{"symbol":"WEN","url":"https://intraalpha.com/companies/WEN","capturedAt":"2026-10-21T17:48:06.172Z","state":"ready","quote":{"symbol":"WEN","last_price":6.315,"prev_close":6.52,"regular_close":6.32,"change":-0.205,"change_pct":-3.1442,"regular_change":-0.2,"regular_change_pct":-3.0675,"extended_change":-0.005,"extended_change_pct":-0.0791,"bid":6.31,"ask":6.32,"bid_size":5400,"ask_size":4000,"volume":2822005,"vwap":6.286607,"open":6.46,"high":6.48,"low":6.2,"close":6.32,"trade_count":16688,"last_trade_at":"2026-10-21T17:48:01.015687679Z","last_quote_at":"2026-10-21T17:47:58.375120542Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:03.476895542-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"WEN","fetched_at":"2026-10-21T17:48:05.689304+00:00","name":"The Wendy’s Co","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"The Wendy's Company, is a quick service restaurant business. The company is headquartered in Dublin, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1243168000,"ebitda":455947000,"pe_ratio":9.88,"peg_ratio":1.24,"book_value":0.632,"dividend_per_share":0.56,"dividend_yield":0.0838,"eps":0.66,"revenue_ttm":2203698000,"gross_profit_ttm":729672000,"profit_margin":0.0572,"operating_margin_ttm":0.143,"return_on_assets_ttm":0.0382,"return_on_equity_ttm":1.08,"quarterly_earnings_growth":-0.408,"quarterly_revenue_growth":0.017,"analyst_target_price":7.46,"analyst_number":0,"beta":0.414,"fifty_two_week_high":9.51,"fifty_two_week_low":5.94,"fifty_day_ma":7.37,"two_hundred_day_ma":7.43,"shares_outstanding":190670000,"forward_pe":12.41,"price_to_sales":0.564,"price_to_book":10.79,"ev_to_revenue":2.283,"ev_to_ebitda":10.31},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:05.689304+00:00"},"optionObservedAt":"2026-10-21T17:33:10.630Z","bars":[{"c":6.35,"h":6.36,"l":6.3,"n":77,"o":6.3,"t":"2026-10-14T08:00:00Z","v":5495,"vw":6.350252},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-14T08:10:00Z","v":140,"vw":6.35},{"c":6.36,"h":6.36,"l":6.36,"n":5,"o":6.36,"t":"2026-10-14T08:30:00Z","v":150,"vw":6.36},{"c":6.37,"h":6.37,"l":6.37,"n":5,"o":6.37,"t":"2026-10-14T08:55:00Z","v":1616,"vw":6.37},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-14T09:35:00Z","v":179,"vw":6.35},{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-10-14T09:40:00Z","v":1000,"vw":6.35},{"c":6.37,"h":6.37,"l":6.36,"n":26,"o":6.36,"t":"2026-10-14T11:10:00Z","v":7166,"vw":6.368568},{"c":6.39,"h":6.39,"l":6.38,"n":90,"o":6.38,"t":"2026-10-14T11:25:00Z","v":5974,"vw":6.388097},{"c":6.38,"h":6.38,"l":6.38,"n":4,"o":6.38,"t":"2026-10-14T11:30:00Z","v":806,"vw":6.38},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-14T11:35:00Z","v":700,"vw":6.36},{"c":6.383,"h":6.385,"l":6.38,"n":57,"o":6.38,"t":"2026-10-14T11:40:00Z","v":2793,"vw":6.38144},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-14T11:55:00Z","v":500,"vw":6.38},{"c":6.39,"h":6.39,"l":6.38,"n":2,"o":6.38,"t":"2026-10-14T12:05:00Z","v":800,"vw":6.385},{"c":6.396,"h":6.399,"l":6.396,"n":5,"o":6.399,"t":"2026-10-14T12:10:00Z","v":4001,"vw":6.396975},{"c":6.39,"h":6.42,"l":6.39,"n":23,"o":6.4,"t":"2026-10-14T12:15:00Z","v":1778,"vw":6.400266},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-10-14T12:25:00Z","v":500,"vw":6.38},{"c":6.34,"h":6.38,"l":6.34,"n":24,"o":6.38,"t":"2026-10-14T12:30:00Z","v":4230,"vw":6.358922},{"c":6.34,"h":6.34,"l":6.34,"n":3,"o":6.34,"t":"2026-10-14T12:35:00Z","v":801,"vw":6.34},{"c":6.33,"h":6.3339,"l":6.33,"n":9,"o":6.3338,"t":"2026-10-14T12:40:00Z","v":4806,"vw":6.33184},{"c":6.32,"h":6.33,"l":6.32,"n":18,"o":6.326,"t":"2026-10-14T12:45:00Z","v":4942,"vw":6.325},{"c":6.31,"h":6.32,"l":6.31,"n":23,"o":6.32,"t":"2026-10-14T12:50:00Z","v":27144,"vw":6.311464},{"c":6.31,"h":6.32,"l":6.31,"n":6,"o":6.32,"t":"2026-10-14T12:55:00Z","v":1296,"vw":6.311717},{"c":6.31,"h":6.31,"l":6.31,"n":4,"o":6.31,"t":"2026-10-14T13:00:00Z","v":1927,"vw":6.31},{"c":6.31,"h":6.31,"l":6.31,"n":3,"o":6.31,"t":"2026-10-14T13:15:00Z","v":169,"vw":6.31},{"c":6.3009,"h":6.31,"l":6.3009,"n":7,"o":6.31,"t":"2026-10-14T13:20:00Z","v":412,"vw":6.30404},{"c":6.32,"h":6