{"symbol":"NFLY","url":"https://intraalpha.com/companies/NFLY","capturedAt":"2026-10-22T23:54:52.288Z","state":"ready","quote":{"symbol":"NFLY","last_price":6.53,"prev_close":6.35,"regular_close":6.53,"change":0.18,"change_pct":2.8346,"regular_change":0.18,"regular_change_pct":2.8346,"extended_change":0,"extended_change_pct":0,"bid":6.19,"ask":6.8,"bid_size":100,"ask_size":600,"volume":79168,"vwap":6.418474,"open":6.27,"high":6.53,"low":6.27,"close":6.53,"trade_count":604,"last_trade_at":"2026-10-22T22:30:00.002291693Z","last_quote_at":"2026-10-22T23:50:30.177032922Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:37.79931582-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":34600000,"net_expense_ratio":0.0101,"portfolio_turnover":0.33,"dividend_yield":0.0343,"inception_date":"2023-08-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:54:51.917539+00:00"},"optionObservedAt":"2026-10-22T19:50:32.872Z","bars":[{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-15T08:00:00Z","v":209,"vw":6.7},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-15T08:55:00Z","v":100,"vw":6.71},{"c":6.68,"h":6.68,"l":6.68,"n":5,"o":6.68,"t":"2026-10-15T12:15:00Z","v":200,"vw":6.68},{"c":6.8,"h":6.8,"l":6.72,"n":21,"o":6.72,"t":"2026-10-15T13:30:00Z","v":3826,"vw":6.795443},{"c":6.835,"h":6.835,"l":6.81,"n":7,"o":6.81,"t":"2026-10-15T13:35:00Z","v":1704,"vw":6.824706},{"c":6.82,"h":6.82,"l":6.81,"n":5,"o":6.81,"t":"2026-10-15T13:40:00Z","v":486,"vw":6.817701},{"c":6.82,"h":6.82,"l":6.82,"n":3,"o":6.82,"t":"2026-10-15T13:50:00Z","v":120,"vw":6.82},{"c":6.835,"h":6.835,"l":6.835,"n":3,"o":6.835,"t":"2026-10-15T13:55:00Z","v":306,"vw":6.835},{"c":6.83,"h":6.83,"l":6.8278,"n":3,"o":6.83,"t":"2026-10-15T14:00:00Z","v":800,"vw":6.828625},{"c":6.81,"h":6.825,"l":6.81,"n":7,"o":6.825,"t":"2026-10-15T14:05:00Z","v":803,"vw":6.8175},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-15T14:15:00Z","v":100,"vw":6.81},{"c":6.83,"h":6.83,"l":6.81,"n":6,"o":6.81,"t":"2026-10-15T14:20:00Z","v":423,"vw":6.825203},{"c":6.84,"h":6.84,"l":6.84,"n":2,"o":6.84,"t":"2026-10-15T14:25:00Z","v":119,"vw":6.84},{"c":6.84,"h":6.8401,"l":6.84,"n":8,"o":6.84,"t":"2026-10-15T14:30:00Z","v":546,"vw":6.840033},{"c":6.85,"h":6.85,"l":6.85,"n":10,"o":6.85,"t":"2026-10-15T14:40:00Z","v":1096,"vw":6.85},{"c":6.86,"h":6.86,"l":6.85,"n":6,"o":6.85,"t":"2026-10-15T14:55:00Z","v":505,"vw":6.85204},{"c":6.84,"h":6.84,"l":6.84,"n":7,"o":6.84,"t":"2026-10-15T15:00:00Z","v":151,"vw":6.84},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-15T15:15:00Z","v":200,"vw":6.84},{"c":6.835,"h":6.84,"l":6.835,"n":2,"o":6.84,"t":"2026-10-15T15:20:00Z","v":200,"vw":6.8375},{"c":6.845,"h":6.845,"l":6.845,"n":2,"o":6.845,"t":"2026-10-15T15:25:00Z","v":840,"vw":6.845},{"c":6.84,"h":6.845,"l":6.84,"n":6,"o":6.845,"t":"2026-10-15T15:30:00Z","v":540,"vw":6.844},{"c":6.8498,"h":6.85,"l":6.8498,"n":4,"o":6.85,"t":"2026-10-15T15:45:00Z","v":382,"vw":6.849857},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-15T15:50:00Z","v":388,"vw":6.85},{"c":6.8599,"h":6.8599,"l":6.8599,"n":1,"o":6.8599,"t":"2026-10-15T15:55:00Z","v":100,"vw":6.8599},{"c":6.85,"h":6.85,"l":6.845,"n":5,"o":6.845,"t":"2026-10-15T16:00:00Z","v":404,"vw":6.8475},{"c":6.845,"h":6.845,"l":6.845,"n":1,"o":6.845,"t":"2026-10-15T16:05:00Z","v":600,"vw":6.845},{"c":6.845,"h":6.845,"l":6.845,"n":3,"o":6.845,"t":"2026-10-15T16:15:00Z","v":281,"vw":6.845},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-15T16:20:00Z","v":123,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-15T16:25:00Z","v":222,"vw":6.85},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-15T16:30:00Z","v":100,"vw":6.86},{"c":6.8501,"h":6.8501,"l":6.85,"n":5,"o":6.85,"t":"2026-10-15T16:40:00Z","v":710,"vw":6.850071},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-15T16:45:00Z","v":445,"vw":6.85},{"c":6.855,"h":6.8594,"l":6.855,"n":3,"o":6.8594,"t":"2026-10-15T17:00:00Z","v":1300,"vw":6.858387},{"c":6.855,"h":6.855,"l":6.855,"n":1,"o":6.855,"t":"2026-10-15T17:05:00Z","v":100,"vw":6.855},{"c":6.865,"h":6.865,"l":6.86,"n":5,"o":6.86,"t":"2026-10-15T17:10:00Z","v":2516,"vw":6.861539},{"c":6.8601,"h":6.8601,"l":6.86,"n":6,"o":6.86,"t":"2026-10-15T17:20:00Z","v":3836,"vw":6.860074},{"c":6.855,"h":6.855,"l":6.855,"n":1,"o":6.855,"t":"2026-10-15T17:35:00Z","v":200,"vw":6.855},{"c":6.86,"h":6.86,"l":6.86,"n":2,"o":6.86,"t":"2026-10-15T17:40:00Z","v":106,"vw":6.86},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-10-15T17:45:00Z","v":125,"vw":6.87},{"c":6.865,"h":6.865,"l":6.865,"n":1,"o":6.865,"t":"2026-10-15T17:50:00Z","v":850,"vw":6.865},{"c":6.86,"h":6.86,"l":6.85,"n":5,"o":6.86,"t":"2026-10-15T17:55:00Z","v":1374,"vw":6.85232},{"c":6.855,"h":6.855,"l":6.855,"n":1,"o":6.855,"t":"2026-10-15T18:05:00Z","v":100,"vw":6.855},{"c":6.855,"h":6.86,"l":6.855,"n":3,"o":6.86,"t":"2026-10-15T18:20:00Z","v":205,"vw":6.8575},{"c":6.86,"h":6.86,"l":6.855,"n":5,"o":6.855,"t":"2026-10-15T18:30:00Z","v":450,"vw":6.85625},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-15T18:40:00Z","v":400,"vw":6.86},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-15T18:45:00Z","v":100,"vw":6.87},{"c":6.8699,"h":6.8699,"l":6.8699,"n":2,"o":6.8699,"t":"2026-10-15T18:55:00Z","v":159,"vw":6.8699},{"c":6.85,"h":6.86,"l":6.85,"n":6,"o":6.86,"t":"2026-10-15T19:00:00Z","v":6366,"vw":6.850791},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-15T19:05:00Z","v":145,"vw":6.86},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-15T19:15:00Z","v":1011,"vw":6.85},{"c":6.84,"h":6.85,"l":6.84,"n":16,"o":6.84,"t":"2026-10-15T19:25:00Z","v":1001,"vw":6.843437},{"c":6.845,"h":6.845,"l":6.84,"n":6,"o":6.84,"t":"2026-10-15T19:30:00Z","v":1112,"vw":6.841816},{"c":6.85,"h":6.85,"l":6.85,"n":14,"o":6.85,"t":"2026-10-15T19:40:00Z","v":1831,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-15T19:45:00Z","v":342,"vw":6.85},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-15T19:50:00Z","v":115,"vw":6.83},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-15T19:55:00Z","v":1426,"vw":6.83},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-10-15T22:25:00Z","v":139,"vw":6.78},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-15T23:15:00Z","v":100,"vw":6.8},{"c":6.74,"h":6.74,"l":6.74,"n":8,"o":6.74,"t":"2026-10-16T13:30:00Z","v":590,"vw":6.74},{"c":6.7928,"h":6.7928,"l":6.7713,"n":9,"o":6.7713,"t":"2026-10-16T13:40:00Z","v":1412,"vw":6.787735},{"c":6.78,"h":6.81,"l":6.78,"n":11,"o":6.81,"t":"2026-10-16T14:00:00Z","v":1729,"vw":6.802068},{"c":6.78,"h":6.78,"l":6.775,"n":4,"o":6.775,"t":"2026-10-16T14:10:00Z","v":320,"vw":6.776923},{"c":6.775,"h":6.775,"l":6.775,"n":1,"o":6.775,"t":"2026-10-16T14:15:00Z","v":100,"vw":6.775},{"c":6.7699,"h":6.7699,"l":6.7699,"n":1,"o":6.7699,"t":"2026-10-16T14:20:00Z","v":1000,"vw":6.7699},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-10-16T14:35:00Z","v":203,"vw":6.76},{"c":6.79,"h":6.79,"l":6.79,"n":2,"o":6.79,"t":"2026-10-16T14:50:00Z","v":196,"vw":6.79},{"c":6.78,"h":6.788,"l":6.78,"n":2,"o":6.788,"t":"2026-10-16T14:55:00Z","v":820,"vw":6.782146},{"c":6.77,"h":6.77,"l":6.77,"n":2,"o":6.77,"t":"2026-10-16T15:00:00Z","v":101,"vw":6.77},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-16T15:05:00Z","v":100,"vw":6.77},{"c":6.7605,"h":6.7605,"l":6.7605,"n":1,"o":6.7605,"t":"2026-10-16T15:10:00Z","v":386,"vw":6.7605},{"c":6.77,"h":6.77,"l":6.77,"n":2,"o":6.77,"t":"2026-10-16T15:25:00Z","v":540,"vw":6.77},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-10-16T15:30:00Z","v":5040,"vw":6.76},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-10-16T15:50:00Z","v":124,"vw":6.76},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-16T15:55:00Z","v":100,"vw":6.77},{"c":6.7632,"h":6.7632,"l":6.7632,"n":2,"o":6.7632,"t":"2026-10-16T16:05:00Z","v":194,"vw":6.7632},{"c":6.765,"h":6.765,"l":6.765,"n":3,"o":6.765,"t":"2026-10-16T16:10:00Z","v":195,"vw":6.765},{"c":6.755,"h":6.755,"l":6.751,"n":7,"o":6.751,"t":"2026-10-16T16:55:00Z","v":1020,"vw":6.752634},{"c":6.7536,"h":6.765,"l":6.7536,"n":5,"o":6.765,"t":"2026-10-16T17:00:00Z","v":533,"vw":6.758264},{"c":6.735,"h":6.735,"l":6.735,"n":2,"o":6.735,"t":"2026-10-16T17:15:00Z","v":105,"vw":6.735},{"c":6.73,"h":6.73,"l":6.73,"n":3,"o":6.73,"t":"2026-10-16T17:25:00Z","v":350,"vw":6.73},{"c":6.738,"h":6.738,"l":6.738,"n":2,"o":6.738,"t":"2026-10-16T17:30:00Z","v":107,"vw":6.738},{"c":6.74,"h":6.74,"l":6.74,"n":2,"o":6.74,"t":"2026-10-16T17:40:00Z","v":115,"vw":6.74},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-16T17:45:00Z","v":100,"vw":6.73},{"c":6.726,"h":6.726,"l":6.72,"n":19,"o":6.724,"t":"2026-10-16T17:50:00Z","v":2728,"vw":6.725167},{"c":6.725,"h":6.725,"l":6.725,"n":8,"o":6.725,"t":"2026-10-16T17:55:00Z","v":1881,"vw":6.725},{"c":6.72,"h":6.725,"l":6.72,"n":2,"o":6.725,"t":"2026-10-16T18:00:00Z","v":248,"vw":6.722984},{"c":6.716,"h":6.716,"l":6.716,"n":2,"o":6.716,"t":"2026-10-16T18:05:00Z","v":201,"vw":6.716},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-16T18:20:00Z","v":158,"vw":6.7},{"c":6.7001,"h":6.7001,"l":6.7001,"n":6,"o":6.7001,"t":"2026-10-16T18:25:00Z","v":331,"vw":6.7001},{"c":6.7199,"h":6.73,"l":6.7199,"n":7,"o":6.72,"t":"2026-10-16T18:40:00Z","v":5600,"vw":6.721893},{"c":6.7299,"h":6.73,"l":6.7299,"n":2,"o":6.73,"t":"2026-10-16T18:45:00Z","v":200,"vw":6.72995},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-16T18:50:00Z","v":100,"vw":6.73},{"c":6.735,"h":6.735,"l":6.721,"n":7,"o":6.721,"t":"2026-10-16T19:10:00Z","v":2831,"vw":6.731364},{"c":6.72,"h":6.72,"l":6.72,"n":2,"o":6.72,"t":"2026-10-16T19:25:00Z","v":201,"vw":6.72},{"c":6.715,"h":6.715,"l":6.715,"n":4,"o":6.715,"t":"2026-10-16T19:35:00Z","v":1100,"vw":6.715},{"c":6.7,"h":6.7001,"l":6.7,"n":15,"o":6.7001,"t":"2026-10-16T19:40:00Z","v":1186,"vw":6.700054},{"c":6.715,"h":6.715,"l":6.7099,"n":12,"o":6.7099,"t":"2026-10-16T19:45:00Z","v":2807,"vw":6.711105},{"c":6.72,"h":6.72,"l":6.715,"n":2,"o":6.715,"t":"2026-10-16T19:50:00Z","v":300,"vw":6.718333},{"c":6.74,"h":6.7404,"l":6.73,"n":6,"o":6.73,"t":"2026-10-16T19:55:00Z","v":991,"vw":6.733333},{"c":6.82,"h":6.82,"l":6.82,"n":5,"o":6.82,"t":"2026-10-16T20:00:00Z","v":108,"vw":6.82},{"c":6.78,"h":6.79,"l":6.78,"n":4,"o":6.79,"t":"2026-10-19T08:40:00Z","v":1000,"vw":6.785319},{"c":6.78,"h":6.78,"l":6.78,"n":19,"o":6.78,"t":"2026-10-19T08:45:00Z","v":4933,"vw":6.78},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-19T12:00:00Z","v":2500,"vw":6.76},{"c":6.63,"h":6.665,"l":6.63,"n":36,"o":6.66,"t":"2026-10-19T13:30:00Z","v":3417,"vw":6.6552},{"c":6.64,"h":6.64,"l":6.61,"n":22,"o":6.62,"t":"2026-10-19T13:35:00Z","v":1809,"vw":6.619905},{"c":6.6577,"h":6.66,"l":6.6577,"n":3,"o":6.66,"t":"2026-10-19T13:40:00Z","v":201,"vw":6.65885},{"c":6.65,"h":6.65,"l":6.65,"n":4,"o":6.65,"t":"2026-10-19T13:45:00Z","v":948,"vw":6.65},{"c":6.65,"h":6.65,"l":6.65,"n":2,"o":6.65,"t":"2026-10-19T13:50:00Z","v":2014,"vw":6.65},{"c":6.625,"h":6.625,"l":6.625,"n":2,"o":6.625,"t":"2026-10-19T14:10:00Z","v":1001,"vw":6.625},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-19T14:15:00Z","v":201,"vw":6.63},{"c":6.63,"h":6.64,"l":6.63,"n":27,"o":6.635,"t":"2026-10-19T14:20:00Z","v":2757,"vw":6.636245},{"c":6.63,"h":6.635,"l":6.62,"n":47,"o":6.635,"t":"2026-10-19T14:25:00Z","v":7700,"vw":6.631346},{"c":6.62,"h":6.625,"l":6.6,"n":32,"o":6.625,"t":"2026-10-19T14:30:00Z","v":4710,"vw":6.618326},{"c":6.63,"h":6.63,"l":6.615,"n":5,"o":6.615,"t":"2026-10-19T14:35:00Z","v":493,"vw":6.61875},{"c":6.635,"h":6.635,"l":6.635,"n":1,"o":6.635,"t":"2026-10-19T14:40:00Z","v":142,"vw":6.635},{"c":6.64,"h":6.64,"l":6.64,"n":3,"o":6.64,"t":"2026-10-19T14:55:00Z","v":290,"vw":6.64},{"c":6.655,"h":6.66,"l":6.655,"n":2,"o":6.66,"t":"2026-10-19T15:05:00Z","v":1290,"vw":6.656124},{"c":6.6522,"h":6.66,"l":6.65,"n":7,"o":6.66,"t":"2026-10-19T15:10:00Z","v":735,"vw":6.651764},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-10-19T15:15:00Z","v":101,"vw":6.66},{"c":6.66,"h":6.66,"l":6.66,"n":4,"o":6.66,"t":"2026-10-19T15:20:00Z","v":201,"vw":6.66},{"c":6.645,"h":6.645,"l":6.632,"n":3,"o":6.632,"t":"2026-10-19T15:35:00Z","v":472,"vw":6.63476},{"c":6.645,"h":6.645,"l":6.645,"n":2,"o":6.645,"t":"2026-10-19T15:40:00Z","v":1426,"vw":6.645},{"c":6.66,"h":6.66,"l":6.6599,"n":6,"o":6.6599,"t":"2026-10-19T16:15:00Z","v":408,"vw":6.659974},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-19T16:40:00Z","v":103,"vw":6.65},{"c":6.645,"h":6.645,"l":6.645,"n":3,"o":6.645,"t":"2026-10-19T16:50:00Z","v":212,"vw":6.645},{"c":6.6401,"h":6.6401,"l":6.6301,"n":2,"o":6.6301,"t":"2026-10-19T17:10:00Z","v":1982,"vw":6.635145},{"c":6.645,"h":6.645,"l":6.645,"n":1,"o":6.645,"t":"2026-10-19T17:20:00Z","v":100,"vw":6.645},{"c":6.6301,"h":6.64,"l":6.6301,"n":4,"o":6.64,"t":"2026-10-19T17:30:00Z","v":309,"vw":6.63355},{"c":6.645,"h":6.645,"l":6.645,"n":2,"o":6.645,"t":"2026-10-19T17:55:00Z","v":210,"vw":6.645},{"c":6.648,"h":6.648,"l":6.648,"n":4,"o":6.648,"t":"2026-10-19T18:15:00Z","v":156,"vw":6.648},{"c":6.65,"h":6.65,"l":6.65,"n":3,"o":6.65,"t":"2026-10-19T18:55:00Z","v":1025,"vw":6.65},{"c":6.65,"h":6.65,"l":6.65,"n":4,"o":6.65,"t":"2026-10-19T19:00:00Z","v":2867,"vw":6.65},{"c":6.6586,"h":6.6586,"l":6.6586,"n":1,"o":6.6586,"t":"2026-10-19T19:10:00Z","v":200,"vw":6.6586},{"c":6.655,"h":6.655,"l":6.655,"n":7,"o":6.655,"t":"2026-10-19T19:15:00Z","v":575,"vw":6.655},{"c":6.6599,"h":6.6599,"l":6.6592,"n":3,"o":6.6592,"t":"2026-10-19T19:30:00Z","v":3301,"vw":6.659836},{"c":6.66,"h":6.66,"l":6.65,"n":16,"o":6.655,"t":"2026-10-19T19:50:00Z","v":1116,"vw":6.656795},{"c":6.66,"h":6.665,"l":6.655,"n":10,"o":6.66,"t":"2026-10-19T19:55:00Z","v":893,"vw":6.659552},{"c":6.64,"h":6.64,"l":6.64,"n":4,"o":6.64,"t":"2026-10-19T20:00:00Z","v":285,"vw":6.64},{"c":6.839,"h":6.839,"l":6.839,"n":1,"o":6.839,"t":"2026-10-19T20:25:00Z","v":100,"vw":6.839},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-19T20:30:00Z","v":150,"vw":6.77},{"c":6.67,"h":6.67,"l":6.67,"n":5,"o":6.67,"t":"2026-10-20T08:00:00Z","v":176,"vw":6.67},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-20T09:20:00Z","v":100,"vw":6.66},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-20T11:50:00Z","v":570,"vw":7},{"c":6.68,"h":6.68,"l":6.63,"n":10,"o":6.63,"t":"2026-10-20T13:30:00Z","v":3074,"vw":6.636521},{"c":6.65,"h":6.6509,"l":6.65,"n":11,"o":6.65,"t":"2026-10-20T13:35:00Z","v":2074,"vw":6.650044},{"c":6.665,"h":6.665,"l":6.66,"n":3,"o":6.66,"t":"2026-10-20T13:40:00Z","v":472,"vw":6.662555},{"c":6.72,"h":6.72,"l":6.71,"n":5,"o":6.71,"t":"2026-10-20T13:50:00Z","v":346,"vw":6.713333},{"c":6.73,"h":6.73,"l":6.7215,"n":3,"o":6.7215,"t":"2026-10-20T13:55:00Z","v":579,"vw":6.724441},{"c":6.7101,"h":6.7101,"l":6.71,"n":2,"o":6.71,"t":"2026-10-20T14:00:00Z","v":2000,"vw":6.71005},{"c":6.705,"h":6.705,"l":6.705,"n":1,"o":6.705,"t":"2026-10-20T14:05:00Z","v":120,"vw":6.705},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-20T14:10:00Z","v":100,"vw":6.71},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-10-20T14:15:00Z","v":109,"vw":6.7},{"c":6.715,"h":6.715,"l":6.71,"n":4,"o":6.71,"t":"2026-10-20T14:25:00Z","v":352,"vw":6.712857},{"c":6.695,"h":6.7,"l":6.695,"n":2,"o":6.7,"t":"2026-10-20T14:50:00Z","v":200,"vw":6.6975},{"c":6.705,"h":6.705,"l":6.7,"n":22,"o":6.7,"t":"2026-10-20T14:55:00Z","v":3172,"vw":6.701005},{"c":6.705,"h":6.705,"l":6.705,"n":1,"o":6.705,"t":"2026-10-20T15:00:00Z","v":311,"vw":6.705},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-10-20T15:05:00Z","v":285,"vw":6.7},{"c":6.68,"h":6.68,"l":6.68,"n":2,"o":6.68,"t":"2026-10-20T15:20:00Z","v":2500,"vw":6.68},{"c":6.6801,"h":6.6801,"l":6.6801,"n":1,"o":6.6801,"t":"2026-10-20T15:25:00Z","v":100,"vw":6.6801},{"c":6.6801,"h":6.6801,"l":6.67,"n":5,"o":6.68,"t":"2026-10-20T15:30:00Z","v":690,"vw":6.678609},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-20T16:10:00Z","v":100,"vw":6.67},{"c":6.65,"h":6.65,"l":6.65,"n":3,"o":6.65,"t":"2026-10-20T16:25:00Z","v":653,"vw":6.65},{"c":6.6599,"h":6.6599,"l":6.6484,"n":4,"o":6.6484,"t":"2026-10-20T16:30:00Z","v":600,"vw":6.653},{"c":6.6501,"h":6.6501,"l":6.6501,"n":2,"o":6.6501,"t":"2026-10-20T16:35:00Z","v":101,"vw":6.6501},{"c":6.645,"h":6.645,"l":6.64,"n":2,"o":6.64,"t":"2026-10-20T16:55:00Z","v":230,"vw":6.6425},{"c":6.64,"h":6.6499,"l":6.64,"n":3,"o":6.6499,"t":"2026-10-20T17:00:00Z","v":5840,"vw":6.648483},{"c":6.62,"h":6.625,"l":6.62,"n":14,"o":6.625,"t":"2026-10-20T17:05:00Z","v":4822,"vw":6.624364},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-10-20T17:10:00Z","v":172,"vw":6.62},{"c":6.615,"h":6.615,"l":6.61,"n":6,"o":6.61,"t":"2026-10-20T17:15:00Z","v":901,"vw":6.61375},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-10-20T17:30:00Z","v":106,"vw":6.62},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-20T17:35:00Z","v":100,"vw":6.62},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-20T17:45:00Z","v":100,"vw":6.62},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-20T17:55:00Z","v":270,"vw":6.63},{"c":6.63,"h":6.63,"l":6.63,"n":6,"o":6.63,"t":"2026-10-20T18:00:00Z","v":719,"vw":6.63},{"c":6.63,"h":6.63,"l":6.63,"n":3,"o":6.63,"t":"2026-10-20T18:05:00Z","v":271,"vw":6.63},{"c":6.62,"h":6.62,"l":6.62,"n":4,"o":6.62,"t":"2026-10-20T18:25:00Z","v":373,"vw":6.62},{"c":6.61,"h":6.61,"l":6.61,"n":12,"o":6.61,"t":"2026-10-20T18:30:00Z","v":419,"vw":6.61},{"c":6.565,"h":6.58,"l":6.565,"n":23,"o":6.57,"t":"2026-10-20T18:35:00Z","v":8301,"vw":6.567611},{"c":6.56,"h":6.56,"l":6.56,"n":2,"o":6.56,"t":"2026-10-20T18:40:00Z","v":101,"vw":6.56},{"c":6.5602,"h":6.5602,"l":6.55,"n":18,"o":6.55,"t":"2026-10-20T18:45:00Z","v":5620,"vw":6.557723},{"c":6.575,"h":6.575,"l":6.565,"n":7,"o":6.565,"t":"2026-10-20T18:50:00Z","v":7220,"vw":6.571995},{"c":6.5729,"h":6.5729,"l":6.5729,"n":4,"o":6.5729,"t":"2026-10-20T19:00:00Z","v":242,"vw":6.5729},{"c":6.56,"h":6.575,"l":6.56,"n":11,"o":6.575,"t":"2026-10-20T19:05:00Z","v":1157,"vw":6.570886},{"c":6.55,"h":6.55,"l":6.55,"n":4,"o":6.55,"t":"2026-10-20T19:10:00Z","v":255,"vw":6.55},{"c":6.565,"h":6.565,"l":6.565,"n":5,"o":6.565,"t":"2026-10-20T19:15:00Z","v":3008,"vw":6.565},{"c":6.5799,"h":6.5799,"l":6.5799,"n":1,"o":6.5799,"t":"2026-10-20T19:20:00Z","v":200,"vw":6.5799},{"c":6.57,"h":6.57,"l":6.57,"n":5,"o":6.57,"t":"2026-10-20T19:25:00Z","v":770,"vw":6.57},{"c":6.575,"h":6.575,"l":6.575,"n":4,"o":6.575,"t":"2026-10-20T19:35:00Z","v":163,"vw":6.575},{"c":6.55,"h":6.55,"l":6.55,"n":3,"o":6.55,"t":"2026-10-20T19:45:00Z","v":308,"vw":6.55},{"c":6.565,"h":6.57,"l":6.55,"n":27,"o":6.55,"t":"2026-10-20T19:55:00Z","v":4477,"vw":6.562762},{"c":6.38,"h":6.52,"l":6.27,"n":54,"o":6.52,"t":"2026-10-20T20:00:00Z","v":3619,"vw":6.399205},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-20T20:05:00Z","v":100,"vw":6.39},{"c":6.21,"h":6.21,"l":6.21,"n":6,"o":6.21,"t":"2026-10-20T20:15:00Z","v":600,"vw":6.21},{"c":6.21,"h":6.23,"l":6.21,"n":7,"o":6.23,"t":"2026-10-20T20:25:00Z","v":1000,"vw":6.225927},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-20T20:55:00Z","v":1001,"vw":6.3},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-20T21:10:00Z","v":350,"vw":6.3},{"c":6.3,"h":6.3,"l":6.3,"n":3,"o":6.3,"t":"2026-10-20T21:25:00Z","v":1500,"vw":6.3},{"c":6.27,"h":6.27,"l":6.27,"n":3,"o":6.27,"t":"2026-10-20T21:30:00Z","v":106,"vw":6.27},{"c":6.4186,"h":6.4186,"l":6.4186,"n":1,"o":6.4186,"t":"2026-10-20T23:15:00Z","v":200,"vw":6.4186},{"c":6.42,"h":6.42,"l":6.42,"n":2,"o":6.42,"t":"2026-10-20T23:20:00Z","v":110,"vw":6.42},{"c":6.28,"h":6.28,"l":6.28,"n":5,"o":6.28,"t":"2026-10-20T23:25:00Z","v":1000,"vw":6.28},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-20T23:50:00Z","v":360,"vw":6.27},{"c":6.29,"h":6.29,"l":6.28,"n":2,"o":6.28,"t":"2026-10-20T23:55:00Z","v":1619,"vw":6.287363},{"c":6.22,"h":6.22,"l":6.2,"n":12,"o":6.2,"t":"2026-10-21T08:00:00Z","v":1172,"vw":6.215678},{"c":6.21,"h":6.21,"l":6.21,"n":19,"o":6.21,"t":