{"symbol":"TDAY","url":"https://intraalpha.com/companies/TDAY","capturedAt":"2026-10-23T01:37:53.599Z","state":"ready","quote":{"symbol":"TDAY","last_price":7.04,"prev_close":6.92,"regular_close":7.04,"change":0.12,"change_pct":1.7341,"regular_change":0.12,"regular_change_pct":1.7341,"extended_change":0,"extended_change_pct":0,"bid":5.7,"ask":7.5,"bid_size":100,"ask_size":100,"volume":1562108,"vwap":7.035502,"open":6.91,"high":7.095,"low":6.85,"close":7.04,"trade_count":12993,"last_trade_at":"2026-10-22T23:00:00.002785679Z","last_quote_at":"2026-10-23T00:00:00.058786215Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:51.056209063-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TDAY","fetched_at":"2026-10-23T01:37:53.094475+00:00","name":"USA TODAY Co., Inc.","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"PUBLISHING","country":"USA","description":"USA TODAY Co., Inc. is a media and digital marketing solutions company in the United States. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1015980000,"ebitda":287697000,"pe_ratio":null,"peg_ratio":0.938,"book_value":1.055,"dividend_per_share":null,"dividend_yield":null,"eps":-0.29,"revenue_ttm":2230614000,"gross_profit_ttm":880456000,"profit_margin":-0.0181,"operating_margin_ttm":0.0422,"return_on_assets_ttm":0.0476,"return_on_equity_ttm":-0.207,"quarterly_earnings_growth":-0.854,"quarterly_revenue_growth":-0.083,"analyst_target_price":8.7,"analyst_number":1,"beta":1.402,"fifty_two_week_high":9.21,"fifty_two_week_low":3.65,"fifty_day_ma":6.65,"two_hundred_day_ma":7.04,"shares_outstanding":146818000,"forward_pe":25.58,"price_to_sales":0.456,"price_to_book":6.1,"ev_to_revenue":0.88,"ev_to_ebitda":6.57},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:53.094475+00:00"},"optionObservedAt":"2026-10-22T19:59:15.168Z","bars":[{"c":7.14,"h":7.18,"l":7.12,"n":10,"o":7.17,"t":"2026-10-16T08:00:00Z","v":1223,"vw":7.157589},{"c":7.25,"h":7.29,"l":7.2,"n":96,"o":7.24,"t":"2026-10-16T13:30:00Z","v":36143,"vw":7.24489},{"c":7.175,"h":7.25,"l":7.17,"n":68,"o":7.25,"t":"2026-10-16T13:35:00Z","v":4817,"vw":7.218146},{"c":7.19,"h":7.2,"l":7.175,"n":78,"o":7.175,"t":"2026-10-16T13:40:00Z","v":6858,"vw":7.191592},{"c":7.13,"h":7.18,"l":7.13,"n":112,"o":7.18,"t":"2026-10-16T13:45:00Z","v":8807,"vw":7.150774},{"c":7.13,"h":7.14,"l":7.13,"n":38,"o":7.14,"t":"2026-10-16T13:50:00Z","v":1817,"vw":7.131053},{"c":7.155,"h":7.155,"l":7.13,"n":138,"o":7.13,"t":"2026-10-16T13:55:00Z","v":9604,"vw":7.143474},{"c":7.11,"h":7.165,"l":7.105,"n":354,"o":7.15,"t":"2026-10-16T14:00:00Z","v":28258,"vw":7.131941},{"c":7.105,"h":7.115,"l":7.1,"n":114,"o":7.115,"t":"2026-10-16T14:05:00Z","v":7747,"vw":7.104738},{"c":7.085,"h":7.105,"l":7.08,"n":110,"o":7.1,"t":"2026-10-16T14:10:00Z","v":4904,"vw":7.090339},{"c":7.095,"h":7.1,"l":7.085,"n":193,"o":7.085,"t":"2026-10-16T14:15:00Z","v":12131,"vw":7.09405},{"c":7.1,"h":7.105,"l":7.09,"n":163,"o":7.1,"t":"2026-10-16T14:20:00Z","v":8317,"vw":7.101343},{"c":7.075,"h":7.095,"l":7.075,"n":103,"o":7.095,"t":"2026-10-16T14:25:00Z","v":5099,"vw":7.084241},{"c":7.1,"h":7.1,"l":7.07,"n":225,"o":7.08,"t":"2026-10-16T14:30:00Z","v":10591,"vw":7.082203},{"c":7.07,"h":7.1,"l":7.07,"n":211,"o":7.1,"t":"2026-10-16T14:35:00Z","v":13437,"vw":7.081101},{"c":7.095,"h":7.11,"l":7.065,"n":318,"o":7.07,"t":"2026-10-16T14:40:00Z","v":23995,"vw":7.093383},{"c":7.105,"h":7.105,"l":7.1,"n":87,"o":7.1,"t":"2026-10-16T14:45:00Z","v":1773,"vw":7.100406},{"c":7.12,"h":7.12,"l":7.105,"n":127,"o":7.105,"t":"2026-10-16T14:50:00Z","v":6651,"vw":7.113068},{"c":7.125,"h":7.14,"l":7.12,"n":229,"o":7.12,"t":"2026-10-16T14:55:00Z","v":17309,"vw":7.12777},{"c":7.145,"h":7.145,"l":7.125,"n":175,"o":7.13,"t":"2026-10-16T15:00:00Z","v":10263,"vw":7.13679},{"c":7.15,"h":7.155,"l":7.145,"n":137,"o":7.15,"t":"2026-10-16T15:05:00Z","v":8950,"vw":7.150686},{"c":7.16,"h":7.16,"l":7.145,"n":65,"o":7.15,"t":"2026-10-16T15:10:00Z","v":2810,"vw":7.150909},{"c":7.155,"h":7.155,"l":7.155,"n":115,"o":7.155,"t":"2026-10-16T15:15:00Z","v":4372,"vw":7.155},{"c":7.16,"h":7.16,"l":7.145,"n":181,"o":7.155,"t":"2026-10-16T15:20:00Z","v":10145,"vw":7.152344},{"c":7.155,"h":7.16,"l":7.155,"n":98,"o":7.155,"t":"2026-10-16T15:25:00Z","v":2488,"vw":7.157703},{"c":7.145,"h":7.16,"l":7.135,"n":351,"o":7.16,"t":"2026-10-16T15:30:00Z","v":16856,"vw":7.147123},{"c":7.145,"h":7.15,"l":7.145,"n":118,"o":7.145,"t":"2026-10-16T15:35:00Z","v":3396,"vw":7.146695},{"c":7.17,"h":7.17,"l":7.115,"n":538,"o":7.145,"t":"2026-10-16T15:40:00Z","v":59558,"vw":7.136612},{"c":7.175,"h":7.175,"l":7.17,"n":144,"o":7.17,"t":"2026-10-16T15:45:00Z","v":6071,"vw":7.173935},{"c":7.165,"h":7.175,"l":7.165,"n":171,"o":7.175,"t":"2026-10-16T15:50:00Z","v":9781,"vw":7.170132},{"c":7.135,"h":7.165,"l":7.13,"n":193,"o":7.16,"t":"2026-10-16T15:55:00Z","v":16409,"vw":7.149396},{"c":7.14,"h":7.145,"l":7.13,"n":143,"o":7.14,"t":"2026-10-16T16:00:00Z","v":8533,"vw":7.139139},{"c":7.135,"h":7.15,"l":7.135,"n":155,"o":7.14,"t":"2026-10-16T16:05:00Z","v":7436,"vw":7.140335},{"c":7.135,"h":7.14,"l":7.135,"n":113,"o":7.135,"t":"2026-10-16T16:10:00Z","v":3527,"vw":7.137715},{"c":7.09,"h":7.145,"l":7.09,"n":374,"o":7.14,"t":"2026-10-16T16:15:00Z","v":43375,"vw":7.116774},{"c":7.085,"h":7.085,"l":7.085,"n":98,"o":7.085,"t":"2026-10-16T16:20:00Z","v":4709,"vw":7.085},{"c":7.085,"h":7.085,"l":7.085,"n":103,"o":7.085,"t":"2026-10-16T16:25:00Z","v":4983,"vw":7.085},{"c":7.065,"h":7.08,"l":7.06,"n":260,"o":7.08,"t":"2026-10-16T16:30:00Z","v":11124,"vw":7.069959},{"c":7.045,"h":7.065,"l":7.045,"n":250,"o":7.065,"t":"2026-10-16T16:35:00Z","v":47887,"vw":7.056871},{"c":7.095,"h":7.095,"l":7.045,"n":268,"o":7.045,"t":"2026-10-16T16:40:00Z","v":28948,"vw":7.065961},{"c":7.065,"h":7.09,"l":7.065,"n":168,"o":7.09,"t":"2026-10-16T16:45:00Z","v":13584,"vw":7.07942},{"c":7.035,"h":7.065,"l":7.035,"n":282,"o":7.065,"t":"2026-10-16T16:50:00Z","v":35522,"vw":7.053753},{"c":7.035,"h":7.04,"l":7.0308,"n":86,"o":7.035,"t":"2026-10-16T16:55:00Z","v":4630,"vw":7.033528},{"c":7,"h":7.035,"l":7,"n":150,"o":7.035,"t":"2026-10-16T17:00:00Z","v":10111,"vw":7.022008},{"c":6.975,"h":7,"l":6.975,"n":185,"o":7,"t":"2026-10-16T17:05:00Z","v":16068,"vw":6.98776},{"c":6.975,"h":6.975,"l":6.965,"n":177,"o":6.975,"t":"2026-10-16T17:10:00Z","v":14686,"vw":6.970914},{"c":6.96,"h":6.975,"l":6.96,"n":108,"o":6.975,"t":"2026-10-16T17:15:00Z","v":5060,"vw":6.965879},{"c":6.965,"h":6.965,"l":6.955,"n":178,"o":6.955,"t":"2026-10-16T17:20:00Z","v":7643,"vw":6.961558},{"c":6.965,"h":6.965,"l":6.96,"n":124,"o":6.965,"t":"2026-10-16T17:25:00Z","v":5475,"vw":6.963258},{"c":6.945,"h":6.9612,"l":6.935,"n":197,"o":6.9612,"t":"2026-10-16T17:30:00Z","v":14320,"vw":6.948172},{"c":6.945,"h":6.955,"l":6.945,"n":128,"o":6.945,"t":"2026-10-16T17:35:00Z","v":6727,"vw":6.950665},{"c":6.97,"h":6.975,"l":6.945,"n":297,"o":6.945,"t":"2026-10-16T17:40:00Z","v":26620,"vw":6.965639},{"c":6.955,"h":6.97,"l":6.955,"n":148,"o":6.97,"t":"2026-10-16T17:45:00Z","v":11628,"vw":6.962908},{"c":6.955,"h":6.96,"l":6.95,"n":146,"o":6.95,"t":"2026-10-16T17:50:00Z","v":14127,"vw":6.955191},{"c":6.965,"h":6.965,"l":6.955,"n":163,"o":6.955,"t":"2026-10-16T17:55:00Z","v":11448,"vw":6.961378},{"c":6.94,"h":6.96,"l":6.935,"n":161,"o":6.96,"t":"2026-10-16T18:00:00Z","v":9413,"vw":6.947088},{"c":6.975,"h":6.975,"l":6.94,"n":222,"o":6.94,"t":"2026-10-16T18:05:00Z","v":22818,"vw":6.955568},{"c":6.975,"h":6.975,"l":6.94,"n":314,"o":6.975,"t":"2026-10-16T18:10:00Z","v":34470,"vw":6.955846},{"c":6.95,"h":6.975,"l":6.95,"n":133,"o":6.975,"t":"2026-10-16T18:15:00Z","v":7242,"vw":6.962171},{"c":6.955,"h":6.955,"l":6.945,"n":96,"o":6.945,"t":"2026-10-16T18:20:00Z","v":6082,"vw":6.949173},{"c":6.945,"h":6.955,"l":6.935,"n":203,"o":6.955,"t":"2026-10-16T18:25:00Z","v":18973,"vw":6.942202},{"c":6.95,"h":6.955,"l":6.945,"n":116,"o":6.945,"t":"2026-10-16T18:30:00Z","v":6155,"vw":6.94948},{"c":6.95,"h":6.95,"l":6.935,"n":120,"o":6.945,"t":"2026-10-16T18:35:00Z","v":5157,"vw":6.941078},{"c":6.945,"h":6.95,"l":6.945,"n":90,"o":6.95,"t":"2026-10-16T18:40:00Z","v":2410,"vw":6.948515},{"c":6.955,"h":6.955,"l":6.94,"n":141,"o":6.95,"t":"2026-10-16T18:45:00Z","v":6821,"vw":6.944951},{"c":6.955,"h":6.955,"l":6.955,"n":113,"o":6.955,"t":"2026-10-16T18:50:00Z","v":3321,"vw":6.955},{"c":6.935,"h":6.95,"l":6.935,"n":189,"o":6.95,"t":"2026-10-16T18:55:00Z","v":14186,"vw":6.941904},{"c":6.93,"h":6.94,"l":6.91,"n":288,"o":6.93,"t":"2026-10-16T19:00:00Z","v":47961,"vw":6.923648},{"c":6.925,"h":6.935,"l":6.915,"n":173,"o":6.935,"t":"2026-10-16T19:05:00Z","v":14045,"vw":6.923321},{"c":6.925,"h":6.93,"l":6.925,"n":155,"o":6.925,"t":"2026-10-16T19:10:00Z","v":6810,"vw":6.926221},{"c":6.905,"h":6.93,"l":6.9,"n":242,"o":6.93,"t":"2026-10-16T19:15:00Z","v":18505,"vw":6.920047},{"c":6.94,"h":6.945,"l":6.91,"n":412,"o":6.91,"t":"2026-10-16T19:20:00Z","v":42322,"vw":6.92464},{"c":6.935,"h":6.95,"l":6.93,"n":146,"o":6.945,"t":"2026-10-16T19:25:00Z","v":10187,"vw":6.940351},{"c":6.97,"h":6.97,"l":6.93,"n":426,"o":6.94,"t":"2026-10-16T19:30:00Z","v":41981,"vw":6.947855},{"c":6.98,"h":6.98,"l":6.955,"n":472,"o":6.965,"t":"2026-10-16T19:35:00Z","v":47786,"vw":6.969449},{"c":6.97,"h":6.98,"l":6.955,"n":486,"o":6.975,"t":"2026-10-16T19:40:00Z","v":55467,"vw":6.965422},{"c":6.98,"h":6.98,"l":6.945,"n":660,"o":6.97,"t":"2026-10-16T19:45:00Z","v":85724,"vw":6.966391},{"c":7,"h":7.01,"l":6.975,"n":854,"o":6.98,"t":"2026-10-16T19:50:00Z","v":137395,"vw":6.995307},{"c":6.97,"h":7.015,"l":6.97,"n":2364,"o":6.995,"t":"2026-10-16T19:55:00Z","v":516277,"vw":6.995508},{"c":6.97,"h":6.97,"l":6.97,"n":25,"o":6.97,"t":"2026-10-16T20:00:00Z","v":351105,"vw":6.97},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-19T11:55:00Z","v":100,"vw":6.88},{"c":6.97,"h":7,"l":6.97,"n":66,"o":6.97,"t":"2026-10-19T13:30:00Z","v":12443,"vw":6.97732},{"c":6.95,"h":6.95,"l":6.925,"n":57,"o":6.95,"t":"2026-10-19T13:35:00Z","v":6545,"vw":6.940529},{"c":6.94,"h":6.96,"l":6.94,"n":64,"o":6.96,"t":"2026-10-19T13:40:00Z","v":4124,"vw":6.951688},{"c":6.95,"h":6.965,"l":6.95,"n":36,"o":6.95,"t":"2026-10-19T13:45:00Z","v":2540,"vw":6.953932},{"c":6.95,"h":6.955,"l":6.95,"n":17,"o":6.955,"t":"2026-10-19T13:50:00Z","v":891,"vw":6.950899},{"c":6.96,"h":6.96,"l":6.95,"n":69,"o":6.96,"t":"2026-10-19T13:55:00Z","v":9696,"vw":6.952235},{"c":6.985,"h":6.99,"l":6.96,"n":94,"o":6.96,"t":"2026-10-19T14:00:00Z","v":7252,"vw":6.975115},{"c":6.98,"h":6.995,"l":6.975,"n":92,"o":6.985,"t":"2026-10-19T14:05:00Z","v":6119,"vw":6.985262},{"c":6.98,"h":6.98,"l":6.97,"n":55,"o":6.975,"t":"2026-10-19T14:10:00Z","v":3793,"vw":6.9747},{"c":6.985,"h":6.99,"l":6.985,"n":20,"o":6.985,"t":"2026-10-19T14:15:00Z","v":911,"vw":6.986429},{"c":6.975,"h":6.985,"l":6.975,"n":78,"o":6.985,"t":"2026-10-19T14:20:00Z","v":2902,"vw":6.981498},{"c":6.955,"h":6.98,"l":6.955,"n":178,"o":6.975,"t":"2026-10-19T14:25:00Z","v":12413,"vw":6.970553},{"c":6.97,"h":6.975,"l":6.945,"n":427,"o":6.955,"t":"2026-10-19T14:30:00Z","v":39118,"vw":6.963774},{"c":6.97,"h":6.975,"l":6.97,"n":96,"o":6.975,"t":"2026-10-19T14:35:00Z","v":2823,"vw":6.972353},{"c":6.955,"h":6.985,"l":6.955,"n":266,"o":6.975,"t":"2026-10-19T14:40:00Z","v":27997,"vw":6.964916},{"c":6.96,"h":6.965,"l":6.955,"n":150,"o":6.955,"t":"2026-10-19T14:45:00Z","v":15655,"vw":6.957548},{"c":6.955,"h":6.965,"l":6.945,"n":147,"o":6.96,"t":"2026-10-19T14:50:00Z","v":7819,"vw":6.957131},{"c":6.965,"h":6.97,"l":6.95,"n":128,"o":6.955,"t":"2026-10-19T14:55:00Z","v":10350,"vw":6.956764},{"c":6.97,"h":6.97,"l":6.965,"n":37,"o":6.965,"t":"2026-10-19T15:00:00Z","v":1361,"vw":6.967337},{"c":6.98,"h":6.98,"l":6.97,"n":92,"o":6.97,"t":"2026-10-19T15:05:00Z","v":4745,"vw":6.972258},{"c":6.99,"h":6.99,"l":6.975,"n":113,"o":6.98,"t":"2026-10-19T15:10:00Z","v":9195,"vw":6.981877},{"c":6.985,"h":6.99,"l":6.985,"n":64,"o":6.99,"t":"2026-10-19T15:15:00Z","v":2916,"vw":6.988333},{"c":6.99,"h":6.99,"l":6.98,"n":88,"o":6.985,"t":"2026-10-19T15:20:00Z","v":2256,"vw":6.985287},{"c":6.985,"h":6.99,"l":6.985,"n":61,"o":6.985,"t":"2026-10-19T15:25:00Z","v":1895,"vw":6.986354},{"c":6.985,"h":6.99,"l":6.985,"n":66,"o":6.99,"t":"2026-10-19T15:30:00Z","v":2026,"vw":6.986782},{"c":6.985,"h":6.99,"l":6.985,"n":82,"o":6.9855,"t":"2026-10-19T15:35:00Z","v":7205,"vw":6.987939},{"c":6.975,"h":6.99,"l":6.975,"n":215,"o":6.985,"t":"2026-10-19T15:40:00Z","v":12520,"vw":6.980726},{"c":6.96,"h":6.97,"l":6.96,"n":83,"o":6.97,"t":"2026-10-19T15:45:00Z","v":2687,"vw":6.967429},{"c":6.965,"h":6.965,"l":6.96,"n":49,"o":6.965,"t":"2026-10-19T15:50:00Z","v":3630,"vw":6.964337},{"c":6.98,"h":6.98,"l":6.965,"n":83,"o":6.965,"t":"2026-10-19T15:55:00Z","v":6030,"vw":6.970768},{"c":6.945,"h":6.975,"l":6.945,"n":142,"o":6.975,"t":"2026-10-19T16:00:00Z","v":7003,"vw":6.964422},{"c":6.935,"h":6.94,"l":6.93,"n":45,"o":6.94,"t":"2026-10-19T16:05:00Z","v":2849,"vw":6.93781},{"c":6.935,"h":6.935,"l":6.93,"n":27,"o":6.93,"t":"2026-10-19T16:10:00Z","v":1235,"vw":6.931206},{"c":6.94,"h":6.955,"l":6.935,"n":118,"o":6.935,"t":"2026-10-19T16:15:00Z","v":12091,"vw":6.945005},{"c":6.945,"h":6.95,"l":6.94,"n":48,"o":6.94,"t":"2026-10-19T16:20:00Z","v":3846,"vw":6.943735},{"c":6.95,"h":6.95,"l":6.945,"n":75,"o":6.945,"t":"2026-10-19T16:25:00Z","v":4493,"vw":6.948357},{"c":6.94,"h":6.95,"l":6.93,"n":123,"o":6.95,"t":"2026-10-19T16:30:00Z","v":7480,"vw":6.94318},{"c":6.935,"h":6.935,"l":6.935,"n":17,"o":6.935,"t":"2026-10-19T16:35:00Z","v":1228,"vw":6.935},{"c":6.935,"h":6.935,"l":6.93,"n":71,"o":6.935,"t":"2026-10-19T16:40:00Z","v":2259,"vw":6.933788},{"c":6.905,"h":6.935,"l":6.905,"n":154,"o":6.93,"t":"2026-10-19T16:45:00Z","v":12426,"vw":6.922353},{"c":6.905,"h":6.91,"l":6.905,"n":37,"o":6.91,"t":"2026-10-19T16:50:00Z","v":1912,"vw":6.908355},{"c":6.905,"h":6.905,"l":6.9,"n":46,"o":6.905,"t":"2026-10-19T16:55:00Z","v":2235,"vw":6.904674},{"c":6.93,"h":6.935,"l":6.905,"n":380,"o":6.905,"t":"2026-10-19T17:00:00Z","v":56614,"vw":6.918017},{"c":6.92,"h":6.9388,"l":6.92,"n":90,"o":6.9388,"t":"2026-10-19T17:05:00Z","v":5635,"vw":6.931214},{"c":6.925,"h":6.925,"l":6.92,"n":72,"o":6.92,"t":"2026-10-19T17:10:00Z","v":3437,"vw":6.921429},{"c":6.935,"h":6.935,"l":6.93,"n":37,"o":6.93,"t":"2026-10-19T17:15:00Z","v":2831,"vw":6.931941},{"c":6.94,"h":6.94,"l":6.935,"n":66,"o":6.94,"t":"2026-10-19T17:20:00Z","v":2259,"vw":6.937066},{"c":6.935,"h":6.94,"l":6.93,"n":83,"o":6.94,"t":"2026-10-19T17:25:00Z","v":2455,"vw":6.936271},{"c":6.93,"h":6.94,"l":6.93,"n":72,"o":6.935,"t":"2026-10-19T17:30:00Z","v":1592,"vw":6.935},{"c":6.935,"h":6.94,"l":6.93,"n":83,"o":6.93,"t":"2026-10-19T17:35:00Z","v":2981,"vw":6.934729},{"c":6.95,"h":6.955,"l":6.94,"n":182,"o":6.94,"t":"2026-10-19T17:40:00Z","v":9500,"vw":6.948485},{"c":6.94,"h":6.95,"l":6.94,"n":89,"o":6.95,"t":"2026-10-19T17:45:00Z","v":6668,"vw":6.94866},{"c":6.945,"h":6.95,"l":6.945,"n":72,"o":6.945,"t":"2026-10-19T17:50:00Z","v":3557,"vw":6.947182},{"c":6.945,"h":6.95,"l":6.945,"n":55,"o":6.95,"t":"2026-10-19T17:55:00Z","v":1768,"vw":6.945759},{"c":6.96,"h":6.965,"l":6.945,"n":103,"o":6.95,"t":"2026-10-19T18:00:00Z","v":6426,"vw":6.954467},{"c":6.96,"h":6.965,"l":6.96,"n":72,"o":6.965,"t":"2026-10-19T18:05:00Z","v":1911,"vw":6.963502},{"c":6.95,"h":6.97,"l":6.95,"n":117,"o":6.965,"t":"2026-10-19T18:10:00Z","v":10161,"vw":6.960034},{"c":6.945,"h":6.96,"l":6.94,"n":176,"o":6.955,"t":"2026-10-19T18:15:00Z","v":21427,"vw":6.950943},{"c":6.945,"h":6.95,"l":6.945,"n":65,"o":6.945,"t":"2026-10-19T18:20:00Z","v":1950,"vw":6.945714},{"c":6.94,"h":6.95,"l":6.94,"n":86,"o":6.945,"t":"2026-10-19T18:25:00Z","v":5255,"vw":6.944832},{"c":6.935,"h":6.94,"l":6.93,"n":157,"o":6.94,"t":"2026-10-19T18:30:00Z","v":9700,"vw":6.937431},{"c":6.935,"h":6.94,"l":6.9323,"n":74,"o":6.9323,"t":"2026-10-19T18:35:00Z","v":3144,"vw":6.935986},{"c":6.935,"h":6.935,"l":6.93,"n":95,"o":6.935,"t":"2026-10-19T18:40:00Z","v":4498,"vw":6.932185},{"c":6.935,"h":6.935,"l":6.93,"n":92,"o":6.93,"t":"2026-10-19T18:45:00Z","v":3595,"vw":6.9319},{"c":6.925,"h":6.935,"l":6.92,"n":271,"o":6.935,"t":"2026-10-19T18:50:00Z","v":23485,"vw":6.928436},{"c":6.945,"h":6.945,"l":6.93,"n":152,"o":6.93,"t":"2026-10-19T18:55:00Z","v":11046,"vw":6.939219},{"c":6.945,"h":6.945,"l":6.935,"n":171,"o":6.945,"t":"2026-10-19T19:00:00Z","v":11429,"vw":6.940695},{"c":6.94,"h":6.95,"l":6.935,"n":119,"o":6.945,"t":"2026-10-19T19:05:00Z","v":17763,"vw":6.938249},{"c":6.945,"h":6.945,"l":6.93,"n":200,"o":6.945,"t":"2026-10-19T19:10:00Z","v":17237,"vw":6.940835},{"c":6.945,"h":6.95,"l":6.945,"n":123,"o":6.945,"t":"2026-10-19T19:15:00Z","v":7544,"vw":6.945895},{"c":6.945,"h":6.95,"l":6.945,"n":104,"o":6.95,"t":"2026-10-19T19:20:00Z","v":5175,"vw":6.947735},{"c":6.985,"h":6.995,"l":6.95,"n":388,"o":6.95,"t":"2026-10-19T19:25:00Z","v":38479,"vw":6.975354},{"c":6.995,"h":6.995,"l":6.985,"n":203,"o":6.99,"t":"2026-10-19T19:30:00Z","v":24557,"vw":6.993491},{"c":6.995,"h":7,"l":6.99,"n":131,"o":6.995,"t":"2026-10-19T19:35:00Z","v":8699,"vw":6.994489},{"c":7.015,"h":7.015,"l":6.99,"n":257,"o":6.995,"t":"2026-10-19T19:40:00Z","v":20758,"vw":6.999525},{"c":7.005,"h":7.04,"l":7,"n":485,"o":7.02,"t":"2026-10-19T19:45:00Z","v":52037,"vw":7.018256},{"c":6.995,"h":7,"l":6.98,"n":506,"o":7,"t":"2026-10-19T19:50:00Z","v":55056,"vw":6.994619},{"c":6.97,"h":6.995,"l":6.945,"n":1417,"o":6.995,"t":"2026-10-19T19:55:00Z","v":180007,"vw":6.961083},{"c":6.95,"h":6.95,"l":6.95,"n":22,"o":6.95,"t":"2026-10-19T20:00:00Z","v":230869,"vw":6.95},{"c":6.91,"h":6.91,"l":6.91,"n":2,"o":6.91,"t":"2026-10-20T11:45:00Z","v":478,"vw":6.91},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-20T12:15:00Z","v":100,"vw":6.91},{"c":7.005,"h":7.115,"l":6.92,"n":66,"o":6.99,"t":"2026-10-20T13:30:00Z","v":12559,"vw":7.008881},{"c":7.05,"h":7.05,"l":6.97,"n":50,"o":6.97,"t":"2026-10-20T13:35:00Z","v":5917,"vw":7.013802},{"c":7.02,"h":7.04,"l":7.02,"n":146,"o":7.04,"t":"2026-10-20T13:40:00Z","v":13728,"vw":7.031685},{"c":7.07,"h":7.08,"l":7.04,"n":129,"o":7.05,"t":"2026-10-20T13:45:00Z","v":11479,"vw":7.06366},{"c":7.075,"h":7.09,"l":7.06,"n":339,"o":7.09,"t":"2026-10-20T13:50:00Z","v":48325,"vw":7.068573},{"c":7.09,"h":7.09,"l":7.065,"n":112,"o":7.075,"t":"2026-10-20T13:55:00Z","v":5590,"vw":7.075109},{"c":7.045,"h":7.09,"l":7.045,"n":167,"o":7.09,"t":"2026-10-20T14:00:00Z","v":12900,"vw":7.056503},{"c":7.035,"h":7.045,"l":7.02,"n":138,"o":7.045,"t":"2026-10-20T14:05:00Z","v":9369,"vw":7.037378},{"c":7.025,"h":7.04,"l":7.025,"n":121,"o":7.035,"t":"2026-10-20T14:10:00Z","v":4516,"vw":7.034109},{"c":7.035,"h":7.045,"l":7.02,"n":167,"o":7.025,"t":"2026-10-20T14:15:00Z","v":8900,"vw":7.034424},{"c":7.075,"h":7.075,"l":7.04,"n":103,"o":7.04,"t":"2026-10-20T14:20:00Z","v":6695,"vw":7.054628},{"c":7.07,"h":7.075,"l":7.05,"n":131,"o":7.075,"t":"2026-10-20T14:25:00Z","v":6873,"vw":7.06317},{"c":7.065,"h":7.085,"l":7.065,"n":70,"o":7.08,"t":"2026-10-20T14:30:00Z","v":3696,"vw":7.075842},{"c":7.05,"h":7.08,"l":7.05,"n":135,"o":7.07,"t":"2026-10-20T14:35:00Z","v":7713,"vw":7.062984},{"c":7.115,"h":7.115,"l":7.05,"n":168,"o":7.05,"t":"2026-10-20T14:40:00Z","v":19820,"vw":7.076208},{"c":7.1,"h":7.12,"l":7.1,"n":132,"o":7.115,"t":"2026-10-20T14:45:00Z","v":8903,"vw":7.109264},{"c":7.12,"h":7.13,"l":7.1,"n":155,"o":7.105,"t":"2026-10-20T14:50:00Z","v":21240,"vw":7.116948},{"c":7.125,"h":7.13,"l":7.12,"n":98,"o":7.125,"t":"2026-10-20T14:55:00Z","v":4144,"vw":7.12703},{"c":7.1,"h":7.125,"l":7.1,"n":140,"o":7.125,"t":"2026-10-20T15:00:00Z","v":10869,"vw":7.11201},{"c":7.105,"h":7.11,"l":7.1,"n":77,"o":7.105,"t":"2026-10-20T15:05:00Z","v":4104,"vw":7.105493},{"c":7.08,"h":7.11,"l":7.08,"n":163,"o":7.11,"t":"2026-10-20T15:10:00Z","v":13017,"vw":7.094008},{"c":7.095,"h":7.095,"l":7.085,"n":74,"o":7.085,"t":"2026-10-20T15:15:00Z","v":6188,"vw":7.092529},{"c":7.11,"h":7.11,"l":7.09,"n":164,"o":7.095,"t":"2026-10-20T15:20:00Z","v":16933,"vw":7.094489},{"c":7.105,"h":7.115,"l":7.1,"n":179,"o":7.11,"t":"2026-10-20T15:25:00Z","v":9888,"vw":7.108566},{"c":7.09,"h":7.105,"l":7.09,"n":134,"o":7.1,"t":"2026-10-20T15:30:00Z","v":7017,"vw":7.099867},{"c":7.1,"h":7.105,"l":7.09,"n":141,"o":7.095,"t":"2026-10-20T15:35:00Z","v":11833,"vw":7.099091},{"c":7.115,"h":7.115,"l":7.105,"n":96,"o":7.105,"t":"2026-10-20T15:40:00Z","v":8515,"vw":7.110078},{"c":7.11,"h":7.115,"l":7.11,"n":38,"o":7.11,"t":"2026-10-20T15:45:00Z","v":2664,"vw":7.111939},{"c":7.1,"h":7.11,"l":7.1,"n":99,"o":7.11,"t":"2026-10-20T15:50:00Z","v":5757,"vw":7.106205},{"c":7.09,"h":7.1,"l":7.09,"n":66,"o":7.1,"t":"2026-10-20T15:55:00Z","v":4336,"vw":7.096608},{"c":7.07,"h":7.09,"l":7.06,"n":194,"o":7.09,"t":"2026-10-20T16:00:00Z","v":31772,"vw":7.072947},{"c":7.05,"h":7.075,"l":7.05,"n":124,"o":7.075,"t":"2026-10-20T16:05:00Z","v":9221,"vw":7.062931},{"c":7.065,"h":7.065,"l":7.04,"n":139,"o":7.05,"t":"2026-10-20T16:10:00Z","v":12103,"vw":7.054972},{"c":7.05,"h":7.07,"l":7.05,"n":106,"o":7.07,"t":"2026-10-20T16:15:00Z","v":5615,"vw":7.058943},{"c":7.055,"h":7.06,"l":7.05,"n":97,"o":7.05,"t":"2026-10-20T16:20:00Z","v":7448,"vw":7.058942},{"c":7.065,"h":7.065,"l":7.055,"n":77,"o":7.06,"t":"2026-10-20T16:25:00Z","v":5912,"vw":7.060306},{"c":7.075,"h":7.08,"l":7.06,"n":57,"o":7.07,"t":"2026-10-20T16:30:00Z","v":3707,"vw":7.071336},{"c":7.085,"h":7.085,"l":7.07,"n":95,"o":7.075,"t":"2026-10-20T16:35:00Z","v":8081,"vw":7.080742},{"c":7.095,"h":7.095,"l":7.08,"n":77,"o":7.085,"t":"2026-10-20T16:40:00Z","v":6134,"vw":7.089095},{"c":7.105,"h":7.105,"l":7.09,"n":114,"o":7.095,"t":"2026-10-20T16:45:00Z","v":7285,"vw":7.099474},{"c":7.075,"h":7.1,"l":7.075,"n":117,"o":7.1,"t":"2026-10-20T16:50:00Z","v":8419,"vw":7.09628