vw":6.608189},{"c":6.6,"h":6.6816,"l":6.6,"n":2,"o":6.6816,"t":"2026-10-12T20:45:00Z","v":1125,"vw":6.609067},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-12T21:00:00Z","v":100,"vw":6.68},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-12T21:45:00Z","v":100,"vw":6.68},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-12T22:15:00Z","v":201,"vw":6.6},{"c":6.6115,"h":6.62,"l":6.6115,"n":7,"o":6.62,"t":"2026-10-12T23:30:00Z","v":800,"vw":6.612714},{"c":6.65,"h":6.65,"l":6.65,"n":3,"o":6.65,"t":"2026-10-13T11:45:00Z","v":1900,"vw":6.65},{"c":6.67,"h":6.67,"l":6.67,"n":3,"o":6.67,"t":"2026-10-13T12:15:00Z","v":302,"vw":6.67},{"c":6.615,"h":6.64,"l":6.61,"n":289,"o":6.61,"t":"2026-10-13T13:30:00Z","v":105389,"vw":6.619855},{"c":6.61,"h":6.62,"l":6.6001,"n":98,"o":6.615,"t":"2026-10-13T13:45:00Z","v":20270,"vw":6.61053},{"c":6.625,"h":6.6299,"l":6.58,"n":184,"o":6.6,"t":"2026-10-13T14:00:00Z","v":34672,"vw":6.601584},{"c":6.64,"h":6.64,"l":6.625,"n":72,"o":6.63,"t":"2026-10-13T14:15:00Z","v":27719,"vw":6.63058},{"c":6.6201,"h":6.6339,"l":6.62,"n":76,"o":6.6339,"t":"2026-10-13T14:30:00Z","v":11636,"vw":6.627521},{"c":6.635,"h":6.6361,"l":6.625,"n":83,"o":6.625,"t":"2026-10-13T14:45:00Z","v":31689,"vw":6.630183},{"c":6.6327,"h":6.635,"l":6.6324,"n":9,"o":6.635,"t":"2026-10-13T15:00:00Z","v":4477,"vw":6.634425},{"c":6.645,"h":6.65,"l":6.635,"n":94,"o":6.64,"t":"2026-10-13T15:15:00Z","v":21720,"vw":6.640191},{"c":6.6514,"h":6.655,"l":6.64,"n":70,"o":6.64,"t":"2026-10-13T15:30:00Z","v":23003,"vw":6.648349},{"c":6.645,"h":6.66,"l":6.645,"n":89,"o":6.6523,"t":"2026-10-13T15:45:00Z","v":16759,"vw":6.652635},{"c":6.645,"h":6.6497,"l":6.64,"n":38,"o":6.6497,"t":"2026-10-13T16:00:00Z","v":18051,"vw":6.642907},{"c":6.6328,"h":6.65,"l":6.6328,"n":68,"o":6.645,"t":"2026-10-13T16:15:00Z","v":7579,"vw":6.640571},{"c":6.65,"h":6.65,"l":6.6302,"n":69,"o":6.635,"t":"2026-10-13T16:30:00Z","v":13596,"vw":6.637329},{"c":6.6599,"h":6.665,"l":6.645,"n":129,"o":6.65,"t":"2026-10-13T16:45:00Z","v":37022,"vw":6.654807},{"c":6.675,"h":6.68,"l":6.65,"n":234,"o":6.655,"t":"2026-10-13T17:00:00Z","v":154861,"vw":6.662799},{"c":6.67,"h":6.675,"l":6.665,"n":63,"o":6.675,"t":"2026-10-13T17:15:00Z","v":16163,"vw":6.672019},{"c":6.675,"h":6.68,"l":6.6625,"n":53,"o":6.67,"t":"2026-10-13T17:30:00Z","v":29447,"vw":6.670055},{"c":6.6723,"h":6.68,"l":6.67,"n":42,"o":6.675,"t":"2026-10-13T17:45:00Z","v":11270,"vw":6.673985},{"c":6.69,"h":6.69,"l":6.67,"n":45,"o":6.67,"t":"2026-10-13T18:00:00Z","v":19075,"vw":6.680904},{"c":6.7,"h":6.71,"l":6.68,"n":145,"o":6.685,"t":"2026-10-13T18:15:00Z","v":82361,"vw":6.692381},{"c":6.6962,"h":6.7,"l":6.6939,"n":28,"o":6.7,"t":"2026-10-13T18:30:00Z","v":7292,"vw":6.699484},{"c":6.705,"h":6.71,"l":6.6904,"n":59,"o":6.7,"t":"2026-10-13T18:45:00Z","v":27527,"vw":6.699014},{"c":6.7055,"h":6.715,"l":6.7026,"n":77,"o":6.7095,"t":"2026-10-13T19:00:00Z","v":18871,"vw":6.709118},{"c":6.715,"h":6.72,"l":6.7073,"n":78,"o":6.7073,"t":"2026-10-13T19:15:00Z","v":15064,"vw":6.715085},{"c":6.715,"h":6.72,"l":6.71,"n":92,"o":6.715,"t":"2026-10-13T19:30:00Z","v":21186,"vw":6.712667},{"c":6.705,"h":6.72,"l":6.7,"n":338,"o":6.71,"t":"2026-10-13T19:45:00Z","v":64298,"vw":6.708503},{"c":6.7077,"h":6.7077,"l":6.705,"n":10,"o":6.705,"t":"2026-10-13T20:00:00Z","v":27196,"vw":6.705042},{"c":6.7024,"h":6.7024,"l":6.701,"n":4,"o":6.701,"t":"2026-10-13T20:15:00Z","v":402,"vw":6.7017},{"c":6.73,"h":6.74,"l":6.72,"n":3,"o":6.74,"t":"2026-10-13T20:30:00Z","v":300,"vw":6.73},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-13T20:45:00Z","v":125,"vw":6.73},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-13T21:00:00Z","v":100,"vw":6.72},{"c":6.7423,"h":6.7423,"l":6.71,"n":4,"o":6.71,"t":"2026-10-13T21:45:00Z","v":1296,"vw":6.717435},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-13T22:30:00Z","v":100,"vw":6.74},{"c":6.7415,"h":6.7415,"l":6.7415,"n":1,"o":6.7415,"t":"2026-10-13T23:15:00Z","v":333,"vw":6.7415},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-13T23:30:00Z","v":1000,"vw":6.74},{"c":6.74,"h":6.74,"l":6.74,"n":5,"o":6.74,"t":"2026-10-14T11:00:00Z","v":200,"vw":6.74},{"c":6.7419,"h":6.7419,"l":6.7419,"n":1,"o":6.7419,"t":"2026-10-14T11:30:00Z","v":1000,"vw":6.7419},{"c":6.6666,"h":6.6666,"l":6.6666,"n":1,"o":6.6666,"t":"2026-10-14T12:15:00Z","v":725,"vw":6.6666},{"c":6.73,"h":6.73,"l":6.73,"n":3,"o":6.73,"t":"2026-10-14T13:15:00Z","v":157,"vw":6.73},{"c":6.68,"h":6.7199,"l":6.66,"n":293,"o":6.66,"t":"2026-10-14T13:30:00Z","v":49577,"vw":6.693014},{"c":6.67,"h":6.69,"l":6.67,"n":220,"o":6.675,"t":"2026-10-14T13:45:00Z","v":33366,"vw":6.678111},{"c":6.67,"h":6.67,"l":6.65,"n":84,"o":6.665,"t":"2026-10-14T14:00:00Z","v":9614,"vw":6.659125},{"c":6.67,"h":6.67,"l":6.645,"n":183,"o":6.6638,"t":"2026-10-14T14:15:00Z","v":133574,"vw":6.659581},{"c":6.68,"h":6.68,"l":6.665,"n":78,"o":6.67,"t":"2026-10-14T14:30:00Z","v":9492,"vw":6.673542},{"c":6.67,"h":6.69,"l":6.67,"n":105,"o":6.675,"t":"2026-10-14T14:45:00Z","v":15685,"vw":6.677851},{"c":6.6574,"h":6.67,"l":6.6501,"n":82,"o":6.668,"t":"2026-10-14T15:00:00Z","v":24410,"vw":6.661875},{"c":6.645,"h":6.66,"l":6.64,"n":331,"o":6.66,"t":"2026-10-14T15:15:00Z","v":64732,"vw":6.649889},{"c":6.635,"h":6.645,"l":6.63,"n":86,"o":6.645,"t":"2026-10-14T15:30:00Z","v":28083,"vw":6.637797},{"c":6.635,"h":6.645,"l":6.63,"n":135,"o":6.63,"t":"2026-10-14T15:45:00Z","v":53746,