.32,"l":6.311,"n":19,"o":6.32,"t":"2026-10-14T13:25:00Z","v":877,"vw":6.316986},{"c":6.3098,"h":6.3539,"l":6.289,"n":290,"o":6.335,"t":"2026-10-14T13:30:00Z","v":64356,"vw":6.312055},{"c":6.285,"h":6.3,"l":6.27,"n":185,"o":6.29,"t":"2026-10-14T13:35:00Z","v":16615,"vw":6.284737},{"c":6.235,"h":6.28,"l":6.22,"n":368,"o":6.28,"t":"2026-10-14T13:40:00Z","v":44499,"vw":6.253138},{"c":6.2586,"h":6.2599,"l":6.23,"n":292,"o":6.235,"t":"2026-10-14T13:45:00Z","v":55232,"vw":6.237649},{"c":6.225,"h":6.255,"l":6.21,"n":374,"o":6.255,"t":"2026-10-14T13:50:00Z","v":38720,"vw":6.228125},{"c":6.22,"h":6.23,"l":6.22,"n":261,"o":6.2234,"t":"2026-10-14T13:55:00Z","v":33216,"vw":6.22328},{"c":6.185,"h":6.24,"l":6.18,"n":429,"o":6.22,"t":"2026-10-14T14:00:00Z","v":56195,"vw":6.212981},{"c":6.205,"h":6.21,"l":6.175,"n":335,"o":6.185,"t":"2026-10-14T14:05:00Z","v":44842,"vw":6.193382},{"c":6.195,"h":6.21,"l":6.19,"n":294,"o":6.2,"t":"2026-10-14T14:10:00Z","v":30296,"vw":6.199672},{"c":6.255,"h":6.266,"l":6.195,"n":468,"o":6.195,"t":"2026-10-14T14:15:00Z","v":67370,"vw":6.236128},{"c":6.2501,"h":6.27,"l":6.25,"n":273,"o":6.26,"t":"2026-10-14T14:20:00Z","v":33399,"vw":6.25886},{"c":6.28,"h":6.28,"l":6.25,"n":249,"o":6.25,"t":"2026-10-14T14:25:00Z","v":23634,"vw":6.265695},{"c":6.285,"h":6.285,"l":6.27,"n":259,"o":6.275,"t":"2026-10-14T14:30:00Z","v":29141,"vw":6.275383},{"c":6.285,"h":6.3,"l":6.28,"n":283,"o":6.285,"t":"2026-10-14T14:35:00Z","v":31864,"vw":6.290396},{"c":6.29,"h":6.29,"l":6.2801,"n":243,"o":6.285,"t":"2026-10-14T14:40:00Z","v":18896,"vw":6.28532},{"c":6.28,"h":6.29,"l":6.275,"n":322,"o":6.29,"t":"2026-10-14T14:45:00Z","v":64158,"vw":6.281414},{"c":6.285,"h":6.29,"l":6.28,"n":227,"o":6.285,"t":"2026-10-14T14:50:00Z","v":21930,"vw":6.282533},{"c":6.25,"h":6.285,"l":6.25,"n":553,"o":6.28,"t":"2026-10-14T14:55:00Z","v":94938,"vw":6.268173},{"c":6.22,"h":6.255,"l":6.22,"n":417,"o":6.255,"t":"2026-10-14T15:00:00Z","v":58957,"vw":6.238144},{"c":6.24,"h":6.24,"l":6.22,"n":336,"o":6.225,"t":"2026-10-14T15:05:00Z","v":47383,"vw":6.232544},{"c":6.245,"h":6.25,"l":6.235,"n":272,"o":6.235,"t":"2026-10-14T15:10:00Z","v":36660,"vw":6.242407},{"c":6.245,"h":6.255,"l":6.24,"n":466,"o":6.24,"t":"2026-10-14T15:15:00Z","v":121245,"vw":6.249989},{"c":6.25,"h":6.26,"l":6.24,"n":363,"o":6.24,"t":"2026-10-14T15:20:00Z","v":55999,"vw":6.249196},{"c":6.265,"h":6.27,"l":6.25,"n":299,"o":6.26,"t":"2026-10-14T15:25:00Z","v":31975,"vw":6.257837},{"c":6.26,"h":6.27,"l":6.2501,"n":372,"o":6.26,"t":"2026-10-14T15:30:00Z","v":95051,"vw":6.260564},{"c":6.265,"h":6.265,"l":6.255,"n":226,"o":6.255,"t":"2026-10-14T15:35:00Z","v":70932,"vw":6.260123},{"c":6.255,"h":6.27,"l":6.25,"n":342,"o":6.26,"t":"2026-10-14T15:40:00Z","v":57899,"vw":6.259575},{"c":6.255,"h":6.26,"l":6.2518,"n":212,"o":6.255,"t":"2026-10-14T15:45:00Z","v":14322,"vw":6.255199},{"c":6.25,"h":6.26,"l":6.25,"n":250,"o":6.26,"t":"2026-10-14T15:50:00Z","v":16803,"vw":6.255933},{"c":6.26,"h":6.26,"l":6.25,"n":245,"o":6.25,"t":"2026-10-14T15:55:00Z","v":23199,"vw":6.253276},{"c":6.25,"h":6.26,"l":6.245,"n":366,"o":6.25,"t":"2026-10-14T16:00:00Z","v":31717,"vw":6.251339},{"c":6.26,"h":6.26,"l":6.25,"n":227,"o":6.255,"t":"2026-10-14T16:05:00Z","v":17227,"vw":6.25579},{"c":6.26,"h":6.265,"l":6.25,"n":314,"o":6.255,"t":"2026-10-14T16:10:00Z","v":53899,"vw":6.257826},{"c":6.255,"h":6.266,"l":6.25,"n":403,"o":6.265,"t":"2026-10-14T16:15:00Z","v":79994,"vw":6.26056},{"c":6.25,"h":6.265,"l":6.25,"n":292,"o":6.255,"t":"2026-10-14T16:20:00Z","v":37274,"vw":6.254793},{"c":6.255,"h":6.26,"l":6.25,"n":216,"o":6.255,"t":"2026-10-14T16:25:00Z","v":23195,"vw":6.253742},{"c":6.255,"h":6.26,"l":6.25,"n":281,"o":6.255,"t":"2026-10-14T16:30:00Z","v":18616,"vw":6.254089},{"c":6.26,"h":6.275,"l":6.25,"n":306,"o":6.26,"t":"2026-10-14T16:35:00Z","v":66626,"vw":6.264187},{"c":6.25,"h":6.27,"l":6.25,"n":325,"o":6.26,"t":"2026-10-14T16:40:00Z","v":47156,"vw":6.254128},{"c":6.2502,"h":6.26,"l":6.25,"n":213,"o":6.25,"t":"2026-10-14T16:45:00Z","v":24776,"vw":6.250573},{"c":6.25,"h":6.26,"l":6.25,"n":412,"o":6.26,"t":"2026-10-14T16:50:00Z","v":61938