"2026-10-21T08:15:00Z","v":283,"vw":6.21},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-10-21T10:55:00Z","v":200,"vw":6.21},{"c":6.23,"h":6.23,"l":6.23,"n":2,"o":6.23,"t":"2026-10-21T11:00:00Z","v":142,"vw":6.23},{"c":6.22,"h":6.22,"l":6.22,"n":6,"o":6.22,"t":"2026-10-21T11:35:00Z","v":607,"vw":6.22},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-10-21T12:30:00Z","v":105,"vw":6.19},{"c":6.23,"h":6.23,"l":6.23,"n":2,"o":6.23,"t":"2026-10-21T12:50:00Z","v":144,"vw":6.23},{"c":6.21,"h":6.21,"l":6.21,"n":4,"o":6.21,"t":"2026-10-21T13:25:00Z","v":300,"vw":6.21},{"c":6.325,"h":6.42,"l":6.21,"n":59,"o":6.3,"t":"2026-10-21T13:30:00Z","v":6187,"vw":6.300609},{"c":6.32,"h":6.33,"l":6.29,"n":74,"o":6.32,"t":"2026-10-21T13:35:00Z","v":11695,"vw":6.315577},{"c":6.35,"h":6.37,"l":6.3272,"n":37,"o":6.33,"t":"2026-10-21T13:40:00Z","v":5969,"vw":6.347896},{"c":6.3999,"h":6.4199,"l":6.37,"n":20,"o":6.37,"t":"2026-10-21T13:45:00Z","v":2190,"vw":6.399485},{"c":6.415,"h":6.42,"l":6.4136,"n":8,"o":6.4136,"t":"2026-10-21T13:50:00Z","v":1675,"vw":6.417507},{"c":6.45,"h":6.45,"l":6.42,"n":15,"o":6.42,"t":"2026-10-21T13:55:00Z","v":7470,"vw":6.431265},{"c":6.446,"h":6.446,"l":6.446,"n":4,"o":6.446,"t":"2026-10-21T14:00:00Z","v":142,"vw":6.446},{"c":6.425,"h":6.43,"l":6.4101,"n":7,"o":6.425,"t":"2026-10-21T14:05:00Z","v":2550,"vw":6.418729},{"c":6.37,"h":6.43,"l":6.37,"n":14,"o":6.42,"t":"2026-10-21T14:10:00Z","v":13468,"vw":6.373152},{"c":6.32,"h":6.36,"l":6.31,"n":69,"o":6.36,"t":"2026-10-21T14:15:00Z","v":19367,"vw":6.337679},{"c":6.32,"h":6.32,"l":6.305,"n":25,"o":6.32,"t":"2026-10-21T14:20:00Z","v":7403,"vw":6.309296},{"c":6.34,"h":6.34,"l":6.325,"n":8,"o":6.325,"t":"2026-10-21T14:25:00Z","v":1940,"vw":6.334635},{"c":6.32,"h":6.32,"l":6.32,"n":2,"o":6.32,"t":"2026-10-21T14:30:00Z","v":3501,"vw":6.32},{"c":6.285,"h":6.3029,"l":6.28,"n":43,"o":6.3029,"t":"2026-10-21T14:35:00Z","v":6185,"vw":6.29061},{"c":6.3,"h":6.3,"l":6.28,"n":17,"o":6.28,"t":"2026-10-21T14:40:00Z","v":1546,"vw":6.288741},{"c":6.31,"h":6.31,"l":6.31,"n":3,"o":6.31,"t":"2026-10-21T14:45:00Z","v":287,"vw":6.31},{"c":6.3101,"h":6.3155,"l":6.31,"n":15,"o":6.315,"t":"2026-10-21T14:50:00Z","v":3923,"vw":6.310993},{"c":6.3453,"h":6.3453,"l":6.34,"n":9,"o":6.34,"t":"2026-10-21T14:55:00Z","v":1141,"vw":6.340964},{"c":6.35,"h":6.35,"l":6.33,"n":14,"o":6.33,"t":"2026-10-21T15:00:00Z","v":1602,"vw":6.3325},{"c":6.3474,"h":6.3474,"l":6.345,"n":6,"o":6.345,"t":"2026-10-21T15:05:00Z","v":261,"vw":6.346309},{"c":6.345,"h":6.345,"l":6.345,"n":2,"o":6.345,"t":"2026-10-21T15:10:00Z","v":1240,"vw":6.345},{"c":6.33,"h":6.345,"l":6.33,"n":7,"o":6.345,"t":"2026-10-21T15:15:00Z","v":1103,"vw":6.343},{"c":6.33,"h":6.33,"l":6.32,"n":2,"o":6.32,"t":"2026-10-21T15:20:00Z","v":222,"vw":6.324505},{"c":6.3267,"h":6.3267,"l":6.325,"n":13,"o":6.325,"t":"2026-10-21T15:25:00Z","v":1760,"vw":6.326261},{"c":6.33,"h":6.335,"l":6.33,"n":4,"o":6.335,"t":"2026-10-21T15:35:00Z","v":461,"vw":6.33375},{"c":6.32,"h":6.32,"l":6.32,"n":3,"o":6.32,"t":"2026-10-21T15:40:00Z","v":130,"vw":6.32},{"c":6.3101,"h":6.3101,"l":6.3101,"n":3,"o":6.3101,"t":"2026-10-21T15:50:00Z","v":128,"vw":6.3101},{"c":6.3101,"h":6.3101,"l":6.3101,"n":3,"o":6.3101,"t":"2026-10-21T15:55:00Z","v":1911,"vw":6.3101},{"c":6.325,"h":6.33,"l":6.325,"n":4,"o":6.325,"t":"2026-10-21T16:00:00Z","v":578,"vw":6.326217},{"c":6.3099,"h":6.3099,"l":6.305,"n":3,"o":6.305,"t":"2026-10-21T16:15:00Z","v":301,"vw":6.306633},{"c":6.29,"h":6.3,"l":6.29,"n":22,"o":6.3,"t":"2026-10-21T16:20:00Z","v":895,"vw":6.295634},{"c":6.29,"h":6.29,"l":6.29,"n":10,"o":6.29,"t":"2026-10-21T16:30:00Z","v":522,"vw":6.29},{"c":6.325,"h":6.33,"l":6.325,"n":6,"o":6.33,"t":"2026-10-21T16:40:00Z","v":254,"vw":6.327},{"c":6.33,"h":6.3406,"l":6.33,"n":9,"o":6.33,"t":"2026-10-21T16:45:00Z","v":2214,"vw":6.334187},{"c":6.325,"h":6.325,"l":6.325,"n":2,"o":6.325,"t":"2026-10-21T16:50:00Z","v":199,"vw":6.325},{"c":6.325,"h":6.325,"l":6.3203,"n":5,"o":6.3203,"t":"2026-10-21T16:55:00Z","v":792,"vw":6.323046},{"c":6.3499,"h":6.3499,"l":6.3499,"n":1,"o":6.3499,"t":"2026-10-21T17:00:00Z","v":276,"vw":6.3499},{"c":6.3299,"h":6.3299,"l":6.32,"n":7,"o":6.32,"t":"2026-10-21T17:05:00Z","v":1289,"vw":6.32792},{"c":6.325,"h":6.325,"l":6.325,"n":1,"o":6.325,"t":"2026-10-21T17:10:00Z","v":100,"vw":6.325},{"c":6.35,"h":6.35,"l":6.34,"n":10,"o":6.34,"t":"2026-10-21T17:15:00Z","v":5548,"vw":6.340467},{"c":6.365,"h":6.365,"l":6.341,"n":9,"o":6.347,"t":"2026-10-21T17:20:00Z","v":1634,"vw":6.347493},{"c":6.355,"h":6.355,"l":6.355,"n":2,"o":6.355,"t":"2026-10-21T17:30:00Z","v":108,"vw":6.355},{"c":6.355,"h":6.355,"l":6.355,"n":3,"o":6.355,"t":"2026-10-21T17:40:00Z","v":159,"vw":6.355},{"c":6.352,"h":6.352,"l":6.352,"n":5,"o":6.352,"t":"2026-10-21T17:45:00Z","v":272,"vw":6.352},{"c":6.3599,"h":6.3599,"l":6.3599,"n":1,"o":6.3599,"t":"2026-10-21T17:55:00Z","v":200,"vw":6.3599},{"c":6.36,"h":6.365,"l":6.3569,"n":8,"o":6.3569,"t":"2026-10-21T18:00:00Z","v":1471,"vw":6.362887},{"c":6.35,"h":6.35,"l":6.35,"n":4,"o":6.35,"t":"2026-10-21T18:10:00Z","v":700,"vw":6.35},{"c":6.35,"h":6.365,"l":6.35,"n":8,"o":6.365,"t":"2026-10-21T18:15:00Z","v":807,"vw":6.362857},{"c":6.345,"h":6.345,"l":6.345,"n":1,"o":6.345,"t":"2026-10-21T18:20:00Z","v":100,"vw":6.345},{"c":6.3399,"h":6.3399,"l":6.3399,"n":1,"o":6.3399,"t":"2026-10-21T18:25:00Z","v":100,"vw":6.3399},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-21T18:50:00Z","v":100,"vw":6.35},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-21T18:55:00Z","v":100,"vw":6.33},{"c":6.32,"h":6.32,"l":6.32,"n":3,"o":6.32,"t":"2026-10-21T19:00:00Z","v":165,"vw":6.32},{"c":6.305,"h":6.305,"l":6.305,"n":1,"o":6.305,"t":"2026-10-21T19:05:00Z","v":5000,"vw":6.305},{"c":6.3081,"h":6.3081,"l":6.3081,"n":2,"o":6.3081,"t":"2026-10-21T19:10:00Z","v":204,"vw":6.3081},{"c":6.3185,"h":6.3185,"l":6.315,"n":4,"o":6.315,"t":"2026-10-21T19:15:00Z","v":609,"vw":6.317917},{"c":6.3238,"h":6.3238,"l":6.3238,"n":3,"o":6.3238,"t":"2026-10-21T19:20:00Z","v":270,"vw":6.3238},{"c":6.325,"h":6.325,"l":6.325,"n":3,"o":6.325,"t":"2026-10-21T19:30:00Z","v":508,"vw":6.325},{"c":6.31,"h":6.31,"l":6.31,"n":4,"o":6.31,"t":"2026-10-21T19:35:00Z","v":302,"vw":6.31},{"c":6.305,"h":6.305,"l":6.305,"n":2,"o":6.305,"t":"2026-10-21T19:40:00Z","v":170,"vw":6.305},{"c":6.3,"h":6.3,"l":6.3,"n":7,"o":6.3,"t":"2026-10-21T19:45:00Z","v":220,"vw":6.3},{"c":6.3156,"h":6.3156,"l":6.3156,"n":1,"o":6.3156,"t":"2026-10-21T19:50:00Z","v":160,"vw":6.3156},{"c":6.315,"h":6.315,"l":6.31,"n":9,"o":6.31,"t":"2026-10-21T19:55:00Z","v":375,"vw":6.313057},{"c":6.35,"h":6.35,"l":6.35,"n":7,"o":6.35,"t":"2026-10-21T20:00:00Z","v":351,"vw":6.35},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-21T20:35:00Z","v":500,"vw":6.32},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-21T20:40:00Z","v":500,"vw":6.32},{"c":6.37,"h":6.47,"l":6.27,"n":22,"o":6.27,"t":"2026-10-22T13:30:00Z","v":17028,"vw":6.397945},{"c":6.39,"h":6.39,"l":6.36,"n":13,"o":6.36,"t":"2026-10-22T13:35:00Z","v":1335,"vw":6.387692},{"c":6.37,"h":6.41,"l":6.37,"n":44,"o":6.3899,"t":"2026-10-22T13:40:00Z","v":9500,"vw":6.392935},{"c":6.395,"h":6.395,"l":6.395,"n":2,"o":6.395,"t":"2026-10-22T13:45:00Z","v":1000,"vw":6.395},{"c":6.3818,"h":6.388,"l":6.36,"n":17,"o":6.388,"t":"2026-10-22T13:50:00Z","v":6467,"vw":6.379557},{"c":6.37,"h":6.37,"l":6.37,"n":2,"o":6.37,"t":"2026-10-22T13:55:00Z","v":183,"vw":6.37},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-22T14:05:00Z","v":2000,"vw":6.38},{"c":6.4,"h":6.4,"l":6.4,"n":3,"o":6.4,"t":"2026-10-22T14:10:00Z","v":118,"vw":6.4},{"c":6.385,"h":6.385,"l":6.3848,"n":2,"o":6.3848,"t":"2026-10-22T14:30:00Z","v":275,"vw":6.384909},{"c":6.36,"h":6.36,"l":6.36,"n":2,"o":6.36,"t":"2026-10-22T14:35:00Z","v":141,"vw":6.36},{"c":6.37,"h":6.37,"l":6.365,"n":4,"o":6.365,"t":"2026-10-22T14:45:00Z","v":3102,"vw":6.365161},{"c":6.375,"h":6.375,"l":6.375,"n":1,"o":6.375,"t":"2026-10-22T14:50:00Z","v":200,"vw":6.375},{"c":6.425,"h":6.425,"l":6.425,"n":1,"o":6.425,"t":"2026-10-22T15:00:00Z","v":200,"vw":6.425},{"c":6.415,"h":6.415,"l":6.415,"n":2,"o":6.415,"t":"2026-10-22T15:05:00Z","v":200,"vw":6.415},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-22T15:10:00Z","v":100,"vw":6.42},{"c":6.41,"h":6.4139,"l":6.41,"n":7,"o":6.4139,"t":"2026-10-22T15:15:00Z","v":1821,"vw":6.413441},{"c":6.41,"h":6.41,"l":6.41,"n":3,"o":6.41,"t":"2026-10-22T15:20:00Z","v":205,"vw":6.41},{"c":6.45,"h":6.45,"l":6.43,"n":7,"o":6.43,"t":"2026-10-22T15:25:00Z","v":256,"vw":6.439524},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-22T15:30:00Z","v":100,"vw":6.44},{"c":6.42,"h":6.43,"l":6.42,"n":12,"o":6.43,"t":"2026-10-22T15:35:00Z","v":750,"vw":6.425},{"c":6.4583,"h":6.4583,"l":6.44,"n":6,"o":6.44,"t":"2026-10-22T15:45:00Z","v":5351,"vw":6.457359},{"c":6.46,"h":6.46,"l":6.46,"n":4,"o":6.46,"t":"2026-10-22T15:50:00Z","v":1000,"vw":6.46},{"c":6.48,"h":6.48,"l":6.475,"n":7,"o":6.475,"t":"2026-10-22T15:55:00Z","v":531,"vw":6.478398},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-22T16:00:00Z","v":100,"vw":6.49},{"c":6.4901,"h":6.4901,"l":6.49,"n":6,"o":6.49,"t":"2026-10-22T16:05:00Z","v":1013,"vw":6.490069},{"c":6.485,"h":6.49,"l":6.485,"n":6,"o":6.49,"t":"2026-10-22T16:10:00Z","v":504,"vw":6.486},{"c":6.475,"h":6.48,"l":6.475,"n":5,"o":6.48,"t":"2026-10-22T16:15:00Z","v":521,"vw":6.477326},{"c":6.48,"h":6.48,"l":6.48,"n":2,"o":6.48,"t":"2026-10-22T16:20:00Z","v":170,"vw":6.48},{"c":6.49,"h":6.49,"l":6.48,"n":3,"o":6.48,"t":"2026-10-22T16:25:00Z","v":1300,"vw":6.480815},{"c":6.48,"h":6.48,"l":6.48,"n":6,"o":6.48,"t":"2026-10-22T16:40:00Z","v":354,"vw":6.48},{"c":6.485,"h":6.485,"l":6.485,"n":1,"o":6.485,"t":"2026-10-22T16:50:00Z","v":100,"vw":6.485},{"c":6.49,"h":6.495,"l":6.49,"n":5,"o":6.495,"t":"2026-10-22T17:10:00Z","v":409,"vw":6.49125},{"c":6.485,"h":6.485,"l":6.485,"n":1,"o":6.485,"t":"2026-10-22T17:30:00Z","v":103,"vw":6.485},{"c":6.48,"h":6.48,"l":6.48,"n":3,"o":6.48,"t":"2026-10-22T17:35:00Z","v":201,"vw":6.48},{"c":6.485,"h":6.485,"l":6.485,"n":7,"o":6.485,"t":"2026-10-22T17:40:00Z","v":574,"vw":6.485},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-22T17:50:00Z","v":100,"vw":6.47},{"c":6.46,"h":6.47,"l":6.46,"n":4,"o":6.47,"t":"2026-10-22T18:00:00Z","v":396,"vw":6.464114},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-22T18:05:00Z","v":100,"vw":6.46},{"c":6.465,"h":6.465,"l":6.465,"n":1,"o":6.465,"t":"2026-10-22T18:10:00Z","v":100,"vw":6.465},{"c":6.5,"h":6.5,"l":6.49,"n":16,"o":6.49,"t":"2026-10-22T18:15:00Z","v":746,"vw":6.495833},{"c":6.49,"h":6.5,"l":6.49,"n":8,"o":6.5,"t":"2026-10-22T18:20:00Z","v":636,"vw":6.493617},{"c":6.4763,"h":6.4763,"l":6.4763,"n":1,"o":6.4763,"t":"2026-10-22T18:25:00Z","v":1000,"vw":6.4763},{"c":6.47,"h":6.47,"l":6.47,"n":8,"o":6.47,"t":"2026-10-22T18:30:00Z","v":446,"vw":6.47},{"c":6.465,"h":6.47,"l":6.465,"n":4,"o":6.47,"t":"2026-10-22T18:35:00Z","v":526,"vw":6.466578},{"c":6.46,"h":6.46,"l":6.4572,"n":19,"o":6.4572,"t":"2026-10-22T18:50:00Z","v":2194,"vw":6.4596},{"c":6.455,"h":6.46,"l":6.455,"n":6,"o":6.46,"t":"2026-10-22T18:55:00Z","v":419,"vw":6.456667},{"c":6.465,"h":6.465,"l":6.465,"n":1,"o":6.465,"t":"2026-10-22T19:00:00Z","v":200,"vw":6.465},{"c":6.465,"h":6.465,"l":6.465,"n":3,"o":6.465,"t":"2026-10-22T19:05:00Z","v":155,"vw":6.465},{"c":6.46,"h":6.4618,"l":6.46,"n":11,"o":6.4618,"t":"2026-10-22T19:10:00Z","v":1601,"vw":6.460422},{"c":6.465,"h":6.465,"l":6.465,"n":4,"o":6.465,"t":"2026-10-22T19:15:00Z","v":315,"vw":6.465},{"c":6.465,"h":6.465,"l":6.46,"n":6,"o":6.46,"t":"2026-10-22T19:20:00Z","v":788,"vw":6.464286},{"c":6.445,"h":6.445,"l":6.44,"n":7,"o":6.445,"t":"2026-10-22T19:25:00Z","v":970,"vw":6.441667},{"c":6.435,"h":6.445,"l":6.435,"n":6,"o":6.445,"t":"2026-10-22T19:30:00Z","v":553,"vw":6.44},{"c":6.41,"h":6.4399,"l":6.41,"n":3,"o":6.4399,"t":"2026-10-22T19:35:00Z","v":1000,"vw":6.41299},{"c":6.4201,"h":6.422,"l":6.418,"n":7,"o":6.418,"t":"2026-10-22T19:40:00Z","v":543,"vw":6.420273},{"c":6.42,"h":6.42,"l":6.415,"n":11,"o":6.415,"t":"2026-10-22T19:45:00Z","v":3211,"vw":6.418311},{"c":6.43,"h":6.44,"l":6.43,"n":21,"o":6.44,"t":"2026-10-22T19:50:00Z","v":2912,"vw":6.43912},{"c":6.46,"h":6.47,"l":6.46,"n":4,"o":6.465,"t":"2026-10-22T19:55:00Z","v":367,"vw":6.465},{"c":6.54,"h":6.54,"l":6.53,"n":5,"o":6.53,"t":"2026-10-22T20:00:00Z","v":328,"vw":6.536154}],"history":[{"c":17.87,"h":17.93,"l":17.6317,"n":1068,"o":17.93,"t":"2024-10-21T04:00:00Z","v":127098,"vw":17.806484},{"c":17.84,"h":17.97,"l":17.76,"n":672,"o":17.97,"t":"2024-10-22T04:00:00Z","v":44961,"vw":17.834259},{"c":17.65,"h":17.82,"l":17.4,"n":817,"o":17.82,"t":"2024-10-23T04:00:00Z","v":44436,"vw":17.564841},{"c":17.65,"h":17.66,"l":17.4,"n":625,"o":17.4,"t":"2024-10-24T04:00:00Z","v":30540,"vw":17.537334},{"c":17.67,"h":17.84,"l":17.61,"n":664,"o":17.74,"t":"2024-10-25T04:00:00Z","v":47077,"vw":17.721758},{"c":17.61,"h":17.84,"l":17.54,"n":853,"o":17.84,"t":"2024-10-28T04:00:00Z","v":52629,"vw":17.619056},{"c":17.8,"h":17.83,"l":17.5,"n":619,"o":17.5,"t":"2024-10-29T04:00:00Z","v":37774,"vw":17.740881},{"c":17.75,"h":17.85,"l":17.6699,"n":501,"o":17.85,"t":"2024-10-30T04:00:00Z","v":35341,"vw":17.748479},{"c":17.78,"h":17.82,"l":17.6343,"n":568,"o":17.77,"t":"2024-10-31T04:00:00Z","v":29590,"vw":17.738896},{"c":17.79,"h":17.9,"l":17.64,"n":992,"o":17.78,"t":"2024-11-01T04:00:00Z","v":87916,"vw":17.840275},{"c":17.86,"h":17.9,"l":17.6841,"n":737,"o":17.9,"t":"2024-11-04T05:00:00Z","v":67445,"vw":17.823711},{"c":18,"h":18,"l":17.85,"n":544,"o":18,"t":"2024-11-05T05:00:00Z","v":42913,"vw":17.951461},{"c":18.22,"h":18.24,"l":17.9,"n":691,"o":18.22,"t":"2024-11-06T05:00:00Z","v":45782,"vw":18.0884},{"c":18.35,"h":18.35,"l":18.23,"n":972,"o":18.27,"t":"2024-11-07T05:00:00Z","v":101538,"vw":18.30075},{"c":18.37,"h":18.37,"l":18.2052,"n":1107,"o":18.32,"t":"2024-11-08T05:00:00Z","v":99874,"vw":18.280039},{"c":18.54,"h":18.54,"l":18.37,"n":1687,"o":18.42,"t":"2024-11-11T05:00:00Z","v":167196,"vw":18.4658},{"c":18.83,"h":18.84,"l":18.5246,"n":1437,"o":18.69,"t":"2024-11-12T05:00:00Z","v":167522,"vw":18.650387},{"c":18.96,"h":19.03,"l":18.7826,"n":1579,"o":18.9,"t":"2024-11-13T05:00:00Z","v":196289,"vw":18.935296},{"c":18.28,"h":18.31,"l":18.15,"n":1192,"o":18.23,"t":"2024-11-14T05:00:00Z","v":121740,"vw":18.236112},{"c":18.05,"h":18.18,"l":17.9106,"n":1353,"o":18.18,"t":"2024-11-15T05:00:00Z","v":132591,"vw":18.002754},{"c":18.35,"h":18.41,"l":17.8,"n":1243,"o":18,"t":"2024-11-18T05:00:00Z","v":197818,"vw":18.215497},{"c":18.74,"h":18.745,"l":18.3228,"n":1086,"o":18.34,"t":"2024-11-19T05:00:00Z","v":83751,"vw":18.529187},{"c":18.95,"h":19.01,"l":18.6691,"n":1016,"o":18.85,"t":"2024-11-20T05:00:00Z","v":105701,"vw":18.895233},{"c":19.13,"h":19.31,"l":18.8499,"n":852,"o":18.96,"t":"2024-11-21T05:00:00Z","v":54172,"vw":19.073608},{"c":19.2,"h":19.27,"l":19.0818,"n":740,"o":19.15,"t":"2024-11-22T05:00:00Z","v":42421,"vw":19.189174},{"c":18.57,"h":19.32,"l":18.51,"n":1913,"o":19.32,"t":"2024-11-25T05:00:00Z","v":95462,"vw":18.729968},{"c":18.65,"h":18.92,"l":18.52,"n":869,"o":18.52,"t":"2024-11-26T05:00:00Z","v":72813,"vw":18.774268},{"c":18.77,"h":18.89,"l":18.46,"n":1181,"o":18.64,"t":"2024-11-27T05:00:00Z","v":74764,"vw":18.729833},{"c":18.98,"h":19.0171,"l":18.8045,"n":582,"o":18.91,"t":"2024-11-29T05:00:00Z","v":30211,"vw":18.938273},{"c":19.17,"h":19.17,"l":18.93,"n":1177,"o":19.01,"t":"2024-12-02T05:00:00Z","v":81778,"vw":19.072087},{"c":19.19,"h":19.19,"l":18.9572,"n":1080,"o":19.17,"t":"2024-12-03T05:00:00Z","v":58188,"vw":19.061995},{"c":19.33,"h":19.3779,"l":19.124,"n":982,"o":19.22,"t":"2024-12-04T05:00:00Z","v":77686,"vw":19.251754},{"c":19.55,"h":19.569,"l":19.2962,"n":1019,"o":19.46,"t":"2024-12-05T05:00:00Z","v":73232,"vw":19.421471},{"c":19.83,"h":19.83,"l":19.3525,"n":1548,"o":19.41,"t":"2024-12-06T05:00:00Z","v":119888,"vw":19.521439},{"c":19.41,"h":19.66,"l":19.1601,"n":2214,"o":19.66,"t":"2024-12-09T05:00:00Z","v":156554,"vw":19.412657},{"c":19.49,"h":19.53,"l":19.3,"n":1437,"o":19.41,"t":"2024-12-10T05:00:00Z","v":140178,"vw":19.419496},{"c":19.85,"h":19.85,"l":19.56,"n":1733,"o":19.62,"t":"2024-12-11T05:00:00Z","v":241359,"vw":19.756687},{"c":18.88,"h":18.91,"l":18.7,"n":1977,"o":18.91,"t":"2024-12-12T05:00:00Z","v":140406,"vw":18.800214},{"c":18.71,"h":18.765,"l":18.4511,"n":1723,"o":18.63,"t":"2024-12-13T05:00:00Z","v":160915,"vw":18.615533},{"c":18.74,"h":18.8,"l":18.66,"n":1402,"o":18.66,"t":"2024-12-16T05:00:00Z","v":122867,"vw":18.710527},{"c":18.71,"h":18.7783,"l":18.63,"n":989,"o":18.75,"t":"2024-12-17T05:00:00Z","v":88878,"vw":18.688995},{"c":18.15,"h":18.72,"l":18.1,"n":1365,"o":18.72,"t":"2024-12-18T05:00:00Z","v":79172,"vw":18.533064},{"c":18.53,"h":18.5572,"l":18.3301,"n":859,"o":18.5,"t":"2024-12-19T05:00:00Z","v":54677,"vw":18.450628},{"c":18.58,"h":18.667,"l":18.22,"n":938,"o":18.22,"t":"2024-12-20T05:00:00Z","v":53805,"vw":18.491095},{"c":18.48,"h":18.62,"l":18.38,"n":1042,"o":18.55,"t":"2024-12-23T05:00:00Z","v":128847,"vw":18.509358},{"c":18.87,"h":18.91,"l":18.58,"n":799,"o":18.66,"t":"2024-12-24T05:00:00Z","v":70500,"vw":18.7839},{"c":18.64,"h":18.81,"l":18.5726,"n":1273,"o":18.76,"t":"2024-12-26T05:00:00Z","v":81073,"vw":18.686243},{"c":18.45,"h":18.64,"l":18.19,"n":1280,"o":18.64,"t":"2024-12-27T05:00:00Z","v":95416,"vw":18.331186},{"c":18.33,"h":18.41,"l":18.11,"n":1247,"o":18.25,"t":"2024-12-30T05:00:00Z","v":75627,"vw":18.268053},{"c":18.21,"h":18.3214,"l":18.13,"n":1028,"o":18.3,"t":"2024-12-31T05:00:00Z","v":65945,"vw":18.210926},{"c":18.12,"h":18.29,"l":17.9,"n":1569,"o":18.27,"t":"2025-01-02T05:00:00Z","v":113510,"vw":18.081846},{"c":18.06,"h":18.28,"l":18.0001,"n":1578,"o":18.21,"t":"2025-01-03T05:00:00Z","v":112520,"vw":18.13398},{"c":18.16,"h":18.19,"l":17.84,"n":3047,"o":18.18,"t":"2025-01-06T05:00:00Z","v":319276,"vw":18.017598},{"c":18.01,"h":18.12,"l":17.8001,"n":2344,"o":18,"t":"2025-01-07T05:00:00Z","v":279908,"vw":17.972579},{"c":17.38,"h":17.4899,"l":17.312,"n":1531,"o":17.45,"t":"2025-01-08T05:00:00Z","v":115089,"vw":17.381995},{"c":16.66,"h":17.21,"l":16.62,"n":2652,"o":17.21,"t":"2025-01-10T05:00:00Z","v":239257,"vw":16.788962},{"c":16.75,"h":16.8,"l":16.54,"n":1422,"o":16.6,"t":"2025-01-13T05:00:00Z","v":108897,"vw":16.668618},{"c":16.54,"h":16.83,"l":16.45,"n":1727,"o":16.83,"t":"2025-01-14T05:00:00Z","v":160232,"vw":16.603065},{"c":16.92,"h":17.0874,"l":16.591,"n":1140,"o":16.73,"t":"2025-01-15T05:00:00Z","v":111356,"vw":16.844629},{"c":16.86,"h":17.18,"l":16.78,"n":913,"o":17.14,"t":"2025-01-16T05:00:00Z","v":74172,"vw":16.99187},{"c":17.15,"h":17.24,"l":16.9866,"n":1300,"o":17.09,"t":"2025-01-17T05:00:00Z","v":136286,"vw":17.113222},{"c":17.37,"h":17.37,"l":17.04,"n":2181,"o":17.27,"t":"2025-01-21T05:00:00Z","v":262224,"vw":17.264984},{"c":18.22,"h":19.13,"l":18.22,"n":2648,"o":19.08,"t":"2025-01-22T05:00:00Z","v":348840,"vw":18.550114},{"c":19,"h":19,"l":18.41,"n":1625,"o":18.47,"t":"2025-01-23T05:00:00Z","v":151831,"vw":18.772986},{"c":18.8,"h":18.92,"l":18.68,"n":1407,"o":18.91,"t":"2025-01-24T05:00:00Z","v":86309,"vw":18.794167},{"c":18.61,"h":18.906,"l":18.54,"n":1584,"o":18.76,"t":"2025-01-27T05:00:00Z","v":196293,"vw":18.749952},{"c":18.71,"h":18.83,"l":18.51,"n":1036,"o":18.62,"t":"2025-01-28T05:00:00Z","v":88163,"vw":18.6945},{"c":18.91,"h":18.94,"l":18.68,"n":814,"o":18.84,"t":"2025-01-29T05:00:00Z","v":56901,"vw":18.804141},{"c":18.95,"h":19.07,"l":18.78,"n":1136,"o":19,"t":"2025-01-30T05:00:00Z","v":66416,"vw":18.888651},{"c":19.03,"h":19.06,"l":18.78,"n":1461,"o":18.78,"t":"2025-01-31T05:00:00Z","v":133356,"vw":18.974558},{"c":18.96,"h":18.99,"l":18.64,"n":2048,"o":18.79,"t":"2025-02-03T05:00:00Z","v":222689,"vw":18.87559},{"c":19.27,"h":19.29,"l":18.8801,"n":2281,"o":18.99,"t":"2025-02-04T05:00:00Z","v":313864,"vw":19.122866},{"c":19.42,"h":19.42,"l":19.0201,"n":3808,"o":19.19,"t":"2025-02-05T