},{"c":7.085,"h":7.09,"l":7.065,"n":151,"o":7.075,"t":"2026-10-20T16:55:00Z","v":12556,"vw":7.074257},{"c":7.085,"h":7.085,"l":7.08,"n":60,"o":7.085,"t":"2026-10-20T17:00:00Z","v":2616,"vw":7.084445},{"c":7.085,"h":7.09,"l":7.08,"n":68,"o":7.085,"t":"2026-10-20T17:05:00Z","v":2689,"vw":7.085},{"c":7.085,"h":7.085,"l":7.08,"n":60,"o":7.08,"t":"2026-10-20T17:10:00Z","v":1667,"vw":7.083348},{"c":7.095,"h":7.095,"l":7.08,"n":128,"o":7.08,"t":"2026-10-20T17:15:00Z","v":10043,"vw":7.089472},{"c":7.085,"h":7.095,"l":7.085,"n":101,"o":7.09,"t":"2026-10-20T17:20:00Z","v":7707,"vw":7.089452},{"c":7.08,"h":7.085,"l":7.08,"n":66,"o":7.085,"t":"2026-10-20T17:25:00Z","v":2131,"vw":7.0825},{"c":7.06,"h":7.085,"l":7.06,"n":114,"o":7.08,"t":"2026-10-20T17:30:00Z","v":4934,"vw":7.077263},{"c":7.075,"h":7.075,"l":7.06,"n":120,"o":7.06,"t":"2026-10-20T17:35:00Z","v":8355,"vw":7.069094},{"c":7.075,"h":7.075,"l":7.07,"n":59,"o":7.075,"t":"2026-10-20T17:40:00Z","v":1886,"vw":7.074329},{"c":7.07,"h":7.075,"l":7.07,"n":54,"o":7.075,"t":"2026-10-20T17:45:00Z","v":1861,"vw":7.074473},{"c":7.075,"h":7.075,"l":7.07,"n":50,"o":7.075,"t":"2026-10-20T17:50:00Z","v":2396,"vw":7.072983},{"c":7.06,"h":7.08,"l":7.06,"n":157,"o":7.08,"t":"2026-10-20T17:55:00Z","v":7102,"vw":7.067531},{"c":7.065,"h":7.065,"l":7.06,"n":65,"o":7.065,"t":"2026-10-20T18:00:00Z","v":5017,"vw":7.06475},{"c":7.06,"h":7.07,"l":7.06,"n":100,"o":7.065,"t":"2026-10-20T18:05:00Z","v":4691,"vw":7.064506},{"c":7.065,"h":7.07,"l":7.06,"n":187,"o":7.065,"t":"2026-10-20T18:10:00Z","v":12939,"vw":7.067546},{"c":7.06,"h":7.065,"l":7.06,"n":78,"o":7.065,"t":"2026-10-20T18:15:00Z","v":3144,"vw":7.064526},{"c":7.05,"h":7.065,"l":7.04,"n":166,"o":7.06,"t":"2026-10-20T18:20:00Z","v":10790,"vw":7.053598},{"c":7.05,"h":7.055,"l":7.04,"n":107,"o":7.045,"t":"2026-10-20T18:25:00Z","v":10019,"vw":7.049886},{"c":7.04,"h":7.055,"l":7.04,"n":84,"o":7.05,"t":"2026-10-20T18:30:00Z","v":5033,"vw":7.048627},{"c":7.035,"h":7.04,"l":7.03,"n":101,"o":7.04,"t":"2026-10-20T18:35:00Z","v":6285,"vw":7.036306},{"c":7.035,"h":7.035,"l":7.03,"n":67,"o":7.03,"t":"2026-10-20T18:40:00Z","v":3424,"vw":7.033699},{"c":7.035,"h":7.05,"l":7.03,"n":184,"o":7.04,"t":"2026-10-20T18:45:00Z","v":13511,"vw":7.040976},{"c":7.035,"h":7.04,"l":7.03,"n":41,"o":7.0308,"t":"2026-10-20T18:50:00Z","v":3109,"vw":7.032762},{"c":7.035,"h":7.035,"l":7.03,"n":57,"o":7.03,"t":"2026-10-20T18:55:00Z","v":2908,"vw":7.034},{"c":7.035,"h":7.05,"l":7.03,"n":202,"o":7.035,"t":"2026-10-20T19:00:00Z","v":17444,"vw":7.040394},{"c":7.04,"h":7.04,"l":7.03,"n":75,"o":7.035,"t":"2026-10-20T19:05:00Z","v":4081,"vw":7.034563},{"c":7.03,"h":7.04,"l":7.03,"n":85,"o":7.04,"t":"2026-10-20T19:10:00Z","v":4613,"vw":7.034167},{"c":7.035,"h":7.045,"l":7.025,"n":344,"o":7.035,"t":"2026-10-20T19:15:00Z","v":44144,"vw":7.035768},{"c":7.01,"h":7.035,"l":7.01,"n":272,"o":7.03,"t":"2026-10-20T19:20:00Z","v":18958,"vw":7.024045},{"c":7.015,"h":7.02,"l":7.01,"n":140,"o":7.01,"t":"2026-10-20T19:25:00Z","v":10166,"vw":7.014202},{"c":7.01,"h":7.02,"l":7,"n":278,"o":7.015,"t":"2026-10-20T19:30:00Z","v":24464,"vw":7.009932},{"c":6.99,"h":7.015,"l":6.98,"n":298,"o":7.015,"t":"2026-10-20T19:35:00Z","v":43932,"vw":6.997155},{"c":7.015,"h":7.02,"l":6.99,"n":284,"o":6.99,"t":"2026-10-20T19:40:00Z","v":34808,"vw":7.005388},{"c":7.005,"h":7.02,"l":6.99,"n":354,"o":7.015,"t":"2026-10-20T19:45:00Z","v":43145,"vw":7.002596},{"c":7.02,"h":7.02,"l":6.995,"n":388,"o":7,"t":"2026-10-20T19:50:00Z","v":52977,"vw":7.005814},{"c":7,"h":7.04,"l":7,"n":1832,"o":7.015,"t":"2026-10-20T19:55:00Z","v":299338,"vw":7.021129},{"c":7.01,"h":7.01,"l":7.005,"n":17,"o":7.005,"t":"2026-10-20T20:00:00Z","v":279968,"vw":7.009994},{"c":7.025,"h":7.0605,"l":6.9101,"n":62,"o":6.98,"t":"2026-10-21T13:30:00Z","v":14015,"vw":6.969054},{"c":7,"h":7.025,"l":6.98,"n":64,"o":7.0175,"t":"2026-10-21T13:35:00Z","v":5919,"vw":6.996817},{"c":6.99,"h":7.01,"l":6.99,"n":71,"o":7.005,"t":"2026-10-21T13:40:00Z","v":6001,"vw":7.000219},{"c":7.01,"h":7.02,"l":7,"n":106,"o":7,"t":"2026-10-21T13:45:00Z","v":8631,"vw":7.009609},{"c":6.975,"h":7.01,"l":6.975,"n":96,"o":7.005,"t":"2026-10-21T13:50:00Z","v":6592,"vw":6.991748},{"c":6.975,"h":6.985,"l":6.97,"n":68,"o":6.98,"t":"2026-10-21T13:55:00Z","v":5485,"vw":6.979651},{"c":6.97,"h":6.98,"l":6.935,"n":251,"o":6.97,"t":"2026-10-21T14:00:00Z","v":21336,"vw":6.955458},{"c":6.955,"h":6.965,"l":6.95,"n":81,"o":6.965,"t":"2026-10-21T14:05:00Z","v":4473,"vw":6.959281},{"c":6.97,"h":6.97,"l":6.95,"n":283,"o":6.955,"t":"2026-10-21T14:10:00Z","v":13657,"vw":6.96745},{"c":6.965,"h":6.97,"l":6.96,"n":91,"o":6.97,"t":"2026-10-21T14:15:00Z","v":3149,"vw":6.965238},{"c":6.975,"h":6.98,"l":6.95,"n":169,"o":6.965,"t":"2026-10-21T14:20:00Z","v":11836,"vw":6.967458},{"c":6.96,"h":6.975,"l":6.95,"n":140,"o":6.975,"t":"2026-10-21T14:25:00Z","v":11202,"vw":6.964086},{"c":6.96,"h":6.97,"l":6.955,"n":98,"o":6.955,"t":"2026-10-21T14:30:00Z","v":3318,"vw":6.963171},{"c":6.955,"h":6.97,"l":6.955,"n":96,"o":6.965,"t":"2026-10-21T14:35:00Z","v":5573,"vw":6.963231},{"c":6.945,"h":6.965,"l":6.935,"n":274,"o":6.955,"t":"2026-10-21T14:40:00Z","v":25804,"vw":6.948568},{"c":6.94,"h":6.975,"l":6.925,"n":1551,"o":6.945,"t":"2026-10-21T14:45:00Z","v":210949,"vw":6.940969},{"c":6.895,"h":6.94,"l":6.89,"n":349,"o":6.94,"t":"2026-10-21T14:50:00Z","v":38793,"vw":6.904163},{"c":6.895,"h":6.9,"l":6.895,"n":67,"o":6.895,"t":"2026-10-21T14:55:00Z","v":2876,"vw":6.895909},{"c":6.895,"h":6.905,"l":6.895,"n":231,"o":6.895,"t":"2026-10-21T15:00:00Z","v":20548,"vw":6.899111},{"c":6.885,"h":6.895,"l":6.885,"n":85,"o":6.895,"t":"2026-10-21T15:05:00Z","v":4785,"vw":6.889127},{"c":6.885,"h":6.9,"l":6.885,"n":164,"o":6.885,"t":"2026-10-21T15:10:00Z","v":13715,"vw":6.89199},{"c":6.895,"h":6.895,"l":6.885,"n":116,"o":6.885,"t":"2026-10-21T15:15:00Z","v":7231,"vw":6.887634},{"c":6.905,"h":6.905,"l":6.895,"n":165,"o":6.895,"t":"2026-10-21T15:20:00Z","v":8866,"vw":6.898787},{"c":6.9,"h":6.905,"l":6.895,"n":134,"o":6.905,"t":"2026-10-21T15:25:00Z","v":9161,"vw":6.89986},{"c":6.905,"h":6.905,"l":6.9,"n":47,"o":6.9,"t":"2026-10-21T15:30:00Z","v":1976,"vw":6.90375},{"c":6.9,"h":6.905,"l":6.9,"n":75,"o":6.905,"t":"2026-10-21T15:35:00Z","v":3276,"vw":6.902463},{"c":6.915,"h":6.915,"l":6.885,"n":284,"o":6.905,"t":"2026-10-21T15:40:00Z","v":30950,"vw":6.898179},{"c":6.905,"h":6.915,"l":6.905,"n":120,"o":6.915,"t":"2026-10-21T15:45:00Z","v":5858,"vw":6.908738},{"c":6.905,"h":6.91,"l":6.9,"n":54,"o":6.9,"t":"2026-10-21T15:50:00Z","v":3014,"vw":6.905},{"c":6.905,"h":6.91,"l":6.905,"n":77,"o":6.905,"t":"2026-10-21T15:55:00Z","v":2931,"vw":6.907969},{"c":6.91,"h":6.915,"l":6.905,"n":178,"o":6.905,"t":"2026-10-21T16:00:00Z","v":15053,"vw":6.910432},{"c":6.915,"h":6.915,"l":6.9,"n":78,"o":6.905,"t":"2026-10-21T16:05:00Z","v":3895,"vw":6.909667},{"c":6.915,"h":6.915,"l":6.915,"n":64,"o":6.915,"t":"2026-10-21T16:10:00Z","v":2179,"vw":6.915},{"c":6.915,"h":6.92,"l":6.91,"n":85,"o":6.91,"t":"2026-10-21T16:15:00Z","v":2709,"vw":6.914634},{"c":6.915,"h":6.92,"l":6.91,"n":80,"o":6.915,"t":"2026-10-21T16:20:00Z","v":4329,"vw":6.911892},{"c":6.92,"h":6.92,"l":6.91,"n":77,"o":6.915,"t":"2026-10-21T16:25:00Z","v":2218,"vw":6.915},{"c":6.915,"h":6.915,"l":6.91,"n":108,"o":6.915,"t":"2026-10-21T16:30:00Z","v":3990,"vw":6.91405},{"c":6.935,"h":6.94,"l":6.915,"n":273,"o":6.92,"t":"2026-10-21T16:35:00Z","v":20461,"vw":6.923612},{"c":6.925,"h":6.93,"l":6.925,"n":75,"o":6.93,"t":"2026-10-21T16:40:00Z","v":3675,"vw":6.928765},{"c":6.925,"h":6.925,"l":6.91,"n":165,"o":6.925,"t":"2026-10-21T16:45:00Z","v":16709,"vw":6.91998},{"c":6.915,"h":6.92,"l":6.915,"n":84,"o":6.92,"t":"2026-10-21T16:50:00Z","v":3207,"vw":6.918091},{"c":6.925,"h":6.93,"l":6.92,"n":114,"o":6.92,"t":"2026-10-21T16:55:00Z","v":5896,"vw":6.922442},{"c":6.925,"h":6.93,"l":6.92,"n":103,"o":6.93,"t":"2026-10-21T17:00:00Z","v":3400,"vw":6.924784},{"c":6.915,"h":6.92,"l":6.91,"n":100,"o":6.92,"t":"2026-10-21T17:05:00Z","v":7183,"vw":6.916396},{"c":6.915,"h":6.925,"l":6.915,"n":123,"o":6.92,"t":"2026-10-21T17:10:00Z","v":8647,"vw":6.921377},{"c":6.905,"h":6.915,"l":6.905,"n":61,"o":6.91,"t":"2026-10-21T17:15:00Z","v":3867,"vw":6.907742},{"c":6.9275,"h":6.93,"l":6.905,"n":295,"o":6.905,"t":"2026-10-21T17:20:00Z","v":53625,"vw":6.926495},{"c":6.93,"h":6.935,"l":6.925,"n":142,"o":6.93,"t":"2026-10-21T17:25:00Z","v":7692,"vw":6.931779},{"c":6.935,"h":6.935,"l":6.93,"n":81,"o":6.935,"t":"2026-10-21T17:30:00Z","v":2841,"vw":6.932837},{"c":6.915,"h":6.935,"l":6.915,"n":179,"o":6.93,"t":"2026-10-21T17:35:00Z","v":17631,"vw":6.925175},{"c":6.93,"h":6.935,"l":6.915,"n":159,"o":6.915,"t":"2026-10-21T17:40:00Z","v":34227,"vw":6.924708},{"c":6.925,"h":6.93,"l":6.925,"n":58,"o":6.93,"t":"2026-10-21T17:45:00Z","v":2772,"vw":6.929047},{"c":6.935,"h":6.935,"l":6.925,"n":124,"o":6.925,"t":"2026-10-21T17:50:00Z","v":8217,"vw":6.92916},{"c":6.945,"h":6.945,"l":6.935,"n":96,"o":6.94,"t":"2026-10-21T17:55:00Z","v":5266,"vw":6.940929},{"c":6.945,"h":6.945,"l":6.94,"n":102,"o":6.94,"t":"2026-10-21T18:00:00Z","v":4937,"vw":6.944694},{"c":6.945,"h":6.95,"l":6.94,"n":113,"o":6.945,"t":"2026-10-21T18:05:00Z","v":4883,"vw":6.94692},{"c":6.97,"h":6.975,"l":6.95,"n":164,"o":6.95,"t":"2026-10-21T18:10:00Z","v":10156,"vw":6.960505},{"c":6.96,"h":6.975,"l":6.96,"n":127,"o":6.975,"t":"2026-10-21T18:15:00Z","v":7673,"vw":6.969329},{"c":6.965,"h":6.965,"l":6.965,"n":21,"o":6.965,"t":"2026-10-21T18:20:00Z","v":528,"vw":6.965},{"c":6.96,"h":6.965,"l":6.955,"n":110,"o":6.96,"t":"2026-10-21T18:25:00Z","v":6513,"vw":6.959726},{"c":6.975,"h":6.98,"l":6.965,"n":119,"o":6.965,"t":"2026-10-21T18:30:00Z","v":7173,"vw":6.97019},{"c":6.99,"h":6.99,"l":6.975,"n":121,"o":6.975,"t":"2026-10-21T18:35:00Z","v":9396,"vw":6.980016},{"c":6.985,"h":6.99,"l":6.98,"n":145,"o":6.99,"t":"2026-10-21T18:40:00Z","v":6233,"vw":6.986997},{"c":6.985,"h":6.995,"l":6.985,"n":247,"o":6.985,"t":"2026-10-21T18:45:00Z","v":24928,"vw":6.990064},{"c":6.985,"h":6.985,"l":6.975,"n":127,"o":6.985,"t":"2026-10-21T18:50:00Z","v":7029,"vw":6.980977},{"c":6.965,"h":6.985,"l":6.965,"n":185,"o":6.985,"t":"2026-10-21T18:55:00Z","v":8516,"vw":6.975405},{"c":6.935,"h":6.96,"l":6.93,"n":105,"o":6.96,"t":"2026-10-21T19:00:00Z","v":7316,"vw":6.9478},{"c":6.94,"h":6.945,"l":6.925,"n":135,"o":6.93,"t":"2026-10-21T19:05:00Z","v":10158,"vw":6.932734},{"c":6.925,"h":6.945,"l":6.925,"n":188,"o":6.945,"t":"2026-10-21T19:10:00Z","v":18726,"vw":6.932703},{"c":6.945,"h":6.95,"l":6.925,"n":178,"o":6.925,"t":"2026-10-21T19:15:00Z","v":16247,"vw":6.940479},{"c":6.94,"h":6.95,"l":6.935,"n":202,"o":6.945,"t":"2026-10-21T19:20:00Z","v":13636,"vw":6.942304},{"c":6.945,"h":6.95,"l":6.93,"n":250,"o":6.935,"t":"2026-10-21T19:25:00Z","v":23968,"vw":6.938122},{"c":6.945,"h":6.945,"l":6.94,"n":112,"o":6.945,"t":"2026-10-21T19:30:00Z","v":6271,"vw":6.94481},{"c":6.945,"h":6.95,"l":6.945,"n":167,"o":6.945,"t":"2026-10-21T19:35:00Z","v":12849,"vw":6.94584},{"c":6.965,"h":6.965,"l":6.945,"n":318,"o":6.945,"t":"2026-10-21T19:40:00Z","v":29445,"vw":6.953218},{"c":6.985,"h":7,"l":6.965,"n":504,"o":6.965,"t":"2026-10-21T19:45:00Z","v":69990,"vw":6.98714},{"c":6.985,"h":6.99,"l":6.975,"n":392,"o":6.985,"t":"2026-10-21T19:50:00Z","v":59831,"vw":6.982776},{"c":6.92,"h":6.985,"l":6.91,"n":2390,"o":6.985,"t":"2026-10-21T19:55:00Z","v":358690,"vw":6.936163},{"c":6.92,"h":6.92,"l":6.92,"n":18,"o":6.92,"t":"2026-10-21T20:00:00Z","v":229053,"vw":6.92},{"c":6.84,"h":6.84,"l":6.84,"n":3,"o":6.84,"t":"2026-10-21T20:05:00Z","v":102,"vw":6.84},{"c":6.89,"h":6.89,"l":6.89,"n":3,"o":6.89,"t":"2026-10-21T20:45:00Z","v":2000,"vw":6.89},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-22T08:00:00Z","v":101,"vw":6.84},{"c":6.925,"h":7,"l":6.85,"n":40,"o":6.91,"t":"2026-10-22T13:30:00Z","v":14278,"vw":6.899326},{"c":7.01,"h":7.015,"l":6.93,"n":76,"o":6.93,"t":"2026-10-22T13:35:00Z","v":8283,"vw":6.981055},{"c":6.975,"h":6.99,"l":6.975,"n":19,"o":6.99,"t":"2026-10-22T13:40:00Z","v":1969,"vw":6.985499},{"c":7,"h":7.01,"l":6.99,"n":62,"o":6.99,"t":"2026-10-22T13:45:00Z","v":5985,"vw":7.002883},{"c":6.99,"h":7.02,"l":6.97,"n":126,"o":7.01,"t":"2026-10-22T13:50:00Z","v":12359,"vw":6.991972},{"c":7.03,"h":7.035,"l":6.985,"n":150,"o":6.985,"t":"2026-10-22T13:55:00Z","v":12494,"vw":7.01076},{"c":7.02,"h":7.045,"l":7.02,"n":90,"o":7.04,"t":"2026-10-22T14:00:00Z","v":8658,"vw":7.032679},{"c":7.01,"h":7.025,"l":7,"n":99,"o":7.025,"t":"2026-10-22T14:05:00Z","v":7093,"vw":7.016446},{"c":7.025,"h":7.03,"l":7.015,"n":97,"o":7.015,"t":"2026-10-22T14:10:00Z","v":5361,"vw":7.027165},{"c":7.015,"h":7.025,"l":7.01,"n":180,"o":7.025,"t":"2026-10-22T14:15:00Z","v":12382,"vw":7.020052},{"c":6.985,"h":7.015,"l":6.985,"n":149,"o":7.015,"t":"2026-10-22T14:20:00Z","v":10315,"vw":6.998675},{"c":6.965,"h":6.995,"l":6.965,"n":151,"o":6.99,"t":"2026-10-22T14:25:00Z","v":13765,"vw":6.973831},{"c":6.965,"h":6.98,"l":6.965,"n":247,"o":6.97,"t":"2026-10-22T14:30:00Z","v":18664,"vw":6.971966},{"c":6.965,"h":6.97,"l":6.955,"n":92,"o":6.96,"t":"2026-10-22T14:35:00Z","v":6139,"vw":6.960503},{"c":6.975,"h":6.975,"l":6.965,"n":80,"o":6.965,"t":"2026-10-22T14:40:00Z","v":4794,"vw":6.970279},{"c":6.985,"h":6.995,"l":6.975,"n":103,"o":6.975,"t":"2026-10-22T14:45:00Z","v":6598,"vw":6.983895},{"c":6.99,"h":6.995,"l":6.985,"n":52,"o":6.985,"t":"2026-10-22T14:50:00Z","v":2257,"vw":6.989979},{"c":7.005,"h":7.005,"l":6.995,"n":111,"o":7,"t":"2026-10-22T14:55:00Z","v":5195,"vw":7},{"c":7.035,"h":7.035,"l":7.005,"n":190,"o":7.005,"t":"2026-10-22T15:00:00Z","v":22118,"vw":7.027951},{"c":7.04,"h":7.04,"l":7.02,"n":150,"o":7.035,"t":"2026-10-22T15:05:00Z","v":21066,"vw":7.032225},{"c":7.06,"h":7.06,"l":7.04,"n":90,"o":7.045,"t":"2026-10-22T15:10:00Z","v":6124,"vw":7.04648},{"c":7.055,"h":7.06,"l":7.05,"n":98,"o":7.055,"t":"2026-10-22T15:15:00Z","v":7454,"vw":7.056857},{"c":7.065,"h":7.065,"l":7.06,"n":74,"o":7.06,"t":"2026-10-22T15:20:00Z","v":3884,"vw":7.063436},{"c":7.055,"h":7.065,"l":7.05,"n":83,"o":7.065,"t":"2026-10-22T15:25:00Z","v":6336,"vw":7.059239},{"c":7.075,"h":7.08,"l":7.06,"n":127,"o":7.06,"t":"2026-10-22T15:30:00Z","v":7591,"vw":7.063244},{"c":7.07,"h":7.08,"l":7.07,"n":101,"o":7.08,"t":"2026-10-22T15:35:00Z","v":5686,"vw":7.078789},{"c":7.07,"h":7.075,"l":7.065,"n":107,"o":7.07,"t":"2026-10-22T15:40:00Z","v":7084,"vw":7.070084},{"c":7.085,"h":7.085,"l":7.075,"n":51,"o":7.075,"t":"2026-10-22T15:45:00Z","v":2829,"vw":7.079355},{"c":7.095,"h":7.095,"l":7.09,"n":53,"o":7.09,"t":"2026-10-22T15:50:00Z","v":3103,"vw":7.091709},{"c":7.095,"h":7.095,"l":7.09,"n":54,"o":7.095,"t":"2026-10-22T15:55:00Z","v":3761,"vw":7.094443},{"c":7.085,"h":7.095,"l":7.085,"n":107,"o":7.095,"t":"2026-10-22T16:00:00Z","v":7745,"vw":7.090342},{"c":7.085,"h":7.085,"l":7.085,"n":23,"o":7.085,"t":"2026-10-22T16:05:00Z","v":1533,"vw":7.085},{"c":7.055,"h":7.08,"l":7.05,"n":136,"o":7.08,"t":"2026-10-22T16:10:00Z","v":9626,"vw":7.066516},{"c":7.06,"h":7.07,"l":7.055,"n":105,"o":7.055,"t":"2026-10-22T16:15:00Z","v":8680,"vw":7.061891},{"c":7.06,"h":7.065,"l":7.05,"n":66,"o":7.065,"t":"2026-10-22T16:20:00Z","v":3844,"vw":7.058255},{"c":7.06,"h":7.07,"l":7.055,"n":75,"o":7.055,"t":"2026-10-22T16:25:00Z","v":3809,"vw":7.061235},{"c":7.05,"h":7.065,"l":7.04,"n":144,"o":7.06,"t":"2026-10-22T16:30:00Z","v":11160,"vw":7.048679},{"c":7.05,"h":7.055,"l":7.045,"n":78,"o":7.05,"t":"2026-10-22T16:35:00Z","v":6170,"vw":7.049529},{"c":7.04,"h":7.055,"l":7.04,"n":57,"o":7.055,"t":"2026-10-22T16:40:00Z","v":2971,"vw":7.047964},{"c":7.05,"h":7.06,"l":7.04,"n":128,"o":7.045,"t":"2026-10-22T16:45:00Z","v":13676,"vw":7.049153},{"c":7.045,"h":7.05,"l":7.045,"n":43,"o":7.045,"t":"2026-10-22T16:50:00Z","v":2412,"vw":7.045319},{"c":7.055,"h":7.055,"l":7.045,"n":125,"o":7.05,"t":"2026-10-22T16:55:00Z","v":6767,"vw":7.0523},{"c":7.045,"h":7.065,"l":7.045,"n":158,"o":7.055,"t":"2026-10-22T17:00:00Z","v":10030,"vw":7.057538},{"c":7.055,"h":7.055,"l":7.045,"n":83,"o":7.045,"t":"2026-10-22T17:05:00Z","v":3628,"vw":7.051975},{"c":7.045,"h":7.055,"l":7.04,"n":89,"o":7.055,"t":"2026-10-22T17:10:00Z","v":4978,"vw":7.048985},{"c":7.04,"h":7.05,"l":7.04,"n":55,"o":7.05,"t":"2026-10-22T17:15:00Z","v":2551,"vw":7.04301},{"c":7.03,"h":7.045,"l":7.03,"n":80,"o":7.04,"t":"2026-10-22T17:20:00Z","v":9279,"vw":7.038956},{"c":7.03,"h":7.035,"l":7.03,"n":63,"o":7.035,"t":"2026-10-22T17:25:00Z","v":3550,"vw":7.033989},{"c":7.045,"h":7.0485,"l":7.035,"n":87,"o":7.035,"t":"2026-10-22T17:30:00Z","v":6329,"vw":7.039726},{"c":7.045,"h":7.05,"l":7.04,"n":58,"o":7.045,"t":"2026-10-22T17:35:00Z","v":2510,"vw":7.044586},{"c":7.045,"h":7.045,"l":7.04,"n":77,"o":7.045,"t":"2026-10-22T17:40:00Z","v":3586,"vw":7.044763},{"c":7.03,"h":7.045,"l":7.03,"n":119,"o":7.045,"t":"2026-10-22T17:45:00Z","v":8749,"vw":7.039506},{"c":7.035,"h":7.035,"l":7.03,"n":98,"o":7.035,"t":"2026-10-22T17:50:00Z","v":7485,"vw":7.034333},{"c":7.035,"h":7.035,"l":7.035,"n":86,"o":7.035,"t":"2026-10-22T17:55:00Z","v":3244,"vw":7.035},{"c":7.02,"h":7.04,"l":7.02,"n":138,"o":7.035,"t":"2026-10-22T18:00:00Z","v":6922,"vw":7.030768},{"c":7.025,"h":7.025,"l":7.02,"n":58,"o":7.02,"t":"2026-10-22T18:05:00Z","v":1672,"vw":7.021445},{"c":7.03,"h":7.035,"l":7.02,"n":139,"o":7.025,"t":"2026-10-22T18:10:00Z","v":8902,"vw":7.029569},{"c":7.035,"h":7.035,"l":7.03,"n":65,"o":7.035,"t":"2026-10-22T18:15:00Z","v":2207,"vw":7.03463},{"c":7.02,"h":7.035,"l":7.02,"n":155,"o":7.035,"t":"2026-10-22T18:20:00Z","v":8863,"vw":7.031414},{"c":7.01,"h":7.025,"l":7.01,"n":195,"o":7.025,"t":"2026-10-22T18:25:00Z","v":21954,"vw":7.020068},{"c":7.015,"h":7.015,"l":7.005,"n":247,"o":7.01,"t":"2026-10-22T18:30:00Z","v":20147,"vw":7.008371},{"c":6.995,"h":7.01,"l":6.995,"n":167,"o":7.01,"t":"2026-10-22T18:35:00Z","v":10613,"vw":7.001104},{"c":6.99,"h":6.995,"l":6.99,"n":118,"o":6.99,"t":"2026-10-22T18:40:00Z","v":5659,"vw":6.993292},{"c":7.005,"h":7.005,"l":6.995,"n":121,"o":6.995,"t":"2026-10-22T18:45:00Z","v":7612,"vw":7.001739},{"c":6.995,"h":7.005,"l":6.99,"n":116,"o":7.005,"t":"2026-10-22T18:50:00Z","v":6733,"vw":6.998726},{"c":6.99,"h":6.995,"l":6.99,"n":119,"o":6.99,"t":"2026-10-22T18:55:00Z","v":4821,"vw":6.992806},{"c":6.995,"h":6.995,"l":6.99,"n":86,"o":6.995,"t":"2026-10-22T19:00:00Z","v":6004,"vw":6.993965},{"c":7.015,"h":7.015,"l":6.99,"n":291,"o":6.995,"t":"2026-10-22T19:05:00Z","v":23464,"vw":7.003036},{"c":7.005,"h":7.025,"l":7,"n":323,"o":7.015,"t":"2026-10-22T19:10:00Z","v":41670,"vw":7.014092},{"c":7.005,"h":7.005,"l":6.98,"n":264,"o":7.005,"t":"2026-10-22T19:15:00Z","v":19681,"vw":6.996475},{"c":7.005,"h":7.005,"l":7,"n":181,"o":7.005,"t":"2026-10-22T19:20:00Z","v":15604,"vw":7.004745},{"c":7.015,"h":7.02,"l":7,"n":306,"o":7.005,"t":"2026-10-22T19:25:00Z","v":20237,"vw":7.008291},{"c":7.0077,"h":7.015,"l":7,"n":298,"o":7.015,"t":"2026-10-22T19:30:00Z","v":21153,"vw":7.007077},{"c":6.995,"h":7.005,"l":6.99,"n":235,"o":7.005,"t":"2026-10-22T19:35:00Z","v":14839,"vw":6.999502},{"c":7.015,"h":7.015,"l":6.995,"n":269,"o":6.995,"t":"2026-10-22T19:40:00Z","v":28124,"vw":7.005013},{"c":7.035,"h":7.035,"l":7.01,"n":571,"o":7.015,"t":"2026-10-22T19:45:00Z","v":58564,"vw":7.026923},{"c":7.055,"h":7.06,"l":7.03,"n":627,"o":7.035,"t":"2026-10-22T19:50:00Z","v":95808,"vw":7.050616},{"c":7.04,"h":7.075,"l":7.03,"n":2138,"o":7.06,"t":"2026-10-22T19:55:00Z","v":408133,"vw":7.055664},{"c":7.04,"h":7.04,"l":7.04,"n":18,"o":7.04,"t":"2026-10-22T20:00:00Z","v":292214,"vw":7.04},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-22T20:30:00Z","v":1200,"vw":7.04}],"history":[{"c":5.22,"h":5.45,"l":5.2,"n":7920,"o":5.44,"t":"2024-10-21T04:00:00Z","v":763342,"vw":5.250931},{"c":5.34,"h":5.36,"l":5.21,"n":5712,"o":5.21,"t":"2024-10-22T04:00:00Z","v":743762,"vw":5.316889},{"c":5.54,"h":5.61,"l":5.31,"n":8145,"o":5.31,"t":"2024-10-23T04:00:00Z","v":917771,"vw":5.516848},{"c":5.62,"h":5.66,"l":5.42,"n":7521,"o":5.56,"t":"2024-10-24T04:00:00Z","v":886595,"vw":5.58216},{"c":5.59,"h":5.71,"l":5.54,"n":6301,"o":5.62,"t":"2024-10-25T04:00:00Z","v":834244,"vw":5.61012},{"c":5.79,"h":5.855,"l":5.63,"n":8659,"o":5.67,"t":"2024-10-28T04:00:00Z","v":1073747,"vw":5.787061},{"c":5.68,"h":5.81,"l":5.61,"n":6114,"o":5.71,"t":"2024-10-29T04:00:00Z","v":824568,"vw":5.705849},{"c":5.81,"h":5.905,"l":5.65,"n":11112,"o":5.65,"t":"2024-10-30T04:00:00Z","v":1423227,"vw":5.802508},{"c":4.69,"h":5.46,"l":4.66,"n":28328,"o":5.23,"t":"2024-10-31T04:00:00Z","v":7428966,"vw":4.838209},{"c":4.68,"h":4.79,"l":4.595,"n":15119,"o":4.72,"t":"2024-11-01T04:00:00Z","v":2540337,"vw":4.663104},{"c":4.87,"h":5.14,"l":4.68,"n":12590,"o":4.68,"t":"2024-11-04T05:00:00Z","v":2314063,"vw":4.910801},{"c":4.97,"h":4.97,"l":4.785,"n":9797,"o":4.83,"t":"2024-11-05T05:00:00Z","v":1251529,"vw":4.900283},{"c":5.29,"h":5.44,"l":5.095,"n":14236,"o":5.36,"t":"2024-11-06T05:00:00Z","v":1577056,"vw":5.240653},{"c":5.46,"h":5.535,"l":5.27,"n":10823,"o":5.31,"t":"2024-11-07T05:00:00Z","v":1119877,"vw":5.424389},{"c":5.55,"h":5.61,"l":5.39,"n":8282,"o":5.43,"t":"2024-11-08T05:00:00Z","v":974612,"vw":5.527114},{"c":5.65,"h":5.8,"l":5.595,"n":13561,"o":5.65,"t":"2024-11-11T05:00:00Z","v":1820347,"vw":5.696065},{"c":5.47,"h":5.62,"l":5.364,"n":8057,"o":5.56,"t":"2024-11-12T05:00:00Z","v":1044371,"vw":5.464417},{"c":5.2,"h":5.56,"l":5.2,"n":8844,"o":5.52,"t":"2024-11-13T05:00:00Z","v":1073026,"vw":5.311735},{"c":5.1,"h":5.28,"l":5.06,"n":7930,"o":5.19,"t":"2024-11-14T05:00:00Z","v":739938,"vw":5.134649},{"c":4.94,"h":5.18,"l":4.92,"n":7358,"o":5.16,"t":"2024-11-15T05:00:00Z","v":713161,"vw":4.978742},{"c":4.92,"h":5.025,"l":4.9,"n":6898,"o":4.97,"t":"2024-11-18T05:00:00