,"vw":6.250732},{"c":6.2677,"h":6.2677,"l":6.24,"n":402,"o":6.255,"t":"2026-10-14T16:55:00Z","v":70654,"vw":6.251521},{"c":6.27,"h":6.28,"l":6.265,"n":281,"o":6.265,"t":"2026-10-14T17:00:00Z","v":44863,"vw":6.273775},{"c":6.275,"h":6.28,"l":6.27,"n":249,"o":6.27,"t":"2026-10-14T17:05:00Z","v":27287,"vw":6.274648},{"c":6.3,"h":6.3,"l":6.2712,"n":380,"o":6.28,"t":"2026-10-14T17:10:00Z","v":50358,"vw":6.285932},{"c":6.325,"h":6.35,"l":6.29,"n":802,"o":6.295,"t":"2026-10-14T17:15:00Z","v":137538,"vw":6.330683},{"c":6.345,"h":6.35,"l":6.32,"n":581,"o":6.325,"t":"2026-10-14T17:20:00Z","v":83207,"vw":6.337725},{"c":6.315,"h":6.35,"l":6.315,"n":923,"o":6.345,"t":"2026-10-14T17:25:00Z","v":164941,"vw":6.332979},{"c":6.325,"h":6.33,"l":6.31,"n":325,"o":6.315,"t":"2026-10-14T17:30:00Z","v":73083,"vw":6.319763},{"c":6.3,"h":6.33,"l":6.29,"n":462,"o":6.325,"t":"2026-10-14T17:35:00Z","v":97916,"vw":6.311087},{"c":6.305,"h":6.32,"l":6.2932,"n":439,"o":6.305,"t":"2026-10-14T17:40:00Z","v":72343,"vw":6.305026},{"c":6.295,"h":6.315,"l":6.29,"n":410,"o":6.305,"t":"2026-10-14T17:45:00Z","v":84745,"vw":6.305083},{"c":6.285,"h":6.295,"l":6.285,"n":273,"o":6.295,"t":"2026-10-14T17:50:00Z","v":31198,"vw":6.285924},{"c":6.29,"h":6.29,"l":6.28,"n":228,"o":6.29,"t":"2026-10-14T17:55:00Z","v":33381,"vw":6.283122},{"c":6.285,"h":6.29,"l":6.28,"n":262,"o":6.2885,"t":"2026-10-14T18:00:00Z","v":30133,"vw":6.282856},{"c":6.275,"h":6.29,"l":6.275,"n":273,"o":6.285,"t":"2026-10-14T18:05:00Z","v":26629,"vw":6.282399},{"c":6.285,"h":6.29,"l":6.275,"n":287,"o":6.275,"t":"2026-10-14T18:10:00Z","v":22254,"vw":6.282069},{"c":6.285,"h":6.29,"l":6.28,"n":206,"o":6.29,"t":"2026-10-14T18:15:00Z","v":16193,"vw":6.285283},{"c":6.3205,"h":6.33,"l":6.28,"n":403,"o":6.28,"t":"2026-10-14T18:20:00Z","v":58847,"vw":6.30261},{"c":6.33,"h":6.33,"l":6.31,"n":295,"o":6.325,"t":"2026-10-14T18:25:00Z","v":38197,"vw":6.318029},{"c":6.305,"h":6.335,"l":6.305,"n":308,"o":6.33,"t":"2026-10-14T18:30:00Z","v":37087,"vw":6.318685},{"c":6.305,"h":6.32,"l":6.3,"n":276,"o":6.305,"t":"2026-10-14T18:35:00Z","v":30747,"vw":6.310023},{"c":6.305,"h":6.31,"l":6.3001,"n":207,"o":6.3001,"t":"2026-10-14T18:40:00Z","v":15124,"vw":6.304571},{"c":6.305,"h":6.31,"l":6.3,"n":228,"o":6.305,"t":"2026-10-14T18:45:00Z","v":21997,"vw":6.305008},{"c":6.305,"h":6.31,"l":6.3,"n":253,"o":6.305,"t":"2026-10-14T18:50:00Z","v":24704,"vw":6.305336},{"c":6.305,"h":6.31,"l":6.3,"n":257,"o":6.305,"t":"2026-10-14T18:55:00Z","v":20463,"vw":6.303723},{"c":6.3189,"h":6.32,"l":6.3,"n":354,"o":6.305,"t":"2026-10-14T19:00:00Z","v":34574,"vw":6.310335},{"c":6.31,"h":6.32,"l":6.31,"n":235,"o":6.315,"t":"2026-10-14T19:05:00Z","v":16558,"vw":6.314728},{"c":6.305,"h":6.32,"l":6.3,"n":380,"o":6.315,"t":"2026-10-14T19:10:00Z","v":43801,"vw":6.307997},{"c":6.335,"h":6.35,"l":6.3,"n":498,"o":6.31,"t":"2026-10-14T19:15:00Z","v":93521,"vw":6.323009},{"c":6.335,"h":6.34,"l":6.3307,"n":267,"o":6.34,"t":"2026-10-14T19:20:00Z","v":18796,"vw":6.335442},{"c":6.325,"h":6.34,"l":6.325,"n":322,"o":6.335,"t":"2026-10-14T19:25:00Z","v":28806,"vw":6.331045},{"c":6.35,"h":6.355,"l":6.325,"n":631,"o":6.33,"t":"2026-10-14T19:30:00Z","v":106024,"vw":6.340182},{"c":6.41,"h":6.41,"l":6.35,"n":721,"o":6.355,"t":"2026-10-14T19:35:00Z","v":364961,"vw":6.37238},{"c":6.43,"h":6.44,"l":6.4015,"n":782,"o":6.41,"t":"2026-10-14T19:40:00Z","v":130972,"vw":6.423361},{"c":6.415,"h":6.46,"l":6.415,"n":1008,"o":6.43,"t":"2026-10-14T19:45:00Z","v":214714,"vw":6.439616},{"c":6.47,"h":6.48,"l":6.41,"n":1521,"o":6.41,"t":"2026-10-14T19:50:00Z","v":267045,"vw":6.445014},{"c":6.445,"h":6.47,"l":6.43,"n":2820,"o":6.47,"t":"2026-10-14T19:55:00Z","v":639279,"vw":6.449485},{"c":6.43,"h":6.44,"l":6.4,"n":47,"o":6.44,"t":"2026-10-14T20:00:00Z","v":894184,"vw":6.439989},{"c":6.4,"h":6.4,"l":6.4,"n":6,"o":6.4,"t":"2026-10-14T20:05:00Z","v":498,"vw":6.4},{"c":6.42,"h":6.42,"l":6.42,"n":6,"o":6.42,"t":"2026-10-14T20:15:00Z","v":2394,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":5,"o":6.42,"t":"2026-10-14T20:20:00Z","v":2074,"vw":6.42},{"c":6.405,"h":6.405,"l":6.405,"n":3,"o":6.405,"t":