05:00:00Z","v":604112,"vw":19.24864},{"c":18.4,"h":18.4,"l":18.1804,"n":2066,"o":18.33,"t":"2025-02-06T05:00:00Z","v":258245,"vw":18.293043},{"c":18.54,"h":18.54,"l":18.32,"n":2162,"o":18.39,"t":"2025-02-07T05:00:00Z","v":288042,"vw":18.411235},{"c":18.55,"h":18.62,"l":18.4007,"n":1845,"o":18.46,"t":"2025-02-10T05:00:00Z","v":186674,"vw":18.532852},{"c":18.42,"h":18.56,"l":18.2,"n":1649,"o":18.56,"t":"2025-02-11T05:00:00Z","v":139737,"vw":18.332728},{"c":18.57,"h":18.62,"l":18.155,"n":1100,"o":18.29,"t":"2025-02-12T05:00:00Z","v":100521,"vw":18.410383},{"c":18.79,"h":18.83,"l":18.54,"n":1155,"o":18.54,"t":"2025-02-13T05:00:00Z","v":118937,"vw":18.729727},{"c":18.96,"h":18.96,"l":18.79,"n":1732,"o":18.79,"t":"2025-02-14T05:00:00Z","v":295910,"vw":18.894649},{"c":18.7,"h":19.11,"l":18.4881,"n":2614,"o":19.11,"t":"2025-02-18T05:00:00Z","v":275185,"vw":18.713024},{"c":18.81,"h":18.84,"l":18.52,"n":1315,"o":18.7,"t":"2025-02-19T05:00:00Z","v":171391,"vw":18.750343},{"c":18.49,"h":18.88,"l":18.352,"n":1714,"o":18.88,"t":"2025-02-20T05:00:00Z","v":155006,"vw":18.507306},{"c":18.14,"h":18.61,"l":18.14,"n":1796,"o":18.59,"t":"2025-02-21T05:00:00Z","v":188279,"vw":18.328137},{"c":17.92,"h":18.3867,"l":17.88,"n":1752,"o":18.33,"t":"2025-02-24T05:00:00Z","v":446049,"vw":18.088484},{"c":17.78,"h":18.01,"l":17.33,"n":1920,"o":17.9,"t":"2025-02-25T05:00:00Z","v":225015,"vw":17.643244},{"c":18.09,"h":18.1299,"l":17.75,"n":1094,"o":17.78,"t":"2025-02-26T05:00:00Z","v":120447,"vw":17.991246},{"c":17.69,"h":18.12,"l":17.5,"n":1471,"o":18.12,"t":"2025-02-27T05:00:00Z","v":147333,"vw":17.795657},{"c":17.92,"h":17.92,"l":17.46,"n":1785,"o":17.6,"t":"2025-02-28T05:00:00Z","v":166319,"vw":17.656291},{"c":17.84,"h":18.02,"l":17.605,"n":2680,"o":18,"t":"2025-03-03T05:00:00Z","v":337002,"vw":17.863673},{"c":17.67,"h":17.94,"l":17.34,"n":1910,"o":17.7,"t":"2025-03-04T05:00:00Z","v":248490,"vw":17.688799},{"c":18,"h":18.08,"l":17.7238,"n":1717,"o":17.91,"t":"2025-03-05T05:00:00Z","v":246235,"vw":17.918696},{"c":16.25,"h":17.31,"l":16.16,"n":3153,"o":17.31,"t":"2025-03-06T05:00:00Z","v":321925,"vw":16.789692},{"c":15.98,"h":16.2368,"l":15.485,"n":2997,"o":16.12,"t":"2025-03-07T05:00:00Z","v":389221,"vw":15.866332},{"c":15.66,"h":15.82,"l":15.4,"n":2267,"o":15.74,"t":"2025-03-10T04:00:00Z","v":271273,"vw":15.584957},{"c":16.08,"h":16.3,"l":15.54,"n":1362,"o":15.54,"t":"2025-03-11T04:00:00Z","v":167033,"vw":15.9872},{"c":16.41,"h":16.5468,"l":16.1732,"n":876,"o":16.35,"t":"2025-03-12T04:00:00Z","v":79200,"vw":16.42782},{"c":16.08,"h":16.5,"l":16.02,"n":900,"o":16.43,"t":"2025-03-13T04:00:00Z","v":74523,"vw":16.222438},{"c":16.51,"h":16.55,"l":16.17,"n":990,"o":16.17,"t":"2025-03-14T04:00:00Z","v":90409,"vw":16.475053},{"c":16.95,"h":17.12,"l":16.7015,"n":1369,"o":16.74,"t":"2025-03-17T04:00:00Z","v":153613,"vw":16.974526},{"c":16.64,"h":16.88,"l":16.39,"n":1046,"o":16.88,"t":"2025-03-18T04:00:00Z","v":63681,"vw":16.62768},{"c":17,"h":17.21,"l":16.6,"n":783,"o":16.66,"t":"2025-03-19T04:00:00Z","v":68739,"vw":17.048384},{"c":16.95,"h":17.205,"l":16.945,"n":658,"o":17.03,"t":"2025-03-20T04:00:00Z","v":42638,"vw":17.03695},{"c":17.11,"h":17.178,"l":16.87,"n":789,"o":16.87,"t":"2025-03-21T04:00:00Z","v":45551,"vw":17.090265},{"c":17.3,"h":17.39,"l":17.06,"n":1163,"o":17.31,"t":"2025-03-24T04:00:00Z","v":221631,"vw":17.241203},{"c":17.66,"h":17.7,"l":17.45,"n":1159,"o":17.49,"t":"2025-03-25T04:00:00Z","v":113737,"vw":17.634158},{"c":17.4,"h":17.68,"l":17.3307,"n":1154,"o":17.66,"t":"2025-03-26T04:00:00Z","v":128263,"vw":17.408618},{"c":17.47,"h":17.66,"l":17.34,"n":1177,"o":17.48,"t":"2025-03-27T04:00:00Z","v":122186,"vw":17.589498},{"c":16.79,"h":17.52,"l":16.7115,"n":1686,"o":17.52,"t":"2025-03-28T04:00:00Z","v":163926,"vw":16.934314},{"c":16.75,"h":16.8,"l":16.28,"n":1420,"o":16.54,"t":"2025-03-31T04:00:00Z","v":174588,"vw":16.558822},{"c":16.76,"h":16.8096,"l":16.49,"n":1442,"o":16.64,"t":"2025-04-01T04:00:00Z","v":121468,"vw":16.607627},{"c":16.86,"h":17.03,"l":16.58,"n":1516,"o":16.58,"t":"2025-04-02T04:00:00Z","v":143669,"vw":16.890794},{"c":16.01,"h":16.44,"l":15.6401,"n":1795,"o":15.79,"t":"2025-04-03T04:00:00Z","v":193632,"vw":16.08676},{"c":15,"h":15.781,"l":14.91,"n":2831,"o":15.74,"t":"2025-04-04T04:00:00Z","v":303444,"vw":15.250477},{"c":15.69,"h":15.7199,"l":14.42,"n":1803,"o":14.51,"t":"2025-04-07T04:00:00Z","v":213451,"vw":15.065521},{"c":15.2,"h":15.9484,"l":15.0715,"n":2478,"o":15.74,"t":"2025-04-08T04:00:00Z","v":137737,"vw":15.544276},{"c":16.27,"h":16.3,"l":14.97,"n":1236,"o":14.97,"t":"2025-04-09T04:00:00Z","v":144765,"vw":15.685593},{"c":16.2,"h":16.2266,"l":15.6976,"n":901,"o":16.05,"t":"2025-04-10T04:00:00Z","v":75126,"vw":16.083714},{"c":16.2,"h":16.3,"l":15.95,"n":889,"o":16.15,"t":"2025-04-11T04:00:00Z","v":53724,"vw":16.150514},{"c":16.42,"h":16.59,"l":16.2001,"n":1018,"o":16.48,"t":"2025-04-14T04:00:00Z","v":92108,"vw":16.420873},{"c":16.94,"h":17.0868,"l":16.58,"n":1638,"o":16.71,"t":"2025-04-15T04:00:00Z","v":141110,"vw":16.938285},{"c":16.87,"h":16.99,"l":16.61,"n":1656,"o":16.99,"t":"2025-04-16T04:00:00Z","v":106145,"vw":16.793784},{"c":16.87,"h":16.9989,"l":16.65,"n":1449,"o":16.95,"t":"2025-04-17T04:00:00Z","v":119061,"vw":16.898526},{"c":17.22,"h":17.63,"l":17.04,"n":2406,"o":17.21,"t":"2025-04-21T04:00:00Z","v":468936,"vw":17.294057},{"c":17.93,"h":18.1,"l":17.5785,"n":2397,"o":17.58,"t":"2025-04-22T04:00:00Z","v":348433,"vw":17.955778},{"c":18.01,"h":18.13,"l":17.91,"n":1351,"o":18.13,"t":"2025-04-23T04:00:00Z","v":147309,"vw":18.040928},{"c":18.28,"h":18.3899,"l":18.03,"n":2847,"o":18.03,"t":"2025-04-24T04:00:00Z","v":391833,"vw":18.22367},{"c":18.35,"h":18.4492,"l":18.28,"n":1906,"o":18.29,"t":"2025-04-25T04:00:00Z","v":161528,"vw":18.37371},{"c":18.56,"h":18.59,"l":18.2099,"n":2406,"o":18.48,"t":"2025-04-28T04:00:00Z","v":232501,"vw":18.399974},{"c":18.76,"h":18.7796,"l":18.385,"n":1981,"o":18.53,"t":"2025-04-29T04:00:00Z","v":233615,"vw":18.593667},{"c":18.8,"h":18.8483,"l":18.5,"n":3032,"o":18.76,"t":"2025-04-30T04:00:00Z","v":479061,"vw":18.690761},{"c":17.92,"h":17.99,"l":17.76,"n":2487,"o":17.87,"t":"2025-05-01T04:00:00Z","v":307621,"vw":17.899828},{"c":18.04,"h":18.0847,"l":17.9723,"n":2520,"o":18.06,"t":"2025-05-02T04:00:00Z","v":451096,"vw":18.051789},{"c":17.84,"h":17.97,"l":17.47,"n":2328,"o":17.55,"t":"2025-05-05T04:00:00Z","v":224938,"vw":17.79991},{"c":17.9,"h":18.04,"l":17.76,"n":1193,"o":17.76,"t":"2025-05-06T04:00:00Z","v":114003,"vw":17.949767},{"c":18.24,"h":18.25,"l":17.96,"n":1506,"o":17.97,"t":"2025-05-07T04:00:00Z","v":192710,"vw":18.113545},{"c":18.06,"h":18.3599,"l":18.01,"n":1719,"o":18.34,"t":"2025-05-08T04:00:00Z","v":139197,"vw":18.133712},{"c":18.07,"h":18.18,"l":17.9625,"n":1371,"o":18.18,"t":"2025-05-09T04:00:00Z","v":157940,"vw":18.037951},{"c":17.61,"h":17.9,"l":17.5402,"n":3558,"o":17.87,"t":"2025-05-12T04:00:00Z","v":333260,"vw":17.676472},{"c":18.17,"h":18.17,"l":17.665,"n":1474,"o":17.7,"t":"2025-05-13T04:00:00Z","v":142406,"vw":18.010639},{"c":18.18,"h":18.23,"l":17.965,"n":1399,"o":18.1,"t":"2025-05-14T04:00:00Z","v":113342,"vw":18.154099},{"c":18.56,"h":18.605,"l":18.225,"n":1517,"o":18.24,"t":"2025-05-15T04:00:00Z","v":152418,"vw":18.440164},{"c":18.6,"h":18.7,"l":18.6,"n":1803,"o":18.7,"t":"2025-05-16T04:00:00Z","v":234038,"vw":18.6214},{"c":18.67,"h":18.68,"l":18.4,"n":1651,"o":18.42,"t":"2025-05-19T04:00:00Z","v":220621,"vw":18.553434},{"c":18.6,"h":18.69,"l":18.49,"n":1343,"o":18.51,"t":"2025-05-20T04:00:00Z","v":146144,"vw":18.567585},{"c":18.67,"h":18.9,"l":18.6161,"n":1500,"o":18.62,"t":"2025-05-21T04:00:00Z","v":201496,"vw":18.752329},{"c":18.66,"h":18.78,"l":18.62,"n":1334,"o":18.75,"t":"2025-05-22T04:00:00Z","v":105222,"vw":18.705618},{"c":18.65,"h":18.72,"l":18.5101,"n":1987,"o":18.63,"t":"2025-05-23T04:00:00Z","v":213187,"vw":18.660134},{"c":18.95,"h":18.95,"l":18.78,"n":3135,"o":18.81,"t":"2025-05-27T04:00:00Z","v":461487,"vw":18.86118},{"c":18.93,"h":19.01,"l":18.9,"n":2828,"o":19.01,"t":"2025-05-28T04:00:00Z","v":350886,"vw":18.961141},{"c":18.06,"h":18.3,"l":17.91,"n":2955,"o":18.3,"t":"2025-05-29T04:00:00Z","v":303508,"vw":18.042038},{"c":18.26,"h":18.33,"l":17.965,"n":2659,"o":18.2,"t":"2025-05-30T04:00:00Z","v":468552,"vw":18.170618},{"c":18.41,"h":18.43,"l":18.18,"n":2067,"o":18.25,"t":"2025-06-02T04:00:00Z","v":236320,"vw":18.360014},{"c":18.41,"h":18.4994,"l":18.37,"n":1604,"o":18.45,"t":"2025-06-03T04:00:00Z","v":174789,"vw":18.437039},{"c":18.6,"h":18.63,"l":18.41,"n":1274,"o":18.42,"t":"2025-06-04T04:00:00Z","v":146104,"vw":18.555829},{"c":18.74,"h":18.82,"l":18.6201,"n":1382,"o":18.65,"t":"2025-06-05T04:00:00Z","v":188731,"vw":18.725142},{"c":18.65,"h":18.81,"l":18.58,"n":1683,"o":18.81,"t":"2025-06-06T04:00:00Z","v":149112,"vw":18.685774},{"c":18.42,"h":18.7,"l":18.42,"n":2253,"o":18.7,"t":"2025-06-09T04:00:00Z","v":195634,"vw":18.522448},{"c":18.2,"h":18.57,"l":17.825,"n":3045,"o":18.57,"t":"2025-06-10T04:00:00Z","v":251535,"vw":18.046946},{"c":18.36,"h":18.4893,"l":18.0501,"n":1292,"o":18.09,"t":"2025-06-11T04:00:00Z","v":149294,"vw":18.314037},{"c":18.31,"h":18.5,"l":18.29,"n":1200,"o":18.48,"t":"2025-06-12T04:00:00Z","v":131426,"vw":18.421043},{"c":18.4,"h":18.4,"l":18.13,"n":1321,"o":18.18,"t":"2025-06-13T04:00:00Z","v":113277,"vw":18.290938},{"c":18.42,"h":18.5999,"l":18.23,"n":2056,"o":18.24,"t":"2025-06-16T04:00:00Z","v":223237,"vw":18.417912},{"c":18.42,"h":18.54,"l":18.3601,"n":1190,"o":18.45,"t":"2025-06-17T04:00:00Z","v":111200,"vw":18.462965},{"c":18.47,"h":18.6,"l":18.4475,"n":1145,"o":18.55,"t":"2025-06-18T04:00:00Z","v":142384,"vw":18.513617},{"c":18.57,"h":18.6873,"l":18.5,"n":1791,"o":18.5,"t":"2025-06-20T04:00:00Z","v":274846,"vw":18.565962},{"c":18.81,"h":18.8596,"l":18.4,"n":2419,"o":18.6,"t":"2025-06-23T04:00:00Z","v":464343,"vw":18.739033},{"c":19.03,"h":19.1,"l":18.86,"n":2445,"o":19.05,"t":"2025-06-24T04:00:00Z","v":379758,"vw":19.022398},{"c":19,"h":19.27,"l":19,"n":2037,"o":19.15,"t":"2025-06-25T04:00:00Z","v":320357,"vw":19.136842},{"c":18.93,"h":18.9399,"l":18.64,"n":1596,"o":18.64,"t":"2025-06-26T04:00:00Z","v":219328,"vw":18.794421},{"c":19.05,"h":19.16,"l":18.86,"n":2105,"o":19,"t":"2025-06-27T04:00:00Z","v":362447,"vw":19.02147},{"c":19.25,"h":19.25,"l":19.05,"n":2261,"o":19.1,"t":"2025-06-30T04:00:00Z","v":278347,"vw":19.173351},{"c":18.67,"h":19.23,"l":18.49,"n":2318,"o":19.18,"t":"2025-07-01T04:00:00Z","v":220545,"vw":18.770034},{"c":18.51,"h":18.72,"l":18.36,"n":2581,"o":18.65,"t":"2025-07-02T04:00:00Z","v":167712,"vw":18.509691},{"c":18.73,"h":18.7588,"l":18.48,"n":1377,"o":18.65,"t":"2025-07-03T04:00:00Z","v":105759,"vw":18.655084},{"c":18.59,"h":18.69,"l":18.435,"n":1960,"o":18.69,"t":"2025-07-07T04:00:00Z","v":283715,"vw":18.57891},{"c":18.45,"h":18.65,"l":18.18,"n":2532,"o":18.6,"t":"2025-07-08T04:00:00Z","v":228301,"vw":18.404076},{"c":18.59,"h":18.6,"l":18.31,"n":1831,"o":18.45,"t":"2025-07-09T04:00:00Z","v":125706,"vw":18.458112},{"c":18.09,"h":18.6,"l":18.025,"n":2862,"o":18.6,"t":"2025-07-10T04:00:00Z","v":194747,"vw":18.165983},{"c":18.05,"h":18.23,"l":17.9,"n":2862,"o":18.23,"t":"2025-07-11T04:00:00Z","v":281306,"vw":18.037347},{"c":18.28,"h":18.3885,"l":18.08,"n":2043,"o":18.09,"t":"2025-07-14T04:00:00Z","v":251193,"vw":18.291353},{"c":18.29,"h":18.38,"l":18.06,"n":1787,"o":18.35,"t":"2025-07-15T04:00:00Z","v":151216,"vw":18.243079},{"c":18.19,"h":18.39,"l":18.15,"n":1533,"o":18.33,"t":"2025-07-16T04:00:00Z","v":133747,"vw":18.274938},{"c":18.5,"h":18.5,"l":18.15,"n":2294,"o":18.25,"t":"2025-07-17T04:00:00Z","v":304880,"vw":18.35426},{"c":17.65,"h":18.23,"l":17.55,"n":7388,"o":18.23,"t":"2025-07-18T04:00:00Z","v":777283,"vw":17.730155},{"c":18,"h":18,"l":17.5801,"n":3861,"o":17.66,"t":"2025-07-21T04:00:00Z","v":540875,"vw":17.893033},{"c":17.48,"h":17.95,"l":17.445,"n":4013,"o":17.95,"t":"2025-07-22T04:00:00Z","v":366658,"vw":17.640886},{"c":17.28,"h":17.5,"l":17.2524,"n":3458,"o":17.5,"t":"2025-07-23T04:00:00Z","v":322951,"vw":17.32589},{"c":16.9,"h":16.93,"l":16.68,"n":3734,"o":16.85,"t":"2025-07-24T04:00:00Z","v":433935,"vw":16.748978},{"c":16.96,"h":17,"l":16.87,"n":2211,"o":16.9,"t":"2025-07-25T04:00:00Z","v":370259,"vw":16.934698},{"c":16.85,"h":17.11,"l":16.79,"n":2762,"o":16.91,"t":"2025-07-28T04:00:00Z","v":257126,"vw":16.948844},{"c":16.79,"h":16.92,"l":16.73,"n":2164,"o":16.8,"t":"2025-07-29T04:00:00Z","v":200160,"vw":16.80742},{"c":16.99,"h":17,"l":16.7753,"n":1668,"o":16.8,"t":"2025-07-30T04:00:00Z","v":182398,"vw":16.89666},{"c":16.65,"h":17.04,"l":16.65,"n":2209,"o":16.97,"t":"2025-07-31T04:00:00Z","v":237207,"vw":16.862895},{"c":16.69,"h":16.9498,"l":16.6,"n":1923,"o":16.65,"t":"2025-08-01T04:00:00Z","v":180399,"vw":16.757002},{"c":16.9,"h":16.9499,"l":16.79,"n":1758,"o":16.82,"t":"2025-08-04T04:00:00Z","v":135134,"vw":16.844439},{"c":16.62,"h":16.92,"l":16.55,"n":1975,"o":16.92,"t":"2025-08-05T04:00:00Z","v":154111,"vw":16.729742},{"c":16.96,"h":17,"l":16.62,"n":1505,"o":16.62,"t":"2025-08-06T04:00:00Z","v":123145,"vw":16.868508},{"c":17.02,"h":17.08,"l":16.89,"n":1580,"o":17,"t":"2025-08-07T04:00:00Z","v":96489,"vw":16.971946},{"c":17.29,"h":17.29,"l":17.0112,"n":1552,"o":17.03,"t":"2025-08-08T04:00:00Z","v":101813,"vw":17.174767},{"c":17.38,"h":17.4174,"l":17.19,"n":1643,"o":17.28,"t":"2025-08-11T04:00:00Z","v":190403,"vw":17.277495},{"c":17.42,"h":17.5,"l":17.23,"n":1278,"o":17.45,"t":"2025-08-12T04:00:00Z","v":126538,"vw":17.366689},{"c":17.23,"h":17.555,"l":17.2,"n":1513,"o":17.5,"t":"2025-08-13T04:00:00Z","v":152918,"vw":17.395819},{"c":17.51,"h":17.6187,"l":17.25,"n":1426,"o":17.25,"t":"2025-08-14T04:00:00Z","v":166935,"vw":17.530626},{"c":17.6,"h":17.65,"l":17.48,"n":1244,"o":17.55,"t":"2025-08-15T04:00:00Z","v":126986,"vw":17.58513},{"c":17.67,"h":17.7443,"l":17.5711,"n":1741,"o":17.6,"t":"2025-08-18T04:00:00Z","v":338736,"vw":17.653352},{"c":17.32,"h":17.61,"l":17.03,"n":2107,"o":17.61,"t":"2025-08-19T04:00:00Z","v":292729,"vw":17.237404},{"c":17.3,"h":17.416,"l":17.0377,"n":1579,"o":17.32,"t":"2025-08-20T04:00:00Z","v":200066,"vw":17.223162},{"c":16.74,"h":16.8796,"l":16.64,"n":1366,"o":16.7,"t":"2025-08-21T04:00:00Z","v":173078,"vw":16.762445},{"c":16.72,"h":16.8273,"l":16.65,"n":2168,"o":16.75,"t":"2025-08-22T04:00:00Z","v":243194,"vw":16.736305},{"c":16.89,"h":17.04,"l":16.705,"n":1487,"o":16.72,"t":"2025-08-25T04:00:00Z","v":150765,"vw":16.936935},{"c":17,"h":17,"l":16.842,"n":1236,"o":16.95,"t":"2025-08-26T04:00:00Z","v":117734,"vw":16.959868},{"c":16.96,"h":17.005,"l":16.88,"n":1228,"o":16.95,"t":"2025-08-27T04:00:00Z","v":199135,"vw":16.958865},{"c":17.05,"h":17.1398,"l":16.91,"n":1028,"o":16.95,"t":"2025-08-28T04:00:00Z","v":104850,"vw":17.013246},{"c":16.84,"h":17.14,"l":16.71,"n":1656,"o":17.14,"t":"2025-08-29T04:00:00Z","v":148069,"vw":16.814371},{"c":16.87,"h":16.9,"l":16.49,"n":1668,"o":16.68,"t":"2025-09-02T04:00:00Z","v":170025,"vw":16.759306},{"c":17.05,"h":17.05,"l":16.79,"n":1119,"o":16.9,"t":"2025-09-03T04:00:00Z","v":110405,"vw":16.920831},{"c":17.3,"h":17.31,"l":17.03,"n":1225,"o":17.03,"t":"2025-09-04T04:00:00Z","v":99161,"vw":17.233709},{"c":17.2,"h":17.49,"l":17.16,"n":1286,"o":17.35,"t":"2025-09-05T04:00:00Z","v":127477,"vw":17.242436},{"c":17.19,"h":17.2899,"l":17.0626,"n":1279,"o":17.23,"t":"2025-09-08T04:00:00Z","v":118808,"vw":17.212172},{"c":17.41,"h":17.44,"l":17.25,"n":951,"o":17.29,"t":"2025-09-09T04:00:00Z","v":70994,"vw":17.339643},{"c":17.4,"h":17.445,"l":17.23,"n":1164,"o":17.41,"t":"2025-09-10T04:00:00Z","v":80002,"vw":17.309729},{"c":16.7,"h":17.42,"l":16.5468,"n":3802,"o":17.42,"t":"2025-09-11T04:00:00Z","v":364645,"vw":16.802628},{"c":16.47,"h":16.7879,"l":16.405,"n":3188,"o":16.78,"t":"2025-09-12T04:00:00Z","v":281049,"vw":16.515202},{"c":16.68,"h":16.72,"l":16.31,"n":1856,"o":16.47,"t":"2025-09-15T04:00:00Z","v":198213,"vw":16.550495},{"c":16.64,"h":16.75,"l":16.6105,"n":1151,"o":16.75,"t":"2025-09-16T04:00:00Z","v":87577,"vw":16.676648},{"c":16.94,"h":17.01,"l":16.73,"n":1428,"o":16.73,"t":"2025-09-17T04:00:00Z","v":239292,"vw":16.909777},{"c":16.35,"h":16.62,"l":16.3,"n":2355,"o":16.6,"t":"2025-09-18T04:00:00Z","v":239130,"vw":16.497036},{"c":16.57,"h":16.57,"l":16.3301,"n":1804,"o":16.4,"t":"2025-09-19T04:00:00Z","v":257885,"vw":16.44153},{"c":16.54,"h":16.57,"l":16.4,"n":1865,"o":16.4,"t":"2025-09-22T04:00:00Z","v":247245,"vw":16.505625},{"c":16.46,"h":16.56,"l":16.3548,"n":1300,"o":16.55,"t":"2025-09-23T04:00:00Z","v":105112,"vw":16.446305},{"c":16.29,"h":16.5,"l":16.18,"n":1766,"o":16.37,"t":"2025-09-24T04:00:00Z","v":196361,"vw":16.307799},{"c":16.36,"h":16.47,"l":16.19,"n":1184,"o":16.31,"t":"2025-09-25T04:00:00Z","v":92846,"vw":16.361719},{"c":16.41,"h":16.45,"l":16.3,"n":1437,"o":16.42,"t":"2025-09-26T04:00:00Z","v":210512,"vw":16.39517},{"c":16.36,"h":16.5575,"l":16.16,"n":1481,"o":16.25,"t":"2025-09-29T04:00:00Z","v":127058,"vw":16.406544},{"c":16.28,"h":16.41,"l":16.037,"n":1853,"o":16.41,"t":"2025-09-30T04:00:00Z","v":174101,"vw":16.170279},{"c":15.96,"h":16.11,"l":15.8501,"n":3083,"o":16.1,"t":"2025-10-01T04:00:00Z","v":310258,"vw":15.96741},{"c":15.84,"h":15.865,"l":15.5104,"n":3268,"o":15.78,"t":"2025-10-02T04:00:00Z","v":280138,"vw":15.73345},{"c":15.8,"h":15.88,"l":15.645,"n":2036,"o":15.84,"t":"2025-10-03T04:00:00Z","v":176178,"vw":15.773355},{"c":15.88,"h":15.8899,"l":15.68,"n":1852,"o":15.78,"t":"2025-10-06T04:00:00Z","v":218869,"vw":15.774998},{"c":16.18,"h":16.27,"l":15.99,"n":1413,"o":16,"t":"2025-10-07T04:00:00Z","v":137063,"vw":16.160517},{"c":16.38,"h":16.44,"l":16.2,"n":1342,"o":16.24,"t":"2025-10-08T04:00:00Z","v":103667,"vw":16.374545},{"c":16.59,"h":16.67,"l":16.38,"n":1360,"o":16.38,"t":"2025-10-09T04:00:00Z","v":135022,"vw":16.613087},{"c":16.5,"h":16.7752,"l":16.4503,"n":1651,"o":16.6,"t":"2025-10-10T04:00:00Z","v":151448,"vw":16.623815},{"c":16.54,"h":16.62,"l":16.3301,"n":1347,"o":16.5,"t":"2025-10-13T04:00:00Z","v":114521,"vw":16.518907},{"c":16.48,"h":16.5452,"l":16.28,"n":1328,"o":16.28,"t":"2025-10-14T04:00:00Z","v":112017,"vw":16.453817},{"c":16.32,"h":16.58,"l":16.32,"n":1427,"o":16.58,"t":"2025-10-15T04:00:00Z","v":271309,"vw":16.430366},{"c":15.69,"h":16.09,"l":15.62,"n":1914,"o":15.93,"t":"2025-10-16T04:00:00Z","v":211782,"vw":15.87597},{"c":15.89,"h":15.93,"l":15.665,"n":1572,"o":15.8,"t":"2025-10-17T04:00:00Z","v":157997,"vw":15.795169},{"c":16.31,"h":16.42,"l":15.92,"n":1848,"o":15.92,"t":"2025-10-20T04:00:00Z","v":463905,"vw":16.268618},{"c":16.36,"h":16.43,"l":16.26,"n":2117,"o":16.26,"t":"2025-10-21T04:00:00Z","v":233894,"vw":16.341844},{"c":15,"h":15.49,"l":14.9383,"n":5969,"o":15.45,"t":"2025-10-22T04:00:00Z","v":687928,"vw":15.095038},{"c":14.87,"h":15.07,"l":14.66,"n":3320,"o":15.07,"t":"2025-10-23T04:00:00Z","v":291310,"vw":14.803486},{"c":14.63,"h":14.85,"l":14.63,"n":3591,"o":14.7,"t":"2025-10-24T04:00:00Z","v":280899,"vw":14.702068},{"c":14.63,"h":14.723,"l":14.555,"n":2554,"o":14.67,"t":"2025-10-27T04:00:00Z","v":256708,"vw":14.645792},{"c":14.83,"h":14.89,"l":14.6404,"n":1718,"o":14.75,"t":"2025-10-28T04:00:00Z","v":201125,"vw":14.766346},{"c":14.75,"h":14.8063,"l":14.68,"n":1661,"o":14.69,"t":"2025-10-29T04:00:00Z","v":135855,"vw":14.731204},{"c":14.5,"h":14.65,"l":14.455,"n":1950,"o":14.5,"t":"2025-10-30T04:00:00Z","v":138791,"vw":14.535844},{"c":14.81,"h":14.9995,"l":14.645,"n":2446,"o":14.75,"t":"2025-10-31T04:00:00Z","v":237528,"vw":14.897822},{"c":14.62,"h":14.96,"l":14.33,"n":3315,"o":14.94,"t":"2025-11-03T05:00:00Z","v":249231,"vw":14.612696},{"c":14.59,"h":14.6501,"l":14.48,"n":1536,"o":14.53,"t":"2025-11-04T05:00:00Z","v":115944,"vw":14.547545},{"c":14.59,"h":14.63,"l":14.33,"n":1511,"o":14.49,"t":"2025-11-05T05:00:00Z","v":106637,"vw":14.516265},{"c":14.5,"h":14.5559,"l":14.3608,"n":1505,"o":14.41,"t":"2025-11-06T05:00:00Z","v":114680,"vw":14.461373},{"c":14.5,"h":14.61,"l":14.39,"n":1747,"o":14.5,"t":"