Z","v":668883,"vw":4.929458},{"c":4.96,"h":4.97,"l":4.83,"n":7957,"o":4.9,"t":"2024-11-19T05:00:00Z","v":798729,"vw":4.925811},{"c":5,"h":5.04,"l":4.9,"n":6969,"o":4.96,"t":"2024-11-20T05:00:00Z","v":594886,"vw":4.972013},{"c":5.15,"h":5.23,"l":5.02,"n":6760,"o":5.02,"t":"2024-11-21T05:00:00Z","v":990310,"vw":5.161185},{"c":5.38,"h":5.39,"l":5.1675,"n":7318,"o":5.17,"t":"2024-11-22T05:00:00Z","v":776182,"vw":5.335456},{"c":5.41,"h":5.51,"l":5.305,"n":6871,"o":5.45,"t":"2024-11-25T05:00:00Z","v":877451,"vw":5.408177},{"c":5.15,"h":5.39,"l":5.14,"n":6470,"o":5.32,"t":"2024-11-26T05:00:00Z","v":815573,"vw":5.231758},{"c":5.13,"h":5.29,"l":5.11,"n":6017,"o":5.22,"t":"2024-11-27T05:00:00Z","v":640626,"vw":5.153365},{"c":5.19,"h":5.235,"l":5.145,"n":3853,"o":5.2,"t":"2024-11-29T05:00:00Z","v":375015,"vw":5.188997},{"c":5.3,"h":5.45,"l":5.075,"n":11027,"o":5.18,"t":"2024-12-02T05:00:00Z","v":1051735,"vw":5.28921},{"c":5.22,"h":5.3,"l":5.11,"n":7267,"o":5.22,"t":"2024-12-03T05:00:00Z","v":637644,"vw":5.215782},{"c":5.45,"h":5.45,"l":5.19,"n":6335,"o":5.23,"t":"2024-12-04T05:00:00Z","v":752038,"vw":5.359811},{"c":5.2,"h":5.49,"l":5.19,"n":8499,"o":5.43,"t":"2024-12-05T05:00:00Z","v":736683,"vw":5.274243},{"c":5.29,"h":5.315,"l":5.2,"n":6869,"o":5.25,"t":"2024-12-06T05:00:00Z","v":484278,"vw":5.277765},{"c":5.44,"h":5.53,"l":5.32,"n":9018,"o":5.33,"t":"2024-12-09T05:00:00Z","v":786973,"vw":5.439037},{"c":5.33,"h":5.55,"l":5.295,"n":8239,"o":5.41,"t":"2024-12-10T05:00:00Z","v":1060718,"vw":5.400115},{"c":5.46,"h":5.53,"l":5.095,"n":9611,"o":5.42,"t":"2024-12-11T05:00:00Z","v":1487363,"vw":5.407804},{"c":5.63,"h":5.68,"l":5.28,"n":11980,"o":5.45,"t":"2024-12-12T05:00:00Z","v":1778256,"vw":5.523404},{"c":5.32,"h":5.69,"l":5.075,"n":11651,"o":5.62,"t":"2024-12-13T05:00:00Z","v":1417366,"vw":5.264629},{"c":5.36,"h":5.46,"l":5.2425,"n":9230,"o":5.31,"t":"2024-12-16T05:00:00Z","v":862581,"vw":5.386535},{"c":5.52,"h":5.63,"l":5.175,"n":14853,"o":5.31,"t":"2024-12-17T05:00:00Z","v":2350817,"vw":5.531527},{"c":5.02,"h":5.575,"l":4.95,"n":12062,"o":5.55,"t":"2024-12-18T05:00:00Z","v":1562862,"vw":5.120792},{"c":4.91,"h":5.21,"l":4.91,"n":6364,"o":5.05,"t":"2024-12-19T05:00:00Z","v":691183,"vw":4.989269},{"c":5.09,"h":5.16,"l":4.77,"n":10440,"o":4.8,"t":"2024-12-20T05:00:00Z","v":2208715,"vw":5.05427},{"c":5.04,"h":5.09,"l":4.91,"n":8227,"o":5.03,"t":"2024-12-23T05:00:00Z","v":758566,"vw":5.011979},{"c":5.1,"h":5.1,"l":4.97,"n":4233,"o":5.1,"t":"2024-12-24T05:00:00Z","v":338049,"vw":5.068161},{"c":5.09,"h":5.16,"l":5.01,"n":5429,"o":5.08,"t":"2024-12-26T05:00:00Z","v":451681,"vw":5.088013},{"c":4.98,"h":5.06,"l":4.9,"n":6007,"o":5.04,"t":"2024-12-27T05:00:00Z","v":900948,"vw":4.971863},{"c":4.95,"h":5,"l":4.785,"n":6846,"o":4.91,"t":"2024-12-30T05:00:00Z","v":728314,"vw":4.926766},{"c":5.06,"h":5.119,"l":4.9,"n":9007,"o":4.9,"t":"2024-12-31T05:00:00Z","v":1104468,"vw":5.032855},{"c":5.07,"h":5.17,"l":4.96,"n":12272,"o":5.11,"t":"2025-01-02T05:00:00Z","v":1277194,"vw":5.068387},{"c":5.36,"h":5.36,"l":5.03,"n":9965,"o":5.13,"t":"2025-01-03T05:00:00Z","v":984637,"vw":5.245345},{"c":5.15,"h":5.42,"l":5.13,"n":10856,"o":5.38,"t":"2025-01-06T05:00:00Z","v":972565,"vw":5.201441},{"c":5.04,"h":5.25,"l":4.975,"n":8576,"o":5.17,"t":"2025-01-07T05:00:00Z","v":794994,"vw":5.05084},{"c":5.15,"h":5.2199,"l":4.95,"n":9533,"o":5.02,"t":"2025-01-08T05:00:00Z","v":1346144,"vw":5.118246},{"c":4.98,"h":5.175,"l":4.95,"n":9416,"o":5.15,"t":"2025-01-10T05:00:00Z","v":1062988,"vw":5.021447},{"c":4.95,"h":5.04,"l":4.86,"n":8993,"o":4.9,"t":"2025-01-13T05:00:00Z","v":896074,"vw":4.9421},{"c":4.95,"h":5.085,"l":4.9,"n":6859,"o":5,"t":"2025-01-14T05:00:00Z","v":516155,"vw":4.967328},{"c":5.12,"h":5.205,"l":5.05,"n":8633,"o":5.12,"t":"2025-01-15T05:00:00Z","v":813809,"vw":5.145007},{"c":5.01,"h":5.18,"l":4.97,"n":7639,"o":5.12,"t":"2025-01-16T05:00:00Z","v":720738,"vw":5.015156},{"c":4.98,"h":5.16,"l":4.96,"n":5933,"o":5.14,"t":"2025-01-17T05:00:00Z","v":543500,"vw":5.014344},{"c":4.84,"h":5.1,"l":4.81,"n":8867,"o":5.03,"t":"2025-01-21T05:00:00Z","v":1519351,"vw":4.865168},{"c":4.76,"h":4.9,"l":4.65,"n":12126,"o":4.83,"t":"2025-01-22T05:00:00Z","v":1184292,"vw":4.771203},{"c":4.79,"h":4.825,"l":4.63,"n":9376,"o":4.72,"t":"2025-01-23T05:00:00Z","v":1229148,"vw":4.773634},{"c":4.75,"h":4.865,"l":4.71,"n":6964,"o":4.79,"t":"2025-01-24T05:00:00Z","v":1043007,"vw":4.770019},{"c":4.56,"h":4.8,"l":4.53,"n":8197,"o":4.69,"t":"2025-01-27T05:00:00Z","v":1155605,"vw":4.615501},{"c":4.59,"h":4.71,"l":4.545,"n":7470,"o":4.58,"t":"2025-01-28T05:00:00Z","v":916535,"vw":4.625966},{"c":4.58,"h":4.665,"l":4.525,"n":6977,"o":4.6,"t":"2025-01-29T05:00:00Z","v":906169,"vw":4.584517},{"c":4.64,"h":4.74,"l":4.61,"n":7710,"o":4.68,"t":"2025-01-30T05:00:00Z","v":715453,"vw":4.678322},{"c":4.52,"h":4.66,"l":4.485,"n":6590,"o":4.64,"t":"2025-01-31T05:00:00Z","v":780121,"vw":4.539773},{"c":4.44,"h":4.505,"l":4.3,"n":7256,"o":4.4,"t":"2025-02-03T05:00:00Z","v":1001333,"vw":4.428678},{"c":4.6,"h":4.7307,"l":4.4399,"n":7413,"o":4.45,"t":"2025-02-04T05:00:00Z","v":1176518,"vw":4.634453},{"c":4.56,"h":4.67,"l":4.455,"n":8091,"o":4.63,"t":"2025-02-05T05:00:00Z","v":953374,"vw":4.541949},{"c":4.71,"h":4.71,"l":4.515,"n":7267,"o":4.59,"t":"2025-02-06T05:00:00Z","v":859680,"vw":4.632741},{"c":4.66,"h":4.795,"l":4.61,"n":8585,"o":4.72,"t":"2025-02-07T05:00:00Z","v":1052220,"vw":4.665104},{"c":4.67,"h":4.8,"l":4.625,"n":6960,"o":4.71,"t":"2025-02-10T05:00:00Z","v":955659,"vw":4.681479},{"c":4.68,"h":4.78,"l":4.64,"n":4505,"o":4.65,"t":"2025-02-11T05:00:00Z","v":442567,"vw":4.683697},{"c":4.67,"h":4.705,"l":4.555,"n":9755,"o":4.58,"t":"2025-02-12T05:00:00Z","v":1095414,"vw":4.65053},{"c":4.88,"h":4.91,"l":4.68,"n":7956,"o":4.74,"t":"2025-02-13T05:00:00Z","v":955240,"vw":4.854521},{"c":4.95,"h":5.08,"l":4.88,"n":7485,"o":4.96,"t":"2025-02-14T05:00:00Z","v":1157710,"vw":4.968442},{"c":4.79,"h":4.985,"l":4.71,"n":7151,"o":4.97,"t":"2025-02-18T05:00:00Z","v":993138,"vw":4.813048},{"c":4.8,"h":4.83,"l":4.69,"n":7996,"o":4.69,"t":"2025-02-19T05:00:00Z","v":1334272,"vw":4.769545},{"c":4.62,"h":4.815,"l":4.31,"n":13309,"o":4.66,"t":"2025-02-20T05:00:00Z","v":2155956,"vw":4.57408},{"c":4.3,"h":4.7,"l":4.29,"n":11659,"o":4.64,"t":"2025-02-21T05:00:00Z","v":1991566,"vw":4.362919},{"c":4.05,"h":4.35,"l":4.045,"n":11658,"o":4.35,"t":"2025-02-24T05:00:00Z","v":2178416,"vw":4.109088},{"c":4.04,"h":4.195,"l":3.948,"n":10307,"o":4.06,"t":"2025-02-25T05:00:00Z","v":1565670,"vw":4.060027},{"c":4.01,"h":4.145,"l":3.945,"n":8450,"o":4.02,"t":"2025-02-26T05:00:00Z","v":1176556,"vw":4.012554},{"c":3.94,"h":4.08,"l":3.925,"n":6088,"o":4.02,"t":"2025-02-27T05:00:00Z","v":869821,"vw":3.985502},{"c":4.04,"h":4.05,"l":3.9064,"n":5750,"o":3.96,"t":"2025-02-28T05:00:00Z","v":998931,"vw":4.010949},{"c":3.75,"h":4.09,"l":3.73,"n":9954,"o":4.08,"t":"2025-03-03T05:00:00Z","v":1524253,"vw":3.832475},{"c":3.73,"h":3.84,"l":3.555,"n":8629,"o":3.66,"t":"2025-03-04T05:00:00Z","v":1321422,"vw":3.710557},{"c":3.7,"h":3.76,"l":3.645,"n":6198,"o":3.72,"t":"2025-03-05T05:00:00Z","v":917978,"vw":3.698878},{"c":3.54,"h":3.6625,"l":3.54,"n":7516,"o":3.61,"t":"2025-03-06T05:00:00Z","v":1145624,"vw":3.575734},{"c":3.47,"h":3.55,"l":3.455,"n":6855,"o":3.52,"t":"2025-03-07T05:00:00Z","v":1039514,"vw":3.495564},{"c":3.21,"h":3.45,"l":3.2,"n":8980,"o":3.39,"t":"2025-03-10T04:00:00Z","v":1912893,"vw":3.282791},{"c":3.28,"h":3.35,"l":3.095,"n":15955,"o":3.24,"t":"2025-03-11T04:00:00Z","v":5532771,"vw":3.223274},{"c":3.2,"h":3.35,"l":3.12,"n":8930,"o":3.35,"t":"2025-03-12T04:00:00Z","v":1792313,"vw":3.200787},{"c":3,"h":3.19,"l":2.97,"n":7013,"o":3.17,"t":"2025-03-13T04:00:00Z","v":1270808,"vw":3.035721},{"c":3.09,"h":3.135,"l":2.99,"n":7329,"o":3.03,"t":"2025-03-14T04:00:00Z","v":1075832,"vw":3.07684},{"c":3.07,"h":3.18,"l":3.04,"n":5412,"o":3.08,"t":"2025-03-17T04:00:00Z","v":1079571,"vw":3.082793},{"c":3.02,"h":3.05,"l":2.91,"n":7342,"o":3.03,"t":"2025-03-18T04:00:00Z","v":1553910,"vw":3.004323},{"c":3.2,"h":3.32,"l":2.9925,"n":7964,"o":3.02,"t":"2025-03-19T04:00:00Z","v":1440982,"vw":3.184201},{"c":3.14,"h":3.195,"l":3.06,"n":7313,"o":3.13,"t":"2025-03-20T04:00:00Z","v":1234613,"vw":3.131319},{"c":3.06,"h":3.11,"l":3.04,"n":6556,"o":3.08,"t":"2025-03-21T04:00:00Z","v":2056669,"vw":3.065087},{"c":3.15,"h":3.18,"l":3.065,"n":6484,"o":3.14,"t":"2025-03-24T04:00:00Z","v":929510,"vw":3.124277},{"c":3.11,"h":3.15,"l":3.065,"n":6938,"o":3.14,"t":"2025-03-25T04:00:00Z","v":996467,"vw":3.110352},{"c":3.09,"h":3.15,"l":3.005,"n":7324,"o":3.15,"t":"2025-03-26T04:00:00Z","v":1094100,"vw":3.062403},{"c":3.06,"h":3.1,"l":2.998,"n":6849,"o":3.09,"t":"2025-03-27T04:00:00Z","v":1162916,"vw":3.048778},{"c":2.94,"h":3.05,"l":2.915,"n":6448,"o":3.05,"t":"2025-03-28T04:00:00Z","v":1025191,"vw":2.945061},{"c":2.89,"h":2.96,"l":2.87,"n":7089,"o":2.9,"t":"2025-03-31T04:00:00Z","v":2179145,"vw":2.895366},{"c":3.02,"h":3.05,"l":2.855,"n":8401,"o":2.89,"t":"2025-04-01T04:00:00Z","v":2120552,"vw":3.001174},{"c":3.25,"h":3.285,"l":2.93,"n":7403,"o":2.95,"t":"2025-04-02T04:00:00Z","v":1605390,"vw":3.205935},{"c":2.99,"h":3.09,"l":2.88,"n":11466,"o":3.04,"t":"2025-04-03T04:00:00Z","v":2890867,"vw":2.970255},{"c":2.84,"h":2.885,"l":2.73,"n":11319,"o":2.84,"t":"2025-04-04T04:00:00Z","v":2538182,"vw":2.81693},{"c":2.72,"h":2.945,"l":2.65,"n":18210,"o":2.66,"t":"2025-04-07T04:00:00Z","v":4300830,"vw":2.730454},{"c":2.64,"h":2.9,"l":2.61,"n":12408,"o":2.86,"t":"2025-04-08T04:00:00Z","v":2236310,"vw":2.725511},{"c":2.94,"h":3.01,"l":2.55,"n":9830,"o":2.55,"t":"2025-04-09T04:00:00Z","v":1934288,"vw":2.853753},{"c":2.73,"h":2.86,"l":2.655,"n":8613,"o":2.8,"t":"2025-04-10T04:00:00Z","v":1188794,"vw":2.730959},{"c":2.67,"h":2.72,"l":2.605,"n":7876,"o":2.7,"t":"2025-04-11T04:00:00Z","v":1989212,"vw":2.658676},{"c":2.84,"h":2.85,"l":2.69,"n":9007,"o":2.74,"t":"2025-04-14T04:00:00Z","v":1442009,"vw":2.784882},{"c":2.88,"h":2.91,"l":2.79,"n":7919,"o":2.84,"t":"2025-04-15T04:00:00Z","v":1481351,"vw":2.863997},{"c":2.96,"h":3,"l":2.86,"n":7920,"o":2.86,"t":"2025-04-16T04:00:00Z","v":1897362,"vw":2.940298},{"c":3.54,"h":3.79,"l":2.97,"n":32334,"o":2.98,"t":"2025-04-17T04:00:00Z","v":5955047,"vw":3.472755},{"c":3.47,"h":3.57,"l":3.375,"n":19819,"o":3.5,"t":"2025-04-21T04:00:00Z","v":4681459,"vw":3.489858},{"c":3.47,"h":3.56,"l":3.4,"n":9599,"o":3.55,"t":"2025-04-22T04:00:00Z","v":1393697,"vw":3.484591},{"c":3.46,"h":3.66,"l":3.41,"n":10234,"o":3.64,"t":"2025-04-23T04:00:00Z","v":1476193,"vw":3.485005},{"c":3.44,"h":3.51,"l":3.395,"n":8341,"o":3.51,"t":"2025-04-24T04:00:00Z","v":1589034,"vw":3.441282},{"c":3.48,"h":3.5,"l":3.36,"n":6492,"o":3.4,"t":"2025-04-25T04:00:00Z","v":1040965,"vw":3.460424},{"c":3.42,"h":3.525,"l":3.4101,"n":6984,"o":3.48,"t":"2025-04-28T04:00:00Z","v":939308,"vw":3.438471},{"c":3.41,"h":3.44,"l":3.385,"n":7129,"o":3.4,"t":"2025-04-29T04:00:00Z","v":1091328,"vw":3.415951},{"c":3.2,"h":3.36,"l":3.19,"n":9871,"o":3.36,"t":"2025-04-30T04:00:00Z","v":2222449,"vw":3.234789},{"c":3.09,"h":3.33,"l":2.955,"n":13613,"o":3.2,"t":"2025-05-01T04:00:00Z","v":3076053,"vw":3.097776},{"c":3.18,"h":3.305,"l":3.12,"n":8833,"o":3.15,"t":"2025-05-02T04:00:00Z","v":1283639,"vw":3.201082},{"c":3.23,"h":3.32,"l":3.08,"n":10221,"o":3.12,"t":"2025-05-05T04:00:00Z","v":2388551,"vw":3.221423},{"c":3.15,"h":3.235,"l":3.145,"n":6186,"o":3.15,"t":"2025-05-06T04:00:00Z","v":978396,"vw":3.170047},{"c":3.31,"h":3.55,"l":3.24,"n":10372,"o":3.46,"t":"2025-05-07T04:00:00Z","v":1873401,"vw":3.335225},{"c":3.52,"h":3.58,"l":3.29,"n":10889,"o":3.35,"t":"2025-05-08T04:00:00Z","v":1907027,"vw":3.469768},{"c":3.71,"h":3.72,"l":3.49,"n":9409,"o":3.61,"t":"2025-05-09T04:00:00Z","v":2218116,"vw":3.619936},{"c":3.71,"h":4.07,"l":3.695,"n":11043,"o":3.98,"t":"2025-05-12T04:00:00Z","v":2485806,"vw":3.769631},{"c":3.71,"h":3.76,"l":3.67,"n":5945,"o":3.74,"t":"2025-05-13T04:00:00Z","v":917745,"vw":3.723595},{"c":3.71,"h":3.785,"l":3.65,"n":9286,"o":3.69,"t":"2025-05-14T04:00:00Z","v":1639963,"vw":3.716588},{"c":3.54,"h":3.7,"l":3.495,"n":12484,"o":3.69,"t":"2025-05-15T04:00:00Z","v":3072822,"vw":3.542631},{"c":3.6,"h":3.615,"l":3.485,"n":8923,"o":3.55,"t":"2025-05-16T04:00:00Z","v":1944851,"vw":3.554294},{"c":3.51,"h":3.55,"l":3.495,"n":6950,"o":3.53,"t":"2025-05-19T04:00:00Z","v":862684,"vw":3.514655},{"c":3.6,"h":3.62,"l":3.48,"n":5971,"o":3.49,"t":"2025-05-20T04:00:00Z","v":964844,"vw":3.580482},{"c":3.49,"h":3.605,"l":3.49,"n":7994,"o":3.51,"t":"2025-05-21T04:00:00Z","v":1504983,"vw":3.533286},{"c":3.41,"h":3.485,"l":3.35,"n":7903,"o":3.45,"t":"2025-05-22T04:00:00Z","v":1495306,"vw":3.416898},{"c":3.42,"h":3.445,"l":3.31,"n":5586,"o":3.34,"t":"2025-05-23T04:00:00Z","v":742170,"vw":3.41202},{"c":3.48,"h":3.545,"l":3.465,"n":6272,"o":3.49,"t":"2025-05-27T04:00:00Z","v":911806,"vw":3.498495},{"c":3.43,"h":3.49,"l":3.38,"n":6378,"o":3.47,"t":"2025-05-28T04:00:00Z","v":911659,"vw":3.424178},{"c":3.47,"h":3.535,"l":3.38,"n":6105,"o":3.5,"t":"2025-05-29T04:00:00Z","v":1255449,"vw":3.456506},{"c":3.54,"h":3.575,"l":3.42,"n":5378,"o":3.48,"t":"2025-05-30T04:00:00Z","v":1286566,"vw":3.520159},{"c":3.45,"h":3.54,"l":3.34,"n":14728,"o":3.53,"t":"2025-06-02T04:00:00Z","v":2924688,"vw":3.433846},{"c":3.49,"h":3.55,"l":3.38,"n":9166,"o":3.45,"t":"2025-06-03T04:00:00Z","v":1541185,"vw":3.481274},{"c":3.5,"h":3.75,"l":3.46,"n":11883,"o":3.51,"t":"2025-06-04T04:00:00Z","v":2104845,"vw":3.580968},{"c":3.54,"h":3.65,"l":3.47,"n":9294,"o":3.51,"t":"2025-06-05T04:00:00Z","v":1522870,"vw":3.561654},{"c":3.57,"h":3.6599,"l":3.525,"n":7479,"o":3.61,"t":"2025-06-06T04:00:00Z","v":1411474,"vw":3.568853},{"c":3.56,"h":3.65,"l":3.52,"n":10650,"o":3.6,"t":"2025-06-09T04:00:00Z","v":1833792,"vw":3.578829},{"c":3.52,"h":3.59,"l":3.45,"n":9578,"o":3.59,"t":"2025-06-10T04:00:00Z","v":1721137,"vw":3.508135},{"c":3.59,"h":3.72,"l":3.545,"n":8679,"o":3.59,"t":"2025-06-11T04:00:00Z","v":1731512,"vw":3.631297},{"c":3.52,"h":3.58,"l":3.5,"n":5775,"o":3.54,"t":"2025-06-12T04:00:00Z","v":1052724,"vw":3.525551},{"c":3.4,"h":3.48,"l":3.4,"n":6323,"o":3.43,"t":"2025-06-13T04:00:00Z","v":1235505,"vw":3.419064},{"c":3.41,"h":3.5,"l":3.395,"n":7090,"o":3.45,"t":"2025-06-16T04:00:00Z","v":1207577,"vw":3.43195},{"c":3.44,"h":3.54,"l":3.33,"n":8994,"o":3.37,"t":"2025-06-17T04:00:00Z","v":2145553,"vw":3.457992},{"c":3.42,"h":3.47,"l":3.375,"n":7633,"o":3.38,"t":"2025-06-18T04:00:00Z","v":1689747,"vw":3.418508},{"c":3.29,"h":3.5,"l":3.29,"n":8652,"o":3.46,"t":"2025-06-20T04:00:00Z","v":3142321,"vw":3.364155},{"c":3.3,"h":3.325,"l":3.15,"n":7215,"o":3.27,"t":"2025-06-23T04:00:00Z","v":1538404,"vw":3.252478},{"c":3.45,"h":3.45,"l":3.32,"n":5665,"o":3.34,"t":"2025-06-24T04:00:00Z","v":954038,"vw":3.416832},{"c":3.45,"h":3.48,"l":3.4,"n":5928,"o":3.44,"t":"2025-06-25T04:00:00Z","v":883985,"vw":3.446397},{"c":3.51,"h":3.525,"l":3.42,"n":5898,"o":3.44,"t":"2025-06-26T04:00:00Z","v":778928,"vw":3.491452},{"c":3.58,"h":3.69,"l":3.508,"n":8926,"o":3.52,"t":"2025-06-27T04:00:00Z","v":4243727,"vw":3.59516},{"c":3.58,"h":3.715,"l":3.525,"n":6419,"o":3.6,"t":"2025-06-30T04:00:00Z","v":1268375,"vw":3.594425},{"c":3.68,"h":3.79,"l":3.53,"n":6256,"o":3.54,"t":"2025-07-01T04:00:00Z","v":994570,"vw":3.692849},{"c":3.78,"h":3.8,"l":3.6696,"n":5057,"o":3.71,"t":"2025-07-02T04:00:00Z","v":924776,"vw":3.751775},{"c":3.81,"h":3.84,"l":3.77,"n":4441,"o":3.8,"t":"2025-07-03T04:00:00Z","v":622130,"vw":3.805847},{"c":3.63,"h":3.82,"l":3.57,"n":10433,"o":3.76,"t":"2025-07-07T04:00:00Z","v":2309208,"vw":3.630188},{"c":3.71,"h":3.755,"l":3.63,"n":8838,"o":3.67,"t":"2025-07-08T04:00:00Z","v":1706912,"vw":3.709111},{"c":3.82,"h":3.885,"l":3.72,"n":6365,"o":3.72,"t":"2025-07-09T04:00:00Z","v":1476001,"vw":3.817392},{"c":3.94,"h":4.02,"l":3.84,"n":7333,"o":3.96,"t":"2025-07-10T04:00:00Z","v":1780043,"vw":3.910853},{"c":3.9,"h":3.95,"l":3.775,"n":7669,"o":3.86,"t":"2025-07-11T04:00:00Z","v":1206564,"vw":3.87856},{"c":3.8,"h":3.94,"l":3.735,"n":10062,"o":3.89,"t":"2025-07-14T04:00:00Z","v":2505530,"vw":3.790933},{"c":3.68,"h":3.84,"l":3.66,"n":5290,"o":3.83,"t":"2025-07-15T04:00:00Z","v":947923,"vw":3.733938},{"c":3.62,"h":3.755,"l":3.56,"n":6547,"o":3.72,"t":"2025-07-16T04:00:00Z","v":1166606,"vw":3.636697},{"c":3.62,"h":3.69,"l":3.565,"n":6120,"o":3.63,"t":"2025-07-17T04:00:00Z","v":719340,"vw":3.618091},{"c":3.54,"h":3.65,"l":3.514,"n":10232,"o":3.64,"t":"2025-07-18T04:00:00Z","v":2196748,"vw":3.558032},{"c":3.56,"h":3.59,"l":3.515,"n":6989,"o":3.56,"t":"2025-07-21T04:00:00Z","v":1222184,"vw":3.550642},{"c":3.73,"h":3.8,"l":3.55,"n":11357,"o":3.56,"t":"2025-07-22T04:00:00Z","v":2318298,"vw":3.723015},{"c":3.8,"h":3.81,"l":3.71,"n":6122,"o":3.77,"t":"2025-07-23T04:00:00Z","v":813072,"vw":3.78229},{"c":3.7,"h":3.765,"l":3.615,"n":9181,"o":3.76,"t":"2025-07-24T04:00:00Z","v":1758526,"vw":3.674003},{"c":3.69,"h":3.7,"l":3.57,"n":8291,"o":3.7,"t":"2025-07-25T04:00:00Z","v":1184518,"vw":3.660899},{"c":3.76,"h":3.775,"l":3.655,"n":5287,"o":3.7,"t":"2025-07-28T04:00:00Z","v":877415,"vw":3.727258},{"c":3.62,"h":3.8,"l":3.58,"n":9766,"o":3.8,"t":"2025-07-29T04:00:00Z","v":2234114,"vw":3.639413},{"c":3.65,"h":4.1399,"l":3.58,"n":26065,"o":3.65,"t":"2025-07-30T04:00:00Z","v":5002252,"vw":3.783727},{"c":3.81,"h":4.17,"l":3.715,"n":23672,"o":3.94,"t":"2025-07-31T04:00:00Z","v":4443495,"vw":3.863699},{"c":4.02,"h":4.05,"l":3.6635,"n":16147,"o":3.73,"t":"2025-08-01T04:00:00Z","v":2571916,"vw":3.923134},{"c":4.17,"h":4.25,"l":4.0396,"n":10451,"o":4.13,"t":"2025-08-04T04:00:00Z","v":1818471,"vw":4.169222},{"c":4.17,"h":4.235,"l":4.05,"n":9481,"o":4.18,"t":"2025-08-05T04:00:00Z","v":1391567,"vw":4.149089},{"c":4.12,"h":4.315,"l":4.09,"n":9048,"o":4.23,"t":"2025-08-06T04:00:00Z","v":1599440,"vw":4.165096},{"c":4.03,"h":4.18,"l":3.9,"n":9368,"o":4.16,"t":"2025-08-07T04:00:00Z","v":1517949,"vw":4.009295},{"c":3.89,"h":4.05,"l":3.86,"n":10151,"o":4.02,"t":"2025-08-08T04:00:00Z","v":1661358,"vw":3.935597},{"c":3.86,"h":4.08,"l":3.755,"n":9977,"o":3.88,"t":"2025-08-11T04:00:00Z","v":2287691,"vw":3.864299},{"c":4.11,"h":4.16,"l":3.87,"n":11914,"o":3.9,"t":"2025-08-12T04:00:00Z","v":1793689,"vw":4.07788},{"c":4.34,"h":4.34,"l":4.085,"n":10264,"o":4.12,"t":"2025-08-13T04:00:00Z","v":1724581,"vw":4.252305},{"c":4.25,"h":4.295,"l":4.14,"n":6677,"o":4.22,"t":"2025-08-14T04:00:00Z","v":1270727,"vw":4.239365},{"c":4.23,"h":4.3,"l":4.17,"n":7587,"o":4.29,"t":"2025-08-15T04:00:00Z","v":1826564,"vw":4.221801},{"c":4.24,"h":4.27,"l":4.16,"n":8399,"o":4.24,"t":"2025-08-18T04:00:00Z","v":1412975,"vw":4.232228},{"c":4.13,"h":4.28,"l":4.015,"n":8457,"o":4.28,"t":"2025-08-19T04:00:00Z","v":1852721,"vw":4.128558},{"c":4.02,"h":4.16,"l":3.995,"n":9321,"o":4.12,"t":"2025-08-20T04:00:00Z","v":1724459,"vw":4.039049},{"c":4.13,"h":4.155,"l":3.94,"n":8970,"o":3.95,"t":"2025-08-21T04:00:00Z","v":1453393,"vw":4.087641},{"c":4.25,"h":4.295,"l":4.1,"n":10019,"o":4.15,"t":"2025-08-22T04:00:00Z","v":3323297,"vw":4.22966},{"c":4.03,"h":4.225,"l":3.97,"n":7992,"o":4.21,"t":"2025-08-25T04:00:00Z","v":1619744,"vw":4.04122},{"c":4.05,"h":4.11,"l":4,"n":6749,"o":4.04,"t":"2025-08-26T04:00:00Z","v":1593279,"vw":4.038061},{"c":4.1,"h":4.19,"l":4,"n":10675,"o":4,"t":"2025-08-27T04:00:00Z","v":1529896,"vw":4.077181},{"c":4.1,"h":4.13,"l":4.025,"n":8432,"o":4.12,"t":"2025-08-28T04:00:00Z","v":1419461,"vw":4.085562},{"c":4.11,"h":4.13,"l":4.06,"n":7213,"o":4.1,"t":"2025-08-29T04:00:00Z","v":1277127,"vw":4.098781},{"c":4.04,"h":4.1191,"l":4.005,"n":8994,"o":4.05,"t":"2025-09-02T04:00:00Z","v":1103625,"vw":4.049351},{"c":4.18,"h":4.19,"l":4,"n":9411,"o":4.01,"t":"2025-09-03T04:00:00Z","v":1406587,"vw":4.123675},{"c":4.11,"h":4.19,"l":4.1,"n":5988,"o":4.17,"t":"2025-09-04T04:00:00Z","v":809379,"vw":4.124969},{"c":4.29,"h":4.3,"l":4.1,"n":10039,"o":4.12,"t":"2025-09-05T04:00:00Z","v":1483194,"vw":4.212572},{"c":4.16,"h":4.31,"l":4.155,"n":5826,"o":4.31,"t":"2025-09-08T04:00:00Z","v":769061,"vw":4.199686},{"c":4.1,"h":4.2,"l":4.08,"n":6366,"o":4.12,"t":"2025-09-09T04:00:00Z","v":685072,"vw":4.132112},{"c":4.1,"h":4.125,"l":4.02,"n":6599,"o":4.09,"t":"2025-09-10T04:00:00Z","v":926997,"vw":4.075984},{"c":4.31,"h":4.32,"l":4.13,"n":6105,"o":4.15,"t":"2025-09-11T04:00:00Z","v":804060,"vw":4.253799},{"c":4.23,"h":4.32,"l":4.1945,"n":5994,"o":4.32,"t":"2025-09-12T04:00:00Z","v":658256,"vw":4.24703},{"c":4.37,"h":4.42,"l":4.235,"n":7771,"o":4.25,"t":"2025-09-15T04:00:00Z","v":1094271,"vw":4.351955},{"c":4.38,"h":4.4,"l":4.255,"n":6060,"o":4.35,"t":"2025-09-16T04:00:00Z","v":1063385,"vw":4.357366},{"c":4.27,"h":4.45,"l":4.25,"n":9893,"o":4.42,"t":"2025-09-17T04:00:00Z","v":1161612,"vw":4.33707},{"c":4.38,"h":4.38,"l":4.25,"n":8596,"o":4.28,"t":"2025-09-18T04:00:00Z","v":980022,"vw":4.3364},{"c":4.3,"h":4.38,"l":4.195,"n":8676,"o":4.37,"t":"2025-09-19T04:00:00Z","v":3107569,"vw":4.285688},{"c":4.29,"h":4.32,"l":4.215,"n":6575,"o":4.23,"t":"2025-09-22T04:00:00Z","v":844642,"vw":4.280458},{"c":4.28,"h":4.43,"l":4.28,"n":8679,"o":4.35,"t":"2025-09-23T04:00:00Z","v":1033653,"vw":4.335865},{"c":4.33,"h":4.41,"l":4.26,"n":7186,"o":4.32,"t":"2025-09-24T04:00:00Z","v":801551,"vw":4.314668},{"c":4.27,"h":4.335,"l":4.25,"n":8238,"o":4.3,"t":"2025-09-25T04:00:00Z","v":874364,"vw":4.294304},{"c":4.24,"h":4.305,"l":4.1643,"n":6961,"o":4.26,"t":"2025-09-26T04:00:00Z","v":866194,"vw":4.238354},{"c":4.16,"h":4.27,"l":4.06,"n":8757,"o":4.26,"t":"2025-09-29T04:00:00Z","v":1903338,"vw":4.132601},{"c":4.13,"h":4.15,"l":4.075,"n":4970,"o":4.14,"t":"2025-09-30T04:00:00Z","v":559664,"vw":4.115657},{"c":4.19,"h":4.24,"l":4.09,"n":7828,"o":4.09,"t":"2025-10-01T04:00:00Z","