"2026-10-14T20:25:00Z","v":568,"vw":6.405},{"c":6.42,"h":6.42,"l":6.42,"n":7,"o":6.42,"t":"2026-10-14T20:30:00Z","v":5230,"vw":6.42},{"c":6.4009,"h":6.4009,"l":6.4009,"n":1,"o":6.4009,"t":"2026-10-14T20:40:00Z","v":200,"vw":6.4009},{"c":6.4,"h":6.4,"l":6.4,"n":4,"o":6.4,"t":"2026-10-14T21:10:00Z","v":206,"vw":6.4},{"c":6.41,"h":6.41,"l":6.4,"n":4,"o":6.4,"t":"2026-10-14T21:15:00Z","v":299,"vw":6.405},{"c":6.4,"h":6.4,"l":6.4,"n":5,"o":6.4,"t":"2026-10-14T21:20:00Z","v":302,"vw":6.4},{"c":6.3909,"h":6.3909,"l":6.3909,"n":2,"o":6.3909,"t":"2026-10-14T21:25:00Z","v":501,"vw":6.3909},{"c":6.39,"h":6.4,"l":6.39,"n":5,"o":6.39,"t":"2026-10-14T21:55:00Z","v":791,"vw":6.391606},{"c":6.3946,"h":6.3946,"l":6.3946,"n":1,"o":6.3946,"t":"2026-10-14T22:05:00Z","v":1000,"vw":6.3946},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-14T22:40:00Z","v":970,"vw":6.4},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-14T22:45:00Z","v":100,"vw":6.38},{"c":6.3824,"h":6.3824,"l":6.3824,"n":1,"o":6.3824,"t":"2026-10-14T22:55:00Z","v":250,"vw":6.3824},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-14T23:05:00Z","v":188,"vw":6.42},{"c":6.4,"h":6.4,"l":6.4,"n":3,"o":6.4,"t":"2026-10-14T23:35:00Z","v":1703,"vw":6.4},{"c":6.3902,"h":6.4,"l":6.3902,"n":5,"o":6.4,"t":"2026-10-14T23:45:00Z","v":4737,"vw":6.391569},{"c":6.4169,"h":6.42,"l":6.4,"n":5,"o":6.4,"t":"2026-10-14T23:50:00Z","v":1116,"vw":6.410205},{"c":6.404,"h":6.404,"l":6.404,"n":1,"o":6.404,"t":"2026-10-14T23:55:00Z","v":100,"vw":6.404},{"c":6.48,"h":6.5,"l":6.39,"n":94,"o":6.39,"t":"2026-10-15T08:00:00Z","v":21173,"vw":6.454766},{"c":6.48,"h":6.48,"l":6.48,"n":3,"o":6.48,"t":"2026-10-15T08:20:00Z","v":345,"vw":6.48},{"c":6.47,"h":6.47,"l":6.47,"n":2,"o":6.47,"t":"2026-10-15T08:35:00Z","v":1302,"vw":6.47},{"c":6.47,"h":6.47,"l":6.46,"n":3,"o":6.46,"t":"2026-10-15T09:00:00Z","v":797,"vw":6.46328},{"c":6.49,"h":6.49,"l":6.49,"n":4,"o":6.49,"t":"2026-10-15T09:05:00Z","v":383,"vw":6.49},{"c":6.5,"h":6.5,"l":6.5,"n":4,"o":6.5,"t":"2026-10-15T09:10:00Z","v":240,"vw":6.5},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-10-15T09:55:00Z","v":905,"vw":6.46},{"c":6.46,"h":6.49,"l":6.46,"n":29,"o":6.49,"t":"2026-10-15T10:45:00Z","v":50130,"vw":6.461976},{"c":6.475,"h":6.475,"l":6.4577,"n":4,"o":6.4577,"t":"2026-10-15T11:10:00Z","v":771,"vw":6.468051},{"c":6.45,"h":6.47,"l":6.45,"n":14,"o":6.46,"t":"2026-10-15T11:20:00Z","v":2576,"vw":6.459345},{"c":6.47,"h":6.5,"l":6.47,"n":6,"o":6.5,"t":"2026-10-15T11:45:00Z","v":20834,"vw":6.4712},{"c":6.5,"h":6.5,"l":6.5,"n":77,"o":6.5,"t":"2026-10-15T11:50:00Z","v":2102,"vw":6.5},{"c":6.4746,"h":6.4746,"l":6.4746,"n":2,"o":6.4746,"t":"2026-10-15T12:00:00Z","v":5000,"vw":6.4746},{"c":6.3988,"h":6.3988,"l":6.3988,"n":3,"o":6.3988,"t":"2026-10-15T12:10:00Z","v":578,"vw":6.3988},{"c":6.47,"h":6.47,"l":6.45,"n":17,"o":6.45,"t":"2026-10-15T12:25:00Z","v":20002,"vw":6.460743},{"c":6.4056,"h":6.4056,"l":6.4056,"n":1,"o":6.4056,"t":"2026-10-15T12:30:00Z","v":300,"vw":6.4056},{"c":6.41,"h":6.45,"l":6.41,"n":6,"o":6.45,"t":"2026-10-15T12:40:00Z","v":2906,"vw":6.422333},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-15T13:05:00Z","v":100,"vw":6.38},{"c":6.45,"h":6.45,"l":6.41,"n":6,"o":6.41,"t":"2026-10-15T13:20:00Z","v":369,"vw":6.429476},{"c":6.58,"h":6.59,"l":6.4974,"n":201,"o":6.5,"t":"2026-10-15T13:25:00Z","v":38258,"vw":6.559511},{"c":6.625,"h":6.63,"l":6.532,"n":923,"o":6.58,"t":"2026-10-15T13:30:00Z","v":389817,"vw":6.588158},{"c":6.625,"h":6.695,"l":6.62,"n":1035,"o":6.63,"t":"2026-10-15T13:35:00Z","v":190666,"vw":6.652296},{"c":6.565,"h":6.63,"l":6.56,"n":450,"o":6.62,"t":"2026-10-15T13:40:00Z","v":56130,"vw":6.590114},{"c":6.6,"h":6.62,"l":6.545,"n":795,"o":6.565,"t":"2026-10-15T13:45:00Z","v":112987,"vw":6.581314},{"c":6.6215,"h":6.65,"l":6.6,"n":511,"o":6.6,"t":"2026-10-15T13:50:00Z","v":92347,"vw":6.618975},{"c":6.655,"h":6.675,"l":6.615,"n":616,"o":6.63,"t":"2026-10-15T13:55:00Z","v":119995,"vw":6.639995},{"c":6.655,"h":6.675,"l":6.65,"n":518,"o":6.66,"t":"2026-10-15T14:00:00Z","v":80636,"vw":6.658091},{"c":6.665,"h":6.68,"l":6.655,"n":443,"o":6.