"vw":6.637509},{"c":6.63,"h":6.6364,"l":6.62,"n":112,"o":6.6364,"t":"2026-10-14T16:00:00Z","v":33463,"vw":6.629785},{"c":6.625,"h":6.635,"l":6.62,"n":107,"o":6.625,"t":"2026-10-14T16:15:00Z","v":19482,"vw":6.631186},{"c":6.625,"h":6.63,"l":6.62,"n":67,"o":6.62,"t":"2026-10-14T16:30:00Z","v":33906,"vw":6.621396},{"c":6.625,"h":6.63,"l":6.62,"n":104,"o":6.625,"t":"2026-10-14T16:45:00Z","v":12077,"vw":6.622182},{"c":6.625,"h":6.63,"l":6.62,"n":75,"o":6.625,"t":"2026-10-14T17:00:00Z","v":8862,"vw":6.623057},{"c":6.62,"h":6.6277,"l":6.62,"n":116,"o":6.62,"t":"2026-10-14T17:15:00Z","v":24487,"vw":6.621144},{"c":6.615,"h":6.625,"l":6.61,"n":83,"o":6.625,"t":"2026-10-14T17:30:00Z","v":21398,"vw":6.61963},{"c":6.615,"h":6.62,"l":6.61,"n":151,"o":6.61,"t":"2026-10-14T17:45:00Z","v":35405,"vw":6.613192},{"c":6.605,"h":6.6189,"l":6.6,"n":117,"o":6.6109,"t":"2026-10-14T18:00:00Z","v":33787,"vw":6.604645},{"c":6.605,"h":6.61,"l":6.6,"n":69,"o":6.6,"t":"2026-10-14T18:15:00Z","v":14649,"vw":6.607072},{"c":6.615,"h":6.62,"l":6.6,"n":144,"o":6.61,"t":"2026-10-14T18:30:00Z","v":44668,"vw":6.608428},{"c":6.605,"h":6.62,"l":6.6,"n":120,"o":6.615,"t":"2026-10-14T18:45:00Z","v":20946,"vw":6.607152},{"c":6.61,"h":6.61,"l":6.5901,"n":146,"o":6.6,"t":"2026-10-14T19:00:00Z","v":23625,"vw":6.599483},{"c":6.585,"h":6.61,"l":6.58,"n":146,"o":6.605,"t":"2026-10-14T19:15:00Z","v":34995,"vw":6.588323},{"c":6.595,"h":6.5976,"l":6.5823,"n":152,"o":6.585,"t":"2026-10-14T19:30:00Z","v":22526,"vw":6.590144},{"c":6.63,"h":6.63,"l":6.59,"n":469,"o":6.59,"t":"2026-10-14T19:45:00Z","v":69889,"vw":6.612272},{"c":6.69,"h":6.69,"l":6.63,"n":16,"o":6.64,"t":"2026-10-14T20:00:00Z","v":49311,"vw":6.640439},{"c":6.6819,"h":6.6819,"l":6.6819,"n":2,"o":6.6819,"t":"2026-10-14T21:15:00Z","v":308,"vw":6.6819},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-14T21:30:00Z","v":225,"vw":6.64},{"c":6.628,"h":6.6401,"l":6.628,"n":3,"o":6.64,"t":"2026-10-14T21:45:00Z","v":400,"vw":6.634025},{"c":6.5847,"h":6.5847,"l":6.5847,"n":1,"o":6.5847,"t":"2026-10-14T22:30:00Z","v":942,"vw":6.5847},{"c":6.6,"h":6.62,"l":6.6,"n":3,"o":6.62,"t":"2026-10-14T23:00:00Z","v":1225,"vw":6.602041},{"c":6.59,"h":6.61,"l":6.5804,"n":11,"o":6.61,"t":"2026-10-14T23:30:00Z","v":3211,"vw":6.59278},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-15T11:30:00Z","v":100,"vw":6.62},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-15T12:00:00Z","v":514,"vw":6.66},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-10-15T12:15:00Z","v":700,"vw":6.62},{"c":6.5801,"h":6.66,"l":6.58,"n":3,"o":6.66,"t":"2026-10-15T12:45:00Z","v":720,"vw":6.591167},{"c":6.5874,"h":6.5874,"l":6.5874,"n":1,"o":6.5874,"t":"2026-10-15T13:00:00Z","v":406,"vw":6.5874},{"c":6.62,"h":6.6449,"l":6.6,"n":238,"o":6.6,"t":"2026-10-15T13:30:00Z","v":50172,"vw":6.615168},{"c":6.6344,"h":6.635,"l":6.61,"n":390,"o":6.62,"t":"2026-10-15T13:45:00Z","v":42492,"vw":6.620763},{"c":6.66,"h":6.66,"l":6.64,"n":213,"o":6.645,"t":"2026-10-15T14:00:00Z","v":39914,"vw":6.6525},{"c":6.64,"h":6.665,"l":6.64,"n":126,"o":6.6626,"t":"2026-10-15T14:15:00Z","v":27846,"vw":6.655356},{"c":6.645,"h":6.66,"l":6.64,"n":148,"o":6.64,"t":"2026-10-15T14:30:00Z","v":50755,"vw":6.655256},{"c":6.6425,"h":6.65,"l":6.625,"n":208,"o":6.64,"t":"2026-10-15T14:45:00Z","v":41093,"vw":6.633556},{"c":6.645,"h":6.65,"l":6.64,"n":44,"o":6.6426,"t":"2026-10-15T15:00:00Z","v":9224,"vw":6.645885},{"c":6.64,"h":6.65,"l":6.64,"n":105,"o":6.645,"t":"2026-10-15T15:15:00Z","v":15385,"vw":6.643891},{"c":6.6326,"h":6.6401,"l":6.625,"n":123,"o":6.6401,"t":"2026-10-15T15:30:00Z","v":14493,"vw":6.633997},{"c":6.6275,"h":6.635,"l":6.61,"n":202,"o":6.635,"t":"2026-10-15T15:45:00Z","v":53938,"vw":6.616595},{"c":6.615,"h":6.6277,"l":6.61,"n":67,"o":6.62,"t":"2026-10-15T16:00:00Z","v":14999,"vw":6.615462},{"c":6.62,"h":6.6224,"l":6.6,"n":139,"o":6.615,"t":"2026-10-15T16:15:00Z","v":48162,"vw":6.611216},{"c":6.625,"h":6.625,"l":6.62,"n":22,"o":6.62,"t":"2026-10-15T16:30:00Z","v":13349,"vw":6.620724},{"c":6.61,"h":6.6276,"l":6.61,"n":72,"o":6.625,"t":"2026-10-15T16:45:00Z","v":15312,"vw":6.620029},{"c":6.625,"h":6.63,"l":6.61,"n":53,"o":6.61,"t":"2026-10-15T17:00:00Z","v":13738,"vw":6.620626},{"c":6.63,"h":6.64,"l":6.62,"n":237,"o":6.6223,"t":"2026-10-15T17:15:00Z","v":79255,"vw":6.629718},{"c":6.635,"h":6.639,"l":6.625,"n":67,"o":6.625,"t":"2026-10-15T17:30:00Z","v":36913,"vw":6.637147},{"c":6.6426,"h":6.65,"l":6.6301,"n":131,"o":6.635,"t":"2026-10-15T17:45:00Z","v":45971,"vw":6.642238},{"c":6.645,"h":6.65,"l":6.6401,"n":78,"o":6.645,"t":"2026-10-15T18:00:00Z","v":11109,"vw":6.642166},{"c":6.645,"h":6.65,"l":6.645,"n":12,"o":6.645,"t":"2026-10-15T18:15:00Z","v":2088,"vw":6.645262},{"c":6.635,"h":6.645,"l":6.635,"n":41,"o":6.6441,"t":"2026-10-15T18:30:00Z","v":13981,"vw":6.636507},{"c":6.635,"h":6.64,"l":6.635,"n":37,"o":6.635,"t":"2026-10-15T18:45:00Z","v":3438,"vw":6.635664},{"c":6.655,"h":6.66,"l":6.6302,"n":104,"o":6.6302,"t":"2026-10-15T19:00:00Z","v":13005,"vw":6.641797},{"c":6.67,"h":6.67,"l":6.65,"n":239,"o":6.655,"t":"2026-10-15T19:15:00Z","v":28866,"vw":6.659862},{"c":6.665,"h":6.67,"l":6.66,"n":144,"o":6.665,"t":"2026-10-15T19:30:00Z","v":24094,"vw":6.666452},{"c":6.655,"h":6.665,"l":6.65,"n":407,"o":6.664,"t":"2026-10-15T19:45:00Z","v":46387,"vw":6.657333},{"c":6.6,"h":6.64,"l":6.6,"n":8,"o":6.64,"t":"2026-10-15T20:00:00Z","v":16246,"vw":6.636308},