v":1235432,"vw":4.184538},{"c":4.15,"h":4.24,"l":4.1,"n":9001,"o":4.19,"t":"2025-10-02T04:00:00Z","v":1021268,"vw":4.160975},{"c":4.16,"h":4.27,"l":4.14,"n":5110,"o":4.16,"t":"2025-10-03T04:00:00Z","v":531640,"vw":4.176543},{"c":4.1,"h":4.2,"l":4.06,"n":7611,"o":4.18,"t":"2025-10-06T04:00:00Z","v":1675715,"vw":4.109451},{"c":3.9,"h":4.132,"l":3.89,"n":11111,"o":4.08,"t":"2025-10-07T04:00:00Z","v":1961950,"vw":3.966722},{"c":3.87,"h":3.98,"l":3.85,"n":8841,"o":3.95,"t":"2025-10-08T04:00:00Z","v":1448500,"vw":3.899905},{"c":3.7,"h":3.885,"l":3.64,"n":12057,"o":3.85,"t":"2025-10-09T04:00:00Z","v":2617178,"vw":3.700016},{"c":3.51,"h":3.77,"l":3.5,"n":9463,"o":3.68,"t":"2025-10-10T04:00:00Z","v":1099644,"vw":3.581253},{"c":3.49,"h":3.57,"l":3.445,"n":10515,"o":3.57,"t":"2025-10-13T04:00:00Z","v":1021032,"vw":3.481051},{"c":3.59,"h":3.605,"l":3.42,"n":9435,"o":3.43,"t":"2025-10-14T04:00:00Z","v":1707049,"vw":3.521897},{"c":3.71,"h":3.83,"l":3.61,"n":9312,"o":3.61,"t":"2025-10-15T04:00:00Z","v":2162397,"vw":3.717376},{"c":3.63,"h":3.8,"l":3.575,"n":8082,"o":3.71,"t":"2025-10-16T04:00:00Z","v":1637106,"vw":3.667272},{"c":3.56,"h":3.64,"l":3.52,"n":8725,"o":3.6,"t":"2025-10-17T04:00:00Z","v":1233220,"vw":3.573969},{"c":3.55,"h":3.61,"l":3.52,"n":6662,"o":3.6,"t":"2025-10-20T04:00:00Z","v":1251565,"vw":3.55827},{"c":3.66,"h":3.68,"l":3.54,"n":4989,"o":3.55,"t":"2025-10-21T04:00:00Z","v":647648,"vw":3.648858},{"c":3.73,"h":3.765,"l":3.635,"n":9218,"o":3.67,"t":"2025-10-22T04:00:00Z","v":1667625,"vw":3.712381},{"c":3.77,"h":3.84,"l":3.71,"n":6049,"o":3.71,"t":"2025-10-23T04:00:00Z","v":694349,"vw":3.789052},{"c":3.77,"h":3.87,"l":3.73,"n":7099,"o":3.8,"t":"2025-10-24T04:00:00Z","v":1025767,"vw":3.803117},{"c":3.68,"h":3.81,"l":3.66,"n":7424,"o":3.79,"t":"2025-10-27T04:00:00Z","v":1170937,"vw":3.698991},{"c":4.07,"h":4.3844,"l":3.645,"n":31345,"o":3.65,"t":"2025-10-28T04:00:00Z","v":5886100,"vw":4.108212},{"c":4.11,"h":4.21,"l":3.97,"n":24891,"o":4.01,"t":"2025-10-29T04:00:00Z","v":4613257,"vw":4.118779},{"c":5.25,"h":5.31,"l":3.74,"n":85540,"o":3.97,"t":"2025-10-30T04:00:00Z","v":15073818,"vw":4.942108},{"c":5.3,"h":5.58,"l":5.065,"n":29463,"o":5.17,"t":"2025-10-31T04:00:00Z","v":4560918,"vw":5.228481},{"c":5.27,"h":5.312,"l":4.95,"n":29438,"o":5.27,"t":"2025-11-03T05:00:00Z","v":4649645,"vw":5.139574},{"c":5.09,"h":5.275,"l":5.02,"n":19245,"o":5.25,"t":"2025-11-04T05:00:00Z","v":2855981,"vw":5.118754},{"c":5.1,"h":5.23,"l":5.015,"n":18537,"o":5.14,"t":"2025-11-05T05:00:00Z","v":2395707,"vw":5.118958},{"c":5.04,"h":5.175,"l":5.005,"n":15219,"o":5.11,"t":"2025-11-06T05:00:00Z","v":1945233,"vw":5.071228},{"c":5.08,"h":5.165,"l":4.96,"n":17221,"o":5.02,"t":"2025-11-07T05:00:00Z","v":3420650,"vw":5.062943},{"c":5.17,"h":5.185,"l":4.995,"n":12799,"o":5.13,"t":"2025-11-10T05:00:00Z","v":1857948,"vw":5.111763},{"c":5.09,"h":5.29,"l":5.025,"n":10670,"o":5.2,"t":"2025-11-11T05:00:00Z","v":1374109,"vw":5.100571},{"c":4.98,"h":5.12,"l":4.935,"n":18116,"o":5.09,"t":"2025-11-12T05:00:00Z","v":3312513,"vw":5.010079},{"c":4.87,"h":5.03,"l":4.815,"n":14832,"o":5,"t":"2025-11-13T05:00:00Z","v":1785102,"vw":4.870839},{"c":4.64,"h":4.8,"l":4.5703,"n":11880,"o":4.76,"t":"2025-11-14T05:00:00Z","v":1596700,"vw":4.654241},{"c":4.55,"h":4.6851,"l":4.495,"n":11724,"o":4.6,"t":"2025-11-17T05:00:00Z","v":2164593,"vw":4.559763},{"c":4.6,"h":4.745,"l":4.53,"n":5246,"o":4.56,"t":"2025-11-18T05:00:00Z","v":591615,"vw":4.636527},{"c":4.42,"h":4.57,"l":4.37,"n":9798,"o":4.47,"t":"2025-11-19T05:00:00Z","v":1525033,"vw":4.4364},{"c":4.41,"h":4.5,"l":4.355,"n":11277,"o":4.5,"t":"2025-11-20T05:00:00Z","v":1946710,"vw":4.42082},{"c":4.59,"h":4.615,"l":4.33,"n":10606,"o":4.43,"t":"2025-11-21T05:00:00Z","v":1847429,"vw":4.542941},{"c":4.72,"h":4.785,"l":4.54,"n":10080,"o":4.62,"t":"2025-11-24T05:00:00Z","v":1442870,"vw":4.701365},{"c":4.96,"h":5.035,"l":4.735,"n":11205,"o":4.75,"t":"2025-11-25T05:00:00Z","v":1272467,"vw":4.950959},{"c":5.02,"h":5.145,"l":4.91,"n":8852,"o":4.91,"t":"2025-11-26T05:00:00Z","v":1429429,"vw":5.071361},{"c":5.01,"h":5.08,"l":4.96,"n":6569,"o":5.03,"t":"2025-11-28T05:00:00Z","v":1051941,"vw":5.014976},{"c":4.97,"h":5.005,"l":4.9,"n":10131,"o":4.93,"t":"2025-12-01T05:00:00Z","v":836518,"vw":4.966402},{"c":4.95,"h":5.06,"l":4.92,"n":8549,"o":5.05,"t":"2025-12-02T05:00:00Z","v":1362745,"vw":4.959872},{"c":5.07,"h":5.085,"l":4.9,"n":6788,"o":4.97,"t":"2025-12-03T05:00:00Z","v":953918,"vw":5.017331},{"c":5.06,"h":5.205,"l":5.01,"n":7901,"o":5.07,"t":"2025-12-04T05:00:00Z","v":1081008,"vw":5.096023},{"c":5.51,"h":5.69,"l":5.0501,"n":17708,"o":5.17,"t":"2025-12-05T05:00:00Z","v":2806501,"vw":5.495339},{"c":5.21,"h":5.55,"l":5.2,"n":12127,"o":5.51,"t":"2025-12-08T05:00:00Z","v":1066846,"vw":5.276595},{"c":5.34,"h":5.35,"l":5.1617,"n":8561,"o":5.19,"t":"2025-12-09T05:00:00Z","v":601538,"vw":5.294218},{"c":5.59,"h":5.8,"l":5.3,"n":12890,"o":5.3,"t":"2025-12-10T05:00:00Z","v":1987122,"vw":5.566327},{"c":5.65,"h":5.73,"l":5.59,"n":11863,"o":5.61,"t":"2025-12-11T05:00:00Z","v":1283257,"vw":5.647209},{"c":5.49,"h":5.67,"l":5.435,"n":15407,"o":5.65,"t":"2025-12-12T05:00:00Z","v":1630504,"vw":5.516913},{"c":5.55,"h":5.59,"l":5.39,"n":10138,"o":5.51,"t":"2025-12-15T05:00:00Z","v":986740,"vw":5.507628},{"c":5.5,"h":5.595,"l":5.2901,"n":10636,"o":5.53,"t":"2025-12-16T05:00:00Z","v":1266729,"vw":5.506165},{"c":5.52,"h":5.55,"l":5.43,"n":14316,"o":5.48,"t":"2025-12-17T05:00:00Z","v":1449073,"vw":5.498085},{"c":5.62,"h":5.695,"l":5.51,"n":13594,"o":5.52,"t":"2025-12-18T05:00:00Z","v":1250974,"vw":5.615153},{"c":5.49,"h":5.645,"l":5.485,"n":8477,"o":5.61,"t":"2025-12-19T05:00:00Z","v":1637554,"vw":5.513972},{"c":5.37,"h":5.58,"l":5.33,"n":6007,"o":5.5,"t":"2025-12-22T05:00:00Z","v":548277,"vw":5.405437},{"c":5.34,"h":5.425,"l":5.31,"n":5580,"o":5.35,"t":"2025-12-23T05:00:00Z","v":960516,"vw":5.346784},{"c":5.36,"h":5.38,"l":5.31,"n":2902,"o":5.36,"t":"2025-12-24T05:00:00Z","v":241831,"vw":5.351444},{"c":5.42,"h":5.44,"l":5.32,"n":5429,"o":5.34,"t":"2025-12-26T05:00:00Z","v":473054,"vw":5.396064},{"c":5.26,"h":5.41,"l":5.26,"n":4372,"o":5.4,"t":"2025-12-29T05:00:00Z","v":692404,"vw":5.305225},{"c":5.22,"h":5.31,"l":5.2,"n":4851,"o":5.25,"t":"2025-12-30T05:00:00Z","v":557689,"vw":5.224794},{"c":5.15,"h":5.28,"l":5.09,"n":7392,"o":5.23,"t":"2025-12-31T05:00:00Z","v":827111,"vw":5.139714},{"c":5.21,"h":5.265,"l":5.1001,"n":8542,"o":5.15,"t":"2026-01-02T05:00:00Z","v":824138,"vw":5.200116},{"c":5.31,"h":5.42,"l":5.18,"n":9191,"o":5.18,"t":"2026-01-05T05:00:00Z","v":2501496,"vw":5.326269},{"c":5.39,"h":5.43,"l":5.23,"n":11503,"o":5.26,"t":"2026-01-06T05:00:00Z","v":1296350,"vw":5.36712},{"c":5.62,"h":5.71,"l":5.38,"n":10244,"o":5.42,"t":"2026-01-07T05:00:00Z","v":1012194,"vw":5.592657},{"c":5.95,"h":6.155,"l":5.53,"n":15514,"o":5.72,"t":"2026-01-08T05:00:00Z","v":2449655,"vw":5.994611},{"c":5.84,"h":6.035,"l":5.745,"n":12362,"o":6,"t":"2026-01-09T05:00:00Z","v":1627487,"vw":5.860889},{"c":5.97,"h":6.01,"l":5.73,"n":14345,"o":5.78,"t":"2026-01-12T05:00:00Z","v":1897251,"vw":5.957325},{"c":5.97,"h":6.06,"l":5.81,"n":12441,"o":5.94,"t":"2026-01-13T05:00:00Z","v":1557093,"vw":5.973387},{"c":6.01,"h":6.03,"l":5.91,"n":8863,"o":5.92,"t":"2026-01-14T05:00:00Z","v":1076235,"vw":5.9668},{"c":6.11,"h":6.165,"l":6.005,"n":11688,"o":6.07,"t":"2026-01-15T05:00:00Z","v":1401142,"vw":6.10716},{"c":5.96,"h":6.1399,"l":5.96,"n":15748,"o":6.13,"t":"2026-01-16T05:00:00Z","v":1506098,"vw":6.018296},{"c":5.95,"h":6.065,"l":5.85,"n":10764,"o":5.88,"t":"2026-01-20T05:00:00Z","v":1309759,"vw":5.973719},{"c":5.92,"h":6.01,"l":5.91,"n":9605,"o":5.93,"t":"2026-01-21T05:00:00Z","v":940136,"vw":5.964178},{"c":6.05,"h":6.07,"l":5.97,"n":7968,"o":5.97,"t":"2026-01-22T05:00:00Z","v":1037427,"vw":6.029166},{"c":5.88,"h":6.085,"l":5.865,"n":6532,"o":6.04,"t":"2026-01-23T05:00:00Z","v":738643,"vw":5.928995},{"c":5.96,"h":6.22,"l":5.815,"n":13908,"o":5.87,"t":"2026-01-26T05:00:00Z","v":1891965,"vw":5.973505},{"c":5.97,"h":5.98,"l":5.85,"n":5748,"o":5.96,"t":"2026-01-27T05:00:00Z","v":631578,"vw":5.923772},{"c":5.83,"h":5.985,"l":5.81,"n":10661,"o":5.95,"t":"2026-01-28T05:00:00Z","v":908689,"vw":5.859125},{"c":5.96,"h":6,"l":5.77,"n":7928,"o":5.85,"t":"2026-01-29T05:00:00Z","v":830828,"vw":5.926365},{"c":5.92,"h":6.015,"l":5.77,"n":16405,"o":5.86,"t":"2026-01-30T05:00:00Z","v":1597806,"vw":5.927998},{"c":5.92,"h":6.005,"l":5.82,"n":9288,"o":5.83,"t":"2026-02-02T05:00:00Z","v":1298158,"vw":5.932978},{"c":5.79,"h":5.95,"l":5.63,"n":13892,"o":5.9,"t":"2026-02-03T05:00:00Z","v":1708301,"vw":5.768201},{"c":5.95,"h":6.005,"l":5.795,"n":13990,"o":5.85,"t":"2026-02-04T05:00:00Z","v":1415259,"vw":5.95399},{"c":5.93,"h":6,"l":5.87,"n":15670,"o":5.99,"t":"2026-02-05T05:00:00Z","v":1623762,"vw":5.953269},{"c":5.82,"h":6.005,"l":5.82,"n":10596,"o":5.92,"t":"2026-02-06T05:00:00Z","v":1390228,"vw":5.917099},{"c":5.89,"h":5.91,"l":5.61,"n":11394,"o":5.8,"t":"2026-02-09T05:00:00Z","v":864473,"vw":5.828662},{"c":6.01,"h":6.13,"l":5.82,"n":24227,"o":5.91,"t":"2026-02-10T05:00:00Z","v":3647309,"vw":6.032301},{"c":6.17,"h":6.17,"l":5.935,"n":11116,"o":6.05,"t":"2026-02-11T05:00:00Z","v":1374584,"vw":6.078687},{"c":6.07,"h":6.36,"l":5.91,"n":20166,"o":6.32,"t":"2026-02-12T05:00:00Z","v":2297297,"vw":6.065274},{"c":5.96,"h":6.177,"l":5.95,"n":12356,"o":6.12,"t":"2026-02-13T05:00:00Z","v":1130715,"vw":6.044093},{"c":5.89,"h":6.03,"l":5.811,"n":11060,"o":5.95,"t":"2026-02-17T05:00:00Z","v":1306984,"vw":5.910627},{"c":5.93,"h":6.02,"l":5.83,"n":11397,"o":5.88,"t":"2026-02-18T05:00:00Z","v":1245493,"vw":5.94993},{"c":6.04,"h":6.075,"l":5.87,"n":11868,"o":5.87,"t":"2026-02-19T05:00:00Z","v":1407009,"vw":6.01516},{"c":6.2,"h":6.235,"l":6,"n":11944,"o":6.08,"t":"2026-02-20T05:00:00Z","v":1212896,"vw":6.145974},{"c":5.99,"h":6.21,"l":5.9,"n":10836,"o":6.14,"t":"2026-02-23T05:00:00Z","v":1172726,"vw":6.008229},{"c":5.85,"h":6.04,"l":5.81,"n":9185,"o":5.99,"t":"2026-02-24T05:00:00Z","v":1125877,"vw":5.873818},{"c":6.12,"h":6.12,"l":5.8,"n":11766,"o":5.85,"t":"2026-02-25T05:00:00Z","v":1047520,"vw":6.000975},{"c":6.4,"h":6.6499,"l":6.12,"n":21967,"o":6.25,"t":"2026-02-26T05:00:00Z","v":3086578,"vw":6.43976},{"c":5.95,"h":6.36,"l":5.8,"n":21111,"o":6.3,"t":"2026-02-27T05:00:00Z","v":3150517,"vw":6.025672},{"c":5.94,"h":6.08,"l":5.86,"n":15850,"o":5.94,"t":"2026-03-02T05:00:00Z","v":1955300,"vw":5.968474},{"c":5.99,"h":6.07,"l":5.74,"n":16208,"o":5.82,"t":"2026-03-03T05:00:00Z","v":2827758,"vw":5.951562},{"c":6.27,"h":6.27,"l":5.91,"n":11949,"o":6.01,"t":"2026-03-04T05:00:00Z","v":1325719,"vw":6.186101},{"c":6.42,"h":6.44,"l":6.125,"n":15150,"o":6.16,"t":"2026-03-05T05:00:00Z","v":1752361,"vw":6.338924},{"c":6.36,"h":6.53,"l":6.2,"n":20248,"o":6.33,"t":"2026-03-06T05:00:00Z","v":2437072,"vw":6.382449},{"c":6.51,"h":6.54,"l":6.06,"n":19471,"o":6.25,"t":"2026-03-09T04:00:00Z","v":2334402,"vw":6.350768},{"c":6.54,"h":6.67,"l":6.45,"n":31155,"o":6.51,"t":"2026-03-10T04:00:00Z","v":4235679,"vw":6.554763},{"c":6.5,"h":6.54,"l":6.38,"n":13252,"o":6.46,"t":"2026-03-11T04:00:00Z","v":1508457,"vw":6.483043},{"c":6.39,"h":6.52,"l":6.325,"n":18328,"o":6.37,"t":"2026-03-12T04:00:00Z","v":2939463,"vw":6.39015},{"c":6.36,"h":6.53,"l":6.31,"n":12513,"o":6.39,"t":"2026-03-13T04:00:00Z","v":1758133,"vw":6.387805},{"c":6.36,"h":6.41,"l":6.295,"n":13521,"o":6.36,"t":"2026-03-16T04:00:00Z","v":1881265,"vw":6.354081},{"c":6.5,"h":6.58,"l":6.37,"n":13522,"o":6.42,"t":"2026-03-17T04:00:00Z","v":1751908,"vw":6.499538},{"c":6.37,"h":6.55,"l":6.211,"n":12876,"o":6.44,"t":"2026-03-18T04:00:00Z","v":2071791,"vw":6.414397},{"c":6.49,"h":6.5853,"l":6.33,"n":11114,"o":6.44,"t":"2026-03-19T04:00:00Z","v":1166949,"vw":6.473274},{"c":6.44,"h":6.6,"l":6.345,"n":16773,"o":6.46,"t":"2026-03-20T04:00:00Z","v":2489751,"vw":6.439196},{"c":6.59,"h":6.63,"l":6.455,"n":12135,"o":6.5,"t":"2026-03-23T04:00:00Z","v":1170220,"vw":6.559756},{"c":6.7,"h":6.84,"l":6.51,"n":15271,"o":6.51,"t":"2026-03-24T04:00:00Z","v":2102011,"vw":6.701179},{"c":6.77,"h":6.875,"l":6.705,"n":13808,"o":6.76,"t":"2026-03-25T04:00:00Z","v":1651789,"vw":6.779321},{"c":6.66,"h":6.8032,"l":6.6,"n":19479,"o":6.7,"t":"2026-03-26T04:00:00Z","v":2634682,"vw":6.708528},{"c":6.79,"h":6.81,"l":6.54,"n":17675,"o":6.62,"t":"2026-03-27T04:00:00Z","v":2620867,"vw":6.736928},{"c":6.8,"h":6.96,"l":6.655,"n":17934,"o":6.87,"t":"2026-03-30T04:00:00Z","v":1847984,"vw":6.774667},{"c":7.05,"h":7.12,"l":6.75,"n":17757,"o":6.84,"t":"2026-03-31T04:00:00Z","v":2419516,"vw":7.002903},{"c":7.1,"h":7.32,"l":7.06,"n":21024,"o":7.13,"t":"2026-04-01T04:00:00Z","v":3030285,"vw":7.159571},{"c":7.1,"h":7.23,"l":6.96,"n":14302,"o":7.01,"t":"2026-04-02T04:00:00Z","v":1914664,"vw":7.097054},{"c":7.05,"h":7.17,"l":7.005,"n":11811,"o":7.05,"t":"2026-04-06T04:00:00Z","v":1322184,"vw":7.053192},{"c":7,"h":7.025,"l":6.895,"n":8979,"o":6.91,"t":"2026-04-07T04:00:00Z","v":958418,"vw":6.974111},{"c":6.96,"h":7.16,"l":6.91,"n":10622,"o":7.14,"t":"2026-04-08T04:00:00Z","v":1145247,"vw":6.984119},{"c":6.73,"h":7,"l":6.705,"n":20468,"o":6.94,"t":"2026-04-09T04:00:00Z","v":3949099,"vw":6.855805},{"c":6.98,"h":7.085,"l":6.58,"n":12372,"o":6.75,"t":"2026-04-10T04:00:00Z","v":1541994,"vw":6.940107},{"c":7.08,"h":7.17,"l":6.934,"n":14869,"o":6.98,"t":"2026-04-13T04:00:00Z","v":2282443,"vw":7.045959},{"c":7.19,"h":7.22,"l":7.06,"n":13210,"o":7.09,"t":"2026-04-14T04:00:00Z","v":1584626,"vw":7.174401},{"c":7.41,"h":7.45,"l":7.15,"n":18254,"o":7.18,"t":"2026-04-15T04:00:00Z","v":2385309,"vw":7.288524},{"c":7.33,"h":7.41,"l":7.22,"n":13496,"o":7.39,"t":"2026-04-16T04:00:00Z","v":1427064,"vw":7.313193},{"c":7.31,"h":7.39,"l":7.2403,"n":14375,"o":7.34,"t":"2026-04-17T04:00:00Z","v":1698755,"vw":7.310339},{"c":7.17,"h":7.35,"l":7.105,"n":12139,"o":7.28,"t":"2026-04-20T04:00:00Z","v":1331051,"vw":7.195884},{"c":7.34,"h":7.3599,"l":7.13,"n":15468,"o":7.16,"t":"2026-04-21T04:00:00Z","v":1717644,"vw":7.305531},{"c":7.43,"h":7.445,"l":7.3,"n":10994,"o":7.36,"t":"2026-04-22T04:00:00Z","v":1022558,"vw":7.391204},{"c":7.26,"h":7.5,"l":7.17,"n":11846,"o":7.44,"t":"2026-04-23T04:00:00Z","v":1528276,"vw":7.265971},{"c":7.29,"h":7.36,"l":7.18,"n":9349,"o":7.24,"t":"2026-04-24T04:00:00Z","v":1187741,"vw":7.278834},{"c":7.26,"h":7.495,"l":7.23,"n":12149,"o":7.31,"t":"2026-04-27T04:00:00Z","v":1069793,"vw":7.309237},{"c":7.39,"h":7.42,"l":7.155,"n":15743,"o":7.28,"t":"2026-04-28T04:00:00Z","v":1338687,"vw":7.292707},{"c":7.28,"h":7.385,"l":7.2,"n":21022,"o":7.32,"t":"2026-04-29T04:00:00Z","v":2464882,"vw":7.283689},{"c":7.23,"h":7.61,"l":6.88,"n":23771,"o":7.5,"t":"2026-04-30T04:00:00Z","v":2704749,"vw":7.232684},{"c":7.38,"h":7.68,"l":7.32,"n":19074,"o":7.53,"t":"2026-05-01T04:00:00Z","v":1897514,"vw":7.427357},{"c":6.8,"h":7.321,"l":6.755,"n":24422,"o":7.31,"t":"2026-05-04T04:00:00Z","v":3273545,"vw":6.903924},{"c":7.2,"h":7.21,"l":6.83,"n":18869,"o":6.83,"t":"2026-05-05T04:00:00Z","v":1979322,"vw":7.076244},{"c":7.19,"h":7.4,"l":7.14,"n":15468,"o":7.26,"t":"2026-05-06T04:00:00Z","v":2178680,"vw":7.249845},{"c":7.35,"h":7.405,"l":7.23,"n":16364,"o":7.3,"t":"2026-05-07T04:00:00Z","v":1731347,"vw":7.338202},{"c":7.63,"h":7.64,"l":7.25,"n":13284,"o":7.33,"t":"2026-05-08T04:00:00Z","v":1442116,"vw":7.516122},{"c":7.3,"h":7.66,"l":7.295,"n":14411,"o":7.66,"t":"2026-05-11T04:00:00Z","v":1453406,"vw":7.399057},{"c":7.32,"h":7.485,"l":7.13,"n":19570,"o":7.3,"t":"2026-05-12T04:00:00Z","v":2091781,"vw":7.317588},{"c":7.5,"h":7.52,"l":7.24,"n":15548,"o":7.28,"t":"2026-05-13T04:00:00Z","v":1388703,"vw":7.415684},{"c":7.27,"h":7.66,"l":7.225,"n":13035,"o":7.64,"t":"2026-05-14T04:00:00Z","v":1414184,"vw":7.342833},{"c":7.39,"h":7.4,"l":7.15,"n":16158,"o":7.15,"t":"2026-05-15T04:00:00Z","v":1677179,"vw":7.323119},{"c":7.61,"h":7.63,"l":7.28,"n":10929,"o":7.4,"t":"2026-05-18T04:00:00Z","v":918950,"vw":7.545307},{"c":7.51,"h":7.68,"l":7.43,"n":15470,"o":7.58,"t":"2026-05-19T04:00:00Z","v":1350750,"vw":7.55418},{"c":7.45,"h":7.695,"l":7.39,"n":16714,"o":7.56,"t":"2026-05-20T04:00:00Z","v":1618321,"vw":7.510686},{"c":7.56,"h":7.64,"l":7.37,"n":13572,"o":7.47,"t":"2026-05-21T04:00:00Z","v":1125139,"vw":7.555638},{"c":7.56,"h":7.8,"l":7.485,"n":12043,"o":7.65,"t":"2026-05-22T04:00:00Z","v":1082648,"vw":7.589085},{"c":7.73,"h":7.74,"l":7.48,"n":12967,"o":7.51,"t":"2026-05-26T04:00:00Z","v":1631040,"vw":7.678796},{"c":7.82,"h":7.86,"l":7.68,"n":14008,"o":7.71,"t":"2026-05-27T04:00:00Z","v":1291037,"vw":7.79882},{"c":7.72,"h":7.85,"l":7.55,"n":14844,"o":7.78,"t":"2026-05-28T04:00:00Z","v":1440373,"vw":7.718003},{"c":7.81,"h":7.98,"l":7.63,"n":21049,"o":7.72,"t":"2026-05-29T04:00:00Z","v":2806381,"vw":7.848102},{"c":8.16,"h":8.19,"l":7.735,"n":19582,"o":7.84,"t":"2026-06-01T04:00:00Z","v":1985789,"vw":8.03893},{"c":7.79,"h":8.16,"l":7.775,"n":18788,"o":8.1,"t":"2026-06-02T04:00:00Z","v":1782935,"vw":7.905701},{"c":7.95,"h":7.98,"l":7.715,"n":16158,"o":7.85,"t":"2026-06-03T04:00:00Z","v":1481895,"vw":7.85491},{"c":8.17,"h":8.205,"l":7.91,"n":19735,"o":7.96,"t":"2026-06-04T04:00:00Z","v":1597671,"vw":8.134808},{"c":8.15,"h":8.28,"l":8.025,"n":18734,"o":8.23,"t":"2026-06-05T04:00:00Z","v":2056999,"vw":8.131093},{"c":7.85,"h":8.21,"l":7.73,"n":19837,"o":8.18,"t":"2026-06-08T04:00:00Z","v":1843447,"vw":7.875488},{"c":7.91,"h":8.02,"l":7.745,"n":17185,"o":7.87,"t":"2026-06-09T04:00:00Z","v":2006681,"vw":7.88097},{"c":7.92,"h":8.02,"l":7.825,"n":11865,"o":7.9,"t":"2026-06-10T04:00:00Z","v":1392221,"vw":7.934003},{"c":7.67,"h":7.98,"l":7.63,"n":14458,"o":7.9,"t":"2026-06-11T04:00:00Z","v":1401815,"vw":7.72062},{"c":7.74,"h":7.87,"l":7.7,"n":12986,"o":7.76,"t":"2026-06-12T04:00:00Z","v":1145405,"vw":7.765137},{"c":7.6,"h":7.78,"l":7.51,"n":14838,"o":7.71,"t":"2026-06-15T04:00:00Z","v":1410199,"vw":7.618305},{"c":7.76,"h":7.79,"l":7.54,"n":10183,"o":7.62,"t":"2026-06-16T04:00:00Z","v":1087315,"vw":7.729238},{"c":7.92,"h":7.98,"l":7.68,"n":14116,"o":7.74,"t":"2026-06-17T04:00:00Z","v":1295483,"vw":7.88594},{"c":7.88,"h":7.935,"l":7.77,"n":13364,"o":7.85,"t":"2026-06-18T04:00:00Z","v":1936932,"vw":7.870132},{"c":7.76,"h":7.89,"l":7.675,"n":10930,"o":7.83,"t":"2026-06-22T04:00:00Z","v":1049632,"vw":7.768457},{"c":8.02,"h":8.0481,"l":7.755,"n":12014,"o":7.79,"t":"2026-06-23T04:00:00Z","v":1348793,"vw":7.972863},{"c":8.01,"h":8.085,"l":7.9,"n":13337,"o":7.99,"t":"2026-06-24T04:00:00Z","v":1395805,"vw":8.000729},{"c":7.94,"h":8.15,"l":7.835,"n":13765,"o":7.95,"t":"2026-06-25T04:00:00Z","v":1438392,"vw":7.946802},{"c":8.35,"h":8.4,"l":7.98,"n":18668,"o":8.02,"t":"2026-06-26T04:00:00Z","v":3502036,"vw":8.314107},{"c":8.65,"h":8.65,"l":8.24,"n":15402,"o":8.34,"t":"2026-06-29T04:00:00Z","v":2276709,"vw":8.513757},{"c":8.55,"h":8.75,"l":8.465,"n":12605,"o":8.64,"t":"2026-06-30T04:00:00Z","v":1631814,"vw":8.58562},{"c":8.86,"h":8.89,"l":8.515,"n":16182,"o":8.56,"t":"2026-07-01T04:00:00Z","v":1409913,"vw":8.824011},{"c":8.83,"h":8.895,"l":8.68,"n":16933,"o":8.86,"t":"2026-07-02T04:00:00Z","v":1531150,"vw":8.791286},{"c":8.67,"h":8.83,"l":8.625,"n":14225,"o":8.77,"t":"2026-07-06T04:00:00Z","v":1443014,"vw":8.720449},{"c":8.58,"h":8.84,"l":8.461,"n":16465,"o":8.8,"t":"2026-07-07T04:00:00Z","v":1405364,"vw":8.598971},{"c":8.47,"h":8.64,"l":8.28,"n":14522,"o":8.54,"t":"2026-07-08T04:00:00Z","v":1406282,"vw":8.5192},{"c":8.44,"h":8.71,"l":8.31,"n":11883,"o":8.42,"t":"2026-07-09T04:00:00Z","v":1179917,"vw":8.405787},{"c":8.51,"h":8.535,"l":8.32,"n":11123,"o":8.46,"t":"2026-07-10T04:00:00Z","v":1158834,"vw":8.464883},{"c":8.59,"h":8.765,"l":8.4901,"n":13197,"o":8.54,"t":"2026-07-13T04:00:00Z","v":1010734,"vw":8.621976},{"c":8.42,"h":8.615,"l":8.41,"n":10166,"o":8.57,"t":"2026-07-14T04:00:00Z","v":794141,"vw":8.492978},{"c":8.57,"h":8.59,"l":8.3592,"n":13538,"o":8.42,"t":"2026-07-15T04:00:00Z","v":1489358,"vw":8.551055},{"c":8.68,"h":8.755,"l":8.5101,"n":14939,"o":8.61,"t":"2026-07-16T04:00:00Z","v":1529029,"vw":8.658324},{"c":8.5,"h":8.71,"l":8.345,"n":10444,"o":8.55,"t":"2026-07-17T04:00:00Z","v":1032350,"vw":8.494554},{"c":8.42,"h":8.61,"l":8.31,"n":12718,"o":8.31,"t":"2026-07-20T04:00:00Z","v":914999,"vw":8.479571},{"c":8.57,"h":8.6,"l":8.395,"n":14473,"o":8.42,"t":"2026-07-21T04:00:00Z","v":1601590,"vw":8.559103},{"c":8.53,"h":8.655,"l":8.375,"n":15149,"o":8.6,"t":"2026-07-22T04:00:00Z","v":1452287,"vw":8.49569},{"c":8.34,"h":8.6,"l":8.035,"n":20296,"o":8.51,"t":"2026-07-23T04:00:00Z","v":2792485,"vw":8.267348},{"c":8.4,"h":8.54,"l":8.34,"n":12901,"o":8.44,"t":"2026-07-24T04:00:00Z","v":1214208,"vw":8.424973},{"c":8.31,"h":8.615,"l":8.28,"n":13904,"o":8.51,"t":"2026-07-27T04:00:00Z","v":1969086,"vw":8.406663},{"c":8.63,"h":8.655,"l":8.245,"n":11994,"o":8.41,"t":"2026-07-28T04:00:00Z","v":1534965,"vw":8.546445},{"c":8.81,"h":9.01,"l":8.68,"n":21419,"o":8.68,"t":"2026-07-29T04:00:00Z","v":2301682,"vw":8.871767},{"c":8.71,"h":8.82,"l":8.51,"n":12324,"o":8.73,"t":"2026-07-30T04:00:00Z","v":1135608,"vw":8.649117},{"c":8.69,"h":8.97,"l":8.51,"n":13412,"o":8.65,"t":"2026-07-31T04:00:00Z","v":1200198,"vw":8.651197},{"c":8.99,"h":9.14,"l":8.72,"n":20471,"o":8.74,"t":"2026-08-03T04:00:00Z","v":2479494,"vw":9.01343},{"c":9.03,"h":9.1962,"l":8.795,"n":19419,"o":8.92,"t":"2026-08-04T04:00:00Z","v":2653412,"vw":9.061441},{"c":8.66,"h":9.21,"l":8.63,"n":18690,"o":9.06,"t":"2026-08-05T04:00:00Z","v":1663132,"vw":8.78686},{"c":8,"h":8.28,"l":7.18,"n":38612,"o":8.05,"t":"2026-08-06T04:00:00Z","v":5803874,"vw":7.887946},{"c":7.25,"h":7.96,"l":7.08,"n":23579,"o":7.91,"t":"2026-08-07T04:00:00Z","v":3729998,"vw":7.378527},{"c":7.12,"h":7.365,"l":6.94,"n":27553,"o":7.26,"t":"2026-08-10T04:00:00Z","v":3843100,"vw":