655,"t":"2026-10-15T14:05:00Z","v":62493,"vw":6.664248},{"c":6.695,"h":6.6995,"l":6.665,"n":415,"o":6.665,"t":"2026-10-15T14:10:00Z","v":49055,"vw":6.68079},{"c":6.705,"h":6.74,"l":6.69,"n":677,"o":6.69,"t":"2026-10-15T14:15:00Z","v":107305,"vw":6.715341},{"c":6.7195,"h":6.7195,"l":6.7,"n":280,"o":6.705,"t":"2026-10-15T14:20:00Z","v":51302,"vw":6.705421},{"c":6.715,"h":6.725,"l":6.71,"n":307,"o":6.715,"t":"2026-10-15T14:25:00Z","v":46486,"vw":6.718306},{"c":6.73,"h":6.745,"l":6.72,"n":475,"o":6.72,"t":"2026-10-15T14:30:00Z","v":64800,"vw":6.732783},{"c":6.71,"h":6.745,"l":6.71,"n":385,"o":6.73,"t":"2026-10-15T14:35:00Z","v":42781,"vw":6.731461},{"c":6.705,"h":6.72,"l":6.7,"n":333,"o":6.715,"t":"2026-10-15T14:40:00Z","v":44399,"vw":6.705509},{"c":6.705,"h":6.715,"l":6.69,"n":468,"o":6.7001,"t":"2026-10-15T14:45:00Z","v":71409,"vw":6.70107},{"c":6.725,"h":6.725,"l":6.7,"n":404,"o":6.705,"t":"2026-10-15T14:50:00Z","v":30751,"vw":6.71206},{"c":6.735,"h":6.745,"l":6.72,"n":390,"o":6.72,"t":"2026-10-15T14:55:00Z","v":39415,"vw":6.736718},{"c":6.75,"h":6.75,"l":6.735,"n":371,"o":6.735,"t":"2026-10-15T15:00:00Z","v":40999,"vw":6.744492},{"c":6.78,"h":6.78,"l":6.745,"n":1257,"o":6.745,"t":"2026-10-15T15:05:00Z","v":212477,"vw":6.766728},{"c":6.7774,"h":6.81,"l":6.77,"n":683,"o":6.775,"t":"2026-10-15T15:10:00Z","v":136780,"vw":6.785666},{"c":6.7999,"h":6.81,"l":6.775,"n":362,"o":6.775,"t":"2026-10-15T15:15:00Z","v":41268,"vw":6.794082},{"c":6.795,"h":6.8,"l":6.785,"n":356,"o":6.795,"t":"2026-10-15T15:20:00Z","v":41288,"vw":6.791527},{"c":6.805,"h":6.81,"l":6.79,"n":376,"o":6.795,"t":"2026-10-15T15:25:00Z","v":39952,"vw":6.801699},{"c":6.775,"h":6.815,"l":6.77,"n":523,"o":6.81,"t":"2026-10-15T15:30:00Z","v":82860,"vw":6.786526},{"c":6.785,"h":6.79,"l":6.77,"n":391,"o":6.775,"t":"2026-10-15T15:35:00Z","v":38853,"vw":6.781445},{"c":6.79,"h":6.8,"l":6.77,"n":504,"o":6.785,"t":"2026-10-15T15:40:00Z","v":81763,"vw":6.785201},{"c":6.755,"h":6.79,"l":6.755,"n":441,"o":6.785,"t":"2026-10-15T15:45:00Z","v":70705,"vw":6.776101},{"c":6.755,"h":6.76,"l":6.75,"n":296,"o":6.755,"t":"2026-10-15T15:50:00Z","v":64644,"vw":6.754165},{"c":6.76,"h":6.77,"l":6.75,"n":378,"o":6.755,"t":"2026-10-15T15:55:00Z","v":38828,"vw":6.757143},{"c":6.74,"h":6.755,"l":6.735,"n":454,"o":6.755,"t":"2026-10-15T16:00:00Z","v":47050,"vw":6.745364},{"c":6.735,"h":6.74,"l":6.72,"n":297,"o":6.735,"t":"2026-10-15T16:05:00Z","v":29070,"vw":6.728922},{"c":6.725,"h":6.74,"l":6.72,"n":315,"o":6.735,"t":"2026-10-15T16:10:00Z","v":34722,"vw":6.726016},{"c":6.74,"h":6.74,"l":6.72,"n":314,"o":6.725,"t":"2026-10-15T16:15:00Z","v":35288,"vw":6.732895},{"c":6.75,"h":6.75,"l":6.7399,"n":340,"o":6.7399,"t":"2026-10-15T16:20:00Z","v":39813,"vw":6.743836},{"c":6.76,"h":6.76,"l":6.74,"n":279,"o":6.745,"t":"2026-10-15T16:25:00Z","v":44141,"vw":6.750169},{"c":6.77,"h":6.77,"l":6.75,"n":239,"o":6.755,"t":"2026-10-15T16:30:00Z","v":18473,"vw":6.76086},{"c":6.77,"h":6.78,"l":6.76,"n":291,"o":6.77,"t":"2026-10-15T16:35:00Z","v":40613,"vw":6.769652},{"c":6.77,"h":6.775,"l":6.76,"n":236,"o":6.765,"t":"2026-10-15T16:40:00Z","v":15652,"vw":6.768086},{"c":6.765,"h":6.77,"l":6.765,"n":194,"o":6.77,"t":"2026-10-15T16:45:00Z","v":10383,"vw":6.766346},{"c":6.755,"h":6.77,"l":6.75,"n":330,"o":6.765,"t":"2026-10-15T16:50:00Z","v":36568,"vw":6.760275},{"c":6.75,"h":6.76,"l":6.75,"n":238,"o":6.75,"t":"2026-10-15T16:55:00Z","v":43994,"vw":6.752841},{"c":6.765,"h":6.77,"l":6.751374,"n":273,"o":6.755,"t":"2026-10-15T17:00:00Z","v":37705,"vw":6.761323},{"c":6.755,"h":6.765,"l":6.75,"n":344,"o":6.76,"t":"2026-10-15T17:05:00Z","v":34598,"vw":6.758656},{"c":6.74,"h":6.76,"l":6.74,"n":300,"o":6.755,"t":"2026-10-15T17:10:00Z","v":24077,"vw":6.751681},{"c":6.735,"h":6.7495,"l":6.73,"n":290,"o":6.745,"t":"2026-10-15T17:15:00Z","v":28946,"vw":6.735585},{"c":6.74,"h":6.755,"l":6.73,"n":397,"o":6.74,"t":"2026-10-15T17:20:00Z","v":87368,"vw":6.735237},{"c":6.73,"h":6.75,"l":6.73,"n":286,"o":6.735,"t":"2026-10-15T17:25:00Z","v":36028,"vw":6.739173},{"c":6.745,"h":6.745,"l":6.73,"n":250,"o":6.74,"t":"2026-10-15T17:30:00Z","v":26620,"vw":6