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-15T20:30:00Z","v":305,"vw":6.7},{"c":6.7,"h":6.7,"l":6.6577,"n":2,"o":6.6577,"t":"2026-10-15T20:45:00Z","v":225,"vw":6.6812},{"c":6.65,"h":6.69,"l":6.65,"n":2,"o":6.69,"t":"2026-10-15T22:00:00Z","v":400,"vw":6.66},{"c":6.64,"h":6.64,"l":6.64,"n":3,"o":6.64,"t":"2026-10-16T11:00:00Z","v":9980,"vw":6.64},{"c":6.691,"h":6.691,"l":6.691,"n":1,"o":6.691,"t":"2026-10-16T11:30:00Z","v":600,"vw":6.691},{"c":6.6788,"h":6.6788,"l":6.6788,"n":2,"o":6.6788,"t":"2026-10-16T12:00:00Z","v":155,"vw":6.6788},{"c":6.645,"h":6.68,"l":6.645,"n":119,"o":6.68,"t":"2026-10-16T13:30:00Z","v":13321,"vw":6.662127},{"c":6.665,"h":6.665,"l":6.6499,"n":105,"o":6.6499,"t":"2026-10-16T13:45:00Z","v":26343,"vw":6.659396},{"c":6.67,"h":6.68,"l":6.65,"n":362,"o":6.66,"t":"2026-10-16T14:00:00Z","v":54315,"vw":6.663175},{"c":6.67,"h":6.68,"l":6.67,"n":37,"o":6.675,"t":"2026-10-16T14:15:00Z","v":12459,"vw":6.677497},{"c":6.675,"h":6.6788,"l":6.67,"n":63,"o":6.675,"t":"2026-10-16T14:30:00Z","v":6588,"vw":6.674246},{"c":6.6739,"h":6.685,"l":6.67,"n":130,"o":6.675,"t":"2026-10-16T14:45:00Z","v":17713,"vw":6.679105},{"c":6.665,"h":6.675,"l":6.66,"n":63,"o":6.675,"t":"2026-10-16T15:00:00Z","v":25199,"vw":6.67004},{"c":6.66,"h":6.6658,"l":6.66,"n":75,"o":6.665,"t":"2026-10-16T15:15:00Z","v":18003,"vw":6.66351},{"c":6.655,"h":6.665,"l":6.65,"n":105,"o":6.6601,"t":"2026-10-16T15:30:00Z","v":33203,"vw":6.656805},{"c":6.65,"h":6.655,"l":6.645,"n":129,"o":6.655,"t":"2026-10-16T15:45:00Z","v":12991,"vw":6.650414},{"c":6.64,"h":6.655,"l":6.64,"n":101,"o":6.6426,"t":"2026-10-16T16:00:00Z","v":18931,"vw":6.644074},{"c":6.65,"h":6.655,"l":6.62,"n":286,"o":6.645,"t":"2026-10-16T16:15:00Z","v":49269,"vw":6.644821},{"c":6.645,"h":6.655,"l":6.62,"n":239,"o":6.655,"t":"2026-10-16T16:30:00Z","v":61272,"vw":6.644194},{"c":6.65,"h":6.655,"l":6.65,"n":34,"o":6.65,"t":"2026-10-16T16:45:00Z","v":3983,"vw":6.653903},{"c":6.635,"h":6.65,"l":6.635,"n":57,"o":6.65,"t":"2026-10-16T17:00:00Z","v":8079,"vw":6.639265},{"c":6.645,"h":6.65,"l":6.63,"n":90,"o":6.6348,"t":"2026-10-16T17:15:00Z","v":25503,"vw":6.633737},{"c":6.65,"h":6.65,"l":6.64,"n":44,"o":6.645,"t":"2026-10-16T17:30:00Z","v":3128,"vw":6.643148},{"c":6.645,"h":6.645,"l":6.64,"n":26,"o":6.645,"t":"2026-10-16T17:45:00Z","v":4527,"vw":6.643938},{"c":6.625,"h":6.645,"l":6.62,"n":128,"o":6.645,"t":"2026-10-16T18:00:00Z","v":18407,"vw":6.628475},{"c":6.605,"h":6.625,"l":6.605,"n":183,"o":6.62,"t":"2026-10-16T18:15:00Z","v":42232,"vw":6.611524},{"c":6.605,"h":6.615,"l":6.6,"n":126,"o":6.6026,"t":"2026-10-16T18:30:00Z","v":29272,"vw":6.60608},{"c":6.61,"h":6.61,"l":6.6,"n":123,"o":6.605,"t":"2026-10-16T18:45:00Z","v":20959,"vw":6.607619},{"c":6.615,"h":6.6162,"l":6.6,"n":204,"o":6.615,"t":"2026-10-16T19:00:00Z","v":26505,"vw":6.610109},{"c":6.615,"h":6.62,"l":6.6101,"n":154,"o":6.6177,"t":"2026-10-16T19:15:00Z","v":34831,"vw":6.613814},{"c":6.625,"h":6.63,"l":6.6143,"n":294,"o":6.615,"t":"2026-10-16T19:30:00Z","v":33232,"vw":6.621186},{"c":6.66,"h":6.66,"l":6.62,"n":453,"o":6.625,"t":"2026-10-16T19:45:00Z","v":43761,"vw":6.634368},{"c":6.65,"h":6.65,"l":6.65,"n":8,"o":6.65,"t":"2026-10-16T20:00:00Z","v":8904,"vw":6.65},{"c":6.69,"h":6.69,"l":6.6308,"n":6,"o":6.65,"t":"2026-10-16T20:15:00Z","v":941,"vw":6.670329},{"c":6.6792,"h":6.69,"l":6.63,"n":5,"o":6.63,"t":"2026-10-16T20:45:00Z","v":3362,"vw":6.648203},{"c":6.62,"h":6.64,"l":6.62,"n":2,"o":6.64,"t":"2026-10-16T21:00:00Z","v":500,"vw":6.632},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-16T22:15:00Z","v":398,"vw":6.63},{"c":6.6308,"h":6.69,"l":6.6308,"n":2,"o":6.69,"t":"2026-10-16T22:45:00Z","v":600,"vw":6.640667},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-16T23:00:00Z","v":114,"vw":6.69},{"c":6.66,"h":6.67,"l":6.66,"n":5,"o":6.67,"t":"2026-10-19T13:15:00Z","v":10200,"vw":6.669804},{"c":6.64,"h":6.67,"l":6.64,"n":241,"o":6.66,"t":"2026-10-19T13:30:00Z","v":74636,"vw":6.650383},{"c":6.61,"h":6.65,"l":6.61,"n":76,"o":6.645,"t":"2026-10-19T13:45:00Z","v":11278,"vw":6.635929},{"c":6.607,"h":6.62,"l":6.6,"n":118,"o":6.61,"t":"2026-10-19T14:00:00Z","v":17750,"vw":6.606828},{"c":6.595,"h":6.605,"l":6.59,"n":74,"o":6.6026,"t":"2026-10-19T14:15:00Z","v":13349,"vw":6.601036},{"c":6.595,"h":6.5991,"l":6.59,"n":48,"o":6.5977,"t":"2026-10-19T14:30:00Z","v":11468,"vw":6.594154},{"c":6.575,"h":6.6,"l":6.5726,"n":181,"o":6.59,"t":"2026-10-19T14:45:00Z","v":62949,"vw":6.588222},{"c":6.585,"h":6.59,"l":6.58,"n":59,"o":6.58,"t":"2026-10-19T15:00:00Z","v":7599,"vw":6.583517},{"c":6.5899,"h":6.59,"l":6.5848,"n":46,"o":6.585,"t":"2026-10-19T15:15:00Z","v":4541,"vw":6.586129},{"c":6.585,"h":6.595,"l":6.58,"n":106,"o":6.585,"t":"2026-10-19T15:30:00Z","v":17451,"vw":6.585837},{"c":6.575,"h":6.585,"l":6.575,"n":107,"o":6.585,"t":"2026-10-19T15:45:00Z","v":20002,"vw":6.580067},{"c":6.565,"h":6.57,"l":6.56,"n":83,"o":6.57,"t":"2026-10-19T16:00:00Z","v":12495,"vw":6.566408},{"c":6.565,"h":6.57,"l":6.56,"n":72,"o":6.565,"t":"2026-10-19T16:15:00Z","v":11635,"vw":6.564444},{"c":6.565,"h":6.57,"l":6.56,"n":85,"o":6.565,"t":"2026-10-19T16:30:00Z","v":16946,"vw":6.564167},{"c":6.545,"h":6.56,"l":6.54,"n":215,"o":6.56,"t":"2026-10-19T16:45:00Z","v":107802,"vw":6.55037},{"c":6.5327,"h":6.545,"l":6.53,"n":203,"o":6.54,"t":"2026-10-19T17:00:00Z","v":51464,"vw":6.537798},{"c":6.525,"h":6.535,"l":6.52,"n":241,"o":6.53,"t":"2026-10-19T17:15:00Z","