7.095521},{"c":6.84,"h":7.08,"l":6.61,"n":37524,"o":7.08,"t":"2026-08-11T04:00:00Z","v":5120588,"vw":6.826266},{"c":6.86,"h":6.96,"l":6.715,"n":26215,"o":6.8,"t":"2026-08-12T04:00:00Z","v":4093592,"vw":6.869906},{"c":6.84,"h":7.06,"l":6.75,"n":14642,"o":6.93,"t":"2026-08-13T04:00:00Z","v":1890117,"vw":6.843395},{"c":7.04,"h":7.13,"l":6.67,"n":20356,"o":6.67,"t":"2026-08-14T04:00:00Z","v":2121325,"vw":7.041282},{"c":7.17,"h":7.2,"l":6.7,"n":21186,"o":6.71,"t":"2026-08-17T04:00:00Z","v":4278480,"vw":7.081633},{"c":6.68,"h":7.21,"l":6.635,"n":23077,"o":7.2,"t":"2026-08-18T04:00:00Z","v":3094275,"vw":6.736794},{"c":6.73,"h":6.91,"l":6.63,"n":17619,"o":6.7,"t":"2026-08-19T04:00:00Z","v":2489882,"vw":6.76601},{"c":6.52,"h":6.75,"l":6.48,"n":17640,"o":6.67,"t":"2026-08-20T04:00:00Z","v":3022009,"vw":6.549481},{"c":6.47,"h":6.695,"l":6.47,"n":16050,"o":6.54,"t":"2026-08-21T04:00:00Z","v":2315829,"vw":6.511414},{"c":6.41,"h":6.62,"l":6.34,"n":18533,"o":6.53,"t":"2026-08-24T04:00:00Z","v":2616909,"vw":6.446226},{"c":6.49,"h":6.495,"l":6.23,"n":17144,"o":6.34,"t":"2026-08-25T04:00:00Z","v":2451966,"vw":6.427842},{"c":6.4,"h":6.58,"l":6.36,"n":16171,"o":6.51,"t":"2026-08-26T04:00:00Z","v":2000841,"vw":6.433115},{"c":6.4,"h":6.47,"l":6.34,"n":13698,"o":6.36,"t":"2026-08-27T04:00:00Z","v":2137220,"vw":6.402018},{"c":6.34,"h":6.52,"l":6.29,"n":13730,"o":6.45,"t":"2026-08-28T04:00:00Z","v":3096339,"vw":6.375673},{"c":6.29,"h":6.44,"l":6.16,"n":13699,"o":6.44,"t":"2026-08-31T04:00:00Z","v":3682391,"vw":6.255066},{"c":6.18,"h":6.4,"l":6.11,"n":13769,"o":6.28,"t":"2026-09-01T04:00:00Z","v":2053393,"vw":6.204476},{"c":6.3,"h":6.475,"l":6.19,"n":15277,"o":6.22,"t":"2026-09-02T04:00:00Z","v":2035086,"vw":6.32723},{"c":6.47,"h":6.49,"l":6.36,"n":12243,"o":6.39,"t":"2026-09-03T04:00:00Z","v":2176822,"vw":6.45238},{"c":6.33,"h":6.53,"l":6.32,"n":16906,"o":6.4,"t":"2026-09-04T04:00:00Z","v":2734631,"vw":6.391045},{"c":6.41,"h":6.73,"l":6.2,"n":15573,"o":6.3,"t":"2026-09-08T04:00:00Z","v":1899817,"vw":6.41816},{"c":6.29,"h":6.41,"l":6.22,"n":17748,"o":6.34,"t":"2026-09-09T04:00:00Z","v":1713208,"vw":6.303041},{"c":6.29,"h":6.415,"l":6.205,"n":15492,"o":6.33,"t":"2026-09-10T04:00:00Z","v":1770696,"vw":6.285669},{"c":6.36,"h":6.5295,"l":6.275,"n":14587,"o":6.39,"t":"2026-09-11T04:00:00Z","v":2264016,"vw":6.379884},{"c":6.59,"h":6.635,"l":6.41,"n":13293,"o":6.43,"t":"2026-09-14T04:00:00Z","v":1520387,"vw":6.558807},{"c":6.58,"h":6.62,"l":6.46,"n":15581,"o":6.54,"t":"2026-09-15T04:00:00Z","v":1946883,"vw":6.559021},{"c":6.48,"h":6.65,"l":6.46,"n":13478,"o":6.51,"t":"2026-09-16T04:00:00Z","v":1766639,"vw":6.526565},{"c":6.32,"h":6.595,"l":6.315,"n":14404,"o":6.57,"t":"2026-09-17T04:00:00Z","v":2860426,"vw":6.377667},{"c":6.24,"h":6.39,"l":6.195,"n":11338,"o":6.3,"t":"2026-09-18T04:00:00Z","v":3652221,"vw":6.23924},{"c":6.39,"h":6.45,"l":6.18,"n":12961,"o":6.26,"t":"2026-09-21T04:00:00Z","v":1917137,"vw":6.369482},{"c":6.56,"h":6.615,"l":6.36,"n":13426,"o":6.46,"t":"2026-09-22T04:00:00Z","v":1847163,"vw":6.523738},{"c":6.39,"h":6.614,"l":6.38,"n":14636,"o":6.59,"t":"2026-09-23T04:00:00Z","v":1547244,"vw":6.436815},{"c":6.45,"h":6.505,"l":6.37,"n":12731,"o":6.37,"t":"2026-09-24T04:00:00Z","v":1434785,"vw":6.449319},{"c":6.42,"h":6.58,"l":6.36,"n":10650,"o":6.4,"t":"2026-09-25T04:00:00Z","v":1251632,"vw":6.458647},{"c":6.37,"h":6.435,"l":6.245,"n":13532,"o":6.39,"t":"2026-09-28T04:00:00Z","v":2279273,"vw":6.353511},{"c":6.3,"h":6.395,"l":6.22,"n":14120,"o":6.38,"t":"2026-09-29T04:00:00Z","v":1964361,"vw":6.299665},{"c":6.29,"h":6.45,"l":6.264,"n":15038,"o":6.28,"t":"2026-09-30T04:00:00Z","v":2728778,"vw":6.329051},{"c":7.06,"h":7.23,"l":6.54,"n":40220,"o":6.57,"t":"2026-10-01T04:00:00Z","v":6946409,"vw":7.024698},{"c":7.05,"h":7.22,"l":6.935,"n":19968,"o":7.17,"t":"2026-10-02T04:00:00Z","v":3370262,"vw":7.03316},{"c":7.43,"h":7.54,"l":7.305,"n":19158,"o":7.35,"t":"2026-10-05T04:00:00Z","v":2824009,"vw":7.422784},{"c":7.35,"h":7.445,"l":7.27,"n":14308,"o":7.42,"t":"2026-10-06T04:00:00Z","v":1948027,"vw":7.35434},{"c":7.06,"h":7.31,"l":6.99,"n":15562,"o":7.26,"t":"2026-10-07T04:00:00Z","v":2305546,"vw":7.095113},{"c":6.99,"h":7.11,"l":6.88,"n":17449,"o":7.06,"t":"2026-10-08T04:00:00Z","v":2904998,"vw":6.991473},{"c":6.82,"h":7.22,"l":6.75,"n":20653,"o":7,"t":"2026-10-09T04:00:00Z","v":3552445,"vw":6.845263},{"c":6.88,"h":6.905,"l":6.745,"n":16633,"o":6.85,"t":"2026-10-12T04:00:00Z","v":2470717,"vw":6.845115},{"c":7.21,"h":7.32,"l":6.745,"n":19882,"o":6.87,"t":"2026-10-13T04:00:00Z","v":3324191,"vw":7.138044},{"c":7.15,"h":7.23,"l":6.87,"n":17502,"o":7.12,"t":"2026-10-14T04:00:00Z","v":2798318,"vw":7.057295},{"c":7.18,"h":7.355,"l":7.13,"n":19844,"o":7.23,"t":"2026-10-15T04:00:00Z","v":3898280,"vw":7.243056},{"c":6.97,"h":7.29,"l":6.9,"n":18570,"o":7.24,"t":"2026-10-16T04:00:00Z","v":2239884,"vw":7.010778},{"c":6.95,"h":7.04,"l":6.9,"n":11708,"o":6.97,"t":"2026-10-19T04:00:00Z","v":1176295,"vw":6.959263},{"c":7.01,"h":7.13,"l":6.92,"n":12461,"o":6.99,"t":"2026-10-20T04:00:00Z","v":1452100,"vw":7.036278},{"c":6.92,"h":7.0605,"l":6.885,"n":15635,"o":6.98,"t":"2026-10-21T04:00:00Z","v":1720383,"vw":6.938107},{"c":7.04,"h":7.095,"l":6.85,"n":12993,"o":6.91,"t":"2026-10-22T04:00:00Z","v":1562108,"vw":7.035502}],"volatilityBars":[{"c":6.48,"h":6.495,"l":6.44,"n":196,"o":6.46,"t":"2026-09-22T13:30:00Z","v":26423,"vw":6.468468},{"c":6.475,"h":6.49,"l":6.46,"n":175,"o":6.475,"t":"2026-09-22T13:45:00Z","v":15722,"vw":6.474084},{"c":6.56,"h":6.565,"l":6.48,"n":369,"o":6.48,"t":"2026-09-22T14:00:00Z","v":38653,"vw":6.522939},{"c":6.515,"h":6.55,"l":6.515,"n":361,"o":6.55,"t":"2026-09-22T14:15:00Z","v":37429,"vw":6.54026},{"c":6.465,"h":6.515,"l":6.46,"n":603,"o":6.515,"t":"2026-09-22T14:30:00Z","v":40478,"vw":6.496544},{"c":6.445,"h":6.47,"l":6.44,"n":526,"o":6.465,"t":"2026-09-22T14:45:00Z","v":38655,"vw":6.454119},{"c":6.435,"h":6.44,"l":6.42,"n":335,"o":6.44,"t":"2026-09-22T15:00:00Z","v":21116,"vw":6.430912},{"c":6.405,"h":6.43,"l":6.39,"n":381,"o":6.43,"t":"2026-09-22T15:15:00Z","v":29609,"vw":6.405892},{"c":6.384,"h":6.405,"l":6.36,"n":347,"o":6.405,"t":"2026-09-22T15:30:00Z","v":38905,"vw":6.382264},{"c":6.405,"h":6.419,"l":6.3828,"n":802,"o":6.385,"t":"2026-09-22T15:45:00Z","v":114109,"vw":6.394237},{"c":6.405,"h":6.425,"l":6.38,"n":435,"o":6.4,"t":"2026-09-22T16:00:00Z","v":42216,"vw":6.401305},{"c":6.415,"h":6.42,"l":6.4,"n":121,"o":6.41,"t":"2026-09-22T16:15:00Z","v":8587,"vw":6.411553},{"c":6.415,"h":6.435,"l":6.405,"n":345,"o":6.41,"t":"2026-09-22T16:30:00Z","v":40274,"vw":6.414557},{"c":6.435,"h":6.44,"l":6.4,"n":368,"o":6.41,"t":"2026-09-22T16:45:00Z","v":45018,"vw":6.414591},{"c":6.47,"h":6.47,"l":6.434,"n":284,"o":6.435,"t":"2026-09-22T17:00:00Z","v":17875,"vw":6.44638},{"c":6.465,"h":6.465,"l":6.455,"n":154,"o":6.465,"t":"2026-09-22T17:15:00Z","v":10056,"vw":6.46133},{"c":6.475,"h":6.475,"l":6.455,"n":219,"o":6.46,"t":"2026-09-22T17:30:00Z","v":12698,"vw":6.463418},{"c":6.51,"h":6.51,"l":6.475,"n":379,"o":6.475,"t":"2026-09-22T17:45:00Z","v":36774,"vw":6.489831},{"c":6.52,"h":6.55,"l":6.51,"n":727,"o":6.51,"t":"2026-09-22T18:00:00Z","v":92199,"vw":6.531993},{"c":6.525,"h":6.54,"l":6.515,"n":466,"o":6.515,"t":"2026-09-22T18:15:00Z","v":45519,"vw":6.526619},{"c":6.539,"h":6.539,"l":6.525,"n":294,"o":6.525,"t":"2026-09-22T18:30:00Z","v":18978,"vw":6.52827},{"c":6.54,"h":6.55,"l":6.52,"n":488,"o":6.54,"t":"2026-09-22T18:45:00Z","v":46606,"vw":6.534533},{"c":6.555,"h":6.56,"l":6.535,"n":502,"o":6.55,"t":"2026-09-22T19:00:00Z","v":58443,"vw":6.551074},{"c":6.575,"h":6.575,"l":6.555,"n":504,"o":6.555,"t":"2026-09-22T19:15:00Z","v":38496,"vw":6.564117},{"c":6.59,"h":6.59,"l":6.565,"n":674,"o":6.575,"t":"2026-09-22T19:30:00Z","v":76213,"vw":6.577715},{"c":6.56,"h":6.615,"l":6.56,"n":3008,"o":6.585,"t":"2026-09-22T19:45:00Z","v":479774,"vw":6.586553},{"c":6.48,"h":6.56,"l":6.48,"n":14,"o":6.56,"t":"2026-09-22T20:00:00Z","v":298750,"vw":6.559943},{"c":6.56,"h":6.56,"l":6.56,"n":2,"o":6.56,"t":"2026-09-23T12:45:00Z","v":399,"vw":6.56},{"c":6.53,"h":6.614,"l":6.464,"n":285,"o":6.59,"t":"2026-09-23T13:30:00Z","v":52566,"vw":6.532925},{"c":6.54,"h":6.595,"l":6.5,"n":628,"o":6.52,"t":"2026-09-23T13:45:00Z","v":108267,"vw":6.544373},{"c":6.535,"h":6.545,"l":6.505,"n":482,"o":6.545,"t":"2026-09-23T14:00:00Z","v":33082,"vw":6.527392},{"c":6.53,"h":6.555,"l":6.53,"n":382,"o":6.535,"t":"2026-09-23T14:15:00Z","v":23024,"vw":6.548185},{"c":6.475,"h":6.54,"l":6.465,"n":548,"o":6.525,"t":"2026-09-23T14:30:00Z","v":32150,"vw":6.496626},{"c":6.485,"h":6.485,"l":6.45,"n":484,"o":6.475,"t":"2026-09-23T14:45:00Z","v":24781,"vw":6.467286},{"c":6.495,"h":6.5,"l":6.485,"n":272,"o":6.485,"t":"2026-09-23T15:00:00Z","v":10538,"vw":6.491549},{"c":6.455,"h":6.505,"l":6.455,"n":504,"o":6.495,"t":"2026-09-23T15:15:00Z","v":37927,"vw":6.486196},{"c":6.405,"h":6.45,"l":6.4,"n":366,"o":6.445,"t":"2026-09-23T15:30:00Z","v":22734,"vw":6.431159},{"c":6.445,"h":6.445,"l":6.405,"n":510,"o":6.405,"t":"2026-09-23T15:45:00Z","v":23711,"vw":6.42611},{"c":6.435,"h":6.445,"l":6.414,"n":373,"o":6.445,"t":"2026-09-23T16:00:00Z","v":20547,"vw":6.427458},{"c":6.425,"h":6.435,"l":6.415,"n":458,"o":6.435,"t":"2026-09-23T16:15:00Z","v":22661,"vw":6.427145},{"c":6.445,"h":6.45,"l":6.425,"n":370,"o":6.425,"t":"2026-09-23T16:30:00Z","v":15725,"vw":6.439878},{"c":6.425,"h":6.465,"l":6.42,"n":601,"o":6.445,"t":"2026-09-23T16:45:00Z","v":40091,"vw":6.445217},{"c":6.43,"h":6.43,"l":6.405,"n":450,"o":6.425,"t":"2026-09-23T17:00:00Z","v":22174,"vw":6.417167},{"c":6.455,"h":6.465,"l":6.425,"n":581,"o":6.425,"t":"2026-09-23T17:15:00Z","v":62513,"vw":6.446945},{"c":6.44,"h":6.46,"l":6.435,"n":345,"o":6.46,"t":"2026-09-23T17:30:00Z","v":26404,"vw":6.443808},{"c":6.434,"h":6.439,"l":6.425,"n":337,"o":6.435,"t":"2026-09-23T17:45:00Z","v":26831,"vw":6.431232},{"c":6.445,"h":6.445,"l":6.43,"n":425,"o":6.435,"t":"2026-09-23T18:00:00Z","v":25321,"vw":6.437451},{"c":6.445,"h":6.45,"l":6.43,"n":433,"o":6.445,"t":"2026-09-23T18:15:00Z","v":37734,"vw":6.440575},{"c":6.435,"h":6.445,"l":6.43,"n":427,"o":6.44,"t":"2026-09-23T18:30:00Z","v":21422,"vw":6.437895},{"c":6.415,"h":6.435,"l":6.4,"n":661,"o":6.435,"t":"2026-09-23T18:45:00Z","v":42450,"vw":6.41877},{"c":6.41,"h":6.4191,"l":6.41,"n":467,"o":6.415,"t":"2026-09-23T19:00:00Z","v":17403,"vw":6.414671},{"c":6.415,"h":6.425,"l":6.4,"n":933,"o":6.415,"t":"2026-09-23T19:15:00Z","v":81643,"vw":6.414304},{"c":6.415,"h":6.42,"l":6.395,"n":699,"o":6.415,"t":"2026-09-23T19:30:00Z","v":69488,"vw":6.406273},{"c":6.39,"h":6.435,"l":6.38,"n":2011,"o":6.415,"t":"2026-09-23T19:45:00Z","v":274934,"vw":6.407723},{"c":6.39,"h":6.39,"l":6.39,"n":25,"o":6.39,"t":"2026-09-23T20:00:00Z","v":310497,"vw":6.39},{"c":6.425,"h":6.485,"l":6.37,"n":151,"o":6.37,"t":"2026-09-24T13:30:00Z","v":24057,"vw":6.397343},{"c":6.44,"h":6.45,"l":6.41,"n":507,"o":6.425,"t":"2026-09-24T13:45:00Z","v":43621,"vw":6.435457},{"c":6.465,"h":6.48,"l":6.435,"n":475,"o":6.44,"t":"2026-09-24T14:00:00Z","v":44223,"vw":6.457246},{"c":6.445,"h":6.46,"l":6.435,"n":303,"o":6.46,"t":"2026-09-24T14:15:00Z","v":25361,"vw":6.447445},{"c":6.445,"h":6.465,"l":6.435,"n":553,"o":6.445,"t":"2026-09-24T14:30:00Z","v":45449,"vw":6.44742},{"c":6.465,"h":6.475,"l":6.445,"n":431,"o":6.445,"t":"2026-09-24T14:45:00Z","v":29341,"vw":6.466152},{"c":6.445,"h":6.465,"l":6.44,"n":361,"o":6.465,"t":"2026-09-24T15:00:00Z","v":17827,"vw":6.4507},{"c":6.485,"h":6.485,"l":6.45,"n":393,"o":6.45,"t":"2026-09-24T15:15:00Z","v":27108,"vw":6.463505},{"c":6.455,"h":6.495,"l":6.45,"n":357,"o":6.485,"t":"2026-09-24T15:30:00Z","v":19848,"vw":6.476151},{"c":6.465,"h":6.47,"l":6.435,"n":380,"o":6.455,"t":"2026-09-24T15:45:00Z","v":33582,"vw":6.448355},{"c":6.44,"h":6.475,"l":6.43,"n":435,"o":6.465,"t":"2026-09-24T16:00:00Z","v":39640,"vw":6.459506},{"c":6.455,"h":6.505,"l":6.44,"n":839,"o":6.44,"t":"2026-09-24T16:15:00Z","v":103743,"vw":6.467966},{"c":6.47,"h":6.47,"l":6.445,"n":376,"o":6.455,"t":"2026-09-24T16:30:00Z","v":15321,"vw":6.454614},{"c":6.46,"h":6.465,"l":6.455,"n":293,"o":6.465,"t":"2026-09-24T16:45:00Z","v":13216,"vw":6.460347},{"c":6.475,"h":6.485,"l":6.445,"n":341,"o":6.46,"t":"2026-09-24T17:00:00Z","v":27187,"vw":6.466093},{"c":6.485,"h":6.485,"l":6.46,"n":229,"o":6.475,"t":"2026-09-24T17:15:00Z","v":20225,"vw":6.47197},{"c":6.4775,"h":6.485,"l":6.47,"n":162,"o":6.485,"t":"2026-09-24T17:30:00Z","v":7020,"vw":6.482301},{"c":6.46,"h":6.48,"l":6.46,"n":218,"o":6.47,"t":"2026-09-24T17:45:00Z","v":13629,"vw":6.470678},{"c":6.465,"h":6.465,"l":6.45,"n":322,"o":6.465,"t":"2026-09-24T18:00:00Z","v":24260,"vw":6.46091},{"c":6.465,"h":6.475,"l":6.455,"n":233,"o":6.465,"t":"2026-09-24T18:15:00Z","v":21010,"vw":6.465306},{"c":6.46,"h":6.465,"l":6.44,"n":461,"o":6.465,"t":"2026-09-24T18:30:00Z","v":48674,"vw":6.455717},{"c":6.455,"h":6.465,"l":6.45,"n":295,"o":6.455,"t":"2026-09-24T18:45:00Z","v":23146,"vw":6.45958},{"c":6.46,"h":6.465,"l":6.45,"n":398,"o":6.455,"t":"2026-09-24T19:00:00Z","v":20133,"vw":6.458067},{"c":6.465,"h":6.465,"l":6.45,"n":429,"o":6.455,"t":"2026-09-24T19:15:00Z","v":26622,"vw":6.456409},{"c":6.425,"h":6.465,"l":6.41,"n":807,"o":6.465,"t":"2026-09-24T19:30:00Z","v":97725,"vw":6.431},{"c":6.45,"h":6.46,"l":6.41,"n":2182,"o":6.425,"t":"2026-09-24T19:45:00Z","v":275464,"vw":6.436161},{"c":6.45,"h":6.45,"l":6.45,"n":22,"o":6.45,"t":"2026-09-24T20:00:00Z","v":258097,"vw":6.45},{"c":6.415,"h":6.54,"l":6.38,"n":125,"o":6.4,"t":"2026-09-25T13:30:00Z","v":21159,"vw":6.416467},{"c":6.405,"h":6.42,"l":6.37,"n":331,"o":6.41,"t":"2026-09-25T13:45:00Z","v":25907,"vw":6.398356},{"c":6.405,"h":6.415,"l":6.36,"n":376,"o":6.405,"t":"2026-09-25T14:00:00Z","v":18824,"vw":6.379663},{"c":6.415,"h":6.425,"l":6.405,"n":231,"o":6.405,"t":"2026-09-25T14:15:00Z","v":13395,"vw":6.41133},{"c":6.41,"h":6.425,"l":6.41,"n":172,"o":6.415,"t":"2026-09-25T14:30:00Z","v":6507,"vw":6.419889},{"c":6.405,"h":6.415,"l":6.395,"n":332,"o":6.41,"t":"2026-09-25T14:45:00Z","v":19721,"vw":6.407425},{"c":6.425,"h":6.43,"l":6.41,"n":254,"o":6.41,"t":"2026-09-25T15:00:00Z","v":18452,"vw":6.419956},{"c":6.425,"h":6.43,"l":6.4214,"n":178,"o":6.425,"t":"2026-09-25T15:15:00Z","v":6240,"vw":6.426645},{"c":6.411,"h":6.45,"l":6.411,"n":561,"o":6.43,"t":"2026-09-25T15:30:00Z","v":47468,"vw":6.433785},{"c":6.465,"h":6.465,"l":6.4,"n":412,"o":6.415,"t":"2026-09-25T15:45:00Z","v":25370,"vw":6.427776},{"c":6.495,"h":6.5,"l":6.465,"n":265,"o":6.469,"t":"2026-09-25T16:00:00Z","v":14389,"vw":6.480301},{"c":6.4891,"h":6.495,"l":6.485,"n":337,"o":6.495,"t":"2026-09-25T16:15:00Z","v":18160,"vw":6.490447},{"c":6.51,"h":6.51,"l":6.46,"n":279,"o":6.485,"t":"2026-09-25T16:30:00Z","v":19643,"vw":6.485203},{"c":6.54,"h":6.54,"l":6.495,"n":367,"o":6.5,"t":"2026-09-25T16:45:00Z","v":31043,"vw":6.516139},{"c":6.545,"h":6.56,"l":6.535,"n":304,"o":6.54,"t":"2026-09-25T17:00:00Z","v":16505,"vw":6.54844},{"c":6.55,"h":6.56,"l":6.542,"n":248,"o":6.545,"t":"2026-09-25T17:15:00Z","v":14832,"vw":6.551157},{"c":6.554,"h":6.56,"l":6.545,"n":331,"o":6.55,"t":"2026-09-25T17:30:00Z","v":21902,"vw":6.551531},{"c":6.545,"h":6.55,"l":6.535,"n":221,"o":6.55,"t":"2026-09-25T17:45:00Z","v":15480,"vw":6.542415},{"c":6.559,"h":6.559,"l":6.535,"n":358,"o":6.545,"t":"2026-09-25T18:00:00Z","v":31251,"vw":6.542978},{"c":6.565,"h":6.57,"l":6.554,"n":219,"o":6.56,"t":"2026-09-25T18:15:00Z","v":21463,"vw":6.560246},{"c":6.56,"h":6.575,"l":6.55,"n":327,"o":6.57,"t":"2026-09-25T18:30:00Z","v":31008,"vw":6.559064},{"c":6.575,"h":6.575,"l":6.555,"n":307,"o":6.555,"t":"2026-09-25T18:45:00Z","v":18342,"vw":6.564925},{"c":6.58,"h":6.58,"l":6.57,"n":279,"o":6.575,"t":"2026-09-25T19:00:00Z","v":18887,"vw":6.577321},{"c":6.525,"h":6.58,"l":6.52,"n":522,"o":6.575,"t":"2026-09-25T19:15:00Z","v":48758,"vw":6.550386},{"c":6.485,"h":6.525,"l":6.48,"n":550,"o":6.525,"t":"2026-09-25T19:30:00Z","v":60875,"vw":6.497526},{"c":6.42,"h":6.5,"l":6.42,"n":1799,"o":6.485,"t":"2026-09-25T19:45:00Z","v":285322,"vw":6.442823},{"c":6.42,"h":6.42,"l":6.42,"n":14,"o":6.42,"t":"2026-09-25T20:00:00Z","v":340666,"vw":6.42},{"c":6.37,"h":6.405,"l":6.335,"n":147,"o":6.39,"t":"2026-09-28T13:30:00Z","v":33555,"vw":6.37506},{"c":6.36,"h":6.3926,"l":6.36,"n":137,"o":6.38,"t":"2026-09-28T13:45:00Z","v":7576,"vw":6.369276},{"c":6.42,"h":6.435,"l":6.35,"n":409,"o":6.36,"t":"2026-09-28T14:00:00Z","v":34912,"vw":6.401736},{"c":6.375,"h":6.4199,"l":6.37,"n":352,"o":6.415,"t":"2026-09-28T14:15:00Z","v":25604,"vw":6.390077},{"c":6.36,"h":6.385,"l":6.355,"n":277,"o":6.38,"t":"2026-09-28T14:30:00Z","v":19083,"vw":6.371427},{"c":6.345,"h":6.365,"l":6.34,"n":329,"o":6.36,"t":"2026-09-28T14:45:00Z","v":14535,"vw":6.355576},{"c":6.335,"h":6.34,"l":6.325,"n":411,"o":6.34,"t":"2026-09-28T15:00:00Z","v":18297,"vw":6.330789},{"c":6.315,"h":6.34,"l":6.315,"n":237,"o":6.335,"t":"2026-09-28T15:15:00Z","v":17643,"vw":6.331397},{"c":6.315,"h":6.315,"l":6.3,"n":206,"o":6.315,"t":"2026-09-28T15:30:00Z","v":15715,"vw":6.309369},{"c":6.295,"h":6.315,"l":6.29,"n":197,"o":6.31,"t":"2026-09-28T15:45:00Z","v":10230,"vw":6.301617},{"c":6.275,"h":6.315,"l":6.275,"n":344,"o":6.295,"t":"2026-09-28T16:00:00Z","v":29411,"vw":6.300786},{"c":6.32,"h":6.32,"l":6.275,"n":604,"o":6.275,"t":"2026-09-28T16:15:00Z","v":49192,"vw":6.298811},{"c":6.275,"h":6.31,"l":6.265,"n":281,"o":6.31,"t":"2026-09-28T16:30:00Z","v":20201,"vw":6.279665},{"c":6.29,"h":6.29,"l":6.265,"n":484,"o":6.28,"t":"2026-09-28T16:45:00Z","v":27231,"vw":6.275003},{"c":6.31,"h":6.32,"l":6.28,"n":459,"o":6.2803,"t":"2026-09-28T17:00:00Z","v":38555,"vw":6.294347},{"c":6.29,"h":6.3,"l":6.29,"n":192,"o":6.3,"t":"2026-09-28T17:15:00Z","v":8140,"vw":6.292042},{"c":6.285,"h":6.29,"l":6.275,"n":260,"o":6.285,"t":"2026-09-28T17:30:00Z","v":15938,"vw":6.281177},{"c":6.285,"h":6.29,"l":6.285,"n":103,"o":6.285,"t":"2026-09-28T17:45:00Z","v":2941,"vw":6.285388},{"c":6.275,"h":6.285,"l":6.245,"n":529,"o":6.2809,"t":"2026-09-28T18:00:00Z","v":64522,"vw":6.261431},{"c":6.275,"h":6.275,"l":6.265,"n":335,"o":6.275,"t":"2026-09-28T18:15:00Z","v":27031,"vw":6.269937},{"c":6.275,"h":6.28,"l":6.275,"n":188,"o":6.2791,"t":"2026-09-28T18:30:00Z","v":7403,"vw":6.275274},{"c":6.325,"h":6.33,"l":6.275,"n":533,"o":6.275,"t":"2026-09-28T18:45:00Z","v":40785,"vw":6.299799},{"c":6.35,"h":6.36,"l":6.32,"n":659,"o":6.33,"t":"2026-09-28T19:00:00Z","v":78617,"vw":6.332923},{"c":6.37,"h":6.37,"l":6.33,"n":599,"o":6.345,"t":"2026-09-28T19:15:00Z","v":56135,"vw":6.344093},{"c":6.33,"h":6.37,"l":6.33,"n":756,"o":6.36,"t":"2026-09-28T19:30:00Z","v":75413,"vw":6.350454},{"c":6.36,"h":6.39,"l":6.32,"n":2869,"o":6.325,"t":"2026-09-28T19:45:00Z","v":557932,"vw":6.362715},{"c":6.37,"h":6.37,"l":6.37,"n":21,"o":6.37,"t":"2026-09-28T20:00:00Z","v":944885,"vw":6.37},{"c":6.355,"h":6.38,"l":6.31,"n":223,"o":6.38,"t":"2026-09-29T13:30:00Z","v":25814,"vw":6.366811},{"c":6.354,"h":6.365,"l":6.345,"n":291,"o":6.35,"t":"2026-09-29T13:45:00Z","v":34968,"vw":6.352073},{"c":6.395,"h":6.395,"l":6.344,"n":333,"o":6.355,"t":"2026-09-29T14:00:00Z","v":23146,"vw":6.356605},{"c":6.345,"h":6.39,"l":6.34,"n":293,"o":6.39,"t":"2026-09-29T14:15:00Z","v":16893,"vw":6.357937},{"c":6.315,"h":6.35,"l":6.31,"n":223,"o":6.35,"t":"2026-09-29T14:30:00Z","v":13308,"vw":6.333617},{"c":6.33,"h":6.34,"l":6.285,"n":717,"o":6.315,"t":"2026-09-29T14:45:00Z","v":137736,"vw":6.325547},{"c":6.305,"h":6.325,"l":6.295,"n":489,"o":6.325,"t":"2026-09-29T15:00:00Z","v":58988,"vw":6.314365},{"c":6.29,"h":6.31,"l":6.29,"n":213,"o":6.305,"t":"2026-09-29T15:15:00Z","v":14597,"vw":6.301701},{"c":6.3,"h":6.33,"l":6.29,"n":341,"o":6.29,"t":"2026-09-29T15:30:00Z","v":34511,"vw":6.30875},{"c":6.305,"h":6.325,"l":6.29,"n":292,"o":6.305,"t":"2026-09-29T15:45:00Z","v":29067,"vw":6.310753},{"c":6.305,"h":6.31,"l":6.3,"n":105,"o":6.305,"t":"2026-09-29T16:00:00Z","v":5149,"vw":6.305338},{"c":6.265,"h":6.305,"l":6.2501,"n":619,"o":6.305,"t":"2026-09-29T16:15:00Z","v":92581,"vw":6.279245},{"c":6.3,"h":6.3,"l":6.2695,"n":324,"o":6.27,"t":"2026-09-29T16:30:00Z","v":24650,"vw":6.286764},{"c":6.285,"h":6.295,"l":6.28,"n":351,"o":6.295,"t":"2026-09-29T16:45:00Z","v":43448,"vw":6.293694},{"c":6.3,"h":6.3,"l":6.28,"n":150,"o":6.28,"t":"2026-09-29T17:00:00Z","v":8058,"vw":6.289136},{"c":6.31,"h":6.32,"l":6.295,"n":423,"o":6.3,"t":"2026-09-29T17:15:00Z","v":43997,"vw":6.31366},{"c":6.29,"h":6.325,"l":6.275,"n":420,"o":6.305,"t":"2026-09-29T17:30:00Z","v":64825,"vw":6.305888},{"c":6.265,"h":6.29,"l":6.265,"n":190,"o":6.29,"t":"2026-09-29T17:45:00Z","v":13545,"vw":6.277785},{"c":6.255,"h":6.285,"l":6.25,"n":659,"o":6.27,"t":"2026-09-29T18:00:00Z","v":94140,"vw":6.269868},{"c":6.275,"h":6.29,"l":6.25,"n":385,"o":6.25,"t":"2026-09-29T18:15:00Z","v":31504,"vw":6.271498},{"c":6.275,"h":6.3,"l":6.23,"n":1290,"o":6.28,"t":"2026-09-29T18:30:00Z","v":140008,"vw":6.270648},{"c":6.25,"h":6.275,"l":6.25,"n":376,"o":6.275,"t":"2026-09-29T18:45:00Z","v":16464,"vw":6.261525},{"c":6.24,"h":6.265,"l":6.24,"n":319,"o":6.255,"t":"2026-09-29T19:00:00Z","v":20117,"vw":6.256926},{"c":6.24,"h":6.245,"l":6.23,"n":358,"o":6.24,"t":"2026-09-29T19:15:00Z","v":30122,"vw":6.240419},{"c":6.25,"h":6.255,"l":6.235,"n":438,"o":6.245,"t":"2026-09-29T19:30:00Z","v":35905,"vw":6.24321},{"c":6.31,"h":6.335,"l":6.22,"n":3361,"o":6.245,"t":"2026-09-29T19:45:00Z","v":620995,"vw":6.303911},{"c":6.3,"h":6.3,"l":6.3,"n":16,"o":6.3,"t":"2026-09-29T20:00:00Z","v":271671,"vw":6.3},{"c":6.39,"h":6.39,"l":6.28,"n":249,"o":6.28,"t":"2026-09-30T13:30:00Z","v":28430,"vw":6.313695},{"c":6.4,"h":6.43,"l":6.37,"n":402,"o":6.375,"t":"2026-09-30T13:45:00Z","v":41837,"vw":6.397314},{"c":