.739617},{"c":6.785,"h":6.8,"l":6.745,"n":605,"o":6.745,"t":"2026-10-15T17:35:00Z","v":105904,"vw":6.781395},{"c":6.775,"h":6.79,"l":6.77,"n":256,"o":6.785,"t":"2026-10-15T17:40:00Z","v":31779,"vw":6.779279},{"c":6.765,"h":6.78,"l":6.765,"n":310,"o":6.78,"t":"2026-10-15T17:45:00Z","v":52334,"vw":6.770935},{"c":6.785,"h":6.79,"l":6.76,"n":509,"o":6.77,"t":"2026-10-15T17:50:00Z","v":94888,"vw":6.776585},{"c":6.8,"h":6.8,"l":6.78,"n":279,"o":6.785,"t":"2026-10-15T17:55:00Z","v":40218,"vw":6.791004},{"c":6.7886,"h":6.805,"l":6.7801,"n":385,"o":6.795,"t":"2026-10-15T18:00:00Z","v":73254,"vw":6.795819},{"c":6.805,"h":6.8086,"l":6.78,"n":466,"o":6.79,"t":"2026-10-15T18:05:00Z","v":89552,"vw":6.796857},{"c":6.795,"h":6.805,"l":6.79,"n":239,"o":6.805,"t":"2026-10-15T18:10:00Z","v":23985,"vw":6.794908},{"c":6.795,"h":6.805,"l":6.785,"n":485,"o":6.795,"t":"2026-10-15T18:15:00Z","v":91248,"vw":6.793177},{"c":6.785,"h":6.8,"l":6.78,"n":402,"o":6.795,"t":"2026-10-15T18:20:00Z","v":65984,"vw":6.790863},{"c":6.78,"h":6.79,"l":6.775,"n":502,"o":6.785,"t":"2026-10-15T18:25:00Z","v":62124,"vw":6.781821},{"c":6.795,"h":6.8,"l":6.78,"n":399,"o":6.785,"t":"2026-10-15T18:30:00Z","v":27013,"vw":6.789783},{"c":6.785,"h":6.795,"l":6.78,"n":357,"o":6.795,"t":"2026-10-15T18:35:00Z","v":24027,"vw":6.788845},{"c":6.79,"h":6.79,"l":6.78,"n":515,"o":6.79,"t":"2026-10-15T18:40:00Z","v":58917,"vw":6.783724},{"c":6.785,"h":6.8,"l":6.78,"n":589,"o":6.7812,"t":"2026-10-15T18:45:00Z","v":73518,"vw":6.787806},{"c":6.75,"h":6.785,"l":6.75,"n":756,"o":6.7805,"t":"2026-10-15T18:50:00Z","v":93780,"vw":6.76891},{"c":6.74,"h":6.76,"l":6.74,"n":591,"o":6.755,"t":"2026-10-15T18:55:00Z","v":52223,"vw":6.750906},{"c":6.745,"h":6.75,"l":6.73,"n":436,"o":6.74,"t":"2026-10-15T19:00:00Z","v":41652,"vw":6.737542},{"c":6.745,"h":6.75,"l":6.74,"n":335,"o":6.745,"t":"2026-10-15T19:05:00Z","v":18621,"vw":6.744186},{"c":6.73,"h":6.75,"l":6.73,"n":488,"o":6.75,"t":"2026-10-15T19:10:00Z","v":31943,"vw":6.740746},{"c":6.725,"h":6.74,"l":6.72,"n":463,"o":6.735,"t":"2026-10-15T19:15:00Z","v":44394,"vw":6.731336},{"c":6.7101,"h":6.73,"l":6.71,"n":645,"o":6.725,"t":"2026-10-15T19:20:00Z","v":49927,"vw":6.720195},{"c":6.715,"h":6.72,"l":6.7,"n":739,"o":6.711,"t":"2026-10-15T19:25:00Z","v":53674,"vw":6.710064},{"c":6.73,"h":6.73,"l":6.71,"n":555,"o":6.72,"t":"2026-10-15T19:30:00Z","v":27111,"vw":6.719825},{"c":6.69,"h":6.73,"l":6.69,"n":722,"o":6.72,"t":"2026-10-15T19:35:00Z","v":81685,"vw":6.705874},{"c":6.675,"h":6.7,"l":6.67,"n":704,"o":6.69,"t":"2026-10-15T19:40:00Z","v":66143,"vw":6.681839},{"c":6.6777,"h":6.68,"l":6.6614,"n":657,"o":6.67,"t":"2026-10-15T19:45:00Z","v":74469,"vw":6.672023},{"c":6.66,"h":6.69,"l":6.66,"n":993,"o":6.675,"t":"2026-10-15T19:50:00Z","v":113243,"vw":6.677539},{"c":6.71,"h":6.715,"l":6.665,"n":2684,"o":6.665,"t":"2026-10-15T19:55:00Z","v":411806,"vw":6.6998},{"c":6.7,"h":6.7,"l":6.7,"n":39,"o":6.7,"t":"2026-10-15T20:00:00Z","v":751893,"vw":6.7},{"c":6.71,"h":6.71,"l":6.71,"n":3,"o":6.71,"t":"2026-10-15T20:05:00Z","v":649,"vw":6.71},{"c":6.7461,"h":6.7461,"l":6.7461,"n":1,"o":6.7461,"t":"2026-10-15T20:20:00Z","v":350,"vw":6.7461},{"c":6.72,"h":6.72,"l":6.72,"n":3,"o":6.72,"t":"2026-10-15T20:25:00Z","v":600,"vw":6.72},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-15T20:30:00Z","v":2000,"vw":6.72},{"c":6.65,"h":6.7105,"l":6.65,"n":6,"o":6.65,"t":"2026-10-15T20:40:00Z","v":1043,"vw":6.664037},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-15T20:50:00Z","v":100,"vw":6.61},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-15T21:00:00Z","v":111,"vw":6.69},{"c":6.7,"h":6.7,"l":6.69,"n":3,"o":6.69,"t":"2026-10-15T21:20:00Z","v":1235,"vw":6.698104},{"c":6.68,"h":6.7,"l":6.68,"n":5,"o":6.7,"t":"2026-10-15T21:35:00Z","v":1078,"vw":6.685576},{"c":6.6481,"h":6.6481,"l":6.6481,"n":1,"o":6.6481,"t":"2026-10-15T22:20:00Z","v":200,"vw":6.6481},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-15T22:35:00Z","v":220,"vw":6.68},{"c":6.68,"h":6.68,"l":6.68,"n":4,"o":6.68,"t":"2026-10-15T22:50:00Z","v":811,"vw":6.68},{"c":6.69,"h":6.69,"l":6.69,"n":2,"o":6.69,"t":"2026