2025-11-07T05:00:00Z","v":118466,"vw":14.508131},{"c":14.73,"h":14.8,"l":14.59,"n":1437,"o":14.59,"t":"2025-11-10T05:00:00Z","v":125154,"vw":14.736484},{"c":14.89,"h":14.8992,"l":14.7,"n":813,"o":14.73,"t":"2025-11-11T05:00:00Z","v":78965,"vw":14.825235},{"c":15,"h":15.1374,"l":14.8101,"n":1149,"o":14.88,"t":"2025-11-12T05:00:00Z","v":110524,"vw":14.965607},{"c":14.85,"h":15.06,"l":14.85,"n":1140,"o":15.05,"t":"2025-11-13T05:00:00Z","v":103206,"vw":14.931786},{"c":14.47,"h":14.79,"l":14.4098,"n":2391,"o":14.79,"t":"2025-11-14T05:00:00Z","v":310902,"vw":14.549331},{"c":14.28,"h":14.52,"l":14.2022,"n":1658,"o":14.29,"t":"2025-11-17T05:00:00Z","v":187658,"vw":14.385039},{"c":14.72,"h":14.9,"l":14.245,"n":1836,"o":14.31,"t":"2025-11-18T05:00:00Z","v":221203,"vw":14.661896},{"c":14.3,"h":14.73,"l":14.17,"n":1841,"o":14.73,"t":"2025-11-19T05:00:00Z","v":210327,"vw":14.375156},{"c":13.67,"h":14.39,"l":13.67,"n":2276,"o":14.39,"t":"2025-11-20T05:00:00Z","v":245399,"vw":13.987683},{"c":13.5,"h":13.8,"l":13.5,"n":1865,"o":13.6,"t":"2025-11-21T05:00:00Z","v":233850,"vw":13.696609},{"c":13.88,"h":13.93,"l":13.475,"n":1454,"o":13.5,"t":"2025-11-24T05:00:00Z","v":216956,"vw":13.669989},{"c":13.56,"h":13.77,"l":13.55,"n":1312,"o":13.77,"t":"2025-11-25T05:00:00Z","v":81305,"vw":13.627388},{"c":13.74,"h":13.8603,"l":13.62,"n":1136,"o":13.62,"t":"2025-11-26T05:00:00Z","v":86656,"vw":13.801385},{"c":13.9,"h":13.9,"l":13.7,"n":547,"o":13.7,"t":"2025-11-28T05:00:00Z","v":25130,"vw":13.809822},{"c":13.93,"h":13.99,"l":13.72,"n":1715,"o":13.73,"t":"2025-12-01T05:00:00Z","v":152706,"vw":13.876952},{"c":13.95,"h":14.025,"l":13.85,"n":1246,"o":13.96,"t":"2025-12-02T05:00:00Z","v":114987,"vw":13.942161},{"c":13.43,"h":13.8,"l":13.25,"n":2579,"o":13.8,"t":"2025-12-03T05:00:00Z","v":173429,"vw":13.434225},{"c":13.13,"h":13.36,"l":13.05,"n":1781,"o":13.22,"t":"2025-12-04T05:00:00Z","v":132529,"vw":13.162722},{"c":12.85,"h":13.38,"l":12.56,"n":3921,"o":12.71,"t":"2025-12-05T05:00:00Z","v":424556,"vw":12.917302},{"c":12.43,"h":12.84,"l":12.27,"n":3746,"o":12.84,"t":"2025-12-08T05:00:00Z","v":319887,"vw":12.466995},{"c":12.4,"h":12.505,"l":12.3,"n":2066,"o":12.39,"t":"2025-12-09T05:00:00Z","v":221169,"vw":12.407629},{"c":11.97,"h":12.455,"l":11.915,"n":2707,"o":12.34,"t":"2025-12-10T05:00:00Z","v":237395,"vw":12.202868},{"c":12.01,"h":12.14,"l":11.91,"n":1397,"o":11.97,"t":"2025-12-11T05:00:00Z","v":112180,"vw":12.039731},{"c":12.12,"h":12.38,"l":12.12,"n":1969,"o":12.2,"t":"2025-12-12T05:00:00Z","v":170824,"vw":12.243659},{"c":12.05,"h":12.25,"l":12.01,"n":1876,"o":12.24,"t":"2025-12-15T05:00:00Z","v":211723,"vw":12.100361},{"c":12.17,"h":12.18,"l":12,"n":1265,"o":12,"t":"2025-12-16T05:00:00Z","v":155935,"vw":12.121239},{"c":12.1,"h":12.4,"l":12.1,"n":1777,"o":12.26,"t":"2025-12-17T05:00:00Z","v":171203,"vw":12.311547},{"c":12,"h":12.225,"l":12,"n":1523,"o":12.17,"t":"2025-12-18T05:00:00Z","v":138374,"vw":12.113879},{"c":12.1,"h":12.215,"l":12.02,"n":1499,"o":12.025,"t":"2025-12-19T05:00:00Z","v":145797,"vw":12.155114},{"c":12,"h":12.135,"l":11.95,"n":2216,"o":12.12,"t":"2025-12-22T05:00:00Z","v":450733,"vw":12.012102},{"c":12,"h":12.05,"l":11.95,"n":1246,"o":12.02,"t":"2025-12-23T05:00:00Z","v":126371,"vw":12.002364},{"c":12.05,"h":12.05,"l":11.93,"n":883,"o":11.95,"t":"2025-12-24T05:00:00Z","v":498835,"vw":12.025804},{"c":12.02,"h":12.06,"l":11.94,"n":1371,"o":11.94,"t":"2025-12-26T05:00:00Z","v":151887,"vw":12.004132},{"c":12,"h":12.0882,"l":11.98,"n":1610,"o":11.98,"t":"2025-12-29T05:00:00Z","v":237173,"vw":12.016429},{"c":12.04,"h":12.04,"l":11.96,"n":1193,"o":11.96,"t":"2025-12-30T05:00:00Z","v":197953,"vw":12.008742},{"c":12.01,"h":12.0798,"l":11.9501,"n":1114,"o":11.99,"t":"2025-12-31T05:00:00Z","v":150542,"vw":12.01987},{"c":11.65,"h":12.01,"l":11.62,"n":2458,"o":12.01,"t":"2026-01-02T05:00:00Z","v":249479,"vw":11.730419},{"c":11.62,"h":11.79,"l":11.62,"n":1701,"o":11.62,"t":"2026-01-05T05:00:00Z","v":158630,"vw":11.710288},{"c":11.62,"h":11.6543,"l":11.51,"n":1604,"o":11.63,"t":"2026-01-06T05:00:00Z","v":127975,"vw":11.585577},{"c":11.62,"h":11.8,"l":11.55,"n":1075,"o":11.64,"t":"2026-01-07T05:00:00Z","v":155567,"vw":11.649476},{"c":11.51,"h":11.59,"l":11.43,"n":1032,"o":11.56,"t":"2026-01-08T05:00:00Z","v":75641,"vw":11.496167},{"c":11.4,"h":11.49,"l":11.2837,"n":1728,"o":11.49,"t":"2026-01-09T05:00:00Z","v":158073,"vw":11.358616},{"c":11.4,"h":11.49,"l":11.39,"n":1108,"o":11.39,"t":"2026-01-12T05:00:00Z","v":126954,"vw":11.439705},{"c":11.47,"h":11.57,"l":11.4,"n":943,"o":11.4,"t":"2026-01-13T05:00:00Z","v":112644,"vw":11.451438},{"c":11.35,"h":11.59,"l":11.27,"n":1190,"o":11.59,"t":"2026-01-14T05:00:00Z","v":96092,"vw":11.329131},{"c":11.23,"h":11.4,"l":11.2001,"n":967,"o":11.28,"t":"2026-01-15T05:00:00Z","v":71933,"vw":11.300909},{"c":11.24,"h":11.285,"l":11.2006,"n":1062,"o":11.23,"t":"2026-01-16T05:00:00Z","v":70252,"vw":11.231071},{"c":11.15,"h":11.42,"l":11.13,"n":1788,"o":11.23,"t":"2026-01-20T05:00:00Z","v":145993,"vw":11.281798},{"c":11,"h":11.02,"l":10.56,"n":2569,"o":10.7,"t":"2026-01-21T05:00:00Z","v":284581,"vw":10.810109},{"c":10.71,"h":10.87,"l":10.675,"n":1485,"o":10.86,"t":"2026-01-22T05:00:00Z","v":105549,"vw":10.75444},{"c":11.03,"h":11.03,"l":10.71,"n":1291,"o":10.71,"t":"2026-01-23T05:00:00Z","v":128802,"vw":10.937851},{"c":10.96,"h":11.0801,"l":10.94,"n":1166,"o":11.08,"t":"2026-01-26T05:00:00Z","v":101766,"vw":10.996167},{"c":10.97,"h":10.99,"l":10.78,"n":986,"o":10.96,"t":"2026-01-27T05:00:00Z","v":78681,"vw":10.876177},{"c":10.91,"h":11.05,"l":10.86,"n":879,"o":10.95,"t":"2026-01-28T05:00:00Z","v":82707,"vw":10.934334},{"c":10.61,"h":10.76,"l":10.5644,"n":1266,"o":10.76,"t":"2026-01-29T05:00:00Z","v":78914,"vw":10.618065},{"c":10.78,"h":10.78,"l":10.63,"n":1021,"o":10.63,"t":"2026-01-30T05:00:00Z","v":95323,"vw":10.672341},{"c":10.61,"h":10.8399,"l":10.61,"n":994,"o":10.61,"t":"2026-02-02T05:00:00Z","v":75133,"vw":10.709876},{"c":10.33,"h":10.61,"l":10.25,"n":1734,"o":10.61,"t":"2026-02-03T05:00:00Z","v":231151,"vw":10.410387},{"c":10.32,"h":10.46,"l":10.22,"n":1096,"o":10.32,"t":"2026-02-04T05:00:00Z","v":87649,"vw":10.350783},{"c":10.31,"h":10.61,"l":10.31,"n":1043,"o":10.4,"t":"2026-02-05T05:00:00Z","v":106556,"vw":10.436712},{"c":10.42,"h":10.5,"l":10.31,"n":1235,"o":10.31,"t":"2026-02-06T05:00:00Z","v":133259,"vw":10.414154},{"c":10.5,"h":10.5,"l":10.27,"n":1011,"o":10.42,"t":"2026-02-09T05:00:00Z","v":79038,"vw":10.38485},{"c":10.45,"h":10.72,"l":10.45,"n":652,"o":10.5,"t":"2026-02-10T05:00:00Z","v":52354,"vw":10.605195},{"c":10.25,"h":10.4621,"l":10.25,"n":1186,"o":10.45,"t":"2026-02-11T05:00:00Z","v":87698,"vw":10.317685},{"c":9.74,"h":10.15,"l":9.66,"n":1751,"o":10.15,"t":"2026-02-12T05:00:00Z","v":230509,"vw":9.83015},{"c":9.78,"h":9.885,"l":9.71,"n":762,"o":9.77,"t":"2026-02-13T05:00:00Z","v":61525,"vw":9.813076},{"c":9.81,"h":9.935,"l":9.7,"n":731,"o":9.84,"t":"2026-02-17T05:00:00Z","v":54958,"vw":9.822515},{"c":9.98,"h":9.99,"l":9.81,"n":583,"o":9.81,"t":"2026-02-18T05:00:00Z","v":46230,"vw":9.920935},{"c":9.84,"h":9.965,"l":9.8165,"n":533,"o":9.91,"t":"2026-02-19T05:00:00Z","v":32220,"vw":9.900664},{"c":9.97,"h":10,"l":9.8,"n":728,"o":9.8,"t":"2026-02-20T05:00:00Z","v":77195,"vw":9.942975},{"c":9.67,"h":9.85,"l":9.6,"n":981,"o":9.85,"t":"2026-02-23T05:00:00Z","v":106491,"vw":9.692408},{"c":9.94,"h":9.94,"l":9.64,"n":706,"o":9.66,"t":"2026-02-24T05:00:00Z","v":63778,"vw":9.829704},{"c":10.4,"h":10.414,"l":10.03,"n":772,"o":10.05,"t":"2026-02-25T05:00:00Z","v":98609,"vw":10.308695},{"c":10.46,"h":10.56,"l":10.31,"n":996,"o":10.39,"t":"2026-02-26T05:00:00Z","v":112670,"vw":10.435124},{"c":11.75,"h":11.775,"l":11.11,"n":2312,"o":11.45,"t":"2026-02-27T05:00:00Z","v":1545274,"vw":11.653454},{"c":11.74,"h":11.89,"l":11.64,"n":1116,"o":11.69,"t":"2026-03-02T05:00:00Z","v":106757,"vw":11.772432},{"c":11.8,"h":11.91,"l":11.6301,"n":813,"o":11.67,"t":"2026-03-03T05:00:00Z","v":124570,"vw":11.763585},{"c":11.84,"h":12.008,"l":11.82,"n":742,"o":11.82,"t":"2026-03-04T05:00:00Z","v":68711,"vw":11.939836},{"c":11.793,"h":11.84,"l":11.73,"n":703,"o":11.84,"t":"2026-03-05T05:00:00Z","v":80041,"vw":11.784883},{"c":11.82,"h":11.93,"l":11.7,"n":829,"o":11.93,"t":"2026-03-06T05:00:00Z","v":79801,"vw":11.76436},{"c":11.79,"h":11.79,"l":11.56,"n":829,"o":11.66,"t":"2026-03-09T04:00:00Z","v":110061,"vw":11.657278},{"c":11.61,"h":11.72,"l":11.53,"n":770,"o":11.6,"t":"2026-03-10T04:00:00Z","v":56975,"vw":11.597738},{"c":11.36,"h":11.84,"l":11.36,"n":758,"o":11.84,"t":"2026-03-11T04:00:00Z","v":52203,"vw":11.519877},{"c":11.19,"h":11.23,"l":11.119,"n":573,"o":11.21,"t":"2026-03-12T04:00:00Z","v":47298,"vw":11.18032},{"c":11.28,"h":11.29,"l":11.165,"n":783,"o":11.21,"t":"2026-03-13T04:00:00Z","v":39272,"vw":11.226811},{"c":11.26,"h":11.38,"l":11.19,"n":773,"o":11.38,"t":"2026-03-16T04:00:00Z","v":57938,"vw":11.294695},{"c":11.22,"h":11.35,"l":11.15,"n":954,"o":11.28,"t":"2026-03-17T04:00:00Z","v":2982532,"vw":11.221933},{"c":11.15,"h":11.434,"l":11.13,"n":913,"o":11.2,"t":"2026-03-18T04:00:00Z","v":143908,"vw":11.238391},{"c":10.7,"h":11.03,"l":10.58,"n":907,"o":11,"t":"2026-03-19T04:00:00Z","v":87271,"vw":10.814228},{"c":10.69,"h":10.7,"l":10.55,"n":867,"o":10.7,"t":"2026-03-20T04:00:00Z","v":68750,"vw":10.633976},{"c":10.84,"h":10.89,"l":10.705,"n":850,"o":10.78,"t":"2026-03-23T04:00:00Z","v":100961,"vw":10.79453},{"c":10.71,"h":10.84,"l":10.6,"n":634,"o":10.84,"t":"2026-03-24T04:00:00Z","v":91081,"vw":10.745369},{"c":10.76,"h":10.79,"l":10.6551,"n":796,"o":10.75,"t":"2026-03-25T04:00:00Z","v":127573,"vw":10.738071},{"c":10.7208,"h":10.89,"l":10.46,"n":504,"o":10.46,"t":"2026-03-26T04:00:00Z","v":53316,"vw":10.719691},{"c":10.75,"h":10.92,"l":10.72,"n":772,"o":10.92,"t":"2026-03-27T04:00:00Z","v":59902,"vw":10.770063},{"c":10.8,"h":10.85,"l":10.695,"n":739,"o":10.73,"t":"2026-03-30T04:00:00Z","v":118580,"vw":10.753753},{"c":10.97,"h":10.99,"l":10.75,"n":792,"o":10.75,"t":"2026-03-31T04:00:00Z","v":183676,"vw":10.905632},{"c":11,"h":11.11,"l":10.894,"n":916,"o":11.11,"t":"2026-04-01T04:00:00Z","v":139024,"vw":10.944455},{"c":11.05,"h":11.05,"l":10.72,"n":571,"o":10.87,"t":"2026-04-02T04:00:00Z","v":222714,"vw":10.903216},{"c":11.08,"h":11.33,"l":10.99,"n":1300,"o":11.12,"t":"2026-04-06T04:00:00Z","v":291401,"vw":11.064771},{"c":11.02,"h":11.125,"l":11.01,"n":640,"o":11.02,"t":"2026-04-07T04:00:00Z","v":76581,"vw":11.052089},{"c":11.13,"h":11.16,"l":10.96,"n":682,"o":11.15,"t":"2026-04-08T04:00:00Z","v":129036,"vw":11.089833},{"c":11.23,"h":11.23,"l":11.01,"n":567,"o":11.06,"t":"2026-04-09T04:00:00Z","v":63521,"vw":11.133505},{"c":11.265,"h":11.27,"l":11.14,"n":727,"o":11.17,"t":"2026-04-10T04:00:00Z","v":68886,"vw":11.208085},{"c":11.26,"h":11.3299,"l":11.16,"n":644,"o":11.18,"t":"2026-04-13T04:00:00Z","v":56968,"vw":11.269528},{"c":11.56,"h":11.6,"l":11.26,"n":729,"o":11.26,"t":"2026-04-14T04:00:00Z","v":138763,"vw":11.518631},{"c":11.72,"h":11.72,"l":11.4625,"n":776,"o":11.57,"t":"2026-04-15T04:00:00Z","v":175189,"vw":11.635774},{"c":11.63,"h":11.74,"l":11.54,"n":1209,"o":11.66,"t":"2026-04-16T04:00:00Z","v":171741,"vw":11.658553},{"c":10.745,"h":10.88,"l":10.51,"n":3333,"o":10.73,"t":"2026-04-17T04:00:00Z","v":397287,"vw":10.728339},{"c":10.48,"h":10.75,"l":10.385,"n":1968,"o":10.73,"t":"2026-04-20T04:00:00Z","v":222347,"vw":10.525749},{"c":10.32,"h":10.76,"l":10.28,"n":1704,"o":10.76,"t":"2026-04-21T04:00:00Z","v":279447,"vw":10.347235},{"c":10.3661,"h":10.4299,"l":10.32,"n":999,"o":10.36,"t":"2026-04-22T04:00:00Z","v":153452,"vw":10.357314},{"c":10.23,"h":10.4093,"l":10.17,"n":1002,"o":10.3,"t":"2026-04-23T04:00:00Z","v":73088,"vw":10.276093},{"c":10.21,"h":10.28,"l":10.17,"n":1151,"o":10.21,"t":"2026-04-24T04:00:00Z","v":94757,"vw":10.209143},{"c":10.13,"h":10.2499,"l":10.13,"n":908,"o":10.18,"t":"2026-04-27T04:00:00Z","v":77911,"vw":10.184997},{"c":10.21,"h":10.21,"l":10,"n":936,"o":10.13,"t":"2026-04-28T04:00:00Z","v":98452,"vw":10.100812},{"c":10.23,"h":10.24,"l":10.06,"n":563,"o":10.06,"t":"2026-04-29T04:00:00Z","v":42175,"vw":10.178085},{"c":10.26,"h":10.32,"l":10.03,"n":679,"o":10.06,"t":"2026-04-30T04:00:00Z","v":61614,"vw":10.228865},{"c":10.14,"h":10.35,"l":10.14,"n":845,"o":10.3,"t":"2026-05-01T04:00:00Z","v":83130,"vw":10.257429},{"c":10.05,"h":10.17,"l":10.05,"n":1034,"o":10.13,"t":"2026-05-04T04:00:00Z","v":111689,"vw":10.084296},{"c":9.74,"h":10.12,"l":9.69,"n":2267,"o":10.12,"t":"2026-05-05T04:00:00Z","v":226530,"vw":9.812953},{"c":9.74,"h":9.795,"l":9.6001,"n":1100,"o":9.68,"t":"2026-05-06T04:00:00Z","v":103516,"vw":9.718893},{"c":9.68,"h":9.79,"l":9.68,"n":868,"o":9.68,"t":"2026-05-07T04:00:00Z","v":86351,"vw":9.735981},{"c":9.68,"h":9.68,"l":9.61,"n":1646,"o":9.64,"t":"2026-05-08T04:00:00Z","v":158163,"vw":9.645517},{"c":9.42,"h":9.63,"l":9.41,"n":2229,"o":9.56,"t":"2026-05-11T04:00:00Z","v":288523,"vw":9.485662},{"c":9.62,"h":9.76,"l":9.45,"n":866,"o":9.45,"t":"2026-05-12T04:00:00Z","v":91511,"vw":9.66804},{"c":9.65,"h":9.74,"l":9.54,"n":674,"o":9.61,"t":"2026-05-13T04:00:00Z","v":56577,"vw":9.629009},{"c":9.56,"h":9.6501,"l":9.5104,"n":619,"o":9.6,"t":"2026-05-14T04:00:00Z","v":41518,"vw":9.577474},{"c":9.6,"h":9.71,"l":9.52,"n":701,"o":9.52,"t":"2026-05-15T04:00:00Z","v":68046,"vw":9.603301},{"c":9.77,"h":9.77,"l":9.53,"n":1033,"o":9.57,"t":"2026-05-18T04:00:00Z","v":78918,"vw":9.706236},{"c":9.75,"h":9.88,"l":9.7,"n":611,"o":9.78,"t":"2026-05-19T04:00:00Z","v":57776,"vw":9.774064},{"c":9.6677,"h":9.69,"l":9.61,"n":615,"o":9.69,"t":"2026-05-20T04:00:00Z","v":64744,"vw":9.659459},{"c":9.72,"h":9.74,"l":9.56,"n":513,"o":9.6,"t":"2026-05-21T04:00:00Z","v":73504,"vw":9.66983},{"c":9.6819,"h":9.72,"l":9.66,"n":731,"o":9.7,"t":"2026-05-22T04:00:00Z","v":55398,"vw":9.681644},{"c":9.63,"h":9.68,"l":9.58,"n":851,"o":9.64,"t":"2026-05-26T04:00:00Z","v":145268,"vw":9.625547},{"c":9.61,"h":9.7,"l":9.56,"n":540,"o":9.57,"t":"2026-05-27T04:00:00Z","v":48267,"vw":9.646339},{"c":9.46,"h":9.52,"l":9.4,"n":904,"o":9.51,"t":"2026-05-28T04:00:00Z","v":85037,"vw":9.443257},{"c":9.41,"h":9.47,"l":9.3901,"n":868,"o":9.45,"t":"2026-05-29T04:00:00Z","v":56562,"vw":9.428543},{"c":9.41,"h":9.5201,"l":9.37,"n":877,"o":9.41,"t":"2026-06-01T04:00:00Z","v":72588,"vw":9.430075},{"c":9.18,"h":9.4371,"l":9.18,"n":1177,"o":9.4,"t":"2026-06-02T04:00:00Z","v":118959,"vw":9.249948},{"c":9,"h":9.16,"l":8.955,"n":1176,"o":9.14,"t":"2026-06-03T04:00:00Z","v":101475,"vw":9.020584},{"c":9,"h":9.13,"l":8.943,"n":808,"o":9.01,"t":"2026-06-04T04:00:00Z","v":128116,"vw":9.017234},{"c":9.0089,"h":9.04,"l":8.91,"n":914,"o":9.01,"t":"2026-06-05T04:00:00Z","v":119594,"vw":8.971313},{"c":9.0551,"h":9.07,"l":8.9483,"n":579,"o":8.95,"t":"2026-06-08T04:00:00Z","v":68300,"vw":9.013453},{"c":8.97,"h":9.025,"l":8.951,"n":581,"o":9.02,"t":"2026-06-09T04:00:00Z","v":56548,"vw":8.995155},{"c":9.02,"h":9.07,"l":8.93,"n":478,"o":8.99,"t":"2026-06-10T04:00:00Z","v":44902,"vw":9.018816},{"c":8.9072,"h":8.94,"l":8.7901,"n":776,"o":8.93,"t":"2026-06-11T04:00:00Z","v":56070,"vw":8.879854},{"c":8.81,"h":8.95,"l":8.72,"n":949,"o":8.95,"t":"2026-06-12T04:00:00Z","v":71063,"vw":8.829461},{"c":8.94,"h":8.945,"l":8.85,"n":794,"o":8.86,"t":"2026-06-15T04:00:00Z","v":77529,"vw":8.902609},{"c":8.6928,"h":8.94,"l":8.595,"n":1257,"o":8.94,"t":"2026-06-16T04:00:00Z","v":98352,"vw":8.705798},{"c":8.54,"h":8.655,"l":8.5001,"n":1021,"o":8.63,"t":"2026-06-17T04:00:00Z","v":102065,"vw":8.587991},{"c":8.52,"h":8.585,"l":8.4013,"n":761,"o":8.5,"t":"2026-06-18T04:00:00Z","v":83800,"vw":8.515396},{"c":8.07,"h":8.49,"l":7.95,"n":1978,"o":8.42,"t":"2026-06-22T04:00:00Z","v":217937,"vw":8.157052},{"c":8.05,"h":8.15,"l":8.03,"n":806,"o":8.06,"t":"2026-06-23T04:00:00Z","v":96348,"vw":8.086728},{"c":7.95,"h":8.09,"l":7.93,"n":840,"o":8,"t":"2026-06-24T04:00:00Z","v":88648,"vw":8.030984},{"c":7.82,"h":8,"l":7.811,"n":858,"o":7.85,"t":"2026-06-25T04:00:00Z","v":94049,"vw":7.917783},{"c":8.1,"h":8.15,"l":7.93,"n":663,"o":7.96,"t":"2026-06-26T04:00:00Z","v":61764,"vw":8.064295},{"c":8.06,"h":8.21,"l":8.06,"n":644,"o":8.11,"t":"2026-06-29T04:00:00Z","v":80917,"vw":8.134841},{"c":7.8899,"h":8.05,"l":7.8899,"n":731,"o":8.02,"t":"2026-06-30T04:00:00Z","v":65398,"vw":7.976793},{"c":8.11,"h":8.11,"l":7.91,"n":610,"o":7.91,"t":"2026-07-01T04:00:00Z","v":66070,"vw":8.066229},{"c":8.27,"h":8.27,"l":8.11,"n":570,"o":8.11,"t":"2026-07-02T04:00:00Z","v":85716,"vw":8.196688},{"c":8.11,"h":8.21,"l":8.075,"n":964,"o":8.18,"t":"2026-07-06T04:00:00Z","v":95699,"vw":8.114231},{"c":8.11,"h":8.23,"l":8.11,"n":509,"o":8.23,"t":"2026-07-07T04:00:00Z","v":29921,"vw":8.171899},{"c":8.0605,"h":8.12,"l":7.99,"n":578,"o":8.1,"t":"2026-07-08T04:00:00Z","v":63048,"vw":8.065525},{"c":7.9997,"h":8,"l":7.85,"n":667,"o":7.85,"t":"2026-07-09T04:00:00Z","v":47021,"vw":7.931652},{"c":7.8,"h":7.99,"l":7.73,"n":1395,"o":7.99,"t":"2026-07-10T04:00:00Z","v":108108,"vw":7.78891},{"c":7.89,"h":7.975,"l":7.845,"n":567,"o":7.91,"t":"2026-07-13T04:00:00Z","v":53603,"vw":7.924808},{"c":7.82,"h":7.85,"l":7.715,"n":699,"o":7.8,"t":"2026-07-14T04:00:00Z","v":83204,"vw":7.788079},{"c":7.81,"h":7.94,"l":7.78,"n":499,"o":7.81,"t":"2026-07-15T04:00:00Z","v":42833,"vw":7.861347},{"c":7.85,"h":7.85,"l":7.72,"n":928,"o":7.76,"t":"2026-07-16T04:00:00Z","v":86580,"vw":7.784181},{"c":7.43,"h":7.43,"l":7,"n":1525,"o":7.05,"t":"2026-07-17T04:00:00Z","v":174897,"vw":7.261306},{"c":7.2,"h":7.35,"l":7.17,"n":861,"o":7.35,"t":"2026-07-20T04:00:00Z","v":89282,"vw":7.236272},{"c":7.3139,"h":7.3139,"l":7.18,"n":536,"o":7.22,"t":"2026-07-21T04:00:00Z","v":40879,"vw":7.248209},{"c":7.3094,"h":7.43,"l":7.29,"n":431,"o":7.29,"t":"2026-07-22T04:00:00Z","v":52781,"vw":7.333735},{"c":7.2803,"h":7.31,"l":7.2,"n":577,"o":7.2,"t":"2026-07-23T04:00:00Z","v":64628,"vw":7.256239},{"c":7.38,"h":7.4,"l":7.21,"n":633,"o":7.28,"t":"2026-07-24T04:00:00Z","v":64046,"vw":7.334654},{"c":7.41,"h":7.46,"l":7.34,"n":507,"o":7.34,"t":"2026-07-27T04:00:00Z","v":54850,"vw":7.414386},{"c":7.5301,"h":7.61,"l":7.348,"n":574,"o":7.35,"t":"2026-07-28T04:00:00Z","v":84167,"vw":7.563644},{"c":7.59,"h":7.59,"l":7.49,"n":396,"o":7.49,"t":"2026-07-29T04:00:00Z","v":40258,"vw":7.564059},{"c":7.51,"h":7.52,"l":7.4002,"n":394,"o":7.45,"t":"2026-07-30T04:00:00Z","v":40732,"vw":7.448583},{"c":7.52,"h":7.56,"l":7.405,"n":573,"o":7.56,"t":"2026-07-31T04:00:00Z","v":32773,"vw":7.435067},{"c":7.5678,"h":7.61,"l":7.49,"n":465,"o":7.5,"t":"2026-08-03T04:00:00Z","v":40098,"vw":7.554146},{"c":7.5902,"h":7.6,"l":7.52,"n":489,"o":7.58,"t":"2026-08-04T04:00:00Z","v":52605,"vw":7.563849},{"c":7.66,"h":7.67,"l":7.58,"n":472,"o":7.6,"t":"2026-08-05T04:00:00Z","v":65863,"vw":7.614474},{"c":7.58,"h":7.6,"l":7.52,"n":375,"o":7.59,"t":"2026-08-06T04:00:00Z","v":48280,"vw":7.554451},{"c":7.61,"h":7.6393,"l":7.54,"n":616,"o":7.54,"t":"2026-08-07T04:00:00Z","v":39298,"vw":7.606414},{"c":7.735,"h":7.739,"l":7.56,"n":492,"o":7.56,"t":"2026-08-10T04:00:00Z","v":30762,"vw":7.672876},{"c":7.65,"h":7.77,"l":7.65,"n":430,"o":7.72,"t":"2026-08-11T04:00:00Z","v":41152,"vw":7.700686},{"c":7.6454,"h":7.66,"l":7.59,"n":417,"o":7.65,"t":"2026-08-12T04:00:00Z","v":28925,"vw":7.625913},{"c":7.78,"h":7.78,"l":7.63,"n":525,"o":7.63,"t":"2026-08-13T04:00:00Z","v":55670,"vw":7.740198},{"c":7.755,"h":7.85,"l":7.73,"n":715,"o":7.85,"t":"2026-08-14T04:00:00Z","v":69497,"vw":7.756391},{"c":7.68,"h":7.77,"l":7.55,"n":801,"o":7.75,"t":"2026-08-17T04:00:00Z","v":87597,"vw":7.661865},{"c":7.74,"h":7.82,"l":7.66,"n":530,"o":7.7,"t":"2026-08-18T04:00:00Z","v":57280,"vw":7.777933},{"c":7.9048,"h":7.96,"l":7.77,"n":786,"o":7.77,"t":"2026-08-19T04:00:00Z","v":127392,"vw":7.912764},{"c":7.8453,"h":7.9,"l":7.82,"n":351,"o":7.9,"t":"2026-08-20T04:00:00Z","v":39427,"vw":7.848195},{"c":7.8169,"h":7.9,"l":7.8,"n":520,"o":7.9,"t":"2026-08-21T04:00:00Z","v":42621,"vw":7.8252},{"c":7.82,"h":7.8799,"l":7.8,"n":426,