6.39,"h":6.42,"l":6.38,"n":670,"o":6.41,"t":"2026-09-30T14:00:00Z","v":41497,"vw":6.40211},{"c":6.375,"h":6.4,"l":6.375,"n":388,"o":6.4,"t":"2026-09-30T14:15:00Z","v":18726,"vw":6.387974},{"c":6.42,"h":6.43,"l":6.375,"n":430,"o":6.375,"t":"2026-09-30T14:30:00Z","v":17464,"vw":6.402049},{"c":6.43,"h":6.45,"l":6.415,"n":390,"o":6.42,"t":"2026-09-30T14:45:00Z","v":15267,"vw":6.43636},{"c":6.4305,"h":6.435,"l":6.41,"n":409,"o":6.42,"t":"2026-09-30T15:00:00Z","v":18378,"vw":6.425131},{"c":6.425,"h":6.445,"l":6.41,"n":593,"o":6.44,"t":"2026-09-30T15:15:00Z","v":35584,"vw":6.430923},{"c":6.4,"h":6.43,"l":6.4,"n":419,"o":6.425,"t":"2026-09-30T15:30:00Z","v":16151,"vw":6.418425},{"c":6.405,"h":6.41,"l":6.395,"n":348,"o":6.395,"t":"2026-09-30T15:45:00Z","v":9001,"vw":6.400916},{"c":6.395,"h":6.41,"l":6.39,"n":425,"o":6.405,"t":"2026-09-30T16:00:00Z","v":20257,"vw":6.398769},{"c":6.395,"h":6.395,"l":6.385,"n":386,"o":6.39,"t":"2026-09-30T16:15:00Z","v":14172,"vw":6.391296},{"c":6.375,"h":6.395,"l":6.37,"n":301,"o":6.39,"t":"2026-09-30T16:30:00Z","v":11647,"vw":6.382221},{"c":6.39,"h":6.39,"l":6.365,"n":320,"o":6.375,"t":"2026-09-30T16:45:00Z","v":17168,"vw":6.373652},{"c":6.365,"h":6.385,"l":6.36,"n":163,"o":6.385,"t":"2026-09-30T17:00:00Z","v":10810,"vw":6.377346},{"c":6.33,"h":6.36,"l":6.325,"n":200,"o":6.36,"t":"2026-09-30T17:15:00Z","v":14615,"vw":6.341268},{"c":6.335,"h":6.34,"l":6.32,"n":203,"o":6.325,"t":"2026-09-30T17:30:00Z","v":10054,"vw":6.327696},{"c":6.34,"h":6.34,"l":6.33,"n":177,"o":6.34,"t":"2026-09-30T17:45:00Z","v":4626,"vw":6.335694},{"c":6.31,"h":6.34,"l":6.3,"n":270,"o":6.34,"t":"2026-09-30T18:00:00Z","v":22714,"vw":6.328041},{"c":6.295,"h":6.31,"l":6.295,"n":257,"o":6.305,"t":"2026-09-30T18:15:00Z","v":12479,"vw":6.3012},{"c":6.29,"h":6.3007,"l":6.285,"n":266,"o":6.295,"t":"2026-09-30T18:30:00Z","v":24874,"vw":6.294393},{"c":6.36,"h":6.36,"l":6.264,"n":767,"o":6.295,"t":"2026-09-30T18:45:00Z","v":138307,"vw":6.291158},{"c":6.355,"h":6.36,"l":6.34,"n":775,"o":6.36,"t":"2026-09-30T19:00:00Z","v":133253,"vw":6.34944},{"c":6.33,"h":6.355,"l":6.32,"n":861,"o":6.355,"t":"2026-09-30T19:15:00Z","v":142430,"vw":6.343413},{"c":6.38,"h":6.39,"l":6.315,"n":1056,"o":6.34,"t":"2026-09-30T19:30:00Z","v":157374,"vw":6.349762},{"c":6.3,"h":6.4,"l":6.295,"n":3039,"o":6.38,"t":"2026-09-30T19:45:00Z","v":761574,"vw":6.351964},{"c":6.29,"h":6.29,"l":6.29,"n":29,"o":6.29,"t":"2026-09-30T20:00:00Z","v":929546,"vw":6.29},{"c":6.35,"h":6.47,"l":6.35,"n":28,"o":6.47,"t":"2026-09-30T23:30:00Z","v":13130,"vw":6.446409},{"c":6.5,"h":6.5,"l":6.35,"n":5,"o":6.35,"t":"2026-09-30T23:45:00Z","v":2308,"vw":6.3799},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-01T11:00:00Z","v":200,"vw":6.39},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-01T12:15:00Z","v":400,"vw":6.65},{"c":6.72,"h":6.73,"l":6.7,"n":8,"o":6.7,"t":"2026-10-01T13:15:00Z","v":2155,"vw":6.711537},{"c":7.02,"h":7.2,"l":6.54,"n":2027,"o":6.57,"t":"2026-10-01T13:30:00Z","v":544888,"vw":6.946824},{"c":7.11,"h":7.22,"l":7,"n":2563,"o":7.02,"t":"2026-10-01T13:45:00Z","v":511992,"vw":7.127206},{"c":7.115,"h":7.23,"l":7.102,"n":4903,"o":7.12,"t":"2026-10-01T14:00:00Z","v":1035052,"vw":7.165516},{"c":7.06,"h":7.155,"l":7.05,"n":3209,"o":7.12,"t":"2026-10-01T14:15:00Z","v":634091,"vw":7.097072},{"c":6.955,"h":7.055,"l":6.9405,"n":1179,"o":7.05,"t":"2026-10-01T14:30:00Z","v":113681,"vw":7.013997},{"c":6.94,"h":6.995,"l":6.9,"n":1977,"o":6.95,"t":"2026-10-01T14:45:00Z","v":217088,"vw":6.952301},{"c":7.015,"h":7.015,"l":6.9123,"n":1439,"o":6.945,"t":"2026-10-01T15:00:00Z","v":159874,"vw":6.950532},{"c":6.9,"h":7.045,"l":6.9,"n":1893,"o":7.01,"t":"2026-10-01T15:15:00Z","v":281028,"vw":6.978808},{"c":6.87,"h":6.9194,"l":6.8301,"n":1189,"o":6.9,"t":"2026-10-01T15:30:00Z","v":175816,"vw":6.869795},{"c":6.895,"h":6.895,"l":6.82,"n":1020,"o":6.865,"t":"2026-10-01T15:45:00Z","v":131617,"vw":6.854949},{"c":6.885,"h":6.935,"l":6.88,"n":1256,"o":6.895,"t":"2026-10-01T16:00:00Z","v":156477,"vw":6.909592},{"c":6.89,"h":6.91,"l":6.88,"n":694,"o":6.885,"t":"2026-10-01T16:15:00Z","v":45790,"vw":6.896086},{"c":6.935,"h":6.94,"l":6.875,"n":888,"o":6.895,"t":"2026-10-01T16:30:00Z","v":104002,"vw":6.90152},{"c":6.855,"h":6.935,"l":6.845,"n":904,"o":6.935,"t":"2026-10-01T16:45:00Z","v":133959,"vw":6.878611},{"c":6.835,"h":6.865,"l":6.835,"n":596,"o":6.85,"t":"2026-10-01T17:00:00Z","v":39415,"vw":6.849546},{"c":6.91,"h":6.965,"l":6.83,"n":1702,"o":6.835,"t":"2026-10-01T17:15:00Z","v":203904,"vw":6.907686},{"c":6.915,"h":6.955,"l":6.89,"n":1432,"o":6.91,"t":"2026-10-01T17:30:00Z","v":212281,"vw":6.933526},{"c":6.88,"h":6.925,"l":6.87,"n":636,"o":6.92,"t":"2026-10-01T17:45:00Z","v":58093,"vw":6.898028},{"c":6.89,"h":6.895,"l":6.87,"n":587,"o":6.875,"t":"2026-10-01T18:00:00Z","v":39718,"vw":6.884582},{"c":6.905,"h":6.915,"l":6.87,"n":869,"o":6.895,"t":"2026-10-01T18:15:00Z","v":72232,"vw":6.899309},{"c":6.91,"h":6.925,"l":6.885,"n":552,"o":6.905,"t":"2026-10-01T18:30:00Z","v":38180,"vw":6.906364},{"c":6.895,"h":6.905,"l":6.88,"n":493,"o":6.9,"t":"2026-10-01T18:45:00Z","v":34914,"vw":6.895338},{"c":6.88,"h":6.91,"l":6.875,"n":798,"o":6.895,"t":"2026-10-01T19:00:00Z","v":60384,"vw":6.889647},{"c":6.935,"h":6.96,"l":6.8701,"n":1055,"o":6.885,"t":"2026-10-01T19:15:00Z","v":116898,"vw":6.916586},{"c":6.955,"h":6.99,"l":6.9,"n":1162,"o":6.935,"t":"2026-10-01T19:30:00Z","v":132439,"vw":6.939139},{"c":7.06,"h":7.095,"l":6.96,"n":4949,"o":6.96,"t":"2026-10-01T19:45:00Z","v":963618,"vw":7.045072},{"c":7.1,"h":7.1,"l":7.06,"n":39,"o":7.06,"t":"2026-10-01T20:00:00Z","v":655510,"vw":7.060027},{"c":7.04,"h":7.08,"l":7.04,"n":3,"o":7.08,"t":"2026-10-01T20:15:00Z","v":454,"vw":7.062379},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-01T20:30:00Z","v":6716,"vw":7.06},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-01T21:15:00Z","v":100,"vw":7.03},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-01T21:45:00Z","v":400,"vw":7.05},{"c":7.06,"h":7.06,"l":7.06,"n":4,"o":7.06,"t":"2026-10-02T08:00:00Z","v":783,"vw":7.06},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-02T08:15:00Z","v":100,"vw":7.06},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-02T09:45:00Z","v":100,"vw":7.08},{"c":7.14,"h":7.15,"l":7.14,"n":7,"o":7.15,"t":"2026-10-02T13:15:00Z","v":456,"vw":7.1425},{"c":7.105,"h":7.22,"l":7.09,"n":815,"o":7.17,"t":"2026-10-02T13:30:00Z","v":135983,"vw":7.137755},{"c":7.04,"h":7.135,"l":7.03,"n":566,"o":7.105,"t":"2026-10-02T13:45:00Z","v":88053,"vw":7.065383},{"c":7.065,"h":7.105,"l":7.032,"n":1171,"o":7.032,"t":"2026-10-02T14:00:00Z","v":173793,"vw":7.067211},{"c":6.975,"h":7.065,"l":6.95,"n":654,"o":7.065,"t":"2026-10-02T14:15:00Z","v":56903,"vw":6.995589},{"c":7.025,"h":7.06,"l":6.94,"n":1138,"o":6.975,"t":"2026-10-02T14:30:00Z","v":206841,"vw":6.99938},{"c":7.065,"h":7.075,"l":7.015,"n":548,"o":7.025,"t":"2026-10-02T14:45:00Z","v":96014,"vw":7.04413},{"c":7.085,"h":7.085,"l":7.03,"n":650,"o":7.065,"t":"2026-10-02T15:00:00Z","v":53188,"vw":7.050254},{"c":7.125,"h":7.13,"l":7.06,"n":730,"o":7.09,"t":"2026-10-02T15:15:00Z","v":66243,"vw":7.097981},{"c":7.05,"h":7.14,"l":7.05,"n":807,"o":7.125,"t":"2026-10-02T15:30:00Z","v":85882,"vw":7.103024},{"c":7.025,"h":7.055,"l":7.025,"n":546,"o":7.055,"t":"2026-10-02T15:45:00Z","v":42324,"vw":7.03577},{"c":7.015,"h":7.03,"l":6.985,"n":1022,"o":7.025,"t":"2026-10-02T16:00:00Z","v":97872,"vw":7.009778},{"c":6.99,"h":7.025,"l":6.99,"n":596,"o":7.01,"t":"2026-10-02T16:15:00Z","v":49083,"vw":7.007917},{"c":7.025,"h":7.025,"l":6.995,"n":444,"o":6.995,"t":"2026-10-02T16:30:00Z","v":40816,"vw":7.004387},{"c":7.035,"h":7.045,"l":7.025,"n":492,"o":7.025,"t":"2026-10-02T16:45:00Z","v":51880,"vw":7.036471},{"c":7.015,"h":7.04,"l":7.005,"n":806,"o":7.035,"t":"2026-10-02T17:00:00Z","v":115098,"vw":7.01996},{"c":7.015,"h":7.03,"l":7.01,"n":407,"o":7.015,"t":"2026-10-02T17:15:00Z","v":34525,"vw":7.017996},{"c":7.065,"h":7.075,"l":7.015,"n":751,"o":7.015,"t":"2026-10-02T17:30:00Z","v":91803,"vw":7.050218},{"c":7.045,"h":7.065,"l":7.045,"n":368,"o":7.065,"t":"2026-10-02T17:45:00Z","v":31062,"vw":7.055924},{"c":7.015,"h":7.05,"l":6.985,"n":562,"o":7.045,"t":"2026-10-02T18:00:00Z","v":57505,"vw":7.011039},{"c":6.945,"h":7.015,"l":6.94,"n":724,"o":7.015,"t":"2026-10-02T18:15:00Z","v":55219,"vw":6.977118},{"c":6.965,"h":6.97,"l":6.94,"n":504,"o":6.945,"t":"2026-10-02T18:30:00Z","v":50229,"vw":6.954763},{"c":6.955,"h":6.98,"l":6.94,"n":628,"o":6.965,"t":"2026-10-02T18:45:00Z","v":52072,"vw":6.953655},{"c":6.95,"h":6.96,"l":6.935,"n":587,"o":6.96,"t":"2026-10-02T19:00:00Z","v":52432,"vw":6.945379},{"c":6.95,"h":6.96,"l":6.94,"n":797,"o":6.955,"t":"2026-10-02T19:15:00Z","v":78182,"vw":6.949036},{"c":6.975,"h":6.98,"l":6.935,"n":798,"o":6.955,"t":"2026-10-02T19:30:00Z","v":98330,"vw":6.954863},{"c":7.055,"h":7.085,"l":6.97,"n":2685,"o":6.975,"t":"2026-10-02T19:45:00Z","v":397333,"vw":7.032476},{"c":7.05,"h":7.05,"l":7.05,"n":20,"o":7.05,"t":"2026-10-02T20:00:00Z","v":334079,"vw":7.05},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-02T20:30:00Z","v":6994,"vw":7.05},{"c":7.15,"h":7.15,"l":7.05,"n":7,"o":7.05,"t":"2026-10-02T22:15:00Z","v":9346,"vw":7.066055},{"c":7.2345,"h":7.2345,"l":7.2345,"n":1,"o":7.2345,"t":"2026-10-02T23:45:00Z","v":400,"vw":7.2345},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-05T11:00:00Z","v":955,"vw":7.08},{"c":7.3,"h":7.3,"l":7.11,"n":42,"o":7.11,"t":"2026-10-05T12:15:00Z","v":14418,"vw":7.289039},{"c":7.42,"h":7.42,"l":7.3,"n":10,"o":7.3,"t":"2026-10-05T12:30:00Z","v":1412,"vw":7.342196},{"c":7.32,"h":7.32,"l":7.32,"n":3,"o":7.32,"t":"2026-10-05T13:15:00Z","v":1000,"vw":7.32},{"c":7.39,"h":7.54,"l":7.35,"n":789,"o":7.35,"t":"2026-10-05T13:30:00Z","v":210584,"vw":7.449613},{"c":7.365,"h":7.4,"l":7.305,"n":495,"o":7.39,"t":"2026-10-05T13:45:00Z","v":122892,"vw":7.358111},{"c":7.45,"h":7.495,"l":7.365,"n":1033,"o":7.365,"t":"2026-10-05T14:00:00Z","v":193149,"vw":7.4381},{"c":7.425,"h":7.475,"l":7.4,"n":513,"o":7.44,"t":"2026-10-05T14:15:00Z","v":105324,"vw":7.442153},{"c":7.385,"h":7.43,"l":7.37,"n":336,"o":7.43,"t":"2026-10-05T14:30:00Z","v":28939,"vw":7.39009},{"c":7.425,"h":7.45,"l":7.385,"n":480,"o":7.385,"t":"2026-10-05T14:45:00Z","v":51443,"vw":7.419035},{"c":7.455,"h":7.48,"l":7.395,"n":1432,"o":7.4201,"t":"2026-10-05T15:00:00Z","v":245604,"vw":7.429939},{"c":7.47,"h":7.52,"l":7.455,"n":790,"o":7.455,"t":"2026-10-05T15:15:00Z","v":103598,"vw":7.494033},{"c":7.475,"h":7.485,"l":7.46,"n":381,"o":7.47,"t":"2026-10-05T15:30:00Z","v":29413,"vw":7.472907},{"c":7.495,"h":7.495,"l":7.465,"n":484,"o":7.475,"t":"2026-10-05T15:45:00Z","v":47457,"vw":7.481275},{"c":7.455,"h":7.495,"l":7.435,"n":519,"o":7.495,"t":"2026-10-05T16:00:00Z","v":81092,"vw":7.457014},{"c":7.365,"h":7.455,"l":7.36,"n":586,"o":7.455,"t":"2026-10-05T16:15:00Z","v":74029,"vw":7.405891},{"c":7.395,"h":7.4,"l":7.365,"n":264,"o":7.365,"t":"2026-10-05T16:30:00Z","v":28348,"vw":7.387134},{"c":7.35,"h":7.395,"l":7.35,"n":363,"o":7.395,"t":"2026-10-05T16:45:00Z","v":32911,"vw":7.380288},{"c":7.33,"h":7.36,"l":7.33,"n":367,"o":7.35,"t":"2026-10-05T17:00:00Z","v":28724,"vw":7.349106},{"c":7.375,"h":7.385,"l":7.335,"n":578,"o":7.335,"t":"2026-10-05T17:15:00Z","v":45112,"vw":7.365925},{"c":7.355,"h":7.37,"l":7.335,"n":388,"o":7.37,"t":"2026-10-05T17:30:00Z","v":23820,"vw":7.347836},{"c":7.39,"h":7.39,"l":7.355,"n":442,"o":7.355,"t":"2026-10-05T17:45:00Z","v":32263,"vw":7.370559},{"c":7.395,"h":7.395,"l":7.375,"n":605,"o":7.39,"t":"2026-10-05T18:00:00Z","v":47246,"vw":7.386582},{"c":7.395,"h":7.41,"l":7.38,"n":661,"o":7.4,"t":"2026-10-05T18:15:00Z","v":54379,"vw":7.39537},{"c":7.385,"h":7.395,"l":7.38,"n":394,"o":7.395,"t":"2026-10-05T18:30:00Z","v":22433,"vw":7.390043},{"c":7.405,"h":7.415,"l":7.385,"n":622,"o":7.3891,"t":"2026-10-05T18:45:00Z","v":38838,"vw":7.400484},{"c":7.405,"h":7.415,"l":7.395,"n":730,"o":7.405,"t":"2026-10-05T19:00:00Z","v":78027,"vw":7.404127},{"c":7.41,"h":7.415,"l":7.385,"n":668,"o":7.405,"t":"2026-10-05T19:15:00Z","v":57394,"vw":7.402749},{"c":7.42,"h":7.44,"l":7.405,"n":1232,"o":7.419,"t":"2026-10-05T19:30:00Z","v":105662,"vw":7.418448},{"c":7.435,"h":7.44,"l":7.37,"n":3254,"o":7.415,"t":"2026-10-05T19:45:00Z","v":425492,"vw":7.414888},{"c":7.38,"h":7.436,"l":7.38,"n":20,"o":7.436,"t":"2026-10-05T20:00:00Z","v":379698,"vw":7.429988},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-05T20:30:00Z","v":9754,"vw":7.43},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-06T11:00:00Z","v":141,"vw":7.36},{"c":7.35,"h":7.445,"l":7.34,"n":121,"o":7.42,"t":"2026-10-06T13:30:00Z","v":23660,"vw":7.410353},{"c":7.405,"h":7.415,"l":7.335,"n":563,"o":7.35,"t":"2026-10-06T13:45:00Z","v":81025,"vw":7.362604},{"c":7.41,"h":7.42,"l":7.38,"n":503,"o":7.4,"t":"2026-10-06T14:00:00Z","v":43404,"vw":7.403815},{"c":7.43,"h":7.43,"l":7.38,"n":548,"o":7.405,"t":"2026-10-06T14:15:00Z","v":75856,"vw":7.406296},{"c":7.41,"h":7.435,"l":7.4,"n":318,"o":7.435,"t":"2026-10-06T14:30:00Z","v":27311,"vw":7.419576},{"c":7.425,"h":7.445,"l":7.415,"n":527,"o":7.415,"t":"2026-10-06T14:45:00Z","v":107361,"vw":7.424527},{"c":7.4,"h":7.435,"l":7.395,"n":881,"o":7.425,"t":"2026-10-06T15:00:00Z","v":109264,"vw":7.403207},{"c":7.38,"h":7.4199,"l":7.38,"n":528,"o":7.405,"t":"2026-10-06T15:15:00Z","v":55388,"vw":7.400025},{"c":7.415,"h":7.42,"l":7.375,"n":409,"o":7.385,"t":"2026-10-06T15:30:00Z","v":49306,"vw":7.403059},{"c":7.36,"h":7.42,"l":7.335,"n":499,"o":7.42,"t":"2026-10-06T15:45:00Z","v":71806,"vw":7.365633},{"c":7.355,"h":7.365,"l":7.345,"n":474,"o":7.36,"t":"2026-10-06T16:00:00Z","v":41954,"vw":7.35494},{"c":7.36,"h":7.36,"l":7.345,"n":358,"o":7.36,"t":"2026-10-06T16:15:00Z","v":27148,"vw":7.352266},{"c":7.335,"h":7.36,"l":7.33,"n":349,"o":7.36,"t":"2026-10-06T16:30:00Z","v":22376,"vw":7.345446},{"c":7.315,"h":7.34,"l":7.304,"n":577,"o":7.34,"t":"2026-10-06T16:45:00Z","v":76098,"vw":7.318124},{"c":7.305,"h":7.315,"l":7.29,"n":343,"o":7.315,"t":"2026-10-06T17:00:00Z","v":26424,"vw":7.302569},{"c":7.315,"h":7.33,"l":7.305,"n":441,"o":7.305,"t":"2026-10-06T17:15:00Z","v":37372,"vw":7.312342},{"c":7.305,"h":7.325,"l":7.305,"n":293,"o":7.32,"t":"2026-10-06T17:30:00Z","v":19337,"vw":7.317791},{"c":7.275,"h":7.31,"l":7.275,"n":289,"o":7.31,"t":"2026-10-06T17:45:00Z","v":31874,"vw":7.288561},{"c":7.2991,"h":7.3,"l":7.27,"n":485,"o":7.28,"t":"2026-10-06T18:00:00Z","v":41287,"vw":7.278986},{"c":7.305,"h":7.315,"l":7.295,"n":393,"o":7.3,"t":"2026-10-06T18:15:00Z","v":63776,"vw":7.301274},{"c":7.305,"h":7.32,"l":7.305,"n":306,"o":7.31,"t":"2026-10-06T18:30:00Z","v":20311,"vw":7.312441},{"c":7.34,"h":7.34,"l":7.31,"n":334,"o":7.31,"t":"2026-10-06T18:45:00Z","v":37776,"vw":7.319254},{"c":7.33,"h":7.35,"l":7.325,"n":517,"o":7.34,"t":"2026-10-06T19:00:00Z","v":55251,"vw":7.33583},{"c":7.34,"h":7.35,"l":7.322,"n":588,"o":7.33,"t":"2026-10-06T19:15:00Z","v":72378,"vw":7.331951},{"c":7.335,"h":7.35,"l":7.32,"n":800,"o":7.34,"t":"2026-10-06T19:30:00Z","v":79651,"vw":7.332256},{"c":7.345,"h":7.36,"l":7.315,"n":2610,"o":7.34,"t":"2026-10-06T19:45:00Z","v":338205,"vw":7.332833},{"c":7.35,"h":7.35,"l":7.35,"n":20,"o":7.35,"t":"2026-10-06T20:00:00Z","v":295866,"vw":7.35},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-06T20:30:00Z","v":4385,"vw":7.35},{"c":7.235,"h":7.31,"l":7.23,"n":185,"o":7.26,"t":"2026-10-07T13:30:00Z","v":36753,"vw":7.259624},{"c":7.26,"h":7.285,"l":7.23,"n":500,"o":7.23,"t":"2026-10-07T13:45:00Z","v":59777,"vw":7.25171},{"c":7.185,"h":7.255,"l":7.18,"n":1120,"o":7.255,"t":"2026-10-07T14:00:00Z","v":205330,"vw":7.223374},{"c":7.18,"h":7.21,"l":7.165,"n":535,"o":7.18,"t":"2026-10-07T14:15:00Z","v":48749,"vw":7.188105},{"c":7.095,"h":7.195,"l":7.085,"n":1039,"o":7.185,"t":"2026-10-07T14:30:00Z","v":130246,"vw":7.146514},{"c":7.03,"h":7.0912,"l":7.01,"n":996,"o":7.0912,"t":"2026-10-07T14:45:00Z","v":128588,"vw":7.048185},{"c":7.045,"h":7.065,"l":7,"n":1080,"o":7.025,"t":"2026-10-07T15:00:00Z","v":173341,"vw":7.032727},{"c":7.045,"h":7.065,"l":7.03,"n":404,"o":7.045,"t":"2026-10-07T15:15:00Z","v":49360,"vw":7.044553},{"c":7.065,"h":7.07,"l":7.04,"n":370,"o":7.045,"t":"2026-10-07T15:30:00Z","v":42001,"vw":7.052259},{"c":7.025,"h":7.065,"l":7.02,"n":217,"o":7.06,"t":"2026-10-07T15:45:00Z","v":14547,"vw":7.041089},{"c":6.99,"h":7.03,"l":6.99,"n":436,"o":7.025,"t":"2026-10-07T16:00:00Z","v":56802,"vw":7.017434},{"c":7.045,"h":7.045,"l":6.99,"n":278,"o":6.99,"t":"2026-10-07T16:15:00Z","v":29750,"vw":7.01313},{"c":7.05,"h":7.07,"l":7.03,"n":356,"o":7.045,"t":"2026-10-07T16:30:00Z","v":26654,"vw":7.045746},{"c":7.07,"h":7.07,"l":7.04,"n":288,"o":7.06,"t":"2026-10-07T16:45:00Z","v":51638,"vw":7.052646},{"c":7.085,"h":7.095,"l":7.065,"n":347,"o":7.07,"t":"2026-10-07T17:00:00Z","v":33376,"vw":7.083238},{"c":7.055,"h":7.1,"l":7.055,"n":445,"o":7.085,"t":"2026-10-07T17:15:00Z","v":52635,"vw":7.085763},{"c":7.065,"h":7.07,"l":7.05,"n":302,"o":7.055,"t":"2026-10-07T17:30:00Z","v":28707,"vw":7.058057},{"c":7.055,"h":7.065,"l":7.055,"n":259,"o":7.06,"t":"2026-10-07T17:45:00Z","v":13702,"vw":7.059897},{"c":7.085,"h":7.085,"l":7.05,"n":234,"o":7.055,"t":"2026-10-07T18:00:00Z","v":20217,"vw":7.062474},{"c":7.135,"h":7.145,"l":7.09,"n":257,"o":7.09,"t":"2026-10-07T18:15:00Z","v":17564,"vw":7.118208},{"c":7.125,"h":7.135,"l":7.11,"n":492,"o":7.13,"t":"2026-10-07T18:30:00Z","v":86251,"vw":7.121482},{"c":7.11,"h":7.125,"l":7.1,"n":293,"o":7.125,"t":"2026-10-07T18:45:00Z","v":21119,"vw":7.110517},{"c":7.095,"h":7.115,"l":7.085,"n":351,"o":7.105,"t":"2026-10-07T19:00:00Z","v":32029,"vw":7.09788},{"c":7.105,"h":7.125,"l":7.092,"n":793,"o":7.095,"t":"2026-10-07T19:15:00Z","v":80363,"vw":7.111025},{"c":7.075,"h":7.105,"l":7.065,"n":581,"o":7.105,"t":"2026-10-07T19:30:00Z","v":51475,"vw":7.082221},{"c":7.075,"h":7.11,"l":7.045,"n":2809,"o":7.08,"t":"2026-10-07T19:45:00Z","v":379288,"vw":7.07148},{"c":7.06,"h":7.06,"l":7.06,"n":29,"o":7.06,"t":"2026-10-07T20:00:00Z","v":411268,"vw":7.06},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-07T20:30:00Z","v":438,"vw":7.06},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-08T13:15:00Z","v":101,"vw":7.1},{"c":7.06,"h":7.11,"l":7,"n":172,"o":7.06,"t":"2026-10-08T13:30:00Z","v":64894,"vw":7.061816},{"c":7.08,"h":7.08,"l":7.03,"n":423,"o":7.0452,"t":"2026-10-08T13:45:00Z","v":92197,"vw":7.064043},{"c":7.086,"h":7.1,"l":7.07,"n":411,"o":7.085,"t":"2026-10-08T14:00:00Z","v":27695,"vw":7.086223},{"c":7.045,"h":7.08,"l":7.04,"n":614,"o":7.08,"t":"2026-10-08T14:15:00Z","v":132819,"vw":7.06627},{"c":7.04,"h":7.055,"l":7.03,"n":433,"o":7.045,"t":"2026-10-08T14:30:00Z","v":17302,"vw":7.04447},{"c":7.0392,"h":7.0397,"l":7.015,"n":317,"o":7.035,"t":"2026-10-08T14:45:00Z","v":17853,"vw":7.025028},{"c":6.98,"h":7.04,"l":6.98,"n":307,"o":7.035,"t":"2026-10-08T15:00:00Z","v":38714,"vw":7.012188},{"c":6.955,"h":6.985,"l":6.95,"n":244,"o":6.985,"t":"2026-10-08T15:15:00Z","v":11288,"vw":6.964627},{"c":6.955,"h":6.96,"l":6.95,"n":247,"o":6.95,"t":"2026-10-08T15:30:00Z","v":12179,"vw":6.952689},{"c":7.015,"h":7.03,"l":6.955,"n":509,"o":6.96,"t":"2026-10-08T15:45:00Z","v":63020,"vw":6.99171},{"c":6.995,"h":7.015,"l":6.995,"n":245,"o":7.015,"t":"2026-10-08T16:00:00Z","v":14306,"vw":7.004421},{"c":6.995,"h":7.04,"l":6.99,"n":370,"o":6.99,"t":"2026-10-08T16:15:00Z","v":33652,"vw":7.011327},{"c":6.985,"h":6.995,"l":6.965,"n":396,"o":6.995,"t":"2026-10-08T16:30:00Z","v":28498,"vw":6.980223},{"c":6.975,"h":7.005,"l":6.96,"n":600,"o":6.985,"t":"2026-10-08T16:45:00Z","v":52265,"vw":6.982717},{"c":7.005,"h":7.005,"l":6.96,"n":396,"o":6.975,"t":"2026-10-08T17:00:00Z","v":34874,"vw":6.978276},{"c":6.945,"h":7.01,"l":6.93,"n":715,"o":7.005,"t":"2026-10-08T17:15:00Z","v":64773,"vw":6.96145},{"c":6.935,"h":6.96,"l":6.93,"n":646,"o":6.945,"t":"2026-10-08T17:30:00Z","v":48746,"vw":6.944484},{"c":6.935,"h":6.946,"l":6.93,"n":488,"o":6.93,"t":"2026-10-08T17:45:00Z","v":27667,"vw":6.939217},{"c":6.93,"h":6.95,"l":6.91,"n":830,"o":6.94,"t":"2026-10-08T18:00:00Z","v":110481,"vw":6.931836},{"c":6.935,"h":6.94,"l":6.9,"n":631,"o":6.935,"t":"2026-10-08T18:15:00Z","v":70497,"vw":6.92384},{"c":6.915,"h":6.935,"l":6.88,"n":1029,"o":6.935,"t":"2026-10-08T18:30:00Z","v":200546,"vw":6.905043},{"c":6.945,"h":6.95,"l":6.915,"n":487,"o":6.915,"t":"2026-10-08T18:45:00Z","v":81033,"vw":6.932935},{"c":7.025,"h":7.025,"l":6.945,"n":760,"o":6.945,"t":"2026-10-08T19:00:00Z","v":108776,"vw":6.978907},{"c":7.005,"h":7.03,"l":7,"n":761,"o":7.025,"t":"2026-10-08T19:15:00Z","v":68484,"vw":7.019127},{"c":6.965,"h":7.005,"l":6.96,"n":1111,"o":7.005,"t":"2026-10-08T19:30:00Z","v":146070,"vw":6.980769},{"c":6.99,"h":7.045,"l":6.96,"n":3529,"o":6.965,"t":"2026-10-08T19:45:00Z","v":934165,"vw":7.006182},{"c":6.99,"h":6.99,"l":6.99,"n":21,"o":6.99,"t":"2026-10-08T20:00:00Z","v":387155,"vw":6.99},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-08T20:30:00Z","v":995,"vw":6.99},{"c":7.04,"h":7.22,"l":6.95,"n":285,"o":7,"t":"2026-10-09T13:30:00Z","v":60914,"vw":7.023529},{"c":6.975,"h":7.04,"l":6.97,"n":359,"o":7.025,"t":"2026-10-09T13:45:00Z","v":17472,"vw":6.995272},{"c":6.965,"h":6.995,"l":6.925,"n":680,"o":6.975,"t":"2026-10-09T14:00:00Z","v":79284,"vw":6.946972},{"c":7.005,"h":7.005,"l":6.965,"n":335,"o":6.965,"t":"2026-10-09T14:15:00Z","v":24712,"vw":6.984455},{"c":6.99,"h":7.015,"l":6.98,"n":635,"o":7,"t":"2026-10-09T14:30:00Z","v":115243,"vw":7.005049},{"c":6.965,"h":6.995,"l":6.9601,"n":381,"o":6.99,"t":"2026-10-09T14:45:00Z","v":26526,"vw":6.979794},{"c":6.925,"h":6.96,"l":6.9,"n":474,"o":6.96,"t":"2026-10-09T15:00:00Z","v":47859,"vw":6.920048},{"c":6.96,"h":6.96,"l":6.935,"n