-10-15T22:55:00Z","v":105,"vw":6.69},{"c":6.69,"h":6.71,"l":6.68,"n":37,"o":6.68,"t":"2026-10-16T08:00:00Z","v":1603,"vw":6.685027},{"c":6.7,"h":6.7,"l":6.4603,"n":18,"o":6.67,"t":"2026-10-16T08:15:00Z","v":2122,"vw":6.679958},{"c":6.7,"h":6.72,"l":6.7,"n":2,"o":6.72,"t":"2026-10-16T11:05:00Z","v":872,"vw":6.702294},{"c":6.73,"h":6.73,"l":6.72,"n":11,"o":6.72,"t":"2026-10-16T11:25:00Z","v":2166,"vw":6.729362},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-10-16T11:50:00Z","v":480,"vw":6.7},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-16T12:10:00Z","v":510,"vw":6.71},{"c":6.7016,"h":6.7016,"l":6.7016,"n":2,"o":6.7016,"t":"2026-10-16T12:40:00Z","v":208,"vw":6.7016},{"c":6.7,"h":6.74,"l":6.7,"n":2,"o":6.74,"t":"2026-10-16T12:45:00Z","v":1100,"vw":6.703636},{"c":6.73,"h":6.73,"l":6.7269,"n":5,"o":6.7269,"t":"2026-10-16T13:00:00Z","v":1754,"vw":6.727351},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-16T13:05:00Z","v":100,"vw":6.75},{"c":6.75,"h":6.77,"l":6.75,"n":20,"o":6.77,"t":"2026-10-16T13:20:00Z","v":6768,"vw":6.764856},{"c":6.71,"h":6.72,"l":6.71,"n":36,"o":6.72,"t":"2026-10-16T13:25:00Z","v":3538,"vw":6.713151},{"c":6.686,"h":6.72,"l":6.65,"n":588,"o":6.7,"t":"2026-10-16T13:30:00Z","v":159790,"vw":6.695792},{"c":6.725,"h":6.73,"l":6.6807,"n":645,"o":6.69,"t":"2026-10-16T13:35:00Z","v":65761,"vw":6.699971},{"c":6.755,"h":6.76,"l":6.72,"n":334,"o":6.725,"t":"2026-10-16T13:40:00Z","v":60366,"vw":6.74197},{"c":6.735,"h":6.75,"l":6.71,"n":290,"o":6.75,"t":"2026-10-16T13:45:00Z","v":34122,"vw":6.734909},{"c":6.695,"h":6.74,"l":6.69,"n":306,"o":6.732,"t":"2026-10-16T13:50:00Z","v":44543,"vw":6.716961},{"c":6.73,"h":6.74,"l":6.695,"n":277,"o":6.7,"t":"2026-10-16T13:55:00Z","v":31930,"vw":6.718231},{"c":6.715,"h":6.74,"l":6.7,"n":355,"o":6.73,"t":"2026-10-16T14:00:00Z","v":45443,"vw":6.726701},{"c":6.695,"h":6.725,"l":6.68,"n":357,"o":6.715,"t":"2026-10-16T14:05:00Z","v":44343,"vw":6.695569},{"c":6.64,"h":6.695,"l":6.64,"n":361,"o":6.695,"t":"2026-10-16T14:10:00Z","v":41928,"vw":6.673654},{"c":6.635,"h":6.65,"l":6.625,"n":326,"o":6.64,"t":"2026-10-16T14:15:00Z","v":60484,"vw":6.635226},{"c":6.655,"h":6.66,"l":6.63,"n":319,"o":6.635,"t":"2026-10-16T14:20:00Z","v":48607,"vw":6.643359},{"c":6.655,"h":6.67,"l":6.65,"n":289,"o":6.655,"t":"2026-10-16T14:25:00Z","v":29656,"vw":6.658666},{"c":6.645,"h":6.66,"l":6.64,"n":264,"o":6.655,"t":"2026-10-16T14:30:00Z","v":26271,"vw":6.646292},{"c":6.635,"h":6.645,"l":6.63,"n":248,"o":6.645,"t":"2026-10-16T14:35:00Z","v":19584,"vw":6.637983},{"c":6.675,"h":6.6778,"l":6.62,"n":850,"o":6.635,"t":"2026-10-16T14:40:00Z","v":128532,"vw":6.646754},{"c":6.68,"h":6.68,"l":6.67,"n":225,"o":6.675,"t":"2026-10-16T14:45:00Z","v":18053,"vw":6.676619},{"c":6.695,"h":6.705,"l":6.68,"n":264,"o":6.68,"t":"2026-10-16T14:50:00Z","v":28899,"vw":6.689772},{"c":6.705,"h":6.72,"l":6.69,"n":414,"o":6.695,"t":"2026-10-16T14:55:00Z","v":62216,"vw":6.705041},{"c":6.715,"h":6.72,"l":6.705,"n":216,"o":6.7099,"t":"2026-10-16T15:00:00Z","v":34140,"vw":6.712973},{"c":6.715,"h":6.72,"l":6.7,"n":303,"o":6.71,"t":"2026-10-16T15:05:00Z","v":27644,"vw":6.712483},{"c":6.7264,"h":6.73,"l":6.71,"n":322,"o":6.72,"t":"2026-10-16T15:10:00Z","v":42635,"vw":6.720884},{"c":6.715,"h":6.73,"l":6.71,"n":300,"o":6.73,"t":"2026-10-16T15:15:00Z","v":48202,"vw":6.715377},{"c":6.72,"h":6.73,"l":6.71,"n":236,"o":6.71,"t":"2026-10-16T15:20:00Z","v":47406,"vw":6.72317},{"c":6.73,"h":6.74,"l":6.72,"n":477,"o":6.72,"t":"2026-10-16T15:25:00Z","v":85055,"vw":6.723674},{"c":6.735,"h":6.74,"l":6.725,"n":134,"o":6.725,"t":"2026-10-16T15:30:00Z","v":11858,"vw":6.733493},{"c":6.735,"h":6.75,"l":6.7301,"n":489,"o":6.735,"t":"2026-10-16T15:35:00Z","v":88865,"vw":6.740797},{"c":6.73,"h":6.75,"l":6.73,"n":219,"o":6.74,"t":"2026-10-16T15:40:00Z","v":35796,"vw":6.739864},{"c":6.745,"h":6.745,"l":6.73,"n":167,"o":6.735,"t":"2026-10-16T15:45:00Z","v":20600,"vw":6.739001},{"c":6.72,"h":6.75,"l":6.72,"n":375,"o":6.745,"t":"2026-10-16T15:50:00Z","v":51096,"vw":6.730652},{"c":6.725,"h":6.7302,"l":6.715,"n":252,"o":6.725,"t":"2026-10-16T15:55:00Z","v":35484,"vw