"o":7.8,"t":"2026-08-24T04:00:00Z","v":32417,"vw":7.852184},{"c":8,"h":8,"l":7.8799,"n":381,"o":7.88,"t":"2026-08-25T04:00:00Z","v":28439,"vw":7.963173},{"c":7.98,"h":7.998,"l":7.9438,"n":335,"o":7.99,"t":"2026-08-26T04:00:00Z","v":13147,"vw":7.972267},{"c":7.8129,"h":7.9,"l":7.77,"n":631,"o":7.9,"t":"2026-08-27T04:00:00Z","v":43341,"vw":7.790632},{"c":7.9384,"h":7.9841,"l":7.83,"n":536,"o":7.83,"t":"2026-08-28T04:00:00Z","v":68139,"vw":7.935078},{"c":7.87,"h":7.93,"l":7.83,"n":477,"o":7.83,"t":"2026-08-31T04:00:00Z","v":31612,"vw":7.900789},{"c":7.87,"h":7.97,"l":7.82,"n":412,"o":7.87,"t":"2026-09-01T04:00:00Z","v":43641,"vw":7.891394},{"c":8.0001,"h":8.01,"l":7.77,"n":384,"o":7.77,"t":"2026-09-02T04:00:00Z","v":44016,"vw":7.978949},{"c":7.9499,"h":7.98,"l":7.8959,"n":513,"o":7.97,"t":"2026-09-03T04:00:00Z","v":49857,"vw":7.937271},{"c":7.64,"h":7.96,"l":7.64,"n":1056,"o":7.96,"t":"2026-09-04T04:00:00Z","v":92315,"vw":7.739246},{"c":7.59,"h":7.64,"l":7.4376,"n":984,"o":7.64,"t":"2026-09-08T04:00:00Z","v":96862,"vw":7.495586},{"c":7.42,"h":7.52,"l":7.42,"n":782,"o":7.52,"t":"2026-09-09T04:00:00Z","v":54319,"vw":7.46602},{"c":7.37,"h":7.42,"l":7.3003,"n":405,"o":7.38,"t":"2026-09-10T04:00:00Z","v":12709,"vw":7.379282},{"c":7.5,"h":7.5,"l":7.39,"n":542,"o":7.39,"t":"2026-09-11T04:00:00Z","v":53285,"vw":7.450389},{"c":7.63,"h":7.75,"l":7.54,"n":473,"o":7.54,"t":"2026-09-14T04:00:00Z","v":32698,"vw":7.672646},{"c":7.53,"h":7.665,"l":7.52,"n":520,"o":7.65,"t":"2026-09-15T04:00:00Z","v":59403,"vw":7.563534},{"c":7.44,"h":7.58,"l":7.42,"n":509,"o":7.58,"t":"2026-09-16T04:00:00Z","v":59246,"vw":7.474215},{"c":7.34,"h":7.42,"l":7.34,"n":564,"o":7.42,"t":"2026-09-17T04:00:00Z","v":40757,"vw":7.364475},{"c":6.99,"h":7.0399,"l":6.85,"n":2213,"o":7.02,"t":"2026-09-18T04:00:00Z","v":225148,"vw":6.970818},{"c":7.1111,"h":7.14,"l":6.99,"n":902,"o":6.99,"t":"2026-09-21T04:00:00Z","v":192236,"vw":7.054456},{"c":7.0326,"h":7.12,"l":6.99,"n":803,"o":7.12,"t":"2026-09-22T04:00:00Z","v":86970,"vw":7.028474},{"c":6.978,"h":7.06,"l":6.97,"n":537,"o":7.06,"t":"2026-09-23T04:00:00Z","v":41262,"vw":6.990997},{"c":7.01,"h":7.01,"l":6.93,"n":591,"o":6.97,"t":"2026-09-24T04:00:00Z","v":39865,"vw":6.956833},{"c":6.92,"h":7,"l":6.92,"n":926,"o":6.97,"t":"2026-09-25T04:00:00Z","v":65392,"vw":6.938737},{"c":6.7779,"h":6.94,"l":6.76,"n":873,"o":6.92,"t":"2026-09-28T04:00:00Z","v":69971,"vw":6.821009},{"c":6.89,"h":6.95,"l":6.81,"n":461,"o":6.81,"t":"2026-09-29T04:00:00Z","v":46267,"vw":6.890317},{"c":6.78,"h":6.88,"l":6.78,"n":506,"o":6.87,"t":"2026-09-30T04:00:00Z","v":42518,"vw":6.850135},{"c":6.625,"h":6.8,"l":6.62,"n":958,"o":6.71,"t":"2026-10-01T04:00:00Z","v":152774,"vw":6.667882},{"c":6.53,"h":6.65,"l":6.53,"n":1024,"o":6.65,"t":"2026-10-02T04:00:00Z","v":64990,"vw":6.580397},{"c":6.595,"h":6.595,"l":6.53,"n":584,"o":6.53,"t":"2026-10-05T04:00:00Z","v":52362,"vw":6.557058},{"c":6.69,"h":6.69,"l":6.54,"n":407,"o":6.54,"t":"2026-10-06T04:00:00Z","v":49750,"vw":6.636053},{"c":6.75,"h":6.75,"l":6.665,"n":355,"o":6.7,"t":"2026-10-07T04:00:00Z","v":34584,"vw":6.705938},{"c":6.81,"h":6.82,"l":6.66,"n":410,"o":6.66,"t":"2026-10-08T04:00:00Z","v":47827,"vw":6.781075},{"c":6.71,"h":6.84,"l":6.7,"n":481,"o":6.78,"t":"2026-10-09T04:00:00Z","v":38684,"vw":6.74787},{"c":6.75,"h":6.796,"l":6.73,"n":375,"o":6.73,"t":"2026-10-12T04:00:00Z","v":55803,"vw":6.752744},{"c":6.735,"h":6.795,"l":6.735,"n":390,"o":6.74,"t":"2026-10-13T04:00:00Z","v":40773,"vw":6.762673},{"c":6.745,"h":6.76,"l":6.64,"n":501,"o":6.72,"t":"2026-10-14T04:00:00Z","v":78367,"vw":6.691775},{"c":6.8338,"h":6.87,"l":6.72,"n":440,"o":6.72,"t":"2026-10-15T04:00:00Z","v":45064,"vw":6.843377},{"c":6.82,"h":6.82,"l":6.7,"n":468,"o":6.74,"t":"2026-10-16T04:00:00Z","v":39399,"vw":6.741456},{"c":6.64,"h":6.665,"l":6.6,"n":585,"o":6.66,"t":"2026-10-19T04:00:00Z","v":55226,"vw":6.641086},{"c":6.52,"h":6.73,"l":6.52,"n":693,"o":6.63,"t":"2026-10-20T04:00:00Z","v":80509,"vw":6.611741},{"c":6.35,"h":6.45,"l":6.21,"n":1112,"o":6.3,"t":"2026-10-21T04:00:00Z","v":140751,"vw":6.339645},{"c":6.53,"h":6.53,"l":6.27,"n":604,"o":6.27,"t":"2026-10-22T04:00:00Z","v":79168,"vw":6.418474}],"volatilityBars":[{"c":7.04,"h":7.04,"l":7.04,"n":11,"o":7.04,"t":"2026-09-21T08:00:00Z","v":756,"vw":7.04},{"c":7.01,"h":7.01,"l":7.01,"n":5,"o":7.01,"t":"2026-09-21T11:00:00Z","v":140,"vw":7.01},{"c":7.04,"h":7.04,"l":6.99,"n":151,"o":6.99,"t":"2026-09-21T13:30:00Z","v":36607,"vw":7.00708},{"c":7.06,"h":7.065,"l":7.04,"n":79,"o":7.045,"t":"2026-09-21T13:45:00Z","v":42853,"vw":7.050285},{"c":7.0509,"h":7.074,"l":7.05,"n":38,"o":7.05,"t":"2026-09-21T14:00:00Z","v":26952,"vw":7.055182},{"c":7.0701,"h":7.0999,"l":7.0505,"n":112,"o":7.065,"t":"2026-09-21T14:15:00Z","v":57414,"vw":7.064452},{"c":7.08,"h":7.08,"l":7.07,"n":14,"o":7.07,"t":"2026-09-21T14:30:00Z","v":2131,"vw":7.07426},{"c":7.11,"h":7.11,"l":7.09,"n":13,"o":7.09,"t":"2026-09-21T14:45:00Z","v":1304,"vw":7.1},{"c":7.09,"h":7.11,"l":7.09,"n":5,"o":7.11,"t":"2026-09-21T15:00:00Z","v":398,"vw":7.103333},{"c":7.1105,"h":7.1105,"l":7.1,"n":10,"o":7.1,"t":"2026-09-21T15:15:00Z","v":1932,"vw":7.108441},{"c":7.11,"h":7.11,"l":7.11,"n":14,"o":7.11,"t":"2026-09-21T15:30:00Z","v":661,"vw":7.11},{"c":7.14,"h":7.14,"l":7.12,"n":12,"o":7.12,"t":"2026-09-21T15:45:00Z","v":861,"vw":7.1335},{"c":7.13,"h":7.13,"l":7.13,"n":7,"o":7.13,"t":"2026-09-21T16:00:00Z","v":336,"vw":7.13},{"c":7.12,"h":7.13,"l":7.12,"n":7,"o":7.13,"t":"2026-09-21T16:15:00Z","v":327,"vw":7.123311},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-09-21T16:30:00Z","v":1000,"vw":7.13},{"c":7.13,"h":7.13,"l":7.1211,"n":16,"o":7.13,"t":"2026-09-21T16:45:00Z","v":1431,"vw":7.125952},{"c":7.1211,"h":7.125,"l":7.12,"n":6,"o":7.125,"t":"2026-09-21T17:00:00Z","v":905,"vw":7.123144},{"c":7.12,"h":7.125,"l":7.12,"n":10,"o":7.12,"t":"2026-09-21T17:15:00Z","v":1942,"vw":7.122836},{"c":7.115,"h":7.12,"l":7.115,"n":5,"o":7.12,"t":"2026-09-21T17:30:00Z","v":212,"vw":7.117608},{"c":7.095,"h":7.1,"l":7.08,"n":14,"o":7.1,"t":"2026-09-21T17:45:00Z","v":2037,"vw":7.086504},{"c":7.0901,"h":7.095,"l":7.0901,"n":4,"o":7.095,"t":"2026-09-21T18:15:00Z","v":1503,"vw":7.093369},{"c":7.095,"h":7.0999,"l":7.095,"n":8,"o":7.095,"t":"2026-09-21T18:30:00Z","v":731,"vw":7.0957},{"c":7.12,"h":7.12,"l":7.095,"n":6,"o":7.095,"t":"2026-09-21T18:45:00Z","v":1229,"vw":7.101251},{"c":7.125,"h":7.125,"l":7.12,"n":11,"o":7.125,"t":"2026-09-21T19:00:00Z","v":1543,"vw":7.123697},{"c":7.13,"h":7.135,"l":7.125,"n":18,"o":7.125,"t":"2026-09-21T19:15:00Z","v":2133,"vw":7.13},{"c":7.1399,"h":7.1399,"l":7.135,"n":2,"o":7.135,"t":"2026-09-21T19:30:00Z","v":800,"vw":7.135613},{"c":7.14,"h":7.14,"l":7.13,"n":7,"o":7.13,"t":"2026-09-21T19:45:00Z","v":506,"vw":7.134861},{"c":7.075,"h":7.15,"l":7.075,"n":22,"o":7.15,"t":"2026-09-22T12:00:00Z","v":2573,"vw":7.141971},{"c":7.0607,"h":7.12,"l":7.0607,"n":29,"o":7.12,"t":"2026-09-22T13:30:00Z","v":3264,"vw":7.096586},{"c":7.03,"h":7.06,"l":7.03,"n":61,"o":7.06,"t":"2026-09-22T13:45:00Z","v":12162,"vw":7.046033},{"c":7.04,"h":7.05,"l":7.025,"n":24,"o":7.03,"t":"2026-09-22T14:00:00Z","v":4871,"vw":7.044754},{"c":7.035,"h":7.035,"l":7.035,"n":4,"o":7.035,"t":"2026-09-22T14:15:00Z","v":705,"vw":7.035},{"c":7.02,"h":7.02,"l":7.01,"n":29,"o":7.02,"t":"2026-09-22T14:30:00Z","v":18503,"vw":7.018987},{"c":7.0199,"h":7.0199,"l":7,"n":36,"o":7.01,"t":"2026-09-22T14:45:00Z","v":5887,"vw":7.009938},{"c":7.005,"h":7.005,"l":7,"n":23,"o":7,"t":"2026-09-22T15:00:00Z","v":2222,"vw":7.001225},{"c":7.02,"h":7.02,"l":7.0198,"n":8,"o":7.0198,"t":"2026-09-22T15:15:00Z","v":2025,"vw":7.0199},{"c":7.055,"h":7.055,"l":7.0248,"n":3,"o":7.0248,"t":"2026-09-22T15:30:00Z","v":1032,"vw":7.052048},{"c":7.02,"h":7.0266,"l":7.01,"n":25,"o":7.02,"t":"2026-09-22T15:45:00Z","v":3079,"vw":7.013042},{"c":7.025,"h":7.0265,"l":7.025,"n":2,"o":7.0265,"t":"2026-09-22T16:00:00Z","v":201,"vw":7.025754},{"c":7.0291,"h":7.0291,"l":7.01,"n":9,"o":7.0101,"t":"2026-09-22T16:15:00Z","v":823,"vw":7.021323},{"c":7.01,"h":7.025,"l":7.01,"n":13,"o":7.025,"t":"2026-09-22T16:30:00Z","v":1316,"vw":7.019046},{"c":7.0294,"h":7.0294,"l":7.01,"n":7,"o":7.01,"t":"2026-09-22T16:45:00Z","v":2250,"vw":7.027727},{"c":7.0195,"h":7.03,"l":7.01,"n":21,"o":7.015,"t":"2026-09-22T17:00:00Z","v":8865,"vw":7.019993},{"c":7,"h":7.018,"l":7,"n":22,"o":7.01,"t":"2026-09-22T17:15:00Z","v":1289,"vw":7.012358},{"c":7,"h":7.01,"l":7,"n":11,"o":7.01,"t":"2026-09-22T17:30:00Z","v":386,"vw":7.002938},{"c":6.9961,"h":6.9999,"l":6.99,"n":6,"o":6.99,"t":"2026-09-22T17:45:00Z","v":1417,"vw":6.997438},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-09-22T18:00:00Z","v":192,"vw":7},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-09-22T18:15:00Z","v":156,"vw":7},{"c":7.01,"h":7.0104,"l":7.0057,"n":11,"o":7.0057,"t":"2026-09-22T18:45:00Z","v":581,"vw":7.00882},{"c":7.02,"h":7.04,"l":7.02,"n":10,"o":7.02,"t":"2026-09-22T19:30:00Z","v":1001,"vw":7.034478},{"c":7.03,"h":7.05,"l":7.03,"n":32,"o":7.04,"t":"2026-09-22T19:45:00Z","v":7421,"vw":7.035597},{"c":7.03,"h":7.05,"l":7.03,"n":4,"o":7.05,"t":"2026-09-22T21:15:00Z","v":613,"vw":7.037105},{"c":7.0301,"h":7.0331,"l":7.03,"n":4,"o":7.03,"t":"2026-09-22T21:45:00Z","v":426,"vw":7.030826},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-09-22T23:15:00Z","v":115,"vw":7.05},{"c":7.1888,"h":7.1888,"l":7.1888,"n":1,"o":7.1888,"t":"2026-09-23T12:30:00Z","v":175,"vw":7.1888},{"c":7.05,"h":7.05,"l":7.05,"n":13,"o":7.05,"t":"2026-09-23T13:15:00Z","v":455,"vw":7.05},{"c":7.0105,"h":7.06,"l":7.0001,"n":40,"o":7.06,"t":"2026-09-23T13:30:00Z","v":2544,"vw":7.034305},{"c":6.98,"h":7.02,"l":6.98,"n":38,"o":7.02,"t":"2026-09-23T13:45:00Z","v":4046,"vw":6.987433},{"c":7,"h":7,"l":7,"n":6,"o":7,"t":"2026-09-23T14:00:00Z","v":223,"vw":7},{"c":7,"h":7.018,"l":7,"n":8,"o":7,"t":"2026-09-23T14:15:00Z","v":690,"vw":7.002687},{"c":7.0209,"h":7.0209,"l":7.0209,"n":4,"o":7.0209,"t":"2026-09-23T14:30:00Z","v":489,"vw":7.0209},{"c":7.03,"h":7.03,"l":7.03,"n":4,"o":7.03,"t":"2026-09-23T14:45:00Z","v":205,"vw":7.03},{"c":7.01,"h":7.01,"l":7,"n":3,"o":7,"t":"2026-09-23T15:00:00Z","v":231,"vw":7.005217},{"c":6.99,"h":7.0099,"l":6.99,"n":22,"o":7.0099,"t":"2026-09-23T15:15:00Z","v":2619,"vw":6.999843},{"c":6.985,"h":7,"l":6.9848,"n":11,"o":7,"t":"2026-09-23T15:30:00Z","v":513,"vw":6.990887},{"c":6.9861,"h":6.9861,"l":6.9861,"n":1,"o":6.9861,"t":"2026-09-23T15:45:00Z","v":100,"vw":6.9861},{"c":6.99,"h":6.99,"l":6.99,"n":6,"o":6.99,"t":"2026-09-23T16:00:00Z","v":1066,"vw":6.99},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-09-23T16:15:00Z","v":100,"vw":6.99},{"c":6.99,"h":6.99,"l":6.99,"n":2,"o":6.99,"t":"2026-09-23T16:30:00Z","v":603,"vw":6.99},{"c":6.995,"h":7.0099,"l":6.9801,"n":6,"o":6.995,"t":"2026-09-23T16:45:00Z","v":1482,"vw":6.996484},{"c":6.9857,"h":7,"l":6.9857,"n":9,"o":6.995,"t":"2026-09-23T17:00:00Z","v":1601,"vw":6.987903},{"c":6.9801,"h":6.99,"l":6.9801,"n":3,"o":6.99,"t":"2026-09-23T17:30:00Z","v":1605,"vw":6.980742},{"c":6.985,"h":6.99,"l":6.985,"n":8,"o":6.99,"t":"2026-09-23T18:00:00Z","v":1346,"vw":6.985417},{"c":6.99,"h":7,"l":6.9801,"n":4,"o":6.9801,"t":"2026-09-23T18:15:00Z","v":2284,"vw":6.988087},{"c":6.97,"h":6.99,"l":6.97,"n":36,"o":6.985,"t":"2026-09-23T18:30:00Z","v":2644,"vw":6.979467},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-09-23T18:45:00Z","v":320,"vw":6.98},{"c":6.985,"h":6.985,"l":6.9701,"n":8,"o":6.9701,"t":"2026-09-23T19:00:00Z","v":3945,"vw":6.973803},{"c":6.98,"h":6.99,"l":6.98,"n":11,"o":6.99,"t":"2026-09-23T19:15:00Z","v":5945,"vw":6.989655},{"c":6.99,"h":6.99,"l":6.98,"n":4,"o":6.98,"t":"2026-09-23T19:30:00Z","v":3162,"vw":6.98956},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-09-23T19:45:00Z","v":120,"vw":6.98},{"c":6.91,"h":6.91,"l":6.91,"n":6,"o":6.91,"t":"2026-09-24T09:30:00Z","v":300,"vw":6.91},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-09-24T12:30:00Z","v":416,"vw":6.96},{"c":6.96,"h":6.96,"l":6.96,"n":2,"o":6.96,"t":"2026-09-24T13:15:00Z","v":159,"vw":6.96},{"c":6.945,"h":6.975,"l":6.945,"n":34,"o":6.97,"t":"2026-09-24T13:30:00Z","v":3406,"vw":6.969061},{"c":6.9605,"h":6.97,"l":6.9605,"n":5,"o":6.97,"t":"2026-09-24T13:45:00Z","v":248,"vw":6.96525},{"c":6.95,"h":6.98,"l":6.95,"n":11,"o":6.965,"t":"2026-09-24T14:00:00Z","v":789,"vw":6.967621},{"c":6.962,"h":6.962,"l":6.962,"n":2,"o":6.962,"t":"2026-09-24T14:30:00Z","v":201,"vw":6.962},{"c":6.95,"h":6.96,"l":6.95,"n":19,"o":6.96,"t":"2026-09-24T15:15:00Z","v":5730,"vw":6.953416},{"c":6.95,"h":6.95,"l":6.94,"n":4,"o":6.94,"t":"2026-09-24T15:45:00Z","v":380,"vw":6.944545},{"c":6.95,"h":6.95,"l":6.9428,"n":10,"o":6.945,"t":"2026-09-24T16:00:00Z","v":949,"vw":6.945784},{"c":6.96,"h":6.97,"l":6.93,"n":64,"o":6.97,"t":"2026-09-24T16:15:00Z","v":15175,"vw":6.946769},{"c":6.96,"h":6.96,"l":6.95,"n":9,"o":6.95,"t":"2026-09-24T16:30:00Z","v":704,"vw":6.955714},{"c":6.97,"h":6.97,"l":6.9583,"n":42,"o":6.9583,"t":"2026-09-24T16:45:00Z","v":458,"vw":6.962075},{"c":6.98,"h":6.98,"l":6.98,"n":20,"o":6.98,"t":"2026-09-24T17:15:00Z","v":1010,"vw":6.98},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-09-24T17:30:00Z","v":101,"vw":6.98},{"c":6.97,"h":6.98,"l":6.97,"n":5,"o":6.97,"t":"2026-09-24T17:45:00Z","v":1877,"vw":6.970536},{"c":6.97,"h":6.9828,"l":6.97,"n":4,"o":6.9828,"t":"2026-09-24T18:00:00Z","v":1011,"vw":6.975442},{"c":6.9801,"h":6.9801,"l":6.9801,"n":1,"o":6.9801,"t":"2026-09-24T18:15:00Z","v":200,"vw":6.9801},{"c":6.9803,"h":6.9803,"l":6.9803,"n":1,"o":6.9803,"t":"2026-09-24T18:45:00Z","v":745,"vw":6.9803},{"c":6.9837,"h":6.9837,"l":6.9837,"n":2,"o":6.9837,"t":"2026-09-24T19:00:00Z","v":131,"vw":6.9837},{"c":6.982,"h":6.982,"l":6.982,"n":1,"o":6.982,"t":"2026-09-24T19:15:00Z","v":634,"vw":6.982},{"c":6.89,"h":7.03,"l":6.89,"n":30,"o":7.01,"t":"2026-09-24T20:00:00Z","v":1470,"vw":6.969938},{"c":6.9701,"h":6.9701,"l":6.96,"n":30,"o":6.97,"t":"2026-09-25T13:30:00Z","v":3171,"vw":6.966632},{"c":6.97,"h":7,"l":6.97,"n":13,"o":7,"t":"2026-09-25T13:45:00Z","v":971,"vw":6.978859},{"c":6.9301,"h":6.965,"l":6.92,"n":38,"o":6.96,"t":"2026-09-25T14:00:00Z","v":8396,"vw":6.940546},{"c":6.935,"h":6.9392,"l":6.9309,"n":13,"o":6.9309,"t":"2026-09-25T14:15:00Z","v":521,"vw":6.934585},{"c":6.94,"h":6.94,"l":6.935,"n":6,"o":6.935,"t":"2026-09-25T14:30:00Z","v":464,"vw":6.938697},{"c":6.94,"h":6.945,"l":6.94,"n":7,"o":6.945,"t":"2026-09-25T14:45:00Z","v":772,"vw":6.94096},{"c":6.93,"h":6.9441,"l":6.93,"n":12,"o":6.9441,"t":"2026-09-25T15:00:00Z","v":14260,"vw":6.9301},{"c":6.935,"h":6.935,"l":6.935,"n":2,"o":6.935,"t":"2026-09-25T15:15:00Z","v":6005,"vw":6.935},{"c":6.94,"h":6.95,"l":6.94,"n":23,"o":6.94,"t":"2026-09-25T15:30:00Z","v":5959,"vw":6.940622},{"c":6.94,"h":6.945,"l":6.93,"n":24,"o":6.94,"t":"2026-09-25T16:15:00Z","v":2802,"vw":6.93778},{"c":6.95,"h":6.95,"l":6.93,"n":11,"o":6.93,"t":"2026-09-25T16:30:00Z","v":1980,"vw":6.940526},{"c":6.94,"h":6.95,"l":6.94,"n":7,"o":6.95,"t":"2026-09-25T16:45:00Z","v":1742,"vw":6.946718},{"c":6.935,"h":6.935,"l":6.935,"n":2,"o":6.935,"t":"2026-09-25T17:00:00Z","v":130,"vw":6.935},{"c":6.935,"h":6.935,"l":6.932,"n":4,"o":6.932,"t":"2026-09-25T17:15:00Z","v":664,"vw":6.933631},{"c":6.935,"h":6.938,"l":6.9341,"n":8,"o":6.938,"t":"2026-09-25T17:30:00Z","v":1728,"vw":6.934885},{"c":6.9339,"h":6.935,"l":6.93,"n":11,"o":6.935,"t":"2026-09-25T17:45:00Z","v":349,"vw":6.933157},{"c":6.9399,"h":6.94,"l":6.93,"n":8,"o":6.932,"t":"2026-09-25T18:15:00Z","v":909,"vw":6.936993},{"c":6.94,"h":6.94,"l":6.93,"n":160,"o":6.93,"t":"2026-09-25T19:00:00Z","v":3930,"vw":6.935862},{"c":6.945,"h":6.945,"l":6.945,"n":8,"o":6.945,"t":"2026-09-25T19:15:00Z","v":529,"vw":6.945},{"c":6.945,"h":6.945,"l":6.94,"n":20,"o":6.945,"t":"2026-09-25T19:30:00Z","v":2132,"vw":6.944176},{"c":6.9397,"h":6.945,"l":6.9397,"n":14,"o":6.945,"t":"2026-09-25T19:45:00Z","v":2478,"vw":6.940863},{"c":6.92,"h":6.92,"l":6.92,"n":6,"o":6.92,"t":"2026-09-25T20:00:00Z","v":155,"vw":6.92},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-09-28T11:30:00Z","v":100,"vw":7},{"c":6.95,"h":6.95,"l":6.95,"n":4,"o":6.95,"t":"2026-09-28T12:45:00Z","v":602,"vw":6.95},{"c":6.8689,"h":6.94,"l":6.8689,"n":92,"o":6.92,"t":"2026-09-28T13:30:00Z","v":9223,"vw":6.891945},{"c":6.86,"h":6.87,"l":6.84,"n":53,"o":6.87,"t":"2026-09-28T13:45:00Z","v":11621,"vw":6.857182},{"c":6.8899,"h":6.8899,"l":6.84,"n":11,"o":6.85,"t":"2026-09-28T14:00:00Z","v":759,"vw":6.866469},{"c":6.8401,"h":6.845,"l":6.8401,"n":20,"o":6.845,"t":"2026-09-28T14:30:00Z","v":1607,"vw":6.842387},{"c":6.81,"h":6.8307,"l":6.81,"n":31,"o":6.8307,"t":"2026-09-28T14:45:00Z","v":3024,"vw":6.821884},{"c":6.82,"h":6.82,"l":6.815,"n":14,"o":6.815,"t":"2026-09-28T15:00:00Z","v":2796,"vw":6.81879},{"c":6.805,"h":6.81,"l":6.805,"n":31,"o":6.81,"t":"2026-09-28T15:15:00Z","v":5418,"vw":6.809901},{"c":6.805,"h":6.805,"l":6.8,"n":27,"o":6.8001,"t":"2026-09-28T15:30:00Z","v":2108,"vw":6.801689},{"c":6.7813,"h":6.79,"l":6.7813,"n":11,"o":6.79,"t":"2026-09-28T15:45:00Z","v":2133,"vw":6.788553},{"c":6.8,"h":6.8,"l":6.78,"n":5,"o":6.78,"t":"2026-09-28T16:00:00Z","v":360,"vw":6.791398},{"c":6.79,"h":6.7966,"l":6.7835,"n":10,"o":6.79,"t":"2026-09-28T16:15:00Z","v":685,"vw":6.790556},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-09-28T16:45:00Z","v":100,"vw":6.8},{"c":6.8115,"h":6.8115,"l":6.81,"n":6,"o":6.81,"t":"2026-09-28T17:00:00Z","v":2550,"vw":6.810631},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-09-28T17:15:00Z","v":750,"vw":6.81},{"c":6.8,"h":6.81,"l":6.8,"n":5,"o":6.81,"t":"2026-09-28T17:30:00Z","v":685,"vw":6.801993},{"c":6.795,"h":6.795,"l":6.7901,"n":6,"o":6.792,"t":"2026-09-28T17:45:00Z","v":2403,"vw":6.794392},{"c":6.8,"h":6.8,"l":6.8,"n":4,"o":6.8,"t":"2026-09-28T18:00:00Z","v":253,"vw":6.8},{"c":6.785,"h":6.785,"l":6.78,"n":6,"o":6.78,"t":"2026-09-28T18:15:00Z","v":331,"vw":6.7817},{"c":6.78,"h":6.79,"l":6.7748,"n":9,"o":6.79,"t":"2026-09-28T18:45:00Z","v":470,"vw":6.78439},{"c":6.77,"h":6.77,"l":6.77,"n":21,"o":6.77,"t":"2026-09-28T19:00:00Z","v":631,"vw":6.77},{"c":6.76,"h":6.775,"l":6.76,"n":24,"o":6.775,"t":"2026-09-28T19:15:00Z","v":8467,"vw":6.772161},{"c":6.76,"h":6.7692,"l":6.76,"n":14,"o":6.76,"t":"2026-09-28T19:30:00Z","v":3239,"vw":6.762304},{"c":6.77,"h":6.79,"l":6.76,"n":22,"o":6.77,"t":"2026-09-28T19:45:00Z","v":3124,"vw":6.775424},{"c":6.76,"h":6.76,"l":6.76,"n":3,"o":6.76,"t":"2026-09-28T20:00:00Z","v":1500,"vw":6.76},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-09-28T23:45:00Z","v":100,"vw":6.75},{"c":6.89,"h":6.93,"l":6.81,"n":70,"o":6.81,"t":"2026-09-29T13:30:00Z","v":9244,"vw":6.902186},{"c":6.87,"h":6.88,"l":6.86,"n":40,"o":6.875,"t":"2026-09-29T13:45:00Z","v":13227,"vw":6.87056},{"c":6.92,"h":6.92,"l":6.885,"n":18,"o":6.885,"t":"2026-09-29T14:00:00Z","v":2463,"vw":6.903456},{"c":6.93,"h":6.93,"l":6.93,"n":6,"o":6.93,"t":"2026-09-29T14:15:00Z","v":363,"vw":6.93},{"c":6.925,"h":6.925,"l":6.925,"n":2,"o":6.925,"t":"2026-09-29T14:30:00Z","v":300,"vw":6.925},{"c":6.925,"h":6.95,"l":6.925,"n":2,"o":6.95,"t":"2026-09-29T14:45:00Z","v":462,"vw":6.930411},{"c":6.92,"h":6.928,"l":6.92,"n":6,"o":6.928,"t":"2026-09-29T15:00:00Z","v":501,"vw":6.921949},{"c":6.89,"h":6.9199,"l":6.89,"n":11,"o":6.9199,"t":"2026-09-29T15:15:00Z","v":1819,"vw":6.906602},{"c":6.8901,"h":6.8901,"l":6.8901,"n":3,"o":6.8901,"t":"2026-09-29T15:30:00Z","v":149,"vw":6.8901},{"c":6.9003,"h":6.9003,"l":6.9,"n":3,"o":6.9,"t":"2026-09-29T15:45:00Z","v":359,"vw":6.9002},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-09-29T16:00:00Z","v":101,"vw":6.9},{"c":6.91,"h":6.9146,"l":6.91,"n":5,"o":6.9146,"t":"2026-09-29T16:30:00Z","v":483,"vw":6.912509},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-09-29T16:45:00Z","v":100,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-09-29T17:00:00Z","v":116,"vw":6.9},{"c":6.9001,"h":6.9001,"l":6.9001,"n":1,"o":6.9001,"t":"2026-09-29T17:15:00Z","v":4000,"vw":6.9001},{"c":6.905,"h":6.905,"l":6.905,"n":1,"o":6.905,"t":"2026-09-29T17:30:00Z","v":104,"vw":6.905},{"c":6.89,"h":6.8999,"l":6.89,"n":13,"o":6.895,"t":"2026-09-29T17:45:00Z","v":3575,"vw":6.895475},{"c":6.88,"h":6.885,"l":6.88,"n":5,"o":6.885,"t":"2026-09-29T18:00:00Z","v":1417,"vw":6.884636},{"c":6.875,"h":6.875,"l":6.875,"n":2,"o":6.875,"t":"2026-09-29T18:15:00Z","v":640,"vw":6.875},{"c":6.88,"h":6.88,"l":6.875,"n":5,"o":6.875,"t":"2026-09-29T18:30:00Z","v":974,"vw":6.878478},{"c":6.885,"h":6.885,"l":6.885,"n":1,"o":6.885,"t":"2026-09-29T18:45:00Z","v":400,"vw":6.885},{"c":6.89,"h":6.898,"l":6.89,"n":8,"o":6.89,"t":"2026-09-29T19:00:00Z","v":1490,"vw":6.8924},{"c":6.885,"h":6.885,"l":6.885,"n":4,"o":6.885,"t":"2026-09-29T19:15:00Z","v":702,"vw":6.885},{"c":6.885,"h":6.885,"l":6.875,"n":3,"o":6.88,"t":"2026-09-29T19:30:00Z","v":324,"vw":6.87966},{"c":6.89,"h":6.89,"l":6.89,"n":3,"o":6.89,"t":"2026-09-29T20:00:00Z","v":251,"vw":6.89},{"c":6.8401,"h":6.87,"l":6.84,"n":34,"o":6.87,"t":"2026-09-30T13:30:00Z","v":4508,"vw":6.852485},{"c":6.84,"h":6.84,"l":6.84,"n":9,"o":6.84,"t":"2026-09-30T13:45:00Z","v":576,"vw":6.84},{"c":6.865,"h":6.865,"l":6.865,"n":2,"o":6.865,"t":"2026-09-30T14:00:00Z","v":151,"vw":6.865},{"c":6.85,"h":6.8601,"l":6.85,"n":23,"o":6.8601,"t":"2026-09-30T14:15:00Z","v":2439,"vw":6.851838},{"c":6.87,"h":6.87,"l":6.86,"n":12,"o":6.8617,"t":"2026-09-30T15:00:00Z","v":5084,"vw":6.861996},{"c":6.865,"h":6.865,"l":6.865,"n":4,"o":6.865,"t":"2026-09-30T15:15:00Z","v":690,"vw":6.865},{"c":6.86,"h":6.8701,"l":6.86,"n":13,"o":6.865,"t":"2026-09-30T15:30:00Z","v":5505,"vw":6.865009},{"c":6.8799,"h":6.88,"l":6.8799,"n":2,"o":6.88,"t":"2026-09-30T15:45:00Z","v":200,"vw":6.87995},{"c":6.875,"h":6.88,"l":6.875,"n":11,"o":6.88,"t":"2026-09-30T16:15:00Z","v":1783,"vw":6.879228},{"c":6.875,"h":6.875,"l":6.875,"n":2,"o":6.875,"t":"2026-09-30T16:30:00Z","v":1001,"vw":6.875},{"c":6.875,"h":6.875,"l":6.875,"n":1,"o":6.875,"t":"2026-09-30T16:45:00Z","v":145,"vw":6.875},{"c":6.86,"h":6.87,"l":6.86,"n":7,"o":6.87,"t":"2026-09-30T17:15:00Z","v":387,"vw":6.863333},{"c":6.85,"h":6.85,"l":6.85,"n":3,"o":6.85,"t":"2026-09-30T17:30:00Z","v":103,"vw":6.85},{"c":6.8497,"h":6.8497,"l":6.8497,"n":1,"o":6.8497,"t":"2026-09-30T17:45:00Z","v":1000,"vw":6.8497},{"c":6.83,"h":6.84,"l":6.83,"n":11,"o":6.84,"t":"2026-09-30T18:00:00Z","v":2172,"vw":6.830476},{"c":6.84,"h":6.84,"l":6.84,"n":2,"o":6.84,"t":"2026-09-30T18:15:00Z","v":200,"vw":6.84},{"c":6.835,"h":6.835,"l":6.83,"n":7,"o":6.835,"t":"2026-09-30T18:30:00Z","v":1229,"vw":6.834475},{"c":6.835,"h":6.835,"l":6.8299,"n":5,"o":6.83,"t":"2026-09-30T18:45:00Z","v":420,"vw":6.831633},{"c":6.84,"h":6.855,"l":6.84,"n":8,"o":6.845,"t":"2026-09-30T19:15:00Z","v":757,"vw":6.850629},{"c":6.855,"h":6.855,"l":6.845,"n":9,"o":6.845,"t":"2026-09-30T19:30:00Z","v":2494,"vw":6.853958},{"c":6.82,"h":6.845,"l":6.82,"n":28,"o":6.845,"t":"2026-09-30T19:45:00Z","v":8658,"vw":6.831273},{"c":6.78,"h":6.78,"l":6.78,"n":4,"o":6.78,"t":"2026-09-30T20:00:00Z","v":488,"vw":6.78},{"c":6.8717,"h":6.8717,"l":6.8717,"n":1,"o":6.8717,"t":"2026-09-30T21:45:00Z","v":100,"vw":6.8717},{"c":6.86,"h":6.86,"l":6.86,"n":5,"o":6.86,"t":"2026-10-01T13:15:00Z","v":1412,"vw":6.86},{"c":6.77,"h":6.8,"l":6.71,"n":55,"o":6.71,"t":"2026-10-01T13:30:00Z","v":8784,"vw":6.770159},{"c":6.6899,"h":6.72,"l":6.68,"n":36,"o":6.7132,"t":"2026-10-01T13:45:00Z","v":14870,"vw":6.707067},{"c":6.67,"h":6.68,"l":6.66,"n":60,"o":6.68,"t":"2026-10-01T14:00:00Z","v":4916,"vw":6.675349},{"c":6.665,"h":6.675,"l":6.655,"n":54,"o":6.67,"t":"2026-10-01T14:15:00Z","v":13647,"vw":6.660404},{"c":6.685,"h":6.685,"l":6.665,"n":75,"o":6.665,"t":"2026-10-01T14:30:00Z","v":8521,"vw":6.68047},{"c":6.665,"h":6.68,"l":6.66,"n":32,"o":6.68,"t":"2026-10-01T14:45:00Z","v":11971,"vw":6.668003},{"c":6.665,"h":6.67,"l":6.66,"n":27,"o":6.665,"t":"2026-10-01T15:00:00Z","v":1776,"vw":6.664123},{"c":6.665,"h":6.666,"l":6.66,"n":5,"o":6.66,"t":"2026-10-01T15:15:00Z","v":411,"vw":6.664},{"c":6.66,"h":6.675,"l":6.66,"n":14,"o":6.66,"t":"2026-10-01T15:30:00Z","v":7968,"vw":6.663188},{"c":6.655,"h":6.66,"l":6.65,"n":44,"o":6.66,"t":"2026-10-01T15:45:00Z","v":1299,"vw":6.651495},{"c":6.6499,"h":6.6501,"l":6.645,"n":6,"o":6.6501,"t":"2026-10-01T16:00:00Z","v":1950,"vw":6.648314},{"c":6.64,"h":6.66,"l":6.62,"n":64,"o":6.645,"t":"2026-10-01T16:15:00Z","v":25800,"vw":6.647112},{"c":6.645,"h":6.645,"l":6.645,"n":2,"o":6.645,"t":"2026-10-01T16:30:00Z","v":245,"vw":6.645},{"c":6.645,"h":6.6461,"l":6.645,"n":5,"o":6.645,"t":"2026-10-01T16:45:00Z","v":1202,"vw":6.645092},{"c":6.65,"h":6.65,"l":6.65,"n":3,"o":6.65,"t":"2026-10-01T17:00:00Z","v":500,"vw":6.65},{"c":6.67,"h":6.67,"l":6.655,"n":7,"o":6.655,"t":"2026-10-01T17:15:00Z","v":718,"vw":6.663571},{"c":6.68,"h":6.68,"l":6.68,"n":6,"o":6.68,"t":"2026-10-01T17:30:00Z","v":480,"vw":6.68},{"c":6.6749,"h":6.6749,"l":6.6749,"n":1,"o":6.6749,"t":"2026-10-01T17:45:00Z","v":100,"vw":6.6749},{"c":6.68,"h":6.68,"l":6.68,"n":3,"o":6.68,"t":"2026-10-01T18:00:00Z","v":895,"vw":6.68},{"c":6.68,"h":6.68,"l":6.68,"n":3,"o":6.68,"t":"2026-10-01T18:15:00Z","v":246,"vw":6.68},{"c":6.675,"h":6.675,"l":6.67,"n":13,"o":6.6714,"t":"2026-10-01T18:30:00Z","v":1205,"vw":6.671193},{"c":6.68,"h":6.68,"l":6.6743,"n":16,"o":6.675,"t":"2026-10-01T18:45:00Z","v":4074,"vw":6.675106},{"c":6.665,"h":6.6701,"l":6.66,"n":36,"o":6.67,"t":"2026-10-01T19:00:00Z","v":15149,"vw":6.663588},{"c":6.66,"h":6.665,"l":6.66,"n":10,"o":6.66,"t":"2026-10-01T19:15:00Z","v":1245,"vw":6.660731},{"c":6.655,"h":6.655,"l":6.655,"n":6,"o":6.655,"t":"2026-10-01T19:30:00Z","v":1912,"vw":6.655},{"c":6.625,"h":6.65,"l":6.62,"n":51,"o":6.65,"t":"2026-10-01T19:45:00Z","v":17889,"vw":6.62305},{"c":6.6312,"h":6.6312,"l":6.6312,"n":1,"o":6.6312,"t":"2026-10-01T23:00:00Z","v":700,"vw":6.6312},{"c":6.63,"h":6.63,"l":6.63,"n":14,"o":6.63,"t":"2026-10-02T08:00:00Z","v":507,"vw":6.63},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-02T08:15:00Z","v":398,"vw":6.63},{"c":6.6201,"h":6.6201,"l":6.6201,"n":1,"o":6.6201,"t":"2026-10-02T12:30:00Z","v":108,"vw":6.6201},{"c":6.6463,"h":6.6463,"l":6.6463,"n":1,"o":6.6463,"t":"2026-10-02T13:00:00Z","v":300,"vw":6.6463},{"c":6.5802,"h":6.65,"l":6.58,"n":103,"o":6.65,"t":"2026-10-02T13:30:00Z","v":6266,"vw":6.594537},{"c":6.595,"h":6.6,"l":6.59,"n":30,"o":6.6,"t":"2026-10-02T13:45:00Z","v":1645,"vw":6.591568},{"c":6.6,"h":6.62,"l":6.6,"n":27,"o":6.62,"t":"2026-10-02T14:00:00Z","v":4366,"vw":6.605881},{"c":6.5922,"h":6.61,"l":6.58,"n":55,"o":6.6,"t":"2026-10-02T14:15:00Z","v":7473,"vw":6.59025},{"c":6.61,"h":6.61,"l":6.59,"n":18,"o":6.59,"t":"2026-10-02T14:30:00Z","v":9407,"vw":6.604524},{"c":6.605,"h":6.6114,"l":6.605,"n":21,"o":6.605,"t":"2026-10-02T14:45:00Z","v":1644,"vw":6.606888},{"c":6.575,"h":6.595,"l":6.575,"n":20,"o":6.5901,"t":"2026-10-02T15:00:00Z","v":833,"vw":6.584553},{"c":6.5701,"h":6.58,"l":6.57,"n":6,"o":6.58,"t":"2026-10-02T15:15:00Z","v":1364,"vw":6.571615},{"c":6.5701,"h":6.575,"l":6.5701,"n":4,"o":6.575,"t":"2026-10-02T15:30:00Z","v":1174,"vw":6.570545},{"c":6.55,"h":6.56,"l":6.55,"n":30,"o":6.56,"t":"2026-10-02T15:45:00Z","v":842,"vw":6.555714},{"c":6.56,"h":6.56,"l":6.55,"n":18,"o":6.55,"t":"2026-10-02T16:00:00Z","v":5561,"vw":6.559819},{"c":6.5693,"h":6.5693,"l":6.5527,"n":9,"o":6.558,"t":"2026-10-02T16:15:00Z","v":1659,"vw":6.564745},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-02T16:30:00Z","v":200,"vw":6.56},{"c":6.55,"h":6.57,"l":6.55,"n":4,"o":6.57,"t":"2026-10-02T16:45:00Z","v":604,"vw":6.566584},{"c":6.53,"h":6.55,"l":6.53,"n":23,"o":6.55,"t":"2026-10-02T17:00:00Z","v":880,"vw":6.538114},{"c":6.55,"h":6.55,"l":6.54,"n":2,"o":6.54,"t":"2026-10-02T17:15:00Z","v":621,"vw":6.541948},{"c":6.535,"h":6.535,"l":6.535,"n":3,"o":6.535,"t":"2026-10-02T17:30:00Z","v":163,"vw":6.535},{"c":6.54,"h":6.548,"l":6.54,"n":15,"o":6.548,"t":"2026-10-02T17:45:00Z","v":1513,"vw":6.541309},{"c":6.56,"h":6.56,"l":6.56,"n":2,"o":6.56,"t":"2026-10-02T18:00:00Z","v":184,"vw":6.56},{"c":6.5401,"h":6.5401,"l":6.5401,"n":2,"o":6.5401,"t":"2026-10-02T18:15:00Z","v":125,"vw":6.5401},{"c":6.545,"h":6.545,"l":6.545,"n":2,"o":6.545,"t":"2026-10-02T18:30:00Z","v":101,"vw":6.545},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-02T18:45:00Z","v":100,"vw":6.56},{"c":6.56,"h":6.57,"l":6.55,"n":11,"o":6.56,"t":"2026-10-02T19:00:00Z","v":5532,"vw":6.556771},{"c":6.54,"h":6.5699,"l":6.54,"n":12,"o":6.5699,"t":"2026-10-02T19:45:00Z","v":3982,"vw":6.557848},{"c":6.53,"h":6.53,"l":6.53,"n":10,"o":6.53,"t":"2026-10-02T20:00:00Z","v":1376,"vw":6.53},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-05T11:15:00Z","v":334,"vw":6.7},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-05T13:00:00Z","v":100,"vw":6.58},{"c":6.5599,"h":6.5693,"l":6.53,"n":69,"o":6.53,"t":"2026-10-05T13:30:00Z","v":11006,"vw":6.544521},{"c":6.53,"h":6.57,"l":6.53,"n":15,"o":6.57,"t":"2026-10-05T13:45:00Z","v":3401,"vw":6.562319},{"c":6.54,"h":6.545,"l":6.54,"n":15,"o":6.54,"t":"2026-10-05T14:00:00Z","v":3809,"vw":6.54186},{"c":6.555,"h":6.565,"l":6.55,"n":9,"o":6.55,"t":"2026-10-05T14:30:00Z","v":1484,"vw":6.561429},{"c":6.578,"h":6.578,"l":6.57,"n":6,"o":6.575,"t":"2026-10-05T14:45:00Z","v":1106,"vw":6.574455},{"c":6.57,"h":6.57,"l":6.56,"n":9,"o":6.56,"t":"2026-10-05T15:00:00Z","v":1971,"vw":6.565595},{"c":6.57,"h":6.57,"l":6.56,"n":7,"o":6.56,"t":"2026-10-05T15:15:00Z","v":1163,"vw":6.569091},{"c":6.57,"h":6.57,"l":6.5666,"n":3,"o":6.5666,"t":"2026-10-05T15:30:00Z","v":1093,"vw":6.568485},{"c":6.55,"h":6.5601,"l":6.55,"n":10,"o":6.56,"t":"2026-10-05T15:45:00Z","v":1776,"vw":6.5594},{"c":6.54,"h":6.55,"l":6.54,"n":20,"o":6.55,"t":"2026-10-05T16:00:00Z","v":2436,"vw":6.543753},{"c":6.54,"h":6.5499,"l":6.54,"n":5,"o":6.5499,"t":"2026-10-05T16:15:00Z","v":2169,"vw":6.54921},{"c":6.535,"h":6.54,"l":6.535,"n":12,"o":6.54,"t":"2026-10-05T16:30:00Z","v":1890,"vw":6.53541},{"c":6.54,"h":6.54,"l":6.54,"n":5,"o":6.54,"t":"2026-10-05T16:45:00Z","v":209,"vw":6.54},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-05T17:00:00Z","v":400,"vw":6.54},{"c":6.5449,"h":6.545,"l":6.5449,"n":4,"o":6.545,"t":"2026-10-05T17:15:00Z","v":600,"vw":6.544983},{"c":6.545,"h":6.545,"l":6.5401,"n":10,"o":6.545,"t":"2026-10-05T17:30:00Z","v":2271,"vw":6.544337},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-05T17:45:00Z","v":100,"vw":6.55},{"c":6.55,"h":6.555,"l":6.5448,"n":7,"o":6.555,"t":"2026-10-05T18:00:00Z","v":1344,"vw":6.546323},{"c":6.56,"h":6.56,"l":6.555,"n":4,"o":6.555,"t":"2026-10-05T18:15:00Z","v":352,"vw":6.556984},{"c":6.57,"h":6.57,"l":6.565,"n":8,"o":6.5659,"t":"2026-10-05T18:30:00Z","v":898,"vw":6.56786},{"c":6.585,"h":6.5893,"l":6.58,"n":20,"o":6.58,"t":"2026-10-05T18:45:00Z","v":2492,"vw":6.584626},{"c":6.5876,"h":6.5876,"l":6.5752,"n":6,"o":6.5752,"t":"2026-10-05T19:00:00Z","v":310,"vw":6.581085},{"c":6.585,"h":6.5899,"l":6.58,"n":20,"o":6.58,"t":"2026-10-05T19:15:00Z","v":3494,"vw":6.580889},{"c":6.58,"h":6.58,"l":6.58,"n":3,"o":6.58,"t":"2026-10-05T19:30:00Z","v":303,"vw":6.58},{"c":6.595,"h":6.595,"l":6.575,"n":7,"o":6.575,"t":"2026-10-05T19:45:00Z","v":2627,"vw":6.589902},{"c":6.6201,"h":6.6201,"l":6.54,"n":25,"o":6.54,"t":"2026-10-06T13:30:00Z","v":6936,"vw":6.576205},{"c":6.595,"h":6.6199,"l":6.59,"n":31,"o":6.61,"t":"2026-10-06T13:45:00Z","v":4172,"vw":6.600914},{"c":6.604,"h":6.604,"l":6.6,"n":8,"o":6.6,"t":"2026-10-06T14:00:00Z","v":447,"vw":6.6019},{"c":6.6066,"h":6.6109,"l":6.6018,"n":9,"o":6.6018,"t":"2026-10-06T14:15:00Z","v":1241,"vw":6.607032},{"c":6.62,"h":6.62,"l":6.62,"n":6,"o":6.62,"t":"2026-10-06T14:30:00Z","v":2464,"vw":6.62},{"c":6.63,"h":6.63,"l":6.63,"n":10,"o":6.63,"t":"2026-10-06T14:45:00Z","v":430,"vw":6.63},{"c":6.64,"h":6.64,"l":6.64,"n":3,"o":6.64,"t":"2026-10-06T15:00:00Z","v":434,"vw":6.64},{"c":6.66,"h":6.66,"l":6.6499,"n":13,"o":6.6499,"t":"2026-10-06T15:15:00Z","v":1350,"vw":6.653046},{"c":6.66,"h":6.66,"l":6.641,"n":8,"o":6.655,"t":"2026-10-06T15:30:00Z","v":1162,"vw":6.6457},{"c":6.65,"h":6.65,"l":6.6448,"n":5,"o":6.6499,"t":"2026-10-06T16:00:00Z","v":1102,"vw":6.646209},{"c":6.63,"h":6.64,"l":6.63,"n":10,"o":6.64,"t":"2026-10-06T16:15:00Z","v":1414,"vw":6.633193},{"c":6.6248,"h":6.64,"l":6.6248,"n":8,"o":6.64,"t":"2026-10-06T16:30:00Z","v":4043,"vw":6.631744},{"c":6.63,"h":6.63,"l":6.625,"n":4,"o":6.625,"t":"2026-10-06T16:45:00Z","v":244,"vw":6.627174},{"c":6.63,"h":6.63,"l":6.6264,"n":4,"o":6.6264,"t":"2026-10-06T17:00:00Z","v":278,"vw":6.6282},{"c":6.6376,"h":6.6376,"l":6.6376,"n":2,"o":6.6376,"t":"2026-10-06T17:30:00Z","v":109,"vw":6.6376},{"c":6.645,"h":6.645,"l":6.645,"n":1,"o":6.645,"t":"2026-10-06T18:00:00Z","v":100,"vw":6.645},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-06T18:15:00Z","v":1720,"vw":6.64},{"c":6.6499,"h":6.6499,"l":6.64,"n":4,"o":6.64,"t":"2026-10-06T18:30:00Z","v":321,"vw":6.643094},{"c":6.655,"h":6.655,"l":6.6497,"n":6,"o":6.6497,"t":"2026-10-06T18:45:00Z","v":1560,"vw":6.650082},{"c":6.6546,"h":6.6546,"l":6.6546,"n":2,"o":6.6546,"t":"2026-10-06T19:15:00Z","v":122,"vw":6.6546},{"c":6.6692,"h":6.6692,"l":6.66,"n":9,"o":6.66,"t":"2026-10-06T19:30:00Z","v":5123,"vw":6.663023},{"c":6.69,"h":6.69,"l":6.67,"n":16,"o":6.67,"t":"2026-10-06T19:45:00Z","v":12635,"vw":6.67133},{"c":6.69,"h":6.69,"l":6.69,"n":5,"o":6.69,"t":"2026-10-06T20:00:00Z","v":288,"vw":6.69},{"c":6.6999,"h":6.7,"l":6.6999,"n":16,"o":6.7,"t":"2026-10-07T13:30:00Z","v":7196,"vw":6.69995},{"c":6.712,"h":6.712,"l":6.7,"n":5,"o":6.7,"t":"2026-10-07T13:45:00Z","v":218,"vw":6.706},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-07T14:00:00Z","v":317,"vw":6.7},{"c":6.6899,"h":6.69,"l":6.6899,"n":10,"o":6.69,"t":"2026-10-07T14:45:00Z","v":3617,"vw":6.689994},{"c":6.69,"h":6.69,"l":6.685,"n":7,"o":6.69,"t":"2026-10-07T15:00:00Z","v":1863,"vw":6.686994},{"c":6.665,"h":6.67,"l":6.665,"n":8,"o":6.67,"t":"2026-10-07T15:15:00Z","v":2748,"vw":6.669589},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-07T15:45:00Z","v":100,"vw":6.7},{"c":6.705,"h":6.705,"l":6.705,"n":1,"o":6.705,"t":"2026-10-07T16:00:00Z","v":700,"vw":6.705},{"c":6.7101,"h":6.7101,"l":6.7101,"n":1,"o":6.7101,"t":"2026-10-07T16:15:00Z","v":884,"vw":6.7101},{"c":6.72,"h":6.725,"l":6.715,"n":14,"o":6.72,"t":"2026-10-07T16:45:00Z","v":3065,"vw":6.71704},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-07T17:15:00Z","v":1000,"vw":6.71},{"c":6.71,"h":6.718,"l":6.71,"n":5,"o":6.718,"t":"2026-10-07T17:30:00Z","v":1306,"vw":6.714694},{"c":6.715,"h":6.715,"l":6.71,"n":2,"o":6.71,"t":"2026-10-07T17:45:00Z","v":1264,"vw":6.711582},{"c":6.725,"h":6.725,"l":6.725,"n":3,"o":6.725,"t":"2026-10-07T18:00:00Z","v":1695,"vw":6.725},{"c":6.72,"h":6.72,"l":6.7199,"n":7,"o":6.72,"t":"2026-10-07T18:15:00Z","v":832,"vw":6.719948},{"c":6.7256,"h":6.7256,"l":6.715,"n":2,"o":6.715,"t":"2026-10-07T18:30:00Z","v":1294,"vw":6.723962},{"c":6.73,"h":6.73,"l":6.73,"n":3,"o":6.73,"t":"2026-10-07T18:45:00Z","v":300,"vw":6.73},{"c":6.72,"h":6.73,"l":6.72,"n":13,"o":6.73,"t":"2026-10-07T19:00:00Z","v":842,"vw":6.72875},{"c":6.73,"h":6.73,"l":6.73,"n":16,"o":6.73,"t":"2026-10-07T19:15:00Z","v":1304,"vw":6.73},{"c":6.735,"h":6.7381,"l":6.735,"n":3,"o":6.735,"t":"2026-10-07T19:30:00Z","v":870,"vw":6.736318},{"c":6.735,"h":6.74,"l":6.735,"n":2,"o":6.74,"t":"2026-10-07T19:45:00Z","v":531,"vw":6.738766},{"c":6.75,"h":6.75,"l":6.75,"n":4,"o":6.75,"t":"2026-10-07T20:00:00Z","v":231,"vw":6.75},{"c":6.745,"h":6.745,"l":6.66,"n":16,"o":6.66,"t":"2026-10-08T13:30:00Z","v":5167,"vw":6.721885},{"c":6.765,"h":6.78,"l":6.75,"n":8,"o":6.75,"t":"2026-10-08T13:45:00Z","v":5127,"vw":6.775791},{"c":6.771,"h":6.78,"l":6.77,"n":8,"o":6.78,"t":"2026-10-08T14:00:00Z","v":3516,"vw":6.7774},{"c":6.78,"h":6.78,"l":6.78,"n":4,"o":6.78,"t":"2026-10-08T14:15:00Z","v":202,"vw":6.78},{"c":6.785,"h":6.785,"l":6.775,"n":8,"o":6.775,"t":"2026-10-08T14:30:00Z","v":1394,"vw":6.77959},{"c":6.7809,"h":6.7899,"l":6.7809,"n":2,"o":6.7899,"t":"2026-10-08T14:45:00Z","v":3454,"vw":6.7854},{"c":6.8,"h":6.8,"l":6.79,"n":6,"o":6.79,"t":"2026-10-08T15:00:00Z","v":1114,"vw":6.795455},{"c":6.785,"h":6.785,"l":6.7842,"n":3,"o":6.7842,"t":"2026-10-08T15:30:00Z","v":501,"vw":6.78436},{"c":6.7897,"h":6.79,"l":6.785,"n":5,"o":6.79,"t":"2026-10-08T15:45:00Z","v":708,"vw":6.7884},{"c":6.782,"h":6.782,"l":6.782,"n":2,"o":6.782,"t":"2026-10-08T16:15:00Z","v":101,"vw":6.782},{"c":6.785,"h":6.79,"l":6.78,"n":12,"o":6.78,"t":"2026-10-08T16:30:00Z","v":1503,"vw":6.784208},{"c":6.79,"h":6.79,"l":6.785,"n":5,"o":6.785,"t":"2026-10-08T16:45:00Z","v":352,"vw":6.788333},{"c":6.778,"h":6.792,"l":6.778,"n":12,"o":6.792,"t":"2026-10-08T17:00:00Z","v":1000,"vw":6.781393},{"c":6.7701,"h":6.78,"l":6.7701,"n":6,"o":6.78,"t":"2026-10-08T17:15:00Z","v":977,"vw":6.775234},{"c":6.775,"h":6.778,"l":6.775,"n":3,"o":6.778,"t":"2026-10-08T17:30:00Z","v":203,"vw":6.776515},{"c":6.7701,"h":6.78,"l":6.7701,"n":2,"o":6.78,"t":"2026-10-08T18:00:00Z","v":200,"vw":6.77505},{"c":6.7646,"h":6.7789,"l":6.7646,"n":5,"o":6.7789,"t":"2026-10-08T18:15:00Z","v":538,"vw":6.76854},{"c":6.765,"h":6.77,"l":6.76,"n":10,"o":6.77,"t":"2026-10-08T18:30:00Z","v":1709,"vw":6.764806},{"c":6.765,"h":6.765,"l":6.765,"n":5,"o":6.765,"t":"2026-10-08T18:45:00Z","v":499,"vw":6.765},{"c":6.775,"h":6.775,"l":6.775,"n":2,"o":6.775,"t":"2026-10-08T19:00:00Z","v":401,"vw":6.775},{"c":6.8,"h":6.8,"l":6.79,"n":26,"o":6.79,"t":"2026-10-08T19:30:00Z","v":5117,"vw":6.797559},{"c":6.81,"h":6.82,"l":6.8,"n":28,"o":6.82,"t":"2026-10-08T19:45:00Z","v":11044,"vw":6.805059},{"c":6.81,"h":6.81,"l":6.81,"n":3,"o":6.81,"t":"2026-10-08T21:15:00Z","v":377,"vw":6.81},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-10-09T12:15:00Z","v":377,"vw":6.76},{"c":6.76,"h":6.76,"l":6.76,"n":8,"o":6.76,"t":"2026-10-09T12:30:00Z","v":2033,"vw":6.76},{"c":6.8129,"h":6.815,"l":6.76,"n":19,"o":6.78,"t":"2026-10-09T13:30:00Z","v":4314,"vw":6.789951},{"c":6.84,"h":6.84,"l":6.84,"n":3,"o":6.84,"t":"2026-10-09T13:45:00Z","v":314,"vw":6.84},{"c":6.79,"h":6.815,"l":6.79,"n":9,"o":6.815,"t":"2026-10-09T14:00:00Z","v":1806,"vw":6.8},{"c":6.8,"h":6.81,"l":6.79,"n":9,"o":6.79,"t":"2026-10-09T14:15:00Z","v":1430,"vw":6.807143},{"c":6.785,"h":6.785,"l":6.78,"n":7,"o":6.78,"t":"2026-10-09T14:45:00Z","v":3185,"vw":6.784841},{"c":6.77,"h":6.78,"l":6.77,"n":13,"o":6.78,"t":"2026-10-09T15:00:00Z","v":2368,"vw":6.779445},{"c":6.76,"h":6.7623,"l":6.76,"n":4,"o":6.76,"t":"2026-10-09T15:15:00Z","v":430,"vw":6.760536},{"c":6.75,"h":6.75,"l":6.74,"n":6,"o":6.74,"t":"2026-10-09T15:45:00Z","v":855,"vw":6.745},{"c":6.745,"h":6.745,"l":6.7439,"n":4,"o":6.7439,"t":"2026-10-09T16:00:00Z","v":261,"vw":6.744529},{"c":6.74,"h":6.75,"l":6.74,"n":2,"o":6.75,"t":"2026-10-09T16:15:00Z","v":200,"vw":6.745},{"c":6.7438,"h":6.7438,"l":6.7438,"n":1,"o":6.7438,"t":"2026-10-09T16:30:00Z","v":100,"vw":6.7438},{"c":6.72,"h":6.74,"l":6.72,"n":31,"o":6.74,"t":"2026-10-09T16:45:00Z","v":3951,"vw":6.722261},{"c":6.712,"h":6.72,"l":6.712,"n":6,"o":6.72,"t":"2026-10-09T17:00:00Z","v":3800,"vw":6.719789},{"c":6.71,"h":6.71,"l":6.71,"n":10,"o":6.71,"t":"2026-10-09T17:15:00Z","v":1067,"vw":6.71},{"c":6.705,"h":6.705,"l":6.705,"n":2,"o":6.705,"t":"2026-10-09T17:30:00Z","v":106,"vw":6.705},{"c":6.71,"h":6.71,"l":6.705,"n":7,"o":6.705,"t":"2026-10-09T17:45:00Z","v":712,"vw":6.708021},{"c":6.711,"h":6.7139,"l":6.71,"n":5,"o":6.71,"t":"2026-10-09T18:00:00Z","v":1416,"vw":6.712379},{"c":6.715,"h":6.715,"l":6.715,"n":2,"o":6.715,"t":"2026-10-09T18:15:00Z","v":473,"vw":6.715},{"c":6.715,"h":6.715,"l":6.715,"n":1,"o":6.715,"t":"2026-10-09T18:30:00Z","v":500,"vw":6.715},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-09T19:00:00Z","v":100,"vw":6.71},{"c":6.71,"h":6.7171,"l":6.71,"n":13,"o":6.7171,"t":"2026-10-09T19:15:00Z","v":942,"vw":6.711409},{"c":6.71,"h":6.715,"l":6.7,"n":23,"o":6.715,"t":"2026-10-09T19:45:00Z","v":4872,"vw":6.708925},