v":62372,"vw":6.527332},{"c":6.535,"h":6.5362,"l":6.52,"n":129,"o":6.5273,"t":"2026-10-19T17:30:00Z","v":33448,"vw":6.529201},{"c":6.525,"h":6.536,"l":6.525,"n":108,"o":6.535,"t":"2026-10-19T17:45:00Z","v":11558,"vw":6.532384},{"c":6.53,"h":6.54,"l":6.52,"n":106,"o":6.525,"t":"2026-10-19T18:00:00Z","v":21659,"vw":6.52978},{"c":6.525,"h":6.53,"l":6.52,"n":72,"o":6.53,"t":"2026-10-19T18:15:00Z","v":5127,"vw":6.526308},{"c":6.52,"h":6.525,"l":6.52,"n":113,"o":6.525,"t":"2026-10-19T18:30:00Z","v":15712,"vw":6.521842},{"c":6.5278,"h":6.5299,"l":6.52,"n":108,"o":6.52,"t":"2026-10-19T18:45:00Z","v":29164,"vw":6.522552},{"c":6.51,"h":6.5299,"l":6.51,"n":168,"o":6.52,"t":"2026-10-19T19:00:00Z","v":17722,"vw":6.519251},{"c":6.515,"h":6.5176,"l":6.51,"n":165,"o":6.51,"t":"2026-10-19T19:15:00Z","v":25563,"vw":6.512465},{"c":6.53,"h":6.53,"l":6.51,"n":466,"o":6.515,"t":"2026-10-19T19:30:00Z","v":109743,"vw":6.524389},{"c":6.47,"h":6.53,"l":6.47,"n":1202,"o":6.53,"t":"2026-10-19T19:45:00Z","v":262609,"vw":6.503564},{"c":6.47,"h":6.48,"l":6.47,"n":15,"o":6.47,"t":"2026-10-19T20:00:00Z","v":20506,"vw":6.470599},{"c":6.504,"h":6.504,"l":6.48,"n":7,"o":6.49,"t":"2026-10-19T20:30:00Z","v":2003,"vw":6.493855},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-19T20:45:00Z","v":149,"vw":6.52},{"c":6.6,"h":6.6,"l":6.48,"n":2,"o":6.48,"t":"2026-10-19T21:15:00Z","v":355,"vw":6.547606},{"c":6.6,"h":6.6,"l":6.5,"n":2,"o":6.5,"t":"2026-10-19T21:45:00Z","v":386,"vw":6.574093},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-19T22:00:00Z","v":501,"vw":6.55},{"c":6.48,"h":6.49,"l":6.48,"n":8,"o":6.49,"t":"2026-10-20T11:00:00Z","v":1978,"vw":6.485263},{"c":6.48,"h":6.48,"l":6.48,"n":2,"o":6.48,"t":"2026-10-20T11:30:00Z","v":135,"vw":6.48},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-20T11:45:00Z","v":900,"vw":6.53},{"c":6.4945,"h":6.4945,"l":6.47,"n":10,"o":6.48,"t":"2026-10-20T12:00:00Z","v":1070,"vw":6.474314},{"c":6.47,"h":6.4952,"l":6.47,"n":14,"o":6.4952,"t":"2026-10-20T12:15:00Z","v":2454,"vw":6.481367},{"c":6.47,"h":6.47,"l":6.468,"n":3,"o":6.468,"t":"2026-10-20T12:30:00Z","v":970,"vw":6.468674},{"c":6.4938,"h":6.5,"l":6.4635,"n":18,"o":6.47,"t":"2026-10-20T13:00:00Z","v":11240,"vw":6.474469},{"c":6.44,"h":6.5,"l":6.43,"n":512,"o":6.49,"t":"2026-10-20T13:30:00Z","v":91038,"vw":6.461301},{"c":6.41,"h":6.445,"l":6.395,"n":417,"o":6.435,"t":"2026-10-20T13:45:00Z","v":83356,"vw":6.409654},{"c":6.375,"h":6.415,"l":6.37,"n":316,"o":6.415,"t":"2026-10-20T14:00:00Z","v":70574,"vw":6.389728},{"c":6.4074,"h":6.4074,"l":6.37,"n":233,"o":6.375,"t":"2026-10-20T14:15:00Z","v":51341,"vw":6.380514},{"c":6.425,"h":6.4299,"l":6.405,"n":153,"o":6.4099,"t":"2026-10-20T14:30:00Z","v":24331,"vw":6.413367},{"c":6.415,"h":6.425,"l":6.405,"n":259,"o":6.42,"t":"2026-10-20T14:45:00Z","v":55134,"vw":6.418154},{"c":6.39,"h":6.4199,"l":6.39,"n":137,"o":6.4199,"t":"2026-10-20T15:00:00Z","v":34534,"vw":6.407378},{"c":6.44,"h":6.44,"l":6.395,"n":210,"o":6.395,"t":"2026-10-20T15:15:00Z","v":59002,"vw":6.416938},{"c":6.4383,"h":6.4383,"l":6.42,"n":115,"o":6.435,"t":"2026-10-20T15:30:00Z","v":23085,"vw":6.428556},{"c":6.425,"h":6.44,"l":6.425,"n":109,"o":6.43,"t":"2026-10-20T15:45:00Z","v":14294,"vw":6.428272},{"c":6.455,"h":6.455,"l":6.42,"n":134,"o":6.425,"t":"2026-10-20T16:00:00Z","v":35431,"vw":6.433403},{"c":6.445,"h":6.455,"l":6.44,"n":93,"o":6.455,"t":"2026-10-20T16:15:00Z","v":17230,"vw":6.451627},{"c":6.435,"h":6.445,"l":6.43,"n":83,"o":6.44,"t":"2026-10-20T16:30:00Z","v":11196,"vw":6.437602},{"c":6.435,"h":6.445,"l":6.435,"n":88,"o":6.435,"t":"2026-10-20T16:45:00Z","v":8881,"vw":6.439517},{"c":6.4324,"h":6.435,"l":6.43,"n":44,"o":6.435,"t":"2026-10-20T17:00:00Z","v":4416,"vw":6.430719},{"c":6.415,"h":6.435,"l":6.405,"n":329,"o":6.43,"t":"2026-10-20T17:15:00Z","v":112367,"vw":6.41907},{"c":6.41,"h":6.42,"l":6.41,"n":107,"o":6.415,"t":"2026-10-20T17:30:00Z","v":18631,"vw":6.412988},{"c":6.41,"h":6.42,"l":6.41,"n":164,"o":6.41,"t":"2026-10-20T17:45:00Z","v":20028,"vw":6.415218},{"c":6.4,"h":6.42,"l":6.4,"n":169,"o":6.41,"t":"2026-10-20T18:00:00Z","v":83324,"vw":6.408158},{"c":6.37,"h":6.41,"l":6.36,"n":319,"o":6.4,"t":"2026-10-20T18:15:00Z","v":68922,"vw":6.386673},{"c":6.385,"h":6.385,"l":6.37,"n":185,"o":6.375,"t":"2026-10-20T18:30:00Z","v":17643,"vw":6.375489},{"c":6.38,"h":6.39,"l":6.38,"n":92,"o":6.385,"t":"2026-10-20T18:45:00Z","v":21590,"vw":6.38502},{"c":6.405,"h":6.41,"l":6.38,"n":286,"o":6.38,"t":"2026-10-20T19:00:00Z","v":67212,"vw":6.398754},{"c":6.395,"h":6.4062,"l":6.39,"n":237,"o":6.405,"t":"2026-10-20T19:15:00Z","v":41717,"vw":6.400243},{"c":6.395,"h":6.4,"l":6.385,"n":194,"o":6.395,"t":"2026-10-20T19:30:00Z","v":31897,"vw":6.392056},{"c":6.42,"h":6.425,"l":6.39,"n":452,"o":6.395,"t":"2026-10-20T19:45:00Z","v":69625,"vw":6.410432},{"c":6.4017,"h":6.47,"l":6.4017,"n":9,"o":6.41,"t":"2026-10-20T20:00:00Z","v":21047,"vw":6.409571},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-20T20:15:00Z","v":300,"vw":6.4},{"c":6.4329,"h":6.4329,"l":6.4329,"n":1,"o":6.4329,"t":"2026-10-20T20:45:00Z","v":200,"vw":6.4329},{"c":6.44,"h":6.44,"l":6.4399,"n":2,"o":6.4399,"t":"2026-10-20T21:00:00Z","v":1000,"vw":6.43999},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-20T21:30:00Z","v":200,"vw":6.43},{"c":6.44,"h":6.44,"l":6.4315,"n":2,"o":6.4315,"t":"2026-10-20T21:45:00Z","v":270,"vw":6.434648},{"c":6.432,"h":6.44,"l":6.43,"n":6,"o