":361,"o":6.936,"t":"2026-10-09T15:15:00Z","v":40961,"vw":6.946701},{"c":6.91,"h":6.995,"l":6.91,"n":1683,"o":6.966,"t":"2026-10-09T15:30:00Z","v":228624,"vw":6.957892},{"c":6.915,"h":6.915,"l":6.905,"n":322,"o":6.915,"t":"2026-10-09T15:45:00Z","v":24517,"vw":6.911042},{"c":6.885,"h":6.915,"l":6.88,"n":181,"o":6.915,"t":"2026-10-09T16:00:00Z","v":12149,"vw":6.905195},{"c":6.86,"h":6.88,"l":6.855,"n":312,"o":6.88,"t":"2026-10-09T16:15:00Z","v":15431,"vw":6.868649},{"c":6.835,"h":6.855,"l":6.835,"n":262,"o":6.855,"t":"2026-10-09T16:30:00Z","v":31679,"vw":6.841446},{"c":6.795,"h":6.84,"l":6.785,"n":620,"o":6.832,"t":"2026-10-09T16:45:00Z","v":58291,"vw":6.812258},{"c":6.78,"h":6.815,"l":6.78,"n":377,"o":6.795,"t":"2026-10-09T17:00:00Z","v":42351,"vw":6.805664},{"c":6.765,"h":6.8,"l":6.76,"n":368,"o":6.785,"t":"2026-10-09T17:15:00Z","v":82079,"vw":6.77839},{"c":6.785,"h":6.785,"l":6.75,"n":315,"o":6.77,"t":"2026-10-09T17:30:00Z","v":20613,"vw":6.767126},{"c":6.79,"h":6.795,"l":6.78,"n":259,"o":6.7886,"t":"2026-10-09T17:45:00Z","v":19189,"vw":6.788639},{"c":6.825,"h":6.825,"l":6.785,"n":653,"o":6.79,"t":"2026-10-09T18:00:00Z","v":91153,"vw":6.803863},{"c":6.82,"h":6.825,"l":6.815,"n":366,"o":6.82,"t":"2026-10-09T18:15:00Z","v":30594,"vw":6.819363},{"c":6.895,"h":6.91,"l":6.82,"n":839,"o":6.825,"t":"2026-10-09T18:30:00Z","v":126175,"vw":6.868501},{"c":6.865,"h":6.89,"l":6.86,"n":586,"o":6.89,"t":"2026-10-09T18:45:00Z","v":45398,"vw":6.874814},{"c":6.835,"h":6.87,"l":6.83,"n":889,"o":6.865,"t":"2026-10-09T19:00:00Z","v":74943,"vw":6.853062},{"c":6.835,"h":6.86,"l":6.795,"n":3259,"o":6.83,"t":"2026-10-09T19:15:00Z","v":903650,"vw":6.813936},{"c":6.805,"h":6.835,"l":6.8,"n":1168,"o":6.835,"t":"2026-10-09T19:30:00Z","v":108781,"vw":6.813637},{"c":6.82,"h":6.825,"l":6.78,"n":3939,"o":6.805,"t":"2026-10-09T19:45:00Z","v":876005,"vw":6.813477},{"c":6.82,"h":6.82,"l":6.82,"n":16,"o":6.82,"t":"2026-10-09T20:00:00Z","v":337950,"vw":6.82},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-12T13:00:00Z","v":300,"vw":6.9},{"c":6.875,"h":6.9,"l":6.85,"n":162,"o":6.85,"t":"2026-10-12T13:30:00Z","v":16666,"vw":6.871338},{"c":6.835,"h":6.87,"l":6.835,"n":252,"o":6.87,"t":"2026-10-12T13:45:00Z","v":25402,"vw":6.857399},{"c":6.83,"h":6.855,"l":6.81,"n":544,"o":6.835,"t":"2026-10-12T14:00:00Z","v":48892,"vw":6.832522},{"c":6.81,"h":6.83,"l":6.805,"n":335,"o":6.83,"t":"2026-10-12T14:15:00Z","v":17833,"vw":6.818108},{"c":6.83,"h":6.83,"l":6.805,"n":204,"o":6.81,"t":"2026-10-12T14:30:00Z","v":10482,"vw":6.81438},{"c":6.83,"h":6.885,"l":6.825,"n":566,"o":6.83,"t":"2026-10-12T14:45:00Z","v":77042,"vw":6.851479},{"c":6.845,"h":6.845,"l":6.825,"n":409,"o":6.835,"t":"2026-10-12T15:00:00Z","v":48575,"vw":6.832351},{"c":6.785,"h":6.845,"l":6.785,"n":1069,"o":6.845,"t":"2026-10-12T15:15:00Z","v":126965,"vw":6.811739},{"c":6.805,"h":6.825,"l":6.785,"n":1287,"o":6.785,"t":"2026-10-12T15:30:00Z","v":144525,"vw":6.803733},{"c":6.795,"h":6.8,"l":6.795,"n":246,"o":6.8,"t":"2026-10-12T15:45:00Z","v":14342,"vw":6.796957},{"c":6.7999,"h":6.8,"l":6.795,"n":151,"o":6.8,"t":"2026-10-12T16:00:00Z","v":7898,"vw":6.796248},{"c":6.76,"h":6.8,"l":6.76,"n":340,"o":6.795,"t":"2026-10-12T16:15:00Z","v":23255,"vw":6.781692},{"c":6.775,"h":6.775,"l":6.745,"n":398,"o":6.76,"t":"2026-10-12T16:30:00Z","v":32690,"vw":6.757761},{"c":6.765,"h":6.8,"l":6.765,"n":354,"o":6.775,"t":"2026-10-12T16:45:00Z","v":29841,"vw":6.787697},{"c":6.8,"h":6.805,"l":6.76,"n":367,"o":6.765,"t":"2026-10-12T17:00:00Z","v":37137,"vw":6.789135},{"c":6.775,"h":6.815,"l":6.775,"n":701,"o":6.795,"t":"2026-10-12T17:15:00Z","v":101987,"vw":6.798022},{"c":6.8,"h":6.81,"l":6.775,"n":562,"o":6.775,"t":"2026-10-12T17:30:00Z","v":71084,"vw":6.797598},{"c":6.81,"h":6.81,"l":6.795,"n":544,"o":6.8,"t":"2026-10-12T17:45:00Z","v":63229,"vw":6.804804},{"c":6.835,"h":6.84,"l":6.805,"n":456,"o":6.81,"t":"2026-10-12T18:00:00Z","v":74566,"vw":6.819411},{"c":6.85,"h":6.86,"l":6.83,"n":372,"o":6.835,"t":"2026-10-12T18:15:00Z","v":31272,"vw":6.845438},{"c":6.865,"h":6.865,"l":6.835,"n":597,"o":6.855,"t":"2026-10-12T18:30:00Z","v":82476,"vw":6.845266},{"c":6.845,"h":6.865,"l":6.84,"n":451,"o":6.865,"t":"2026-10-12T18:45:00Z","v":44545,"vw":6.84852},{"c":6.845,"h":6.855,"l":6.83,"n":600,"o":6.845,"t":"2026-10-12T19:00:00Z","v":84493,"vw":6.84337},{"c":6.855,"h":6.855,"l":6.84,"n":488,"o":6.845,"t":"2026-10-12T19:15:00Z","v":33946,"vw":6.847289},{"c":6.87,"h":6.895,"l":6.83,"n":1427,"o":6.855,"t":"2026-10-12T19:30:00Z","v":193947,"vw":6.856094},{"c":6.87,"h":6.905,"l":6.835,"n":3182,"o":6.87,"t":"2026-10-12T19:45:00Z","v":620710,"vw":6.871419},{"c":6.88,"h":6.88,"l":6.88,"n":20,"o":6.88,"t":"2026-10-12T20:00:00Z","v":354139,"vw":6.88},{"c":6.88,"h":6.88,"l":6.88,"n":2,"o":6.88,"t":"2026-10-12T20:15:00Z","v":38553,"vw":6.88},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-12T20:30:00Z","v":1524,"vw":6.88},{"c":6.845,"h":6.98,"l":6.845,"n":277,"o":6.87,"t":"2026-10-13T13:30:00Z","v":128644,"vw":6.890101},{"c":6.82,"h":6.854,"l":6.82,"n":180,"o":6.84,"t":"2026-10-13T13:45:00Z","v":16207,"vw":6.84323},{"c":6.77,"h":6.82,"l":6.745,"n":720,"o":6.82,"t":"2026-10-13T14:00:00Z","v":47311,"vw":6.773449},{"c":6.815,"h":6.83,"l":6.765,"n":671,"o":6.77,"t":"2026-10-13T14:15:00Z","v":101824,"vw":6.805911},{"c":6.8,"h":6.835,"l":6.8,"n":323,"o":6.815,"t":"2026-10-13T14:30:00Z","v":26839,"vw":6.824965},{"c":6.83,"h":6.83,"l":6.805,"n":248,"o":6.805,"t":"2026-10-13T14:45:00Z","v":18908,"vw":6.820623},{"c":6.825,"h":6.84,"l":6.825,"n":332,"o":6.829,"t":"2026-10-13T15:00:00Z","v":43768,"vw":6.833828},{"c":6.84,"h":6.84,"l":6.825,"n":244,"o":6.825,"t":"2026-10-13T15:15:00Z","v":27128,"vw":6.826722},{"c":6.825,"h":6.84,"l":6.815,"n":273,"o":6.835,"t":"2026-10-13T15:30:00Z","v":16313,"vw":6.825272},{"c":6.845,"h":6.855,"l":6.795,"n":1098,"o":6.825,"t":"2026-10-13T15:45:00Z","v":151121,"vw":6.829665},{"c":6.905,"h":6.91,"l":6.845,"n":559,"o":6.845,"t":"2026-10-13T16:00:00Z","v":84483,"vw":6.875519},{"c":6.925,"h":6.93,"l":6.905,"n":174,"o":6.905,"t":"2026-10-13T16:15:00Z","v":10244,"vw":6.917259},{"c":6.885,"h":6.93,"l":6.875,"n":271,"o":6.925,"t":"2026-10-13T16:30:00Z","v":18659,"vw":6.898428},{"c":6.915,"h":6.92,"l":6.87,"n":273,"o":6.885,"t":"2026-10-13T16:45:00Z","v":36364,"vw":6.894135},{"c":6.975,"h":6.975,"l":6.915,"n":274,"o":6.915,"t":"2026-10-13T17:00:00Z","v":18564,"vw":6.946295},{"c":7.055,"h":7.065,"l":6.975,"n":712,"o":6.975,"t":"2026-10-13T17:15:00Z","v":66113,"vw":7.014995},{"c":7.15,"h":7.155,"l":7.05,"n":1459,"o":7.055,"t":"2026-10-13T17:30:00Z","v":148854,"vw":7.109527},{"c":7.155,"h":7.175,"l":7.15,"n":607,"o":7.155,"t":"2026-10-13T17:45:00Z","v":40595,"vw":7.1591},{"c":7.165,"h":7.19,"l":7.135,"n":834,"o":7.15,"t":"2026-10-13T18:00:00Z","v":83605,"vw":7.156241},{"c":7.175,"h":7.18,"l":7.16,"n":458,"o":7.1691,"t":"2026-10-13T18:15:00Z","v":36067,"vw":7.171745},{"c":7.185,"h":7.19,"l":7.16,"n":684,"o":7.175,"t":"2026-10-13T18:30:00Z","v":40424,"vw":7.175877},{"c":7.195,"h":7.2,"l":7.185,"n":467,"o":7.189,"t":"2026-10-13T18:45:00Z","v":22728,"vw":7.190749},{"c":7.265,"h":7.32,"l":7.185,"n":1227,"o":7.2,"t":"2026-10-13T19:00:00Z","v":336714,"vw":7.254197},{"c":7.305,"h":7.32,"l":7.235,"n":1729,"o":7.265,"t":"2026-10-13T19:15:00Z","v":330312,"vw":7.263857},{"c":7.23,"h":7.305,"l":7.225,"n":1326,"o":7.305,"t":"2026-10-13T19:30:00Z","v":260831,"vw":7.255644},{"c":7.21,"h":7.255,"l":7.1939,"n":3606,"o":7.225,"t":"2026-10-13T19:45:00Z","v":797632,"vw":7.231787},{"c":7.21,"h":7.21,"l":7.21,"n":16,"o":7.21,"t":"2026-10-13T20:00:00Z","v":397853,"vw":7.21},{"c":7.12,"h":7.23,"l":7.12,"n":179,"o":7.12,"t":"2026-10-14T13:30:00Z","v":41323,"vw":7.150735},{"c":7.03,"h":7.11,"l":7.02,"n":1049,"o":7.11,"t":"2026-10-14T13:45:00Z","v":196970,"vw":7.052991},{"c":7.02,"h":7.075,"l":7,"n":661,"o":7.02,"t":"2026-10-14T14:00:00Z","v":89456,"vw":7.045588},{"c":6.975,"h":7.005,"l":6.925,"n":759,"o":7.005,"t":"2026-10-14T14:15:00Z","v":90484,"vw":6.968171},{"c":6.9499,"h":6.975,"l":6.93,"n":289,"o":6.975,"t":"2026-10-14T14:30:00Z","v":28935,"vw":6.953231},{"c":6.9,"h":6.945,"l":6.87,"n":852,"o":6.945,"t":"2026-10-14T14:45:00Z","v":95880,"vw":6.916029},{"c":6.91,"h":6.9277,"l":6.895,"n":404,"o":6.905,"t":"2026-10-14T15:00:00Z","v":41022,"vw":6.913505},{"c":6.9,"h":6.925,"l":6.885,"n":492,"o":6.905,"t":"2026-10-14T15:15:00Z","v":65547,"vw":6.912811},{"c":6.915,"h":6.92,"l":6.87,"n":695,"o":6.895,"t":"2026-10-14T15:30:00Z","v":101421,"vw":6.902848},{"c":6.905,"h":6.935,"l":6.895,"n":362,"o":6.92,"t":"2026-10-14T15:45:00Z","v":33705,"vw":6.917702},{"c":6.915,"h":6.935,"l":6.895,"n":260,"o":6.905,"t":"2026-10-14T16:00:00Z","v":20694,"vw":6.916327},{"c":6.905,"h":6.915,"l":6.905,"n":282,"o":6.915,"t":"2026-10-14T16:15:00Z","v":28064,"vw":6.911333},{"c":6.935,"h":6.94,"l":6.895,"n":402,"o":6.905,"t":"2026-10-14T16:30:00Z","v":40607,"vw":6.917609},{"c":6.935,"h":6.95,"l":6.93,"n":227,"o":6.935,"t":"2026-10-14T16:45:00Z","v":29170,"vw":6.938336},{"c":6.935,"h":6.935,"l":6.92,"n":248,"o":6.935,"t":"2026-10-14T17:00:00Z","v":19181,"vw":6.928352},{"c":6.94,"h":6.955,"l":6.93,"n":218,"o":6.93,"t":"2026-10-14T17:15:00Z","v":22939,"vw":6.943202},{"c":6.96,"h":6.965,"l":6.93,"n":454,"o":6.935,"t":"2026-10-14T17:30:00Z","v":46274,"vw":6.948095},{"c":6.965,"h":6.98,"l":6.95,"n":388,"o":6.955,"t":"2026-10-14T17:45:00Z","v":34059,"vw":6.963465},{"c":6.96,"h":6.97,"l":6.9599,"n":212,"o":6.965,"t":"2026-10-14T18:00:00Z","v":20560,"vw":6.962312},{"c":6.995,"h":7.005,"l":6.96,"n":486,"o":6.96,"t":"2026-10-14T18:15:00Z","v":56854,"vw":6.980808},{"c":7.015,"h":7.015,"l":6.995,"n":605,"o":6.995,"t":"2026-10-14T18:30:00Z","v":63745,"vw":7.005844},{"c":7.035,"h":7.04,"l":7.0188,"n":412,"o":7.02,"t":"2026-10-14T18:45:00Z","v":36448,"vw":7.030781},{"c":7.035,"h":7.045,"l":7.015,"n":883,"o":7.04,"t":"2026-10-14T19:00:00Z","v":84108,"vw":7.026845},{"c":7.055,"h":7.06,"l":7.035,"n":563,"o":7.035,"t":"2026-10-14T19:15:00Z","v":50103,"vw":7.050389},{"c":7.065,"h":7.075,"l":7.035,"n":1212,"o":7.055,"t":"2026-10-14T19:30:00Z","v":144454,"vw":7.054356},{"c":7.16,"h":7.17,"l":7.063,"n":4517,"o":7.065,"t":"2026-10-14T19:45:00Z","v":917502,"vw":7.121723},{"c":7.15,"h":7.16,"l":7.15,"n":23,"o":7.16,"t":"2026-10-14T20:00:00Z","v":382419,"vw":7.150152},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-14T20:45:00Z","v":1485,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-15T08:15:00Z","v":1500,"vw":7.15},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-15T12:15:00Z","v":200,"vw":7.38},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-15T13:15:00Z","v":725,"vw":7.21},{"c":7.27,"h":7.35,"l":7.225,"n":277,"o":7.23,"t":"2026-10-15T13:30:00Z","v":68220,"vw":7.271638},{"c":7.305,"h":7.31,"l":7.27,"n":398,"o":7.27,"t":"2026-10-15T13:45:00Z","v":43245,"vw":7.28478},{"c":7.335,"h":7.355,"l":7.285,"n":588,"o":7.31,"t":"2026-10-15T14:00:00Z","v":58530,"vw":7.323916},{"c":7.27,"h":7.335,"l":7.22,"n":882,"o":7.335,"t":"2026-10-15T14:15:00Z","v":85258,"vw":7.260218},{"c":7.24,"h":7.29,"l":7.2,"n":1054,"o":7.265,"t":"2026-10-15T14:30:00Z","v":315363,"vw":7.217789},{"c":7.225,"h":7.235,"l":7.2,"n":388,"o":7.23,"t":"2026-10-15T14:45:00Z","v":37429,"vw":7.221498},{"c":7.165,"h":7.225,"l":7.165,"n":327,"o":7.225,"t":"2026-10-15T15:00:00Z","v":28473,"vw":7.195737},{"c":7.175,"h":7.175,"l":7.13,"n":442,"o":7.165,"t":"2026-10-15T15:15:00Z","v":29142,"vw":7.155679},{"c":7.165,"h":7.175,"l":7.155,"n":316,"o":7.17,"t":"2026-10-15T15:30:00Z","v":45863,"vw":7.161576},{"c":7.2,"h":7.2,"l":7.17,"n":255,"o":7.17,"t":"2026-10-15T15:45:00Z","v":14053,"vw":7.186253},{"c":7.165,"h":7.195,"l":7.16,"n":291,"o":7.19,"t":"2026-10-15T16:00:00Z","v":26423,"vw":7.17709},{"c":7.165,"h":7.17,"l":7.16,"n":167,"o":7.16,"t":"2026-10-15T16:15:00Z","v":11514,"vw":7.167204},{"c":7.15,"h":7.18,"l":7.15,"n":220,"o":7.165,"t":"2026-10-15T16:30:00Z","v":16928,"vw":7.16823},{"c":7.17,"h":7.17,"l":7.145,"n":256,"o":7.155,"t":"2026-10-15T16:45:00Z","v":19824,"vw":7.152332},{"c":7.175,"h":7.18,"l":7.16,"n":233,"o":7.17,"t":"2026-10-15T17:00:00Z","v":19627,"vw":7.172765},{"c":7.195,"h":7.2,"l":7.175,"n":331,"o":7.175,"t":"2026-10-15T17:15:00Z","v":25096,"vw":7.189398},{"c":7.26,"h":7.26,"l":7.195,"n":666,"o":7.195,"t":"2026-10-15T17:30:00Z","v":86087,"vw":7.238507},{"c":7.285,"h":7.285,"l":7.25,"n":665,"o":7.27,"t":"2026-10-15T17:45:00Z","v":67964,"vw":7.267794},{"c":7.295,"h":7.3,"l":7.28,"n":589,"o":7.285,"t":"2026-10-15T18:00:00Z","v":61410,"vw":7.288682},{"c":7.3,"h":7.325,"l":7.29,"n":1095,"o":7.295,"t":"2026-10-15T18:15:00Z","v":124024,"vw":7.305777},{"c":7.265,"h":7.3,"l":7.2625,"n":656,"o":7.295,"t":"2026-10-15T18:30:00Z","v":83210,"vw":7.280108},{"c":7.29,"h":7.295,"l":7.26,"n":525,"o":7.265,"t":"2026-10-15T18:45:00Z","v":54131,"vw":7.278742},{"c":7.295,"h":7.3,"l":7.28,"n":540,"o":7.3,"t":"2026-10-15T19:00:00Z","v":54393,"vw":7.293213},{"c":7.295,"h":7.331,"l":7.25,"n":1729,"o":7.295,"t":"2026-10-15T19:15:00Z","v":1179740,"vw":7.258335},{"c":7.265,"h":7.31,"l":7.25,"n":2857,"o":7.295,"t":"2026-10-15T19:30:00Z","v":429616,"vw":7.273235},{"c":7.17,"h":7.3,"l":7.17,"n":3651,"o":7.265,"t":"2026-10-15T19:45:00Z","v":614910,"vw":7.216876},{"c":7.18,"h":7.18,"l":7.18,"n":17,"o":7.18,"t":"2026-10-15T20:00:00Z","v":285257,"vw":7.18},{"c":7.14,"h":7.18,"l":7.12,"n":10,"o":7.17,"t":"2026-10-16T08:00:00Z","v":1223,"vw":7.157589},{"c":7.19,"h":7.29,"l":7.17,"n":242,"o":7.24,"t":"2026-10-16T13:30:00Z","v":47818,"vw":7.235624},{"c":7.155,"h":7.18,"l":7.13,"n":288,"o":7.18,"t":"2026-10-16T13:45:00Z","v":20228,"vw":7.145859},{"c":7.085,"h":7.165,"l":7.08,"n":578,"o":7.15,"t":"2026-10-16T14:00:00Z","v":40909,"vw":7.123017},{"c":7.075,"h":7.105,"l":7.075,"n":459,"o":7.085,"t":"2026-10-16T14:15:00Z","v":25547,"vw":7.094482},{"c":7.095,"h":7.11,"l":7.065,"n":754,"o":7.08,"t":"2026-10-16T14:30:00Z","v":48023,"vw":7.087899},{"c":7.125,"h":7.14,"l":7.1,"n":443,"o":7.1,"t":"2026-10-16T14:45:00Z","v":25733,"vw":7.122763},{"c":7.16,"h":7.16,"l":7.125,"n":377,"o":7.13,"t":"2026-10-16T15:00:00Z","v":22023,"vw":7.14426},{"c":7.155,"h":7.16,"l":7.145,"n":394,"o":7.155,"t":"2026-10-16T15:15:00Z","v":17005,"vw":7.153449},{"c":7.17,"h":7.17,"l":7.115,"n":1007,"o":7.16,"t":"2026-10-16T15:30:00Z","v":79810,"vw":7.138835},{"c":7.135,"h":7.175,"l":7.13,"n":508,"o":7.17,"t":"2026-10-16T15:45:00Z","v":32261,"vw":7.159337},{"c":7.135,"h":7.15,"l":7.13,"n":411,"o":7.14,"t":"2026-10-16T16:00:00Z","v":19496,"vw":7.139393},{"c":7.085,"h":7.145,"l":7.085,"n":575,"o":7.14,"t":"2026-10-16T16:15:00Z","v":53067,"vw":7.111819},{"c":7.095,"h":7.095,"l":7.045,"n":778,"o":7.08,"t":"2026-10-16T16:30:00Z","v":87959,"vw":7.061222},{"c":7.035,"h":7.09,"l":7.0308,"n":536,"o":7.09,"t":"2026-10-16T16:45:00Z","v":53736,"vw":7.058685},{"c":6.975,"h":7.035,"l":6.965,"n":512,"o":7.035,"t":"2026-10-16T17:00:00Z","v":40865,"vw":6.989877},{"c":6.965,"h":6.975,"l":6.955,"n":410,"o":6.975,"t":"2026-10-16T17:15:00Z","v":18178,"vw":6.963271},{"c":6.97,"h":6.975,"l":6.935,"n":622,"o":6.9612,"t":"2026-10-16T17:30:00Z","v":47667,"vw":6.958947},{"c":6.965,"h":6.97,"l":6.95,"n":457,"o":6.97,"t":"2026-10-16T17:45:00Z","v":37203,"vw":6.959336},{"c":6.975,"h":6.975,"l":6.935,"n":697,"o":6.96,"t":"2026-10-16T18:00:00Z","v":66701,"vw":6.954573},{"c":6.945,"h":6.975,"l":6.935,"n":432,"o":6.975,"t":"2026-10-16T18:15:00Z","v":32297,"vw":6.947373},{"c":6.945,"h":6.955,"l":6.935,"n":326,"o":6.945,"t":"2026-10-16T18:30:00Z","v":13722,"vw":6.946058},{"c":6.935,"h":6.955,"l":6.935,"n":443,"o":6.95,"t":"2026-10-16T18:45:00Z","v":24328,"vw":6.94439},{"c":6.925,"h":6.94,"l":6.91,"n":616,"o":6.93,"t":"2026-10-16T19:00:00Z","v":68816,"vw":6.923682},{"c":6.935,"h":6.95,"l":6.9,"n":800,"o":6.93,"t":"2026-10-16T19:15:00Z","v":71014,"vw":6.925263},{"c":6.97,"h":6.98,"l":6.93,"n":1384,"o":6.94,"t":"2026-10-16T19:30:00Z","v":145234,"vw":6.961505},{"c":6.97,"h":7.015,"l":6.945,"n":3878,"o":6.97,"t":"2026-10-16T19:45:00Z","v":739396,"vw":6.992293},{"c":6.97,"h":6.97,"l":6.97,"n":25,"o":6.97,"t":"2026-10-16T20:00:00Z","v":351105,"vw":6.97},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-19T11:45:00Z","v":100,"vw":6.88},{"c":6.94,"h":7,"l":6.925,"n":187,"o":6.97,"t":"2026-10-19T13:30:00Z","v":23112,"vw":6.964573},{"c":6.96,"h":6.965,"l":6.95,"n":122,"o":6.95,"t":"2026-10-19T13:45:00Z","v":13127,"vw":6.952506},{"c":6.98,"h":6.995,"l":6.96,"n":241,"o":6.96,"t":"2026-10-19T14:00:00Z","v":17164,"vw":6.978344},{"c":6.955,"h":6.99,"l":6.955,"n":276,"o":6.985,"t":"2026-10-19T14:15:00Z","v":16226,"vw":6.973175},{"c":6.955,"h":6.985,"l":6.945,"n":789,"o":6.955,"t":"2026-10-19T14:30:00Z","v":69938,"vw":6.964484},{"c":6.965,"h":6.97,"l":6.945,"n":425,"o":6.955,"t":"2026-10-19T14:45:00Z","v":33824,"vw":6.957235},{"c":6.99,"h":6.99,"l":6.965,"n":242,"o":6.965,"t":"2026-10-19T15:00:00Z","v":15301,"vw":6.977834},{"c":6.985,"h":6.99,"l":6.98,"n":213,"o":6.99,"t":"2026-10-19T15:15:00Z","v":7067,"vw":6.98672},{"c":6.975,"h":6.99,"l":6.975,"n":363,"o":6.99,"t":"2026-10-19T15:30:00Z","v":21751,"vw":6.983647},{"c":6.98,"h":6.98,"l":6.96,"n":215,"o":6.97,"t":"2026-10-19T15:45:00Z","v":12347,"vw":6.968133},{"c":6.935,"h":6.975,"l":6.93,"n":214,"o":6.975,"t":"2026-10-19T16:00:00Z","v":11087,"vw":6.953785},{"c":6.95,"h":6.955,"l":6.935,"n":241,"o":6.935,"t":"2026-10-19T16:15:00Z","v":20430,"vw":6.945366},{"c":6.935,"h":6.95,"l":6.93,"n":211,"o":6.95,"t":"2026-10-19T16:30:00Z","v":10967,"vw":6.941246},{"c":6.905,"h":6.935,"l":6.9,"n":237,"o":6.93,"t":"2026-10-19T16:45:00Z","v":16573,"vw":6.919249},{"c":6.925,"h":6.9388,"l":6.905,"n":542,"o":6.905,"t":"2026-10-19T17:00:00Z","v":65686,"vw":6.919189},{"c":6.935,"h":6.94,"l":6.93,"n":186,"o":6.93,"t":"2026-10-19T17:15:00Z","v":7545,"vw":6.934319},{"c":6.95,"h":6.955,"l":6.93,"n":337,"o":6.935,"t":"2026-10-19T17:30:00Z","v":14073,"vw":6.944122},{"c":6.945,"h":6.95,"l":6.94,"n":216,"o":6.95,"t":"2026-10-19T17:45:00Z","v":11993,"vw":6.947856},{"c":6.95,"h":6.97,"l":6.945,"n":292,"o":6.95,"t":"2026-10-19T18:00:00Z","v":18498,"vw":6.958289},{"c":6.94,"h":6.96,"l":6.94,"n":327,"o":6.955,"t":"2026-10-19T18:15:00Z","v":28632,"vw":6.949997},{"c":6.935,"h":6.94,"l":6.93,"n":326,"o":6.94,"t":"2026-10-19T18:30:00Z","v":17342,"vw":6.935853},{"c":6.945,"h":6.945,"l":6.92,"n":515,"o":6.93,"t":"2026-10-19T18:45:00Z","v":38126,"vw":6.931725},{"c":6.945,"h":6.95,"l":6.93,"n":490,"o":6.945,"t":"2026-10-19T19:00:00Z","v":46429,"vw":6.939731},{"c":6.985,"h":6.995,"l":6.945,"n":615,"o":6.945,"t":"2026-10-19T19:15:00Z","v":51198,"vw":6.970895},{"c":7.015,"h":7.015,"l":6.985,"n":591,"o":6.99,"t":"2026-10-19T19:30:00Z","v":54014,"vw":6.995619},{"c":6.97,"h":7.04,"l":6.945,"n":2408,"o":7.02,"t":"2026-10-19T19:45:00Z","v":287100,"vw":6.977017},{"c":6.95,"h":6.95,"l":6.95,"n":22,"o":6.95,"t":"2026-10-19T20:00:00Z","v":230869,"vw":6.95},{"c":6.91,"h":6.91,"l":6.91,"n":2,"o":6.91,"t":"2026-10-20T11:45:00Z","v":478,"vw":6.91},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-20T12:15:00Z","v":100,"vw":6.91},{"c":7.02,"h":7.115,"l":6.92,"n":262,"o":6.99,"t":"2026-10-20T13:30:00Z","v":32204,"vw":7.018737},{"c":7.09,"h":7.09,"l":7.04,"n":580,"o":7.05,"t":"2026-10-20T13:45:00Z","v":65394,"vw":7.068246},{"c":7.025,"h":7.09,"l":7.02,"n":426,"o":7.09,"t":"2026-10-20T14:00:00Z","v":26785,"vw":7.046435},{"c":7.07,"h":7.075,"l":7.02,"n":401,"o":7.025,"t":"2026-10-20T14:15:00Z","v":22468,"vw":7.048631},{"c":7.115,"h":7.115,"l":7.05,"n":373,"o":7.08,"t":"2026-10-20T14:30:00Z","v":31229,"vw":7.073175},{"c":7.125,"h":7.13,"l":7.1,"n":385,"o":7.115,"t":"2026-10-20T14:45:00Z","v":34287,"vw":7.115955},{"c":7.08,"h":7.125,"l":7.08,"n":380,"o":7.125,"t":"2026-10-20T15:00:00Z","v":27990,"vw":7.102644},{"c":7.105,"h":7.115,"l":7.085,"n":417,"o":7.085,"t":"2026-10-20T15:15:00Z","v":33009,"vw":7.098164},{"c":7.115,"h":7.115,"l":7.09,"n":371,"o":7.1,"t":"2026-10-20T15:30:00Z","v":27365,"vw":7.102894},{"c":7.09,"h":7.115,"l":7.09,"n":203,"o":7.11,"t":"2026-10-20T15:45:00Z","v":12757,"vw":7.103902},{"c":7.065,"h":7.09,"l":7.04,"n":457,"o":7.09,"t":"2026-10-20T16:00:00Z","v":53096,"vw":7.067371},{"c":7.065,"h":7.07,"l":7.05,"n":280,"o":7.07,"t":"2026-10-20T16:15:00Z","v":18975,"vw":7.059382},{"c":7.095,"h":7.095,"l":7.06,"n":229,"o":7.07,"t":"2026-10-20T16:30:00Z","v":17922,"vw":7.081518},{"c":7.085,"h":7.105,"l":7.065,"n":382,"o":7.095,"t":"2026-10-20T16:45:00Z","v":28260,"vw":7.08709},{"c":7.085,"h":7.09,"l":7.08,"n":188,"o":7.085,"t":"2026-10-20T17:00:00Z","v":6972,"vw":7.084446},{"c":7.08,"h":7.095,"l":7.08,"n":295,"o":7.08,"t":"2026-10-20T17:15:00Z","v":19881,"vw":7.089193},{"c":7.075,"h":7.085,"l":7.06,"n":293,"o":7.08,"t":"2026-10-20T17:30:00Z","v":15175,"vw":7.071895},{"c":7.06,"h":7.08,"l":7.06,"n":261,"o":7.075,"t":"2026-10-20T17:45:00Z","v":11359,"vw":7.069449},{"c":7.065,"h":7.07,"l":7.06,"n":352,"o":7.065,"t":"2026-10-20T18:00:00Z","v":22647,"vw":7.066347},{"c":7.05,"h":7.065,"l":7.04,"n":351,"o":7.065,"t":"2026-10-20T18:15:00Z","v":23953,"vw":7.053109},{"c":7.035,"h":7.055,"l":7.03,"n":252,"o":7.05,"t":"2026-10-20T18:30:00Z","v":14742,"vw":7.040332},{"c":7.035,"h":7.05,"l":7.03,"n":282,"o":7.04,"t":"2026-10-20T18:45:00Z","v":19528,"vw":7.039218},{"c":7.03,"h":7.05,"l":7.03,"n":362,"o":7.035,"t":"2026-10-20T19:00:00Z","v":26138,"vw":7.039043},{"c":7.015,"h":7.045,"l":7.01,"n":756,"o":7.035,"t":"2026-10-20T19:15:00Z","v":73268,"vw":7.030668},{"c":7.015,"h":7.02,"l":6.98,"n":860,"o":7.015,"t":"2026-10-20T19:30:00Z","v":103204,"vw":7.002884},{"c":7,"h":7.04,"l":6.99,"n":2574,"o":7.015,"t":"2026-10-20T19:45:00Z","v":395460,"vw":7.017333},{"c":7.01,"h":7.01,"l":7.005,"n":17,"o":7.005,"t":"2026-10-20T20