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-12T13:15:00Z","v":100,"vw":6.78},{"c":6.77,"h":6.796,"l":6.73,"n":29,"o":6.73,"t":"2026-10-12T13:30:00Z","v":2117,"vw":6.771526},{"c":6.7801,"h":6.785,"l":6.7801,"n":6,"o":6.785,"t":"2026-10-12T13:45:00Z","v":713,"vw":6.782803},{"c":6.7688,"h":6.7688,"l":6.765,"n":5,"o":6.765,"t":"2026-10-12T14:00:00Z","v":1594,"vw":6.76831},{"c":6.7505,"h":6.76,"l":6.7401,"n":21,"o":6.75,"t":"2026-10-12T14:15:00Z","v":25012,"vw":6.747364},{"c":6.7601,"h":6.7611,"l":6.7601,"n":5,"o":6.7611,"t":"2026-10-12T14:30:00Z","v":1263,"vw":6.760513},{"c":6.7501,"h":6.7501,"l":6.7501,"n":3,"o":6.7501,"t":"2026-10-12T14:45:00Z","v":660,"vw":6.7501},{"c":6.775,"h":6.775,"l":6.77,"n":4,"o":6.77,"t":"2026-10-12T15:00:00Z","v":400,"vw":6.77125},{"c":6.7806,"h":6.785,"l":6.7806,"n":3,"o":6.785,"t":"2026-10-12T15:15:00Z","v":2750,"vw":6.7838},{"c":6.7801,"h":6.7801,"l":6.78,"n":3,"o":6.78,"t":"2026-10-12T15:30:00Z","v":808,"vw":6.780063},{"c":6.781,"h":6.7839,"l":6.78,"n":10,"o":6.78,"t":"2026-10-12T15:45:00Z","v":1115,"vw":6.780595},{"c":6.77,"h":6.78,"l":6.77,"n":5,"o":6.78,"t":"2026-10-12T16:00:00Z","v":500,"vw":6.772174},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-12T16:45:00Z","v":100,"vw":6.76},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-12T17:00:00Z","v":100,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-12T17:15:00Z","v":150,"vw":6.75},{"c":6.74,"h":6.74,"l":6.74,"n":3,"o":6.74,"t":"2026-10-12T17:30:00Z","v":1110,"vw":6.74},{"c":6.75,"h":6.75,"l":6.74,"n":12,"o":6.745,"t":"2026-10-12T17:45:00Z","v":2418,"vw":6.744456},{"c":6.76,"h":6.76,"l":6.75,"n":3,"o":6.75,"t":"2026-10-12T18:00:00Z","v":301,"vw":6.756667},{"c":6.75,"h":6.75,"l":6.7401,"n":3,"o":6.7401,"t":"2026-10-12T18:15:00Z","v":1100,"vw":6.7455},{"c":6.74,"h":6.755,"l":6.74,"n":23,"o":6.755,"t":"2026-10-12T18:30:00Z","v":5400,"vw":6.746942},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-12T18:45:00Z","v":196,"vw":6.75},{"c":6.742,"h":6.7439,"l":6.74,"n":10,"o":6.74,"t":"2026-10-12T19:00:00Z","v":1438,"vw":6.740882},{"c":6.7495,"h":6.75,"l":6.745,"n":6,"o":6.745,"t":"2026-10-12T19:15:00Z","v":2412,"vw":6.748146},{"c":6.74,"h":6.7405,"l":6.74,"n":5,"o":6.7405,"t":"2026-10-12T19:30:00Z","v":396,"vw":6.740313},{"c":6.75,"h":6.75,"l":6.7401,"n":8,"o":6.7401,"t":"2026-10-12T19:45:00Z","v":683,"vw":6.74175},{"c":6.75,"h":6.75,"l":6.75,"n":4,"o":6.75,"t":"2026-10-12T20:00:00Z","v":373,"vw":6.75},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-12T21:00:00Z","v":280,"vw":6.8},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-13T08:00:00Z","v":174,"vw":6.73},{"c":6.76,"h":6.76,"l":6.76,"n":3,"o":6.76,"t":"2026-10-13T13:15:00Z","v":201,"vw":6.76},{"c":6.78,"h":6.78,"l":6.74,"n":12,"o":6.74,"t":"2026-10-13T13:30:00Z","v":5556,"vw":6.741581},{"c":6.7899,"h":6.79,"l":6.7899,"n":8,"o":6.79,"t":"2026-10-13T13:45:00Z","v":2604,"vw":6.789943},{"c":6.785,"h":6.785,"l":6.764,"n":6,"o":6.78,"t":"2026-10-13T14:00:00Z","v":4600,"vw":6.772253},{"c":6.795,"h":6.795,"l":6.785,"n":6,"o":6.785,"t":"2026-10-13T14:15:00Z","v":356,"vw":6.788333},{"c":6.78,"h":6.7922,"l":6.78,"n":7,"o":6.7922,"t":"2026-10-13T14:30:00Z","v":2791,"vw":6.785283},{"c":6.79,"h":6.79,"l":6.78,"n":12,"o":6.78,"t":"2026-10-13T14:45:00Z","v":2551,"vw":6.787855},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-13T15:15:00Z","v":100,"vw":6.78},{"c":6.785,"h":6.785,"l":6.78,"n":3,"o":6.78,"t":"2026-10-13T15:30:00Z","v":307,"vw":6.783268},{"c":6.7708,"h":6.775,"l":6.7708,"n":2,"o":6.775,"t":"2026-10-13T15:45:00Z","v":996,"vw":6.773752},{"c":6.76,"h":6.77,"l":6.76,"n":16,"o":6.77,"t":"2026-10-13T16:15:00Z","v":1389,"vw":6.765},{"c":6.75,"h":6.75,"l":6.75,"n":6,"o":6.75,"t":"2026-10-13T16:30:00Z","v":121,"vw":6.75},{"c":6.745,"h":6.745,"l":6.745,"n":2,"o":6.745,"t":"2026-10-13T17:00:00Z","v":1000,"vw":6.745},{"c":6.74,"h":6.74,"l":6.735,"n":2,"o":6.735,"t":"2026-10-13T17:15:00Z","v":427,"vw":6.736171},{"c":6.748,"h":6.748,"l":6.74,"n":3,"o":6.74,"t":"2026-10-13T17:30:00Z","v":311,"vw":6.742839},{"c":6.75,"h":6.76,"l":6.75,"n":16,"o":6.75,"t":"2026-10-13T17:45:00Z","v":1510,"vw":6.75189},{"c":6.755,"h":6.76,"l":6.755,"n":5,"o":6.755,"t":"2026-10-13T18:00:00Z","v":1601,"vw":6.755625},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-13T18:15:00Z","v":100,"vw":6.75},{"c":6.755,"h":6.76,"l":6.755,"n":7,"o":6.755,"t":"2026-10-13T18:30:00Z","v":5028,"vw":6.756996},{"c":6.755,"h":6.7551,"l":6.75,"n":14,"o":6.75,"t":"2026-10-13T18:45:00Z","v":4534,"vw":6.754423},{"c":6.755,"h":6.76,"l":6.755,"n":10,"o":6.755,"t":"2026-10-13T19:00:00Z","v":1505,"vw":6.758574},{"c":6.7523,"h":6.7523,"l":6.7523,"n":1,"o":6.7523,"t":"2026-10-13T19:15:00Z","v":100,"vw":6.7523},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-10-13T19:30:00Z","v":200,"vw":6.76},{"c":6.735,"h":6.735,"l":6.735,"n":6,"o":6.735,"t":"2026-10-13T19:45:00Z","v":815,"vw":6.735},{"c":6.76,"h":6.76,"l":6.72,"n":19,"o":6.72,"t":"2026-10-14T13:30:00Z","v":1622,"vw":6.739508},{"c":6.725,"h":6.75,"l":6.725,"n":5,"o":6.75,"t":"2026-10-14T13:45:00Z","v":902,"vw":6.728125},{"c":6.72,"h":6.725,"l":6.705,"n":12,"o":6.725,"t":"2026-10-14T14:00:00Z","v":5348,"vw":6.71452},{"c":6.7,"h":6.71,"l":6.7,"n":21,"o":6.71,"t":"2026-10-14T14:15:00Z","v":1586,"vw":6.701429},{"c":6.682,"h":6.6888,"l":6.682,"n":8,"o":6.6888,"t":"2026-10-14T14:30:00Z","v":451,"vw":6.684267},{"c":6.66,"h":6.6888,"l":6.66,"n":7,"o":6.6888,"t":"2026-10-14T14:45:00Z","v":2251,"vw":6.676764},{"c":6.6599,"h":6.66,"l":6.65,"n":11,"o":6.66,"t":"2026-10-14T15:00:00Z","v":2598,"vw":6.657808},{"c":6.65,"h":6.65,"l":6.64,"n":4,"o":6.64,"t":"2026-10-14T15:30:00Z","v":340,"vw":6.647033},{"c":6.655,"h":6.66,"l":6.655,"n":4,"o":6.66,"t":"2026-10-14T15:45:00Z","v":558,"vw":6.659},{"c":6.6801,"h":6.6801,"l":6.665,"n":31,"o":6.67,"t":"2026-10-14T16:00:00Z","v":18588,"vw":6.670984},{"c":6.685,"h":6.69,"l":6.68,"n":5,"o":6.69,"t":"2026-10-14T16:15:00Z","v":17459,"vw":6.680733},{"c":6.6959,"h":6.6959,"l":6.6959,"n":1,"o":6.6959,"t":"2026-10-14T16:30:00Z","v":1000,"vw":6.6959},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-10-14T17:15:00Z","v":973,"vw":6.7},{"c":6.7,"h":6.7,"l":6.69,"n":6,"o":6.69,"t":"2026-10-14T17:30:00Z","v":4131,"vw":6.69049},{"c":6.7103,"h":6.7103,"l":6.7103,"n":1,"o":6.7103,"t":"2026-10-14T17:45:00Z","v":150,"vw":6.7103},{"c":6.7102,"h":6.7102,"l":6.7102,"n":1,"o":6.7102,"t":"2026-10-14T18:00:00Z","v":100,"vw":6.7102},{"c":6.72,"h":6.72,"l":6.72,"n":8,"o":6.72,"t":"2026-10-14T18:15:00Z","v":378,"vw":6.72},{"c":6.72,"h":6.725,"l":6.72,"n":13,"o":6.725,"t":"2026-10-14T18:30:00Z","v":8183,"vw":6.724889},{"c":6.72,"h":6.72,"l":6.7101,"n":3,"o":6.7101,"t":"2026-10-14T19:00:00Z","v":4299,"vw":6.719311},{"c":6.725,"h":6.725,"l":6.71,"n":5,"o":6.71,"t":"2026-10-14T19:15:00Z","v":317,"vw":6.715},{"c":6.72,"h":6.72,"l":6.72,"n":4,"o":6.72,"t":"2026-10-14T19:30:00Z","v":1138,"vw":6.72},{"c":6.745,"h":6.745,"l":6.7209,"n":10,"o":6.7209,"t":"2026-10-14T19:45:00Z","v":1471,"vw":6.726117},{"c":6.62,"h":6.63,"l":6.62,"n":76,"o":6.63,"t":"2026-10-14T21:30:00Z","v":2391,"vw":6.625877},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-15T08:00:00Z","v":209,"vw":6.7},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-15T08:45:00Z","v":100,"vw":6.71},{"c":6.68,"h":6.68,"l":6.68,"n":5,"o":6.68,"t":"2026-10-15T12:15:00Z","v":200,"vw":6.68},{"c":6.82,"h":6.835,"l":6.72,"n":33,"o":6.72,"t":"2026-10-15T13:30:00Z","v":6016,"vw":6.805807},{"c":6.835,"h":6.835,"l":6.82,"n":6,"o":6.82,"t":"2026-10-15T13:45:00Z","v":426,"vw":6.831296},{"c":6.81,"h":6.83,"l":6.81,"n":10,"o":6.83,"t":"2026-10-15T14:00:00Z","v":1603,"vw":6.823063},{"c":6.84,"h":6.84,"l":6.81,"n":9,"o":6.81,"t":"2026-10-15T14:15:00Z","v":642,"vw":6.825557},{"c":6.85,"h":6.85,"l":6.84,"n":18,"o":6.84,"t":"2026-10-15T14:30:00Z","v":1642,"vw":6.847785},{"c":6.86,"h":6.86,"l":6.85,"n":6,"o":6.85,"t":"2026-10-15T14:45:00Z","v":505,"vw":6.85204},{"c":6.84,"h":6.84,"l":6.84,"n":7,"o":6.84,"t":"2026-10-15T15:00:00Z","v":151,"vw":6.84},{"c":6.845,"h":6.845,"l":6.835,"n":5,"o":6.84,"t":"2026-10-15T15:15:00Z","v":1240,"vw":6.842984},{"c":6.84,"h":6.845,"l":6.84,"n":6,"o":6.845,"t":"2026-10-15T15:30:00Z","v":540,"vw":6.844},{"c":6.8599,"h":6.8599,"l":6.8498,"n":7,"o":6.85,"t":"2026-10-15T15:45:00Z","v":870,"vw":6.851253},{"c":6.845,"h":6.85,"l":6.845,"n":6,"o":6.845,"t":"2026-10-15T16:00:00Z","v":1004,"vw":6.846},{"c":6.85,"h":6.85,"l":6.845,"n":6,"o":6.845,"t":"2026-10-15T16:15:00Z","v":626,"vw":6.848084},{"c":6.8501,"h":6.86,"l":6.85,"n":6,"o":6.86,"t":"2026-10-15T16:30:00Z","v":810,"vw":6.851312},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-15T16:45:00Z","v":445,"vw":6.85},{"c":6.865,"h":6.865,"l":6.855,"n":9,"o":6.8594,"t":"2026-10-15T17:00:00Z","v":3916,"vw":6.860326},{"c":6.8601,"h":6.8601,"l":6.86,"n":6,"o":6.86,"t":"2026-10-15T17:15:00Z","v":3836,"vw":6.860074},{"c":6.86,"h":6.86,"l":6.855,"n":3,"o":6.855,"t":"2026-10-15T17:30:00Z","v":306,"vw":6.856667},{"c":6.86,"h":6.87,"l":6.85,"n":8,"o":6.87,"t":"2026-10-15T17:45:00Z","v":2349,"vw":6.857881},{"c":6.855,"h":6.855,"l":6.855,"n":1,"o":6.855,"t":"2026-10-15T18:00:00Z","v":100,"vw":6.855},{"c":6.855,"h":6.86,"l":6.855,"n":3,"o":6.86,"t":"2026-10-15T18:15:00Z","v":205,"vw":6.8575},{"c":6.86,"h":6.86,"l":6.855,"n":6,"o":6.855,"t":"2026-10-15T18:30:00Z","v":850,"vw":6.858125},{"c":6.8699,"h":6.87,"l":6.8699,"n":3,"o":6.87,"t":"2026-10-15T18:45:00Z","v":259,"vw":6.86995},{"c":6.86,"h":6.86,"l":6.85,"n":7,"o":6.86,"t":"2026-10-15T19:00:00Z","v":6511,"vw":6.850998},{"c":6.84,"h":6.85,"l":6.84,"n":18,"o":6.85,"t":"2026-10-15T19:15:00Z","v":2012,"vw":6.847439},{"c":6.85,"h":6.85,"l":6.84,"n":20,"o":6.84,"t":"2026-10-15T19:30:00Z","v":2943,"vw":6.84672},{"c":6.83,"h":6.85,"l":6.83,"n":4,"o":6.85,"t":"2026-10-15T19:45:00Z","v":1883,"vw":6.833633},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-10-15T22:15:00Z","v":139,"vw":6.78},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-15T23:15:00Z","v":100,"vw":6.8},{"c":6.7928,"h":6.7928,"l":6.74,"n":17,"o":6.74,"t":"2026-10-16T13:30:00Z","v":2002,"vw":6.773848},{"c":6.78,"h":6.81,"l":6.775,"n":15,"o":6.81,"t":"2026-10-16T14:00:00Z","v":2049,"vw":6.798652},{"c":6.7699,"h":6.775,"l":6.7699,"n":2,"o":6.775,"t":"2026-10-16T14:15:00Z","v":1100,"vw":6.770364},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-10-16T14:30:00Z","v":203,"vw":6.76},{"c":6.78,"h":6.79,"l":6.78,"n":4,"o":6.79,"t":"2026-10-16T14:45:00Z","v":1016,"vw":6.783655},{"c":6.7605,"h":6.77,"l":6.7605,"n":4,"o":6.77,"t":"2026-10-16T15:00:00Z","v":587,"vw":6.763742},{"c":6.77,"h":6.77,"l":6.77,"n":2,"o":6.77,"t":"2026-10-16T15:15:00Z","v":540,"vw":6.77},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-10-16T15:30:00Z","v":5040,"vw":6.76},{"c":6.77,"h":6.77,"l":6.76,"n":3,"o":6.76,"t":"2026-10-16T15:45:00Z","v":224,"vw":6.764484},{"c":6.765,"h":6.765,"l":6.7632,"n":5,"o":6.7632,"t":"2026-10-16T16:00:00Z","v":389,"vw":6.763911},{"c":6.755,"h":6.755,"l":6.751,"n":7,"o":6.751,"t":"2026-10-16T16:45:00Z","v":1020,"vw":6.752634},{"c":6.7536,"h":6.765,"l":6.7536,"n":5,"o":6.765,"t":"2026-10-16T17:00:00Z","v":533,"vw":6.758264},{"c":6.73,"h":6.735,"l":6.73,"n":5,"o":6.735,"t":"2026-10-16T17:15:00Z","v":455,"vw":6.73125},{"c":6.74,"h":6.74,"l":6.738,"n":4,"o":6.738,"t":"2026-10-16T17:30:00Z","v":222,"vw":6.738971},{"c":6.725,"h":6.73,"l":6.72,"n":28,"o":6.73,"t":"2026-10-16T17:45:00Z","v":4709,"vw":6.725212},{"c":6.716,"h":6.725,"l":6.716,"n":4,"o":6.725,"t":"2026-10-16T18:00:00Z","v":449,"vw":6.719866},{"c":6.7001,"h":6.7001,"l":6.7,"n":7,"o":6.7,"t":"2026-10-16T18:15:00Z","v":489,"vw":6.700063},{"c":6.7199,"h":6.73,"l":6.7199,"n":7,"o":6.72,"t":"2026-10-16T18:30:00Z","v":5600,"vw":6.721893},{"c":6.73,"h":6.73,"l":6.7299,"n":3,"o":6.73,"t":"2026-10-16T18:45:00Z","v":300,"vw":6.729967},{"c":6.735,"h":6.735,"l":6.721,"n":7,"o":6.721,"t":"2026-10-16T19:00:00Z","v":2831,"vw":6.731364},{"c":6.72,"h":6.72,"l":6.72,"n":2,"o":6.72,"t":"2026-10-16T19:15:00Z","v":201,"vw":6.72},{"c":6.7,"h":6.715,"l":6.7,"n":19,"o":6.715,"t":"2026-10-16T19:30:00Z","v":2286,"vw":6.707867},{"c":6.74,"h":6.7404,"l":6.7099,"n":20,"o":6.7099,"t":"2026-10-16T19:45:00Z","v":4098,"vw":6.716105},{"c":6.82,"h":6.82,"l":6.82,"n":5,"o":6.82,"t":"2026-10-16T20:00:00Z","v":108,"vw":6.82},{"c":6.78,"h":6.79,"l":6.78,"n":4,"o":6.79,"t":"2026-10-19T08:30:00Z","v":1000,"vw":6.785319},{"c":6.78,"h":6.78,"l":6.78,"n":19,"o":6.78,"t":"2026-10-19T08:45:00Z","v":4933,"vw":6.78},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-19T12:00:00Z","v":2500,"vw":6.76},{"c":6.6577,"h":6.665,"l":6.61,"n":61,"o":6.66,"t":"2026-10-19T13:30:00Z","v":5427,"vw":6.643988},{"c":6.65,"h":6.65,"l":6.65,"n":6,"o":6.65,"t":"2026-10-19T13:45:00Z","v":2962,"vw":6.65},{"c":6.625,"h":6.625,"l":6.625,"n":2,"o":6.625,"t":"2026-10-19T14:00:00Z","v":1001,"vw":6.625},{"c":6.63,"h":6.64,"l":6.62,"n":76,"o":6.63,"t":"2026-10-19T14:15:00Z","v":10658,"vw":6.632482},{"c":6.635,"h":6.635,"l":6.6,"n":38,"o":6.625,"t":"2026-10-19T14:30:00Z","v":5345,"vw":6.618854},{"c":6.64,"h":6.64,"l":6.64,"n":3,"o":6.64,"t":"2026-10-19T14:45:00Z","v":290,"vw":6.64},{"c":6.6522,"h":6.66,"l":6.65,"n":9,"o":6.66,"t":"2026-10-19T15:00:00Z","v":2025,"vw":6.654543},{"c":6.66,"h":6.66,"l":6.66,"n":6,"o":6.66,"t":"2026-10-19T15:15:00Z","v":302,"vw":6.66},{"c":6.645,"h":6.645,"l":6.632,"n":5,"o":6.632,"t":"2026-10-19T15:30:00Z","v":1898,"vw":6.642456},{"c":6.66,"h":6.66,"l":6.6599,"n":6,"o":6.6599,"t":"2026-10-19T16:15:00Z","v":408,"vw":6.659974},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-19T16:30:00Z","v":103,"vw":6.65},{"c":6.645,"h":6.645,"l":6.645,"n":3,"o":6.645,"t":"2026-10-19T16:45:00Z","v":212,"vw":6.645},{"c":6.6401,"h":6.6401,"l":6.6301,"n":2,"o":6.6301,"t":"2026-10-19T17:00:00Z","v":1982,"vw":6.635145},{"c":6.645,"h":6.645,"l":6.645,"n":1,"o":6.645,"t":"2026-10-19T17:15:00Z","v":100,"vw":6.645},{"c":6.6301,"h":6.64,"l":6.6301,"n":4,"o":6.64,"t":"2026-10-19T17:30:00Z","v":309,"vw":6.63355},{"c":6.645,"h":6.645,"l":6.645,"n":2,"o":6.645,"t":"2026-10-19T17:45:00Z","v":210,"vw":6.645},{"c":6.648,"h":6.648,"l":6.648,"n":4,"o":6.648,"t":"2026-10-19T18:15:00Z","v":156,"vw":6.648},{"c":6.65,"h":6.65,"l":6.65,"n":3,"o":6.65,"t":"2026-10-19T18:45:00Z","v":1025,"vw":6.65},{"c":6.6586,"h":6.6586,"l":6.65,"n":5,"o":6.65,"t":"2026-10-19T19:00:00Z","v":3067,"vw":6.650561},{"c":6.655,"h":6.655,"l":6.655,"n":7,"o":6.655,"t":"2026-10-19T19:15:00Z","v":575,"vw":6.655},{"c":6.6599,"h":6.6599,"l":6.6592,"n":3,"o":6.6592,"t":"2026-10-19T19:30:00Z","v":3301,"vw":6.659836},{"c":6.66,"h":6.665,"l":6.65,"n":26,"o":6.655,"t":"2026-10-19T19:45:00Z","v":2009,"vw":6.658137},{"c":6.64,"h":6.64,"l":6.64,"n":4,"o":6.64,"t":"2026-10-19T20:00:00Z","v":285,"vw":6.64},{"c":6.839,"h":6.839,"l":6.839,"n":1,"o":6.839,"t":"2026-10-19T20:15:00Z","v":100,"vw":6.839},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-19T20:30:00Z","v":150,"vw":6.77},{"c":6.67,"h":6.67,"l":6.67,"n":5,"o":6.67,"t":"2026-10-20T08:00:00Z","v":176,"vw":6.67},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-20T09:15:00Z","v":100,"vw":6.66},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-20T11:45:00Z","v":570,"vw":7},{"c":6.665,"h":6.68,"l":6.63,"n":24,"o":6.63,"t":"2026-10-20T13:30:00Z","v":5620,"vw":6.64344},{"c":6.73,"h":6.73,"l":6.71,"n":8,"o":6.71,"t":"2026-10-20T13:45:00Z","v":925,"vw":6.720646},{"c":6.71,"h":6.7101,"l":6.705,"n":4,"o":6.71,"t":"2026-10-20T14:00:00Z","v":2220,"vw":6.709775},{"c":6.715,"h":6.715,"l":6.7,"n":7,"o":6.7,"t":"2026-10-20T14:15:00Z","v":461,"vw":6.71},{"c":6.705,"h":6.705,"l":6.695,"n":24,"o":6.7,"t":"2026-10-20T14:45:00Z","v":3372,"vw":6.700783},{"c":6.7,"h":6.705,"l":6.7,"n":4,"o":6.705,"t":"2026-10-20T15:00:00Z","v":596,"vw":6.703043},{"c":6.6801,"h":6.6801,"l":6.68,"n":3,"o":6.68,"t":"2026-10-20T15:15:00Z","v":2600,"vw":6.680004},{"c":6.6801,"h":6.6801,"l":6.67,"n":5,"o":6.68,"t":"2026-10-20T15:30:00Z","v":690,"vw":6.678609},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-20T16:00:00Z","v":100,"vw":6.67},{"c":6.65,"h":6.65,"l":6.65,"n":3,"o":6.65,"t":"2026-10-20T16:15:00Z","v":653,"vw":6.65},{"c":6.6501,"h":6.6599,"l":6.6484,"n":6,"o":6.6484,"t":"2026-10-20T16:30:00Z","v":701,"vw":6.652517},{"c":6.645,"h":6.645,"l":6.64,"n":2,"o":6.64,"t":"2026-10-20T16:45:00Z","v":230,"vw":6.6425},{"c":6.62,"h":6.6499,"l":6.62,"n":20,"o":6.6499,"t":"2026-10-20T17:00:00Z","v":10834,"vw":6.637534},{"c":6.615,"h":6.615,"l":6.61,"n":6,"o":6.61,"t":"2026-10-20T17:15:00Z","v":901,"vw":6.61375},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-10-20T17:30:00Z","v":206,"vw":6.62},{"c":6.63,"h":6.63,"l":6.62,"n":3,"o":6.62,"t":"2026-10-20T17:45:00Z","v":370,"vw":6.627297},{"c":6.63,"h":6.63,"l":6.63,"n":9,"o":6.63,"t":"2026-10-20T18:00:00Z","v":990,"vw":6.63},{"c":6.62,"h":6.62,"l":6.62,"n":4,"o":6.62,"t":"2026-10-20T18:15:00Z","v":373,"vw":6.62},{"c":6.56,"h":6.61,"l":6.56,"n":37,"o":6.61,"t":"2026-10-20T18:30:00Z","v":8821,"vw":6.568363},{"c":6.575,"h":6.575,"l":6.55,"n":25,"o":6.55,"t":"2026-10-20T18:45:00Z","v":12840,"vw":6.565854},{"c":6.55,"h":6.575,"l":6.55,"n":19,"o":6.5729,"t":"2026-10-20T19:00:00Z","v":1654,"vw":6.567907},{"c":6.57,"h":6.5799,"l":6.565,"n":11,"o":6.565,"t":"2026-10-20T19:15:00Z","v":3978,"vw":6.56672},{"c":6.575,"h":6.575,"l":6.575,"n":4,"o":6.575,"t":"2026-10-20T19:30:00Z","v":163,"vw":6.575},{"c":6.565,"h":6.57,"l":6.55,"n":30,"o":6.55,"t":"2026-10-20T19:45:00Z","v":4785,"vw":6.561927},{"c":6.39,"h":6.52,"l":6.27,"n":55,"o":6.52,"t":"2026-10-20T20:00:00Z","v":3719,"vw":6.39892},{"c":6.21,"h":6.23,"l":6.21,"n":13,"o":6.21,"t":"2026-10-20T20:15:00Z","v":1600,"vw":6.219742},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-20T20:45:00Z","v":1001,"vw":6.3},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-20T21:00:00Z","v":350,"vw":6.3},{"c":6.3,"h":6.3,"l":6.3,"n":3,"o":6.3,"t":"2026-10-20T21:15:00Z","v":1500,"vw":6.3},{"c":6.27,"h":6.27,"l":6.27,"n":3,"o":6.27,"t":"2026-10-20T21:30:00Z","v":106,"vw":6.27},{"c":6.28,"h":6.42,"l":6.28,"n":8,"o":6.4186,"t":"2026-10-20T23:15:00Z","v":1310,"vw":6.312241},{"c":6.29,"h":6.29,"l":6.27,"n":3,"o":6.27,"t":"2026-10-20T23:45:00Z","v":1979,"vw":6.284204},{"c":6.22,"h":6.22,"l":6.2,"n":12,"o":6.2,"t":"2026-10-21T08:00:00Z","v":1172,"vw":6.215678},{"c":6.21,"h":6.21,"l":6.21,"n":19,"o":6.21,"t":"2026-10-21T08:15:00Z","v":283,"vw":6.21},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-10-21T10:45:00Z","v":200,"vw":6.21},{"c":6.23,"h":6.23,"l":6.23,"n":2,"o":6.23,"t":"2026-10-21T11:00:00Z","v":142,"vw":6.23},{"c":6.22,"h":6.22,"l":6.22,"n":6,"o":6.22,"t":"2026-10-21T11:30:00Z","v":607,"vw":6.22},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-10-21T12:30:00Z","v":105,"vw":6.19},{"c":6.23,"h":6.23,"l":6.23,"n":2,"o":6.23,"t":"2026-10-21T12:45:00Z","v":144,"vw":6.23},{"c":6.21,"h":6.21,"l":6.21,"n":4,"o":6.21,"t":"2026-10-21T13:15:00Z","v":300,"vw":6.21},{"c":6.35,"h":6.42,"l":6.21,"n":170,"o":6.3,"t":"2026-10-21T13:30:00Z","v":23851,"vw":6.320255},{"c":6.45,"h":6.45,"l":6.37,"n":43,"o":6.37,"t":"2026-10-21T13:45:00Z","v":11335,"vw":6.423283},{"c":6.37,"h":6.446,"l":6.37,"n":25,"o":6.446,"t":"2026-10-21T14:00:00Z","v":16160,"vw":6.380692},{"c":6.34,"h":6.36,"l":6.305,"n":102,"o":6.36,"t":"2026-10-21T14:15:00Z","v":28710,"vw":6.330279},{"c":6.3,"h":6.32,"l":6.28,"n":62,"o":6.32,"t":"2026-10-21T14:30:00Z","v":11232,"vw":6.299908},{"c":6.3453,"h":6.3453,"l":6.31,"n":27,"o":6.31,"t":"2026-10-21T14:45:00Z","v":5351,"vw":6.317482},{"c":6.345,"h":6.35,"l":6.33,"n":22,"o":6.33,"t":"2026-10-21T15:00:00Z","v":3103,"vw":6.338558},{"c":6.3267,"h":6.345,"l":6.32,"n":22,"o":6.345,"t":"2026-10-21T15:15:00Z","v":3085,"vw":6.332159},{"c":6.32,"h":6.335,"l":6.32,"n":7,"o":6.335,"t":"2026-10-21T15:30:00Z","v":591,"vw":6.331},{"c":6.3101,"h":6.3101,"l":6.3101,"n":6,"o":6.3101,"t":"2026-10-21T15:45:00Z","v":2039,"vw":6.3101},{"c":6.325,"h":6.33,"l":6.325