":6.44,"t":"2026-10-20T22:00:00Z","v":2090,"vw":6.431433},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-20T22:15:00Z","v":900,"vw":6.43},{"c":6.43,"h":6.4385,"l":6.43,"n":22,"o":6.4385,"t":"2026-10-20T22:30:00Z","v":2619,"vw":6.433193},{"c":6.42,"h":6.42,"l":6.4185,"n":9,"o":6.4185,"t":"2026-10-20T22:45:00Z","v":2800,"vw":6.419457},{"c":6.4198,"h":6.4198,"l":6.418,"n":2,"o":6.418,"t":"2026-10-20T23:15:00Z","v":292,"vw":6.419171},{"c":6.4799,"h":6.4799,"l":6.4799,"n":3,"o":6.4799,"t":"2026-10-21T11:00:00Z","v":120,"vw":6.4799},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-21T11:30:00Z","v":500,"vw":6.47},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-21T12:45:00Z","v":100,"vw":6.47},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-21T13:00:00Z","v":500,"vw":6.47},{"c":6.41,"h":6.4201,"l":6.41,"n":29,"o":6.42,"t":"2026-10-21T13:15:00Z","v":10174,"vw":6.416678},{"c":6.33,"h":6.41,"l":6.32,"n":457,"o":6.41,"t":"2026-10-21T13:30:00Z","v":108148,"vw":6.358184},{"c":6.31,"h":6.355,"l":6.3,"n":382,"o":6.32,"t":"2026-10-21T13:45:00Z","v":98856,"vw":6.316185},{"c":6.31,"h":6.335,"l":6.31,"n":269,"o":6.315,"t":"2026-10-21T14:00:00Z","v":31353,"vw":6.319004},{"c":6.305,"h":6.3125,"l":6.29,"n":254,"o":6.31,"t":"2026-10-21T14:15:00Z","v":46891,"vw":6.300759},{"c":6.3,"h":6.3176,"l":6.295,"n":197,"o":6.305,"t":"2026-10-21T14:30:00Z","v":41237,"vw":6.303774},{"c":6.285,"h":6.31,"l":6.28,"n":211,"o":6.298,"t":"2026-10-21T14:45:00Z","v":53556,"vw":6.298022},{"c":6.3,"h":6.315,"l":6.28,"n":304,"o":6.285,"t":"2026-10-21T15:00:00Z","v":89640,"vw":6.30105},{"c":6.305,"h":6.316,"l":6.29,"n":122,"o":6.295,"t":"2026-10-21T15:15:00Z","v":26226,"vw":6.307153},{"c":6.275,"h":6.31,"l":6.275,"n":307,"o":6.31,"t":"2026-10-21T15:30:00Z","v":62635,"vw":6.284373},{"c":6.185,"h":6.275,"l":6.18,"n":648,"o":6.275,"t":"2026-10-21T15:45:00Z","v":160181,"vw":6.220646},{"c":6.206,"h":6.21,"l":6.1824,"n":231,"o":6.1824,"t":"2026-10-21T16:00:00Z","v":34724,"vw":6.198071},{"c":6.205,"h":6.21,"l":6.2,"n":158,"o":6.21,"t":"2026-10-21T16:15:00Z","v":26847,"vw":6.205358},{"c":6.165,"h":6.205,"l":6.15,"n":572,"o":6.205,"t":"2026-10-21T16:30:00Z","v":113095,"vw":6.171565},{"c":6.1699,"h":6.18,"l":6.158,"n":278,"o":6.165,"t":"2026-10-21T16:45:00Z","v":51859,"vw":6.170155},{"c":6.1798,"h":6.2,"l":6.16,"n":440,"o":6.17,"t":"2026-10-21T17:00:00Z","v":119585,"vw":6.174689},{"c":6.189,"h":6.2,"l":6.175,"n":507,"o":6.175,"t":"2026-10-21T17:15:00Z","v":111055,"vw":6.183751},{"c":6.18,"h":6.19,"l":6.16,"n":253,"o":6.1875,"t":"2026-10-21T17:30:00Z","v":74780,"vw":6.173128},{"c":6.19,"h":6.2,"l":6.17,"n":236,"o":6.18,"t":"2026-10-21T17:45:00Z","v":46686,"vw":6.178975},{"c":6.19,"h":6.2,"l":6.19,"n":117,"o":6.196,"t":"2026-10-21T18:00:00Z","v":28924,"vw":6.196273},{"c":6.165,"h":6.2,"l":6.16,"n":383,"o":6.2,"t":"2026-10-21T18:15:00Z","v":55438,"vw":6.177431},{"c":6.17,"h":6.17,"l":6.14,"n":423,"o":6.165,"t":"2026-10-21T18:30:00Z","v":109433,"vw":6.15811},{"c":6.13,"h":6.17,"l":6.13,"n":359,"o":6.17,"t":"2026-10-21T18:45:00Z","v":98590,"vw":6.148517},{"c":6.1361,"h":6.145,"l":6.11,"n":489,"o":6.14,"t":"2026-10-21T19:00:00Z","v":144846,"vw":6.120474},{"c":6.16,"h":6.16,"l":6.13,"n":270,"o":6.13,"t":"2026-10-21T19:15:00Z","v":65573,"vw":6.14651},{"c":6.135,"h":6.1659,"l":6.135,"n":353,"o":6.16,"t":"2026-10-21T19:30:00Z","v":69531,"vw":6.155586},{"c":6.16,"h":6.17,"l":6.135,"n":469,"o":6.135,"t":"2026-10-21T19:45:00Z","v":102619,"vw":6.151131},{"c":6.186,"h":6.19,"l":6.15,"n":16,"o":6.15,"t":"2026-10-21T20:00:00Z","v":43316,"vw":6.151463},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-21T20:15:00Z","v":161,"vw":6.19},{"c":6.1601,"h":6.18,"l":6.16,"n":3,"o":6.18,"t":"2026-10-21T20:30:00Z","v":350,"vw":6.1686},{"c":6.16,"h":6.17,"l":6.16,"n":3,"o":6.16,"t":"2026-10-21T20:45:00Z","v":1000,"vw":6.161},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-21T21:00:00Z","v":500,"vw":6.18},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-21T21:15:00Z","v":3000,"vw":6.16},{"c":6.17,"h":6.19,"l":6.17,"n":3,"o":6.19,"t":"2026-10-21T21:30:00Z","v":6000,"vw":6.173347},{"c":6.16,"h":6.19,"l":6.16,"n":2,"o":6.19,"t":"2026-10-21T22:00:00Z","v":400,"vw":6.1825},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-21T22:15:00Z","v":100,"vw":6.19},{"c":6.1531,"h":6.1646,"l":6.1531,"n":17,"o":6.1646,"t":"2026-10-21T22:45:00Z","v":6605,"vw":6.154871},{"c":6.16,"h":6.16,"l":6.15,"n":4,"o":6.15,"t":"2026-10-21T23:15:00Z","v":1667,"vw":6.151399},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-21T23:30:00Z","v":1000,"vw":6.15},{"c":6.1395,"h":6.14,"l":6.135,"n":11,"o":6.135,"t":"2026-10-22T12:15:00Z","v":7539,"vw":6.136925},{"c":6.1315,"h":6.14,"l":6.1315,"n":8,"o":6.1322,"t":"2026-10-22T12:30:00Z","v":3400,"vw":6.133729},{"c":6.14,"h":6.14,"l":6.13,"n":4,"o":6.1315,"t":"2026-10-22T13:00:00Z","v":1016,"vw":6.1329},{"c":6.13,"h":6.14,"l":6.13,"n":11,"o":6.1315,"t":"2026-10-22T13:15:00Z","v":702,"vw":6.132172},{"c":6.14,"h":6.14,"l":6.06,"n":741,"o":6.13,"t":"2026-10-22T13:30:00Z","v":197286,"vw":6.111144},{"c":6.125,"h":6.175,"l":6.12,"n":320,"o":6.1439,"t":"2026-10-22T13:45:00Z","v":96483,"vw":6.142796},{"c":6.14,"h":6.15,"l":6.12,"n":427,"o":6.125,"t":"2026-10-22T14:00:00Z","v":93251,"vw":6.137368},{"c":6.1186,"h":6.15,"l":6.115,"n":309,"o":6.14,"t":"2026-10-22T14:15:00Z","v":108810,"vw":6.13782},{"c":6.095,"h":6.1176,"l":6.07,"n":287,"o":6.115