:00:00Z","v":279968,"vw":7.009994},{"c":6.99,"h":7.0605,"l":6.9101,"n":197,"o":6.98,"t":"2026-10-21T13:30:00Z","v":25935,"vw":6.980917},{"c":6.975,"h":7.02,"l":6.97,"n":270,"o":7,"t":"2026-10-21T13:45:00Z","v":20708,"vw":6.996479},{"c":6.97,"h":6.98,"l":6.935,"n":615,"o":6.97,"t":"2026-10-21T14:00:00Z","v":39466,"vw":6.959678},{"c":6.96,"h":6.98,"l":6.95,"n":400,"o":6.97,"t":"2026-10-21T14:15:00Z","v":26187,"vw":6.965686},{"c":6.945,"h":6.97,"l":6.935,"n":468,"o":6.955,"t":"2026-10-21T14:30:00Z","v":34695,"vw":6.951612},{"c":6.895,"h":6.975,"l":6.89,"n":1967,"o":6.945,"t":"2026-10-21T14:45:00Z","v":252618,"vw":6.935195},{"c":6.885,"h":6.905,"l":6.885,"n":480,"o":6.895,"t":"2026-10-21T15:00:00Z","v":39048,"vw":6.895721},{"c":6.9,"h":6.905,"l":6.885,"n":415,"o":6.885,"t":"2026-10-21T15:15:00Z","v":25258,"vw":6.896},{"c":6.915,"h":6.915,"l":6.885,"n":406,"o":6.9,"t":"2026-10-21T15:30:00Z","v":36202,"vw":6.898556},{"c":6.905,"h":6.915,"l":6.9,"n":251,"o":6.915,"t":"2026-10-21T15:45:00Z","v":11803,"vw":6.907518},{"c":6.915,"h":6.915,"l":6.9,"n":320,"o":6.905,"t":"2026-10-21T16:00:00Z","v":21127,"vw":6.910659},{"c":6.92,"h":6.92,"l":6.91,"n":242,"o":6.91,"t":"2026-10-21T16:15:00Z","v":9256,"vw":6.913089},{"c":6.925,"h":6.94,"l":6.91,"n":456,"o":6.915,"t":"2026-10-21T16:30:00Z","v":28126,"vw":6.923116},{"c":6.925,"h":6.93,"l":6.91,"n":363,"o":6.925,"t":"2026-10-21T16:45:00Z","v":25812,"vw":6.920322},{"c":6.915,"h":6.93,"l":6.91,"n":326,"o":6.93,"t":"2026-10-21T17:00:00Z","v":19230,"vw":6.91994},{"c":6.93,"h":6.935,"l":6.905,"n":498,"o":6.91,"t":"2026-10-21T17:15:00Z","v":65184,"vw":6.926068},{"c":6.93,"h":6.935,"l":6.915,"n":419,"o":6.935,"t":"2026-10-21T17:30:00Z","v":54699,"vw":6.925119},{"c":6.945,"h":6.945,"l":6.925,"n":278,"o":6.93,"t":"2026-10-21T17:45:00Z","v":16255,"vw":6.933039},{"c":6.97,"h":6.975,"l":6.94,"n":379,"o":6.94,"t":"2026-10-21T18:00:00Z","v":19976,"vw":6.954007},{"c":6.96,"h":6.975,"l":6.955,"n":258,"o":6.975,"t":"2026-10-21T18:15:00Z","v":14714,"vw":6.964785},{"c":6.985,"h":6.99,"l":6.965,"n":385,"o":6.965,"t":"2026-10-21T18:30:00Z","v":22802,"vw":6.97851},{"c":6.965,"h":6.995,"l":6.965,"n":559,"o":6.985,"t":"2026-10-21T18:45:00Z","v":40473,"vw":6.985984},{"c":6.925,"h":6.96,"l":6.925,"n":428,"o":6.96,"t":"2026-10-21T19:00:00Z","v":36200,"vw":6.935417},{"c":6.945,"h":6.95,"l":6.925,"n":630,"o":6.925,"t":"2026-10-21T19:15:00Z","v":53851,"vw":6.939772},{"c":6.965,"h":6.965,"l":6.94,"n":597,"o":6.945,"t":"2026-10-21T19:30:00Z","v":48565,"vw":6.95132},{"c":6.92,"h":7,"l":6.91,"n":3286,"o":6.965,"t":"2026-10-21T19:45:00Z","v":488511,"vw":6.947898},{"c":6.84,"h":6.92,"l":6.84,"n":21,"o":6.92,"t":"2026-10-21T20:00:00Z","v":229155,"vw":6.919963},{"c":6.89,"h":6.89,"l":6.89,"n":3,"o":6.89,"t":"2026-10-21T20:45:00Z","v":2000,"vw":6.89},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-22T08:00:00Z","v":101,"vw":6.84},{"c":6.975,"h":7.015,"l":6.85,"n":135,"o":6.91,"t":"2026-10-22T13:30:00Z","v":24530,"vw":6.931549},{"c":7.03,"h":7.035,"l":6.97,"n":338,"o":6.99,"t":"2026-10-22T13:45:00Z","v":30838,"vw":7.001704},{"c":7.025,"h":7.045,"l":7,"n":286,"o":7.04,"t":"2026-10-22T14:00:00Z","v":21112,"vw":7.026456},{"c":6.965,"h":7.025,"l":6.965,"n":480,"o":7.025,"t":"2026-10-22T14:15:00Z","v":36462,"vw":6.996032},{"c":6.975,"h":6.98,"l":6.955,"n":419,"o":6.97,"t":"2026-10-22T14:30:00Z","v":29597,"vw":6.969504},{"c":7.005,"h":7.005,"l":6.975,"n":266,"o":6.975,"t":"2026-10-22T14:45:00Z","v":14050,"vw":6.990638},{"c":7.06,"h":7.06,"l":7.005,"n":430,"o":7.005,"t":"2026-10-22T15:00:00Z","v":49308,"vw":7.031661},{"c":7.055,"h":7.065,"l":7.05,"n":255,"o":7.055,"t":"2026-10-22T15:15:00Z","v":17674,"vw":7.059048},{"c":7.07,"h":7.08,"l":7.06,"n":335,"o":7.06,"t":"2026-10-22T15:30:00Z","v":20361,"vw":7.06927},{"c":7.095,"h":7.095,"l":7.075,"n":158,"o":7.075,"t":"2026-10-22T15:45:00Z","v":9693,"vw":7.089444},{"c":7.055,"h":7.095,"l":7.05,"n":266,"o":7.095,"t":"2026-10-22T16:00:00Z","v":18904,"vw":7.077656},{"c":7.06,"h":7.07,"l":7.05,"n":246,"o":7.055,"t":"2026-10-22T16:15:00Z","v":16333,"vw":7.061033},{"c":7.04,"h":7.065,"l":7.04,"n":279,"o":7.06,"t":"2026-10-22T16:30:00Z","v":20301,"vw":7.048919},{"c":7.055,"h":7.06,"l":7.04,"n":296,"o":7.045,"t":"2026-10-22T16:45:00Z","v":22855,"vw":7.049544},{"c":7.045,"h":7.065,"l":7.04,"n":330,"o":7.055,"t":"2026-10-22T17:00:00Z","v":18636,"vw":7.054313},{"c":7.03,"h":7.05,"l":7.03,"n":198,"o":7.05,"t":"2026-10-22T17:15:00Z","v":15380,"vw":7.038334},{"c":7.045,"h":7.05,"l":7.035,"n":222,"o":7.035,"t":"2026-10-22T17:30:00Z","v":12425,"vw":7.041837},{"c":7.035,"h":7.045,"l":7.03,"n":303,"o":7.045,"t":"2026-10-22T17:45:00Z","v":19478,"vw":7.036692},{"c":7.03,"h":7.04,"l":7.02,"n":335,"o":7.035,"t":"2026-10-22T18:00:00Z","v":17496,"vw":7.029402},{"c":7.01,"h":7.035,"l":7.01,"n":415,"o":7.035,"t":"2026-10-22T18:15:00Z","v":33024,"vw":7.023622},{"c":6.99,"h":7.015,"l":6.99,"n":532,"o":7.01,"t":"2026-10-22T18:30:00Z","v":36419,"vw":7.004172},{"c":6.99,"h":7.005,"l":6.99,"n":356,"o":6.995,"t":"2026-10-22T18:45:00Z","v":19166,"vw":6.998607},{"c":7.005,"h":7.025,"l":6.99,"n":700,"o":6.995,"t":"2026-10-22T19:00:00Z","v":71138,"vw":7.008983},{"c":7.015,"h":7.02,"l":6.98,"n":751,"o":7.005,"t":"2026-10-22T19:15:00Z","v":55522,"vw":7.00301},{"c":7.015,"h":7.015,"l":6.99,"n":802,"o":7.015,"t":"2026-10-22T19:30:00Z","v":64116,"vw":7.004352},{"c":7.04,"h":7.075,"l":7.01,"n":3336,"o":7.015,"t":"2026-10-22T19:45:00Z","v":562505,"vw":7.052277},{"c":7.04,"h":7.04,"l":7.04,"n":18,"o":7.04,"t":"2026-10-22T20:00:00Z","v":292214,"vw":7.04},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-22T20:30:00Z","v":1200,"vw":7.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.12003987382186704,"strike":9.291489073772611,"iv":0.8339931089467787,"gamma":0.14945547753089877,"theta":-0.0069559991407436746,"vega":0.004599237230323251,"rho":0.0007197543716039975,"breakevenPct":33.68649073287611},{"delta":0.2,"premium":0.3239435911874444,"strike":12.257361326362828,"iv":1.7743219572685767,"gamma":0.08832182056787664,"theta":-0.01751670003849526,"vega":0.005511498603189941,"rho":0.000845361178498128,"breakevenPct":78.7117175788391},{"delta":0.25,"premium":0.375,"strike":10.487180376872141,"iv":1.5620223798435895,"gamma":0.10342436114658607,"theta":-0.01717454998333398,"vega":0.006281315428166905,"rho":0.0010814746646941478,"breakevenPct":54.29233489875199},{"delta":0.3,"premium":0.2373913770053476,"strike":7.86864973262032,"iv":0.6318803475935829,"gamma":0.26685899064171126,"theta":-0.007438536096256684,"vega":0.006583890374331551,"rho":0.001446798578916232,"breakevenPct":15.14262939809189},{"delta":0.35,"premium":0.3167697192513369,"strike":7.70153743315508,"iv":0.6616263368983958,"gamma":0.2641350601604278,"theta":-0.00812369652406417,"vega":0.006817847593582888,"rho":0.0016636950789971398,"breakevenPct":13.896408414863888},{"delta":0.4,"premium":0.3961480614973263,"strike":7.534425133689839,"iv":0.6913723262032085,"gamma":0.26141112967914437,"theta":-0.008808856951871658,"vega":0.0070518048128342245,"rho":0.0018805915790780477,"breakevenPct":12.650187431635883},{"delta":0.45,"premium":0.47552640374331556,"strike":7.367312834224599,"iv":0.7211183155080214,"gamma":0.25868719919786093,"theta":-0.009494017379679144,"vega":0.007285762032085561,"rho":0.0020974880791589556,"breakevenPct":11.403966448407882},{"delta":0.5,"premium":0.5549047459893048,"strike":7.200200534759358,"iv":0.7508643048128343,"gamma":0.25596326871657754,"theta":-0.01017917780748663,"vega":0.007519719251336899,"rho":0.0023143845792398636,"breakevenPct":10.157745465179879},{"delta":0.55,"premium":0.6342830882352943,"strike":7.033088235294118,"iv":0.7806102941176472,"gamma":0.2532393382352941,"theta":-0.010864338235294119,"vega":0.007753676470588235,"rho":0.0025312810793207715,"breakevenPct":8.911524481951874},{"delta":0.6,"premium":0.7331323030531474,"strike":6.848850358085187,"iv":0.7718838296268375,"gamma":0.2429508480964945,"theta":-0.01033494157557482,"vega":0.007391895966830003,"rho":0.002733584756545282,"breakevenPct":7.698617345714975},{"delta":0.65,"premium":0.8367885412740295,"strike":6.660384470410856,"iv":0.7536591782887297,"gamma":0.23079479834150018,"theta":-0.009505691669807763,"vega":0.00688303807010931,"rho":0.002932285716904997,"breakevenPct":6.493934825069393},{"delta":0.7,"premium":0.9404447794949113,"strike":6.471918582736524,"iv":0.735434526950622,"gamma":0.21863874858650584,"theta":-0.00867644176404071,"vega":0.006374180173388617,"rho":0.0031309866772647114,"breakevenPct":5.2892523044238136},{"delta":0.75,"premium":1.0441010177157934,"strike":6.283452695062194,"iv":0.7172098756125141,"gamma":0.2064826988315115,"theta":-0.007847191858273653,"vega":0.005865322276667924,"rho":0.003329687637624426,"breakevenPct":4.084569783778231},{"delta":0.8,"premium":1.1477572559366753,"strike":6.094986807387863,"iv":0.6989852242744063,"gamma":0.19432664907651714,"theta":-0.007017941952506596,"vega":0.00535646437994723,"rho":0.003528388597984141,"breakevenPct":2.879887263132648},{"delta":0.85,"premium":1.9205665091555422,"strike":5.279433490844458,"iv":1.1883239708480702,"gamma":0.15643404366718472,"theta":-0.007179987229895426,"vega":0.004470224906866818,"rho":0.0031997157528073964,"breakevenPct":2.2727272727272747},{"delta":0.9,"premium":3.373321567936882,"strike":3.8266784320631175,"iv":2.1934126217514414,"gamma":0.0923897768671537,"theta":-0.00834931632242653,"vega":0.0032005170578079762,"rho":0.002335163072972634,"breakevenPct":2.2727272727272747}],"put":[{"delta":0.1,"premium":0.375,"strike":3.5003754384869974,"iv":2.82565768276668,"gamma":0.03271738239522814,"theta":-0.016447803527108933,"vega":0.0034528715851311906,"rho":-0.000858168809525652,"breakevenPct":55.60546252149151},{"delta":0.15,"premium":0.375,"strike":4.655834420715864,"iv":1.9241007410388666,"gamma":0.06362755709257038,"theta":-0.01486382788523684,"vega":0.004587740082478092,"rho":-0.0011410624740585227,"breakevenPct":39.19269288755874},{"delta":0.2,"premium":0.20660252990139363,"strike":5.962271257706322,"iv":0.836493502827408,"gamma":0.17308372928817028,"theta":-0.007803642900259074,"vega":0.005535424541951752,"rho":-0.0013017415274104124,"breakevenPct":18.243341934589086},{"delta":0.25,"premium":0.2986052828358665,"strike":6.20759006912814,"iv":0.8227334237321928,"gamma":0.18609968279678923,"theta":-0.008411168039249527,"vega":0.006023864159737371,"rho":-0.0016537675025795392,"breakevenPct":16.065557012893844},{"delta":0.3,"premium":0.3998410862689309,"strike":6.420718076355644,"iv":0.8428158810392953,"gamma":0.19551343137215524,"theta":-0.00929573822772464,"vega":0.006501576865563791,"rho":-0.0020125627666668254,"breakevenPct":14.476179118086463},{"delta":0.35,"premium":0.5010768897019953,"strike":6.633846083583148,"iv":0.8628983383463978,"gamma":0.20492717994752122,"theta":-0.010180308416199754,"vega":0.006979289571390211,"rho":-0.0023713580307541116,"breakevenPct":12.886801223279083},{"delta":0.4,"premium":0.6023126931350599,"strike":6.846974090810653,"iv":0.8829807956535004,"gamma":0.21434092852288722,"theta":-0.01106487860467487,"vega":0.007457002277216631,"rho":-0.0027301532948413986,"breakevenPct":11.297423328471698},{"delta":0.45,"premium":0.7042820411392405,"strike":7.055775316455696,"iv":0.8887102056962025,"gamma":0.2221653085443038,"theta":-0.011510363924050634,"vega":0.007755379746835443,"rho":-0.00308984799044957,"breakevenPct":9.779925066527616},{"delta":0.5,"premium":0.8081190664556962,"strike":7.253560126582278,"iv":0.857895332278481,"gamma":0.2259429984177215,"theta":-0.010837895569620254,"vega":0.007597151898734177,"rho":-0.0034518327280151735,"breakevenPct":8.44543948683832},{"delta":0.55,"premium":0.911956091772152,"strike":7.451344936708861,"iv":0.8270804588607594,"gamma":0.22972068829113923,"theta":-0.010165427215189872,"vega":0.0074389240506329115,"rho":-0.003813817465580777,"breakevenPct":7.110953907149021},{"delta":0.6,"premium":1.0157931170886076,"strike":7.649129746835443,"iv":0.796265585443038,"gamma":0.23349837816455696,"theta":-0.009492958860759494,"vega":0.007280696202531646,"rho":-0.00417580220314638,"breakevenPct":5.7764683274597255},{"delta":0.65,"premium":1.1196301424050632,"strike":7.846914556962026,"iv":0.7654507120253164,"gamma":0.23727606803797469,"theta":-0.008820490506329114,"vega":0.00712246835443038,"rho":-0.004537786940711983,"breakevenPct":4.441982747770427},{"delta":0.7,"premium":1.2540434782608694,"strike":8.06550724637681,"iv":0.7404667246376812,"gamma":0.23455327536231885,"theta":-0.008057623188405798,"vega":0.00682968115942029,"rho":-0.004923055788813493,"breakevenPct":3.246253293807645},{"delta":0.75,"premium":1.4931739130434782,"strike":8.35536231884058,"iv":0.7354522318840581,"gamma":0.20956776811594202,"theta":-0.0069851594202898545,"vega":0.006076057971014493,"rho":-0.005388067564148594,"breakevenPct":2.525732872200267},{"delta":0.8,"premium":1.732304347826087,"strike":8.645217391304348,"iv":0.7304377391304349,"gamma":0.18458226086956517,"theta":-0.005912695652173911,"vega":0.005322434782608695,"rho":-0.005853079339483695,"breakevenPct":1.8052124505928888},{"delta":0.85,"premium":1.9714347826086955,"strike":8.935072463768115,"iv":0.7254232463768117,"gamma":0.1595967536231884,"theta":-0.0048402318840579705,"vega":0.004568811594202899,"rho":-0.006318091114818795,"breakevenPct":1.0846920289855122},{"delta":0.9,"premium":2.925714285714286,"strike":9.923809523809524,"iv":0.8566819047619049,"gamma":0.10365238095238094,"theta":-0.0041380952380952385,"vega":0.0034761904761904756,"rho":-0.007344676180905309,"breakevenPct":0.595238095238096}]},"raw":{"call":[{"delta":0.15,"premium":0.12003987382186704,"strike":9.291489073772611,"iv":0.8339931089467787,"gamma":0.14945547753089877,"theta":-0.0069559991407436746,"vega":0.004599237230323251,"rho":0.0007197543716039975,"breakevenPct":33.68649073287611},{"delta":0.2,"premium":0.3239435911874444,"strike":12.257361326362828,"iv":1.7743219572685767,"gamma":0.08832182056787664,"theta":-0.01751670003849526,"vega":0.005511498603189941,"rho":0.000845361178498128,"breakevenPct":78.7117175788391},{"delta":0.25,"premium":0.375,"strike":10.487180376872141,"iv":1.5620223798435895,"gamma":0.10342436114658607,"theta":-0.01717454998333398,"vega":0.006281315428166905,"rho":0.0010814746646941478,"breakevenPct":54.29233489875199},{"delta":0.3,"premium":0.2373913770053476,"strike":7.86864973262032,"iv":0.6318803475935829,"gamma":0.26685899064171126,"theta":-0.007438536096256684,"vega":0.006583890374331551,"rho":0.001446798578916232,"breakevenPct":15.14262939809189},{"delta":0.35,"premium":0.3167697192513369,"strike":7.70153743315508,"iv":0.6616263368983958,"gamma":0.2641350601604278,"theta":-0.00812369652406417,"vega":0.006817847593582888,"rho":0.0016636950789971398,"breakevenPct":13.896408414863888},{"delta":0.4,"premium":0.3961480614973263,"strike":7.534425133689839,"iv":0.6913723262032085,"gamma":0.26141112967914437,"theta":-0.008808856951871658,"vega":0.0070518048128342245,"rho":0.0018805915790780477,"breakevenPct":12.650187431635883},{"delta":0.45,"premium":0.47552640374331556,"strike":7.367312834224599,"iv":0.7211183155080214,"gamma":0.25868719919786093,"theta":-0.009494017379679144,"vega":0.007285762032085561,"rho":0.0020974880791589556,"breakevenPct":11.403966448407882},{"delta":0.5,"premium":0.5549047459893048,"strike":7.200200534759358,"iv":0.7508643048128343,"gamma":0.25596326871657754,"theta":-0.01017917780748663,"vega":0.007519719251336899,"rho":0.0023143845792398636,"breakevenPct":10.157745465179879},{"delta":0.55,"premium":0.6342830882352943,"strike":7.033088235294118,"iv":0.7806102941176472,"gamma":0.2532393382352941,"theta":-0.010864338235294119,"vega":0.007753676470588235,"rho":0.0025312810793207715,"breakevenPct":8.911524481951874},{"delta":0.6,"premium":0.7331323030531474,"strike":6.848850358085187,"iv":0.7718838296268375,"gamma":0.2429508480964945,"theta":-0.01033494157557482,"vega":0.007391895966830003,"rho":0.002733584756545282,"breakevenPct":7.698617345714975},{"delta":0.65,"premium":0.8367885412740295,"strike":6.660384470410856,"iv":0.7536591782887297,"gamma":0.23079479834150018,"theta":-0.009505691669807763,"vega":0.00688303807010931,"rho":0.002932285716904997,"breakevenPct":6.493934825069393},{"delta":0.7,"premium":0.9404447794949113,"strike":6.471918582736524,"iv":0.735434526950622,"gamma":0.21863874858650584,"theta":-0.00867644176404071,"vega":0.006374180173388617,"rho":0.0031309866772647114,"breakevenPct":5.2892523044238136},{"delta":0.75,"premium":1.0441010177157934,"strike":6.283452695062194,"iv":0.7172098756125141,"gamma":0.2064826988315115,"theta":-0.007847191858273653,"vega":0.005865322276667924,"rho":0.003329687637624426,"breakevenPct":4.084569783778231},{"delta":0.8,"premium":1.1477572559366753,"strike":6.094986807387863,"iv":0.6989852242744063,"gamma":0.19432664907651714,"theta":-0.007017941952506596,"vega":0.00535646437994723,"rho":0.003528388597984141,"breakevenPct":2.879887263132648},{"delta":0.85,"premium":1.9205665091555422,"strike":5.279433490844458,"iv":1.1883239708480702,"gamma":0.15643404366718472,"theta":-0.007179987229895426,"vega":0.004470224906866818,"rho":0.0031997157528073964,"breakevenPct":2.2727272727272747},{"delta":0.9,"premium":3.373321567936882,"strike":3.8266784320631175,"iv":2.1934126217514414,"gamma":0.0923897768671537,"theta":-0.00834931632242653,"vega":0.0032005170578079762,"rho":0.002335163072972634,"breakevenPct":2.2727272727272747}],"put":[{"delta":0.1,"premium":0.375,"strike":3.5003754384869974,"iv":2.82565768276668,"gamma":0.03271738239522814,"theta":-0.016447803527108933,"vega":0.0034528715851311906,"rho":-0.000858168809525652,"breakevenPct":55.60546252149151},{"delta":0.15,"premium":0.375,"strike":4.655834420715864,"iv":1.9241007410388666,"gamma":0.06362755709257038,"theta":-0.01486382788523684,"vega":0.004587740082478092,"rho":-0.0011410624740585227,"breakevenPct":39.19269288755874},{"delta":0.2,"premium":0.20660252990139363,"strike":5.962271257706322,"iv":0.836493502827408,"gamma":0.17308372928817028,"theta":-0.007803642900259074,"vega":0.005535424541951752,"rho":-0.0013017415274104124,"breakevenPct":18.243341934589086},{"delta":0.25,"premium":0.2986052828358665,"strike":6.20759006912814,"iv":0.8227334237321928,"gamma":0.18609968279678923,"theta":-0.008411168039249527,"vega":0.006023864159737371,"rho":-0.0016537675025795392,"breakevenPct":16.065557012893844},{"delta":0.3,"premium":0.3998410862689309,"strike":6.420718076355644,"iv":0.8428158810392953,"gamma":0.19551343137215524,"theta":-0.00929573822772464,"vega":0.006501576865563791,"rho":-0.0020125627666668254,"breakevenPct":14.476179118086463},{"delta":0.35,"premium":0.5010768897019953,"strike":6.633846083583148,"iv":0.8628983383463978,"gamma":0.20492717994752122,"theta":-0.010180308416199754,"vega":0.006979289571390211,"rho":-0.0023713580307541116,"breakevenPct":12.886801223279083},{"delta":0.4,"premium":0.6023126931350599,"strike":6.846974090810653,"iv":0.8829807956535004,"gamma":0.21434092852288722,"theta":-0.01106487860467487,"vega":0.007457002277216631,"rho":-0.0027301532948413986,"breakevenPct":11.297423328471698},{"delta":0.45,"premium":0.7042820411392405,"strike":7.055775316455696,"iv":0.8887102056962025,"gamma":0.2221653085443038,"theta":-0.011510363924050634,"vega":0.007755379746835443,"rho":-0.00308984799044957,"breakevenPct":9.779925066527616},{"delta":0.5,"premium":0.8081190664556962,"strike":7.253560126582278,"iv":0.857895332278481,"gamma":0.2259429984177215,"theta":-0.010837895569620254,"vega":0.007597151898734177,"rho":-0.0034518327280151735,"breakevenPct":8.44543948683832},{"delta":0.55,"premium":0.911956091772152,"strike":7.451344936708861,"iv":0.8270804588607594,"gamma":0.22972068829113923,"theta":-0.010165427215189872,"vega":0.0074389240506329115,"rho":-0.003813817465580777,"breakevenPct":7.110953907149021},{"delta":0.6,"premium":1.0157931170886076,"strike":7.649129746835443,"iv":0.796265585443038,"gamma":0.23349837816455696,"theta":-0.009492958860759494,"vega":0.007280696202531646,"rho":-0.00417580220314638,"breakevenPct":5.7764683274597255},{"delta":0.65,"premium":1.1196301424050632,"strike":7.846914556962026,"iv":0.7654507120253164,"gamma":0.23727606803797469,"theta":-0.008820490506329114,"vega":0.00712246835443038,"rho":-0.004537786940711983,"breakevenPct":4.441982747770427},{"delta":0.7,"premium":1.2540434782608694,"strike":8.06550724637681,"iv":0.7404667246376812,"gamma":0.23455327536231885,"theta":-0.008057623188405798,"vega":0.00682968115942029,"rho":-0.004923055788813493,"breakevenPct":3.246253293807645},{"delta":0.75,"premium":1.4931739130434782,"strike":8.35536231884058,"iv":0.7354522318840581,"gamma":0.20956776811594202,"theta":-0.0069851594202898545,"vega":0.006076057971014493,"rho":-0.005388067564148594,"breakevenPct":2.525732872200267},{"delta":0.8,"premium":1.732304347826087,"strike":8.645217391304348,"iv":0.7304377391304349,"gamma":0.18458226086956517,"theta":-0.005912695652173911,"vega":0.005322434782608695,"rho":-0.005853079339483695,"breakevenPct":1.8052124505928888},{"delta":0.85,"premium":1.9714347826086955,"strike":8.935072463768115,"iv":0.7254232463768117,"gamma":0.1595967536231884,"theta":-0.0048402318840579705,"vega":0.004568811594202899,"rho":-0.006318091114818795,"breakevenPct":1.0846920289855122},{"delta":0.9,"premium":2.925714285714286,"strike":9.923809523809524,"iv":0.8566819047619049,"gamma":0.10365238095238094,"theta":-0.0041380952380952385,"vega":0.0034761904761904756,"rho":-0.007344676180905309,"breakevenPct":0.595238095238096}]}},"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"}}