,"n":4,"o":6.325,"t":"2026-10-21T16:00:00Z","v":578,"vw":6.326217},{"c":6.29,"h":6.3099,"l":6.29,"n":25,"o":6.305,"t":"2026-10-21T16:15:00Z","v":1196,"vw":6.298901},{"c":6.325,"h":6.33,"l":6.29,"n":16,"o":6.29,"t":"2026-10-21T16:30:00Z","v":776,"vw":6.304231},{"c":6.325,"h":6.3406,"l":6.3203,"n":16,"o":6.33,"t":"2026-10-21T16:45:00Z","v":3205,"vw":6.331295},{"c":6.325,"h":6.3499,"l":6.32,"n":9,"o":6.3499,"t":"2026-10-21T17:00:00Z","v":1665,"vw":6.331471},{"c":6.365,"h":6.365,"l":6.34,"n":19,"o":6.34,"t":"2026-10-21T17:15:00Z","v":7182,"vw":6.342014},{"c":6.355,"h":6.355,"l":6.355,"n":5,"o":6.355,"t":"2026-10-21T17:30:00Z","v":267,"vw":6.355},{"c":6.3599,"h":6.3599,"l":6.352,"n":6,"o":6.352,"t":"2026-10-21T17:45:00Z","v":472,"vw":6.356426},{"c":6.35,"h":6.365,"l":6.35,"n":12,"o":6.3569,"t":"2026-10-21T18:00:00Z","v":2171,"vw":6.358701},{"c":6.3399,"h":6.365,"l":6.3399,"n":10,"o":6.365,"t":"2026-10-21T18:15:00Z","v":1007,"vw":6.358322},{"c":6.33,"h":6.35,"l":6.33,"n":2,"o":6.35,"t":"2026-10-21T18:45:00Z","v":200,"vw":6.34},{"c":6.3081,"h":6.32,"l":6.305,"n":6,"o":6.32,"t":"2026-10-21T19:00:00Z","v":5369,"vw":6.305572},{"c":6.3238,"h":6.3238,"l":6.315,"n":7,"o":6.315,"t":"2026-10-21T19:15:00Z","v":879,"vw":6.319388},{"c":6.305,"h":6.325,"l":6.305,"n":9,"o":6.325,"t":"2026-10-21T19:30:00Z","v":980,"vw":6.317809},{"c":6.315,"h":6.3156,"l":6.3,"n":17,"o":6.3,"t":"2026-10-21T19:45:00Z","v":755,"vw":6.309952},{"c":6.35,"h":6.35,"l":6.35,"n":7,"o":6.35,"t":"2026-10-21T20:00:00Z","v":351,"vw":6.35},{"c":6.32,"h":6.32,"l":6.32,"n":2,"o":6.32,"t":"2026-10-21T20:30:00Z","v":1000,"vw":6.32},{"c":6.37,"h":6.47,"l":6.27,"n":79,"o":6.27,"t":"2026-10-22T13:30:00Z","v":27863,"vw":6.395803},{"c":6.37,"h":6.395,"l":6.36,"n":21,"o":6.395,"t":"2026-10-22T13:45:00Z","v":7650,"vw":6.381498},{"c":6.4,"h":6.4,"l":6.38,"n":4,"o":6.38,"t":"2026-10-22T14:00:00Z","v":2118,"vw":6.380952},{"c":6.36,"h":6.385,"l":6.36,"n":4,"o":6.3848,"t":"2026-10-22T14:30:00Z","v":416,"vw":6.376506},{"c":6.375,"h":6.375,"l":6.365,"n":5,"o":6.365,"t":"2026-10-22T14:45:00Z","v":3302,"vw":6.365758},{"c":6.42,"h":6.425,"l":6.415,"n":4,"o":6.425,"t":"2026-10-22T15:00:00Z","v":500,"vw":6.42},{"c":6.45,"h":6.45,"l":6.41,"n":17,"o":6.4139,"t":"2026-10-22T15:15:00Z","v":2282,"vw":6.415711},{"c":6.42,"h":6.44,"l":6.42,"n":13,"o":6.44,"t":"2026-10-22T15:30:00Z","v":850,"vw":6.426873},{"c":6.48,"h":6.48,"l":6.44,"n":17,"o":6.44,"t":"2026-10-22T15:45:00Z","v":6882,"vw":6.459274},{"c":6.485,"h":6.4901,"l":6.485,"n":13,"o":6.49,"t":"2026-10-22T16:00:00Z","v":1617,"vw":6.488802},{"c":6.49,"h":6.49,"l":6.475,"n":10,"o":6.48,"t":"2026-10-22T16:15:00Z","v":1991,"vw":6.479951},{"c":6.48,"h":6.48,"l":6.48,"n":6,"o":6.48,"t":"2026-10-22T16:30:00Z","v":354,"vw":6.48},{"c":6.485,"h":6.485,"l":6.485,"n":1,"o":6.485,"t":"2026-10-22T16:45:00Z","v":100,"vw":6.485},{"c":6.49,"h":6.495,"l":6.49,"n":5,"o":6.495,"t":"2026-10-22T17:00:00Z","v":409,"vw":6.49125},{"c":6.485,"h":6.485,"l":6.48,"n":11,"o":6.485,"t":"2026-10-22T17:30:00Z","v":878,"vw":6.483853},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-22T17:45:00Z","v":100,"vw":6.47},{"c":6.465,"h":6.47,"l":6.46,"n":6,"o":6.47,"t":"2026-10-22T18:00:00Z","v":596,"vw":6.463571},{"c":6.4763,"h":6.5,"l":6.4763,"n":25,"o":6.49,"t":"2026-10-22T18:15:00Z","v":2382,"vw":6.485894},{"c":6.465,"h":6.47,"l":6.465,"n":12,"o":6.47,"t":"2026-10-22T18:30:00Z","v":972,"vw":6.467821},{"c":6.455,"h":6.46,"l":6.455,"n":25,"o":6.4572,"t":"2026-10-22T18:45:00Z","v":2613,"vw":6.459233},{"c":6.46,"h":6.465,"l":6.46,"n":15,"o":6.465,"t":"2026-10-22T19:00:00Z","v":1956,"vw":6.461192},{"c":6.445,"h":6.465,"l":6.44,"n":17,"o":6.465,"t":"2026-10-22T19:15:00Z","v":2073,"vw":6.453684},{"c":6.4201,"h":6.445,"l":6.41,"n":16,"o":6.445,"t":"2026-10-22T19:30:00Z","v":2096,"vw":6.421559},{"c":6.46,"h":6.47,"l":6.415,"n":36,"o":6.415,"t":"2026-10-22T19:45:00Z","v":6490,"vw":6.430253},{"c":6.54,"h":6.54,"l":6.53,"n":5,"o":6.53,"t":"2026-10-22T20:00:00Z","v":328,"vw":6.536154}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.139800886345043,"strike":15.29601772690086,"iv":1.936492797248704,"gamma":0.04911786920082595,"theta":-0.0109744113475892,"vega":0.003207994031080194,"rho":0.00040094024846159436,"breakevenPct":136.38313343408728},{"delta":0.15,"premium":0.2831389793543886,"strike":18.162779587087773,"iv":2.5827034806975453,"gamma":0.048785232908255476,"theta":-0.019458688193801435,"vega":0.004248476810519096,"rho":0.0005462787042222185,"breakevenPct":182.47961051213105},{"delta":0.2,"premium":0.325,"strike":12.534431748919232,"iv":2.031839846608106,"gamma":0.07537156203139203,"theta":-0.01817796553718823,"vega":0.005140369765401619,"rho":0.0007689478127385457,"breakevenPct":96.92851070320415},{"delta":0.25,"premium":0.325,"strike":10.853026717884083,"iv":1.663105339653248,"gamma":0.13156220140555308,"theta":-0.015684395053562897,"vega":0.005647049471297733,"rho":0.0010213319058886012,"breakevenPct":71.17958220343158},{"delta":0.3,"premium":0.325,"strike":9.591015197090147,"iv":1.3424435341250063,"gamma":0.18935082052281654,"theta":-0.013397910655053642,"vega":0.006125698082090036,"rho":0.0012735269613444043,"breakevenPct":51.85321894471893},{"delta":0.35,"premium":0.325,"strike":8.329003676296212,"iv":1.0217817285967643,"gamma":0.24713943964007995,"theta":-0.011111426256544387,"vega":0.006604346692882338,"rho":0.0015257220168002077,"breakevenPct":32.52685568600629},{"delta":0.4,"premium":0.325,"strike":7.066992155502275,"iv":0.7011199230685221,"gamma":0.30492805875734347,"theta":-0.008824941858035128,"vega":0.007082995303674642,"rho":0.001777917072256011,"breakevenPct":13.20049242729364},{"delta":0.45,"premium":0.34893997368339896,"strike":6.904240105266404,"iv":0.6430193352024233,"gamma":0.3151263921978603,"theta":-0.008071726093231155,"vega":0.006742933249553395,"rho":0.002016677490119551,"breakevenPct":11.07473321515778},{"delta":0.5,"premium":0.3742220096682965,"strike":6.803111961326814,"iv":0.5996377907538306,"gamma":0.3226568393169901,"theta":-0.007404464559562906,"vega":0.006356974707251078,"rho":0.002254684769283554,"breakevenPct":9.913230796249778},{"delta":0.55,"premium":0.399504045653194,"strike":6.701983817387224,"iv":0.5562562463052381,"gamma":0.3301872864361199,"theta":-0.006737203025894656,"vega":0.0059710161649487595,"rho":0.0024926920484475566,"breakevenPct":8.751728377341776},{"delta":0.6,"premium":0.42478608163809145,"strike":6.600855673447634,"iv":0.5128747018566455,"gamma":0.33771773355524964,"theta":-0.006069941492226407,"vega":0.005585057622646443,"rho":0.002730699327611559,"breakevenPct":7.590225958433775},{"delta":0.65,"premium":0.450068117622989,"strike":6.499727529508044,"iv":0.46949315740805286,"gamma":0.3452481806743794,"theta":-0.005402679958558157,"vega":0.005199099080344125,"rho":0.002968706606775562,"breakevenPct":6.428723539525772},{"delta":0.7,"premium":0.47535015360788646,"strike":6.398599385568454,"iv":0.42611161295946026,"gamma":0.3527786277935092,"theta":-0.004735418424889908,"vega":0.004813140538041808,"rho":0.0032067138859395647,"breakevenPct":5.267221120617772},{"delta":0.75,"premium":0.500632189592784,"strike":6.297471241628864,"iv":0.3827300685108676,"gamma":0.36030907491263897,"theta":-0.004068156891221658,"vega":0.0044271819957394905,"rho":0.0034447211651035675,"breakevenPct":4.105718701709769},{"delta":0.8,"premium":0.5259142255776814,"strike":6.196343097689274,"iv":0.339348524062275,"gamma":0.36783952203176873,"theta":-0.003400895357553408,"vega":0.004041223453437173,"rho":0.0036827284442675703,"breakevenPct":2.944216282801767},{"delta":0.85,"premium":0.551196261562579,"strike":6.095214953749684,"iv":0.29596697961368246,"gamma":0.3753699691508985,"theta":-0.002733633823885159,"vega":0.0036552649111348564,"rho":0.003920735723431573,"breakevenPct":1.7827138638937665}],"put":[{"delta":0.1,"premium":0.325,"strike":3.3053444700699632,"iv":2.6897693566912673,"gamma":0.03707518379129934,"theta":-0.014513920674990763,"vega":0.0032058939182213076,"rho":-0.0007801014395921005,"breakevenPct":54.35919647672338},{"delta":0.15,"premium":0.325,"strike":4.3625004461840735,"iv":1.8363015927476822,"gamma":0.07291877321897675,"theta":-0.013047582361942202,"vega":0.004250088044265516,"rho":-0.001043473927853316,"breakevenPct":38.16997785323012},{"delta":0.2,"premium":0.39506204778922854,"strike":5.101908433147969,"iv":1.4117506940071887,"gamma":0.10509483555730116,"theta":-0.012069413569817422,"vega":0.005009093666177766,"rho":-0.0013619755690352001,"breakevenPct":27.91965719205605},{"delta":0.25,"premium":0.698978803540053,"strike":5.543969168785532,"iv":1.4584675579210933,"gamma":0.10579852850838971,"theta":-0.01307084092638156,"vega":0.005223530764592626,"rho":-0.0018620730065762614,"breakevenPct":25.804129169288235},{"delta":0.3,"premium":1.0028955592908777,"strike":5.986029904423095,"iv":1.505184421834998,"gamma":0.10650222145947826,"theta":-0.014072268282945699,"vega":0.005437967863007486,"rho":-0.0023621704441173226,"breakevenPct":23.688601146520416},{"delta":0.35,"premium":1.3068123150417021,"strike":6.428090640060658,"iv":1.5519012857489027,"gamma":0.1072059144105668,"theta":-0.015073695639509837,"vega":0.005652404961422345,"rho":-0.002862267881658384,"breakevenPct":21.5730731237526},{"delta":0.4,"premium":1.610729070792527,"strike":6.870151375698221,"iv":1.5986181496628074,"gamma":0.10790960736165536,"theta":-0.016075122996073977,"vega":0.005866842059837205,"rho":-0.0033623653191994455,"breakevenPct":19.45754510098478},{"delta":0.45,"premium":1.9146458265433517,"strike":7.312212111335784,"iv":1.645335013576712,"gamma":0.10861330031274391,"theta":-0.017076550352638116,"vega":0.006081279158252065,"rho":-0.003862462756740507,"breakevenPct":17.342017078216962},{"delta":0.5,"premium":2.218562582294176,"strike":7.754272846973347,"iv":1.6920518774906168,"gamma":0.10931699326383246,"theta":-0.018077977709202254,"vega":0.0062957162566669245,"rho":-0.004362560194281568,"breakevenPct":15.226489055449148},{"delta":0.55,"premium":2.5224793380450015,"strike":8.196333582610912,"iv":1.7387687414045214,"gamma":0.11002068621492102,"theta":-0.019079405065766393,"vega":0.006510153355081785,"rho":-0.00486265763182263,"breakevenPct":13.110961032681328},{"delta":0.6,"premium":2.8263960937958252,"strike":8.638394318248473,"iv":1.785485605318426,"gamma":0.11072437916600956,"theta":-0.02008083242233053,"vega":0.006724590453496644,"rho":-0.0053627550693636904,"breakevenPct":10.995433009913516},{"delta":0.65,"premium":2.8136824324324325,"strike":8.795045045045045,"iv":1.6774236486486487,"gamma":0.12410968468468468,"theta":-0.01903490990990991,"vega":0.006818018018018018,"rho":-0.005613072689987587,"breakevenPct":8.40179766290027},{"delta":0.7,"premium":2.1392156476686384,"strike":8.347913484788346,"iv":1.1895527424546617,"gamma":0.16192361155787252,"theta":-0.012193125291068453,"vega":0.0063399556120692264,"rho":-0.0053416550976034,"breakevenPct":4.9204006566660246},{"delta":0.75,"premium":3.293010367629999,"strike":9.531292684748717,"iv":1.46014030182426,"gamma":0.1215277325030169,"theta":-0.01353028614504279,"vega":0.005795586945638024,"rho":-0.006513218770046226,"breakevenPct":4.467345832791459},{"delta":0.8,"premium":4.540861839942956,"strike":10.832486147308375,"iv":1.6571614292512793,"gamma":0.09201920476281754,"theta":-0.013519444360977914,"vega":0.005136369731532983,"rho":-0.007759631421344762,"breakevenPct":3.6504700250318782},{"delta":0.85,"premium":5.397387173129685,"strike":11.774874636810761,"iv":1.6380392273622888,"gamma":0.077030277482139,"theta":-0.010750607884026668,"vega":0.004261388290663694,"rho":-0.00869653684974138,"breakevenPct":2.3355671718058777},{"delta":0.9,"premium":6.12722178799574,"strike":12.585801986661934,"iv":1.5355301828230428,"gamma":0.06070995010390288,"theta":-0.0070521896668507555,"vega":0.0031729501502705828,"rho":-0.00953271143684936,"breakevenPct":1.0937182440092914}]},"raw":{"call":[{"delta":0.1,"premium":0.139800886345043,"strike":15.29601772690086,"iv":1.936492797248704,"gamma":0.04911786920082595,"theta":-0.0109744113475892,"vega":0.003207994031080194,"rho":0.00040094024846159436,"breakevenPct":136.38313343408728},{"delta":0.15,"premium":0.2831389793543886,"strike":18.162779587087773,"iv":2.5827034806975453,"gamma":0.048785232908255476,"theta":-0.019458688193801435,"vega":0.004248476810519096,"rho":0.0005462787042222185,"breakevenPct":182.47961051213105},{"delta":0.2,"premium":0.325,"strike":12.534431748919232,"iv":2.031839846608106,"gamma":0.07537156203139203,"theta":-0.01817796553718823,"vega":0.005140369765401619,"rho":0.0007689478127385457,"breakevenPct":96.92851070320415},{"delta":0.25,"premium":0.325,"strike":10.853026717884083,"iv":1.663105339653248,"gamma":0.13156220140555308,"theta":-0.015684395053562897,"vega":0.005647049471297733,"rho":0.0010213319058886012,"breakevenPct":71.17958220343158},{"delta":0.3,"premium":0.325,"strike":9.591015197090147,"iv":1.3424435341250063,"gamma":0.18935082052281654,"theta":-0.013397910655053642,"vega":0.006125698082090036,"rho":0.0012735269613444043,"breakevenPct":51.85321894471893},{"delta":0.35,"premium":0.325,"strike":8.329003676296212,"iv":1.0217817285967643,"gamma":0.24713943964007995,"theta":-0.011111426256544387,"vega":0.006604346692882338,"rho":0.0015257220168002077,"breakevenPct":32.52685568600629},{"delta":0.4,"premium":0.325,"strike":7.066992155502275,"iv":0.7011199230685221,"gamma":0.30492805875734347,"theta":-0.008824941858035128,"vega":0.007082995303674642,"rho":0.001777917072256011,"breakevenPct":13.20049242729364},{"delta":0.45,"premium":0.34893997368339896,"strike":6.904240105266404,"iv":0.6430193352024233,"gamma":0.3151263921978603,"theta":-0.008071726093231155,"vega":0.006742933249553395,"rho":0.002016677490119551,"breakevenPct":11.07473321515778},{"delta":0.5,"premium":0.3742220096682965,"strike":6.803111961326814,"iv":0.5996377907538306,"gamma":0.3226568393169901,"theta":-0.007404464559562906,"vega":0.006356974707251078,"rho":0.002254684769283554,"breakevenPct":9.913230796249778},{"delta":0.55,"premium":0.399504045653194,"strike":6.701983817387224,"iv":0.5562562463052381,"gamma":0.3301872864361199,"theta":-0.006737203025894656,"vega":0.0059710161649487595,"rho":0.0024926920484475566,"breakevenPct":8.751728377341776},{"delta":0.6,"premium":0.42478608163809145,"strike":6.600855673447634,"iv":0.5128747018566455,"gamma":0.33771773355524964,"theta":-0.006069941492226407,"vega":0.005585057622646443,"rho":0.002730699327611559,"breakevenPct":7.590225958433775},{"delta":0.65,"premium":0.450068117622989,"strike":6.499727529508044,"iv":0.46949315740805286,"gamma":0.3452481806743794,"theta":-0.005402679958558157,"vega":0.005199099080344125,"rho":0.002968706606775562,"breakevenPct":6.428723539525772},{"delta":0.7,"premium":0.47535015360788646,"strike":6.398599385568454,"iv":0.42611161295946026,"gamma":0.3527786277935092,"theta":-0.004735418424889908,"vega":0.004813140538041808,"rho":0.0032067138859395647,"breakevenPct":5.267221120617772},{"delta":0.75,"premium":0.500632189592784,"strike":6.297471241628864,"iv":0.3827300685108676,"gamma":0.36030907491263897,"theta":-0.004068156891221658,"vega":0.0044271819957394905,"rho":0.0034447211651035675,"breakevenPct":4.105718701709769},{"delta":0.8,"premium":0.5259142255776814,"strike":6.196343097689274,"iv":0.339348524062275,"gamma":0.36783952203176873,"theta":-0.003400895357553408,"vega":0.004041223453437173,"rho":0.0036827284442675703,"breakevenPct":2.944216282801767},{"delta":0.85,"premium":0.551196261562579,"strike":6.095214953749684,"iv":0.29596697961368246,"gamma":0.3753699691508985,"theta":-0.002733633823885159,"vega":0.0036552649111348564,"rho":0.003920735723431573,"breakevenPct":1.7827138638937665}],"put":[{"delta":0.1,"premium":0.325,"strike":3.3053444700699632,"iv":2.6897693566912673,"gamma":0.03707518379129934,"theta":-0.014513920674990763,"vega":0.0032058939182213076,"rho":-0.0007801014395921005,"breakevenPct":54.35919647672338},{"delta":0.15,"premium":0.325,"strike":4.3625004461840735,"iv":1.8363015927476822,"gamma":0.07291877321897675,"theta":-0.013047582361942202,"vega":0.004250088044265516,"rho":-0.001043473927853316,"breakevenPct":38.16997785323012},{"delta":0.2,"premium":0.39506204778922854,"strike":5.101908433147969,"iv":1.4117506940071887,"gamma":0.10509483555730116,"theta":-0.012069413569817422,"vega":0.005009093666177766,"rho":-0.0013619755690352001,"breakevenPct":27.91965719205605},{"delta":0.25,"premium":0.698978803540053,"strike":5.543969168785532,"iv":1.4584675579210933,"gamma":0.10579852850838971,"theta":-0.01307084092638156,"vega":0.005223530764592626,"rho":-0.0018620730065762614,"breakevenPct":25.804129169288235},{"delta":0.3,"premium":1.0028955592908777,"strike":5.986029904423095,"iv":1.505184421834998,"gamma":0.10650222145947826,"theta":-0.014072268282945699,"vega":0.005437967863007486,"rho":-0.0023621704441173226,"breakevenPct":23.688601146520416},{"delta":0.35,"premium":1.3068123150417021,"strike":6.428090640060658,"iv":1.5519012857489027,"gamma":0.1072059144105668,"theta":-0.015073695639509837,"vega":0.005652404961422345,"rho":-0.002862267881658384,"breakevenPct":21.5730731237526},{"delta":0.4,"premium":1.610729070792527,"strike":6.870151375698221,"iv":1.5986181496628074,"gamma":0.10790960736165536,"theta":-0.016075122996073977,"vega":0.005866842059837205,"rho":-0.0033623653191994455,"breakevenPct":19.45754510098478},{"delta":0.45,"premium":1.9146458265433517,"strike":7.312212111335784,"iv":1.645335013576712,"gamma":0.10861330031274391,"theta":-0.017076550352638116,"vega":0.006081279158252065,"rho":-0.003862462756740507,"breakevenPct":17.342017078216962},{"delta":0.5,"premium":2.218562582294176,"strike":7.754272846973347,"iv":1.6920518774906168,"gamma":0.10931699326383246,"theta":-0.018077977709202254,"vega":0.0062957162566669245,"rho":-0.004362560194281568,"breakevenPct":15.226489055449148},{"delta":0.55,"premium":2.5224793380450015,"strike":8.196333582610912,"iv":1.7387687414045214,"gamma":0.11002068621492102,"theta":-0.019079405065766393,"vega":0.006510153355081785,"rho":-0.00486265763182263,"breakevenPct":13.110961032681328},{"delta":0.6,"premium":2.8263960937958252,"strike":8.638394318248473,"iv":1.785485605318426,"gamma":0.11072437916600956,"theta":-0.02008083242233053,"vega":0.006724590453496644,"rho":-0.0053627550693636904,"breakevenPct":10.995433009913516},{"delta":0.65,"premium":2.8136824324324325,"strike":8.795045045045045,"iv":1.6774236486486487,"gamma":0.12410968468468468,"theta":-0.01903490990990991,"vega":0.006818018018018018,"rho":-0.005613072689987587,"breakevenPct":8.40179766290027},{"delta":0.7,"premium":2.1392156476686384,"strike":8.347913484788346,"iv":1.1895527424546617,"gamma":0.16192361155787252,"theta":-0.012193125291068453,"vega":0.0063399556120692264,"rho":-0.0053416550976034,"breakevenPct":4.9204006566660246},{"delta":0.75,"premium":3.293010367629999,"strike":9.531292684748717,"iv":1.46014030182426,"gamma":0.1215277325030169,"theta":-0.01353028614504279,"vega":0.005795586945638024,"rho":-0.006513218770046226,"breakevenPct":4.467345832791459},{"delta":0.8,"premium":4.540861839942956,"strike":10.832486147308375,"iv":1.6571614292512793,"gamma":0.09201920476281754,"theta":-0.013519444360977914,"vega":0.005136369731532983,"rho":-0.007759631421344762,"breakevenPct":3.6504700250318782},{"delta":0.85,"premium":5.397387173129685,"strike":11.774874636810761,"iv":1.6380392273622888,"gamma":0.077030277482139,"theta":-0.010750607884026668,"vega":0.004261388290663694,"rho":-0.00869653684974138,"breakevenPct":2.3355671718058777},{"delta":0.9,"premium":6.12722178799574,"strike":12.585801986661934,"iv":1.5355301828230428,"gamma":0.06070995010390288,"theta":-0.0070521896668507555,"vega":0.0031729501502705828,"rho":-0.00953271143684936,"breakevenPct":1.0937182440092914}]}},"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"}}