,"t":"2026-10-22T14:30:00Z","v":149284,"vw":6.097553},{"c":6.08,"h":6.1,"l":6.08,"n":210,"o":6.095,"t":"2026-10-22T14:45:00Z","v":28599,"vw":6.087994}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05825623069392342,"strike":9.679003088972255,"iv":0.9780474998084823,"gamma":0.14114636391766522,"theta":-0.004264243713602602,"vega":0.0028687391974150317,"rho":0.0004297135715376235,"breakevenPct":60.15229144187793},{"delta":0.15,"premium":0.06922855658257125,"strike":7.923430946788602,"iv":0.6579639481646539,"gamma":0.25094560119311393,"theta":-0.004025551896038642,"vega":0.0038721866434078024,"rho":0.0006577184059062362,"breakevenPct":31.458215515973244},{"delta":0.2,"premium":0.08969129680138856,"strike":6.941234812794446,"iv":0.4844815521943962,"gamma":0.323861418299033,"theta":-0.00396464170592611,"vega":0.004535159930572775,"rho":0.0008798361352273129,"breakevenPct":15.640232065720962},{"delta":0.25,"premium":0.12068559385073147,"strike":6.817257624597074,"iv":0.47368313910240517,"gamma":0.3558475328539549,"theta":-0.004101016612943219,"vega":0.0048203074634267295,"rho":0.0010954209167530226,"breakevenPct":14.1109081981547},{"delta":0.3,"premium":0.1516798909000744,"strike":6.693280436399703,"iv":0.4628847260104141,"gamma":0.3878336474088767,"theta":-0.0042373915199603275,"vega":0.005105454996280684,"rho":0.0013110056982787322,"breakevenPct":12.581584330588438},{"delta":0.35,"premium":0.1826741879494173,"strike":6.569303248202331,"iv":0.452086312918423,"gamma":0.4198197619637986,"theta":-0.004373766426977436,"vega":0.005390602529134639,"rho":0.0015265904798044418,"breakevenPct":11.052260463022176},{"delta":0.4,"premium":0.21366848499876026,"strike":6.445326060004959,"iv":0.4412878998264319,"gamma":0.45180587651872056,"theta":-0.004510141333994545,"vega":0.005675750061988595,"rho":0.0017421752613301518,"breakevenPct":9.52293659545591},{"delta":0.45,"premium":0.24466278204810316,"strike":6.321348871807587,"iv":0.4304894867344409,"gamma":0.48379199107364246,"theta":-0.004646516241011654,"vega":0.005960897594842549,"rho":0.0019577600428558615,"breakevenPct":7.99361272788965},{"delta":0.5,"premium":0.2756570790974461,"strike":6.197371683610216,"iv":0.4196910736424498,"gamma":0.5157781056285643,"theta":-0.004782891148028763,"vega":0.006246045127696504,"rho":0.0021733448243815715,"breakevenPct":6.4642888603233875},{"delta":0.55,"premium":0.30665137614678906,"strike":6.073394495412844,"iv":0.4088926605504587,"gamma":0.5477642201834863,"theta":-0.004919266055045872,"vega":0.00653119266055046,"rho":0.002388929605907281,"breakevenPct":4.9349649927571235},{"delta":0.6,"premium":0.42419354838709666,"strike":5.903225806451613,"iv":0.46744516129032254,"gamma":0.5270032258064516,"theta":-0.005435483870967741,"vega":0.006525806451612904,"rho":0.002539872084131918,"breakevenPct":4.06939728353141},{"delta":0.65,"premium":0.6673149905123341,"strike":5.666034155597723,"iv":0.6266244781783683,"gamma":0.4297072106261859,"theta":-0.0065028462998102474,"vega":0.0060988614800759015,"rho":0.0025970198477628416,"breakevenPct":4.166926745231199},{"delta":0.7,"premium":0.9104364326375709,"strike":5.428842504743833,"iv":0.7858037950664136,"gamma":0.33241119544592035,"theta":-0.00757020872865275,"vega":0.005671916508538899,"rho":0.002654167611393765,"breakevenPct":4.264456206930986},{"delta":0.75,"premium":1.1535578747628084,"strike":5.191650853889943,"iv":0.9449831119544592,"gamma":0.23511518026565464,"theta":-0.008637571157495257,"vega":0.005244971537001897,"rho":0.0027113153750246886,"breakevenPct":4.3619856686307745},{"delta":0.8,"premium":1.4774918960886474,"strike":4.872508103911352,"iv":1.1575938887435824,"gamma":0.14579707338152498,"theta":-0.009740378101406409,"vega":0.004750068408606653,"rho":0.0027035767014172095,"breakevenPct":4.4407894736842035},{"delta":0.85,"premium":2.1415121882170154,"strike":4.208487811782985,"iv":1.5950620592830704,"gamma":0.09005266391030134,"theta":-0.010992347379564778,"vega":0.003969174703432982,"rho":0.002422774271098122,"breakevenPct":4.4407894736842035},{"delta":0.9,"premium":3.1266923736599606,"strike":3.2233076263400395,"iv":2.3820176408747624,"gamma":0.0447583525956926,"theta":-0.012293794301636804,"vega":0.0030051149499977616,"rho":0.0018808628742257865,"breakevenPct":4.4407894736842035}],"put":[{"delta":0.1,"premium":0.48060927894983413,"strike":2.775628842006634,"iv":3.6410242293707564,"gamma":0.029227460099639904,"theta":-0.018085509338658427,"vega":0.0030044449972486107,"rho":-0.0008778514228025244,"breakevenPct":62.252967712881585},{"delta":0.15,"premium":0.475,"strike":3.7407133011026863,"iv":2.5363904593318085,"gamma":0.05537650658703545,"theta":-0.016791517904404397,"vega":0.0039912313523085136,"rho":-0.0011204947508882792,"breakevenPct":46.28761017923213},{"delta":0.2,"premium":0.4648222885298672,"strike":4.271405639203541,"iv":2.0575793781801064,"gamma":0.1015718976560823,"theta":-0.015157676481592525,"vega":0.004590185105655972,"rho":-0.0013610083261233414,"breakevenPct":37.39172120602509},{"delta":0.25,"premium":0.45061933311140373,"strike":4.650151117029234,"iv":1.751580390848795,"gamma":0.15521521543520533,"theta":-0.013436012046537195,"vega":0.0050524583077471265,"rho":-0.0015988406716461766,"breakevenPct":30.928753553983064},{"delta":0.3,"premium":0.4364163776929403,"strike":5.028896594854926,"iv":1.4455814035174832,"gamma":0.20885853321432843,"theta":-0.011714347611481865,"vega":0.00551473150983828,"rho":-0.001836673017169012,"breakevenPct":24.465785901941032},{"delta":0.35,"premium":0.42221342227447684,"strike":5.407642072680617,"iv":1.1395824161861718,"gamma":0.26250185099345147,"theta":-0.009992683176426539,"vega":0.005977004711929435,"rho":-0.002074505362691847,"breakevenPct":18.002818249899008},{"delta":0.4,"premium":0.4080104668560134,"strike":5.786387550506309,"iv":0.8335834288548598,"gamma":0.3161451687725746,"theta":-0.008271018741371207,"vega":0.006439277914020589,"rho":-0.0023123377082146825,"breakevenPct":11.539850597856972},{"delta":0.45,"premium":0.5234320557491289,"strike":6.126596980255517,"iv":0.7250580720092915,"gamma":0.32699268292682926,"theta":-0.007996283391405342,"vega":0.006687340301974449,"rho":-0.0026499404874003106,"breakevenPct":7.842682162723889},{"delta":0.5,"premium":0.806533101045296,"strike":6.416957026713124,"iv":0.8719802555168408,"gamma":0.28248048780487806,"theta":-0.009593263646922184,"vega":0.006658304297328688,"rho":-0.003116604102791937,"breakevenPct":7.723290696252832},{"delta":0.55,"premium":1.0896341463414636,"strike":6.7073170731707314,"iv":1.0189024390243904,"gamma":0.2379682926829268,"theta":-0.011190243902439025,"vega":0.006629268292682927,"rho":-0.003583267718183564,"breakevenPct":7.603899229781774},{"delta":0.6,"premium":1.3727351916376302,"strike":6.997677119628339,"iv":1.1658246225319395,"gamma":0.19345609756097568,"theta":-0.012787224157955863,"vega":0.006600232288037166,"rho":-0.00404993133357519,"breakevenPct":7.4845077633107175},{"delta":0.65,"premium":2.374229015398581,"strike":8.033685188343359,"iv":1.4154751967653776,"gamma":0.16065347661864537,"theta":-0.014169733440283301,"vega":0.006232918472005121,"rho":-0.005098284203402149,"breakevenPct":6.91683926077667},{"delta":0.7,"premium":3.3815163293084405,"strike":9.075706547560456,"iv":1.6659542257627336,"gamma":0.12794528772615082,"theta":-0.01555051311798824,"vega":0.005862876609107059,"rho":-0.006151328115603585,"breakevenPct":6.345555620855019},{"delta":0.75,"premium":4.516563291485656,"strike":10.24775722203657,"iv":1.9265544386968325,"gamma":0.09595929211633077,"theta":-0.016869441164433542,"vega":0.005467271211592029,"rho":-0.007306878166539277,"breakevenPct":5.736941931728389},{"delta":0.8,"premium":6.797738568325004,"strike":12.597738568325003,"iv":2.213097387800582,"gamma":0.07360182326411838,"theta":-0.016781780233050544,"vega":0.004818645985857574,"rho":-0.00938264105143928,"breakevenPct":4.605263157894741},{"delta":0.85,"premium":3.0862825263635125,"strike":9.05921017039953,"iv":1.164903303398085,"gamma":0.11747819644966642,"theta":-0.007127711995621051,"vega":0.004008253550177102,"rho":-0.0066380097110344235,"breakevenPct":1.7610584862497358}]},"raw":{"call":[{"delta":0.1,"premium":0.05825623069392342,"strike":9.679003088972255,"iv":0.9780474998084823,"gamma":0.14114636391766522,"theta":-0.004264243713602602,"vega":0.0028687391974150317,"rho":0.0004297135715376235,"breakevenPct":60.15229144187793},{"delta":0.15,"premium":0.06922855658257125,"strike":7.923430946788602,"iv":0.6579639481646539,"gamma":0.25094560119311393,"theta":-0.004025551896038642,"vega":0.0038721866434078024,"rho":0.0006577184059062362,"breakevenPct":31.458215515973244},{"delta":0.2,"premium":0.08969129680138856,"strike":6.941234812794446,"iv":0.4844815521943962,"gamma":0.323861418299033,"theta":-0.00396464170592611,"vega":0.004535159930572775,"rho":0.0008798361352273129,"breakevenPct":15.640232065720962},{"delta":0.25,"premium":0.12068559385073147,"strike":6.817257624597074,"iv":0.47368313910240517,"gamma":0.3558475328539549,"theta":-0.004101016612943219,"vega":0.0048203074634267295,"rho":0.0010954209167530226,"breakevenPct":14.1109081981547},{"delta":0.3,"premium":0.1516798909000744,"strike":6.693280436399703,"iv":0.4628847260104141,"gamma":0.3878336474088767,"theta":-0.0042373915199603275,"vega":0.005105454996280684,"rho":0.0013110056982787322,"breakevenPct":12.581584330588438},{"delta":0.35,"premium":0.1826741879494173,"strike":6.569303248202331,"iv":0.452086312918423,"gamma":0.4198197619637986,"theta":-0.004373766426977436,"vega":0.005390602529134639,"rho":0.0015265904798044418,"breakevenPct":11.052260463022176},{"delta":0.4,"premium":0.21366848499876026,"strike":6.445326060004959,"iv":0.4412878998264319,"gamma":0.45180587651872056,"theta":-0.004510141333994545,"vega":0.005675750061988595,"rho":0.0017421752613301518,"breakevenPct":9.52293659545591},{"delta":0.45,"premium":0.24466278204810316,"strike":6.321348871807587,"iv":0.4304894867344409,"gamma":0.48379199107364246,"theta":-0.004646516241011654,"vega":0.005960897594842549,"rho":0.0019577600428558615,"breakevenPct":7.99361272788965},{"delta":0.5,"premium":0.2756570790974461,"strike":6.197371683610216,"iv":0.4196910736424498,"gamma":0.5157781056285643,"theta":-0.004782891148028763,"vega":0.006246045127696504,"rho":0.0021733448243815715,"breakevenPct":6.4642888603233875},{"delta":0.55,"premium":0.30665137614678906,"strike":6.073394495412844,"iv":0.4088926605504587,"gamma":0.5477642201834863,"theta":-0.004919266055045872,"vega":0.00653119266055046,"rho":0.002388929605907281,"breakevenPct":4.9349649927571235},{"delta":0.6,"premium":0.42419354838709666,"strike":5.903225806451613,"iv":0.46744516129032254,"gamma":0.5270032258064516,"theta":-0.005435483870967741,"vega":0.006525806451612904,"rho":0.002539872084131918,"breakevenPct":4.06939728353141},{"delta":0.65,"premium":0.6673149905123341,"strike":5.666034155597723,"iv":0.6266244781783683,"gamma":0.4297072106261859,"theta":-0.0065028462998102474,"vega":0.0060988614800759015,"rho":0.0025970198477628416,"breakevenPct":4.166926745231199},{"delta":0.7,"premium":0.9104364326375709,"strike":5.428842504743833,"iv":0.7858037950664136,"gamma":0.33241119544592035,"theta":-0.00757020872865275,"vega":0.005671916508538899,"rho":0.002654167611393765,"breakevenPct":4.264456206930986},{"delta":0.75,"premium":1.1535578747628084,"strike":5.191650853889943,"iv":0.9449831119544592,"gamma":0.23511518026565464,"theta":-0.008637571157495257,"vega":0.005244971537001897,"rho":0.0027113153750246886,"breakevenPct":4.3619856686307745},{"delta":0.8,"premium":1.4774918960886474,"strike":4.872508103911352,"iv":1.1575938887435824,"gamma":0.14579707338152498,"theta":-0.009740378101406409,"vega":0.004750068408606653,"rho":0.0027035767014172095,"breakevenPct":4.4407894736842035},{"delta":0.85,"premium":2.1415121882170154,"strike":4.208487811782985,"iv":1.5950620592830704,"gamma":0.09005266391030134,"theta":-0.010992347379564778,"vega":0.003969174703432982,"rho":0.002422774271098122,"breakevenPct":4.4407894736842035},{"delta":0.9,"premium":3.1266923736599606,"strike":3.2233076263400395,"iv":2.3820176408747624,"gamma":0.0447583525956926,"theta":-0.012293794301636804,"vega":0.0030051149499977616,"rho":0.0018808628742257865,"breakevenPct":4.4407894736842035}],"put":[{"delta":0.1,"premium":0.48060927894983413,"strike":2.775628842006634,"iv":3.6410242293707564,"gamma":0.029227460099639904,"theta":-0.018085509338658427,"vega":0.0030044449972486107,"rho":-0.0008778514228025244,"breakevenPct":62.252967712881585},{"delta":0.15,"premium":0.475,"strike":3.7407133011026863,"iv":2.5363904593318085,"gamma":0.05537650658703545,"theta":-0.016791517904404397,"vega":0.0039912313523085136,"rho":-0.0011204947508882792,"breakevenPct":46.28761017923213},{"delta":0.2,"premium":0.4648222885298672,"strike":4.271405639203541,"iv":2.0575793781801064,"gamma":0.1015718976560823,"theta":-0.015157676481592525,"vega":0.004590185105655972,"rho":-0.0013610083261233414,"breakevenPct":37.39172120602509},{"delta":0.25,"premium":0.45061933311140373,"strike":4.650151117029234,"iv":1.751580390848795,"gamma":0.15521521543520533,"theta":-0.013436012046537195,"vega":0.0050524583077471265,"rho":-0.0015988406716461766,"breakevenPct":30.928753553983064},{"delta":0.3,"premium":0.4364163776929403,"strike":5.028896594854926,"iv":1.4455814035174832,"gamma":0.20885853321432843,"theta":-0.011714347611481865,"vega":0.00551473150983828,"rho":-0.001836673017169012,"breakevenPct":24.465785901941032},{"delta":0.35,"premium":0.42221342227447684,"strike":5.407642072680617,"iv":1.1395824161861718,"gamma":0.26250185099345147,"theta":-0.009992683176426539,"vega":0.005977004711929435,"rho":-0.002074505362691847,"breakevenPct":18.002818249899008},{"delta":0.4,"premium":0.4080104668560134,"strike":5.786387550506309,"iv":0.8335834288548598,"gamma":0.3161451687725746,"theta":-0.008271018741371207,"vega":0.006439277914020589,"rho":-0.0023123377082146825,"breakevenPct":11.539850597856972},{"delta":0.45,"premium":0.5234320557491289,"strike":6.126596980255517,"iv":0.7250580720092915,"gamma":0.32699268292682926,"theta":-0.007996283391405342,"vega":0.006687340301974449,"rho":-0.0026499404874003106,"breakevenPct":7.842682162723889},{"delta":0.5,"premium":0.806533101045296,"strike":6.416957026713124,"iv":0.8719802555168408,"gamma":0.28248048780487806,"theta":-0.009593263646922184,"vega":0.006658304297328688,"rho":-0.003116604102791937,"breakevenPct":7.723290696252832},{"delta":0.55,"premium":1.0896341463414636,"strike":6.7073170731707314,"iv":1.0189024390243904,"gamma":0.2379682926829268,"theta":-0.011190243902439025,"vega":0.006629268292682927,"rho":-0.003583267718183564,"breakevenPct":7.603899229781774},{"delta":0.6,"premium":1.3727351916376302,"strike":6.997677119628339,"iv":1.1658246225319395,"gamma":0.19345609756097568,"theta":-0.012787224157955863,"vega":0.006600232288037166,"rho":-0.00404993133357519,"breakevenPct":7.4845077633107175},{"delta":0.65,"premium":2.374229015398581,"strike":8.033685188343359,"iv":1.4154751967653776,"gamma":0.16065347661864537,"theta":-0.014169733440283301,"vega":0.006232918472005121,"rho":-0.005098284203402149,"breakevenPct":6.91683926077667},{"delta":0.7,"premium":3.3815163293084405,"strike":9.075706547560456,"iv":1.6659542257627336,"gamma":0.12794528772615082,"theta":-0.01555051311798824,"vega":0.005862876609107059,"rho":-0.006151328115603585,"breakevenPct":6.345555620855019},{"delta":0.75,"premium":4.516563291485656,"strike":10.24775722203657,"iv":1.9265544386968325,"gamma":0.09595929211633077,"theta":-0.016869441164433542,"vega":0.005467271211592029,"rho":-0.007306878166539277,"breakevenPct":5.736941931728389},{"delta":0.8,"premium":6.797738568325004,"strike":12.597738568325003,"iv":2.213097387800582,"gamma":0.07360182326411838,"theta":-0.016781780233050544,"vega":0.004818645985857574,"rho":-0.00938264105143928,"breakevenPct":4.605263157894741},{"delta":0.85,"premium":3.0862825263635125,"strike":9.05921017039953,"iv":1.164903303398085,"gamma":0.11747819644966642,"theta":-0.007127711995621051,"vega":0.004008253550177102,"rho":-0.0066380097110344235,"breakevenPct":1.7610584862497358}]}},"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"}}