":6.72418},{"c":6.735,"h":6.74,"l":6.7106,"n":297,"o":6.725,"t":"2026-10-16T16:00:00Z","v":34862,"vw":6.723656},{"c":6.72,"h":6.74,"l":6.72,"n":256,"o":6.74,"t":"2026-10-16T16:05:00Z","v":52928,"vw":6.728719},{"c":6.73,"h":6.73,"l":6.72,"n":116,"o":6.72,"t":"2026-10-16T16:10:00Z","v":9787,"vw":6.724607},{"c":6.715,"h":6.735,"l":6.71,"n":403,"o":6.73,"t":"2026-10-16T16:15:00Z","v":53404,"vw":6.722527},{"c":6.73,"h":6.735,"l":6.71,"n":257,"o":6.715,"t":"2026-10-16T16:20:00Z","v":30882,"vw":6.727261},{"c":6.715,"h":6.73,"l":6.715,"n":313,"o":6.725,"t":"2026-10-16T16:25:00Z","v":48384,"vw":6.720971},{"c":6.705,"h":6.71,"l":6.7,"n":148,"o":6.71,"t":"2026-10-16T16:30:00Z","v":12817,"vw":6.706096},{"c":6.69,"h":6.71,"l":6.69,"n":234,"o":6.705,"t":"2026-10-16T16:35:00Z","v":85747,"vw":6.691816},{"c":6.695,"h":6.7,"l":6.68,"n":177,"o":6.695,"t":"2026-10-16T16:40:00Z","v":17448,"vw":6.690704},{"c":6.7,"h":6.72,"l":6.695,"n":360,"o":6.7,"t":"2026-10-16T16:45:00Z","v":141649,"vw":6.71129},{"c":6.685,"h":6.705,"l":6.68,"n":152,"o":6.705,"t":"2026-10-16T16:50:00Z","v":12743,"vw":6.694324},{"c":6.675,"h":6.69,"l":6.67,"n":190,"o":6.685,"t":"2026-10-16T16:55:00Z","v":26083,"vw":6.67823},{"c":6.665,"h":6.689,"l":6.665,"n":346,"o":6.68,"t":"2026-10-16T17:00:00Z","v":47280,"vw":6.673523},{"c":6.68,"h":6.68,"l":6.66,"n":175,"o":6.67,"t":"2026-10-16T17:05:00Z","v":36106,"vw":6.670187},{"c":6.67,"h":6.68,"l":6.67,"n":170,"o":6.67,"t":"2026-10-16T17:10:00Z","v":10676,"vw":6.673433},{"c":6.675,"h":6.68,"l":6.67,"n":184,"o":6.675,"t":"2026-10-16T17:15:00Z","v":15202,"vw":6.673903},{"c":6.68,"h":6.68,"l":6.66,"n":273,"o":6.675,"t":"2026-10-16T17:20:00Z","v":20541,"vw":6.671738},{"c":6.675,"h":6.685,"l":6.6724,"n":238,"o":6.68,"t":"2026-10-16T17:25:00Z","v":18974,"vw":6.679063},{"c":6.655,"h":6.68,"l":6.64,"n":321,"o":6.68,"t":"2026-10-16T17:30:00Z","v":204273,"vw":6.667581},{"c":6.65,"h":6.665,"l":6.64,"n":386,"o":6.655,"t":"2026-10-16T17:35:00Z","v":140878,"vw":6.65069},{"c":6.6862,"h":6.69,"l":6.6504,"n":245,"o":6.655,"t":"2026-10-16T17:40:00Z","v":28596,"vw":6.677492},{"c":6.69,"h":6.69,"l":6.68,"n":177,"o":6.685,"t":"2026-10-16T17:45:00Z","v":12378,"vw":6.685786},{"c":6.68,"h":6.69,"l":6.68,"n":393,"o":6.69,"t":"2026-10-16T17:50:00Z","v":47129,"vw":6.682474},{"c":6.69,"h":6.705,"l":6.68,"n":567,"o":6.69,"t":"2026-10-16T17:55:00Z","v":87714,"vw":6.693275},{"c":6.685,"h":6.6901,"l":6.68,"n":203,"o":6.69,"t":"2026-10-16T18:00:00Z","v":30359,"vw":6.685877},{"c":6.685,"h":6.69,"l":6.67,"n":339,"o":6.685,"t":"2026-10-16T18:05:00Z","v":115316,"vw":6.680697},{"c":6.685,"h":6.69,"l":6.68,"n":240,"o":6.685,"t":"2026-10-16T18:10:00Z","v":38105,"vw":6.681714},{"c":6.685,"h":6.69,"l":6.675,"n":408,"o":6.685,"t":"2026-10-16T18:15:00Z","v":54790,"vw":6.681006},{"c":6.685,"h":6.69,"l":6.68,"n":221,"o":6.68,"t":"2026-10-16T18:20:00Z","v":16833,"vw":6.684572},{"c":6.685,"h":6.69,"l":6.68,"n":213,"o":6.69,"t":"2026-10-16T18:25:00Z","v":20092,"vw":6.685909},{"c":6.695,"h":6.7,"l":6.68,"n":390,"o":6.69,"t":"2026-10-16T18:30:00Z","v":48883,"vw":6.695693},{"c":6.69,"h":6.695,"l":6.67,"n":351,"o":6.695,"t":"2026-10-16T18:35:00Z","v":47266,"vw":6.687083},{"c":6.685,"h":6.69,"l":6.68,"n":158,"o":6.69,"t":"2026-10-16T18:40:00Z","v":14004,"vw":6.68498},{"c":6.685,"h":6.69,"l":6.68,"n":187,"o":6.685,"t":"2026-10-16T18:45:00Z","v":15461,"vw":6.686396},{"c":6.685,"h":6.69,"l":6.675,"n":349,"o":6.685,"t":"2026-10-16T18:50:00Z","v":53181,"vw":6.681801},{"c":6.675,"h":6.69,"l":6.67,"n":330,"o":6.685,"t":"2026-10-16T18:55:00Z","v":40031,"vw":6.679944},{"c":6.7,"h":6.7,"l":6.67,"n":302,"o":6.68,"t":"2026-10-16T19:00:00Z","v":36508,"vw":6.689052},{"c":6.705,"h":6.7053,"l":6.695,"n":267,"o":6.7,"t":"2026-10-16T19:05:00Z","v":22306,"vw":6.702746},{"c":6.7,"h":6.71,"l":6.695,"n":345,"o":6.705,"t":"2026-10-16T19:10:00Z","v":34832,"vw":6.700906},{"c":6.705,"h":6.72,"l":6.695,"n":373,"o":6.695,"t":"2026-10-16T19:15:00Z","v":48271,"vw":6.707619},{"c":6.705,"h":6.71,"l":6.7,"n":229,"o":6.705,"t":"2026-10-16T19:20:00Z","v":24782,"vw":6.706517},{"c":6.705,"h":6.71,"l":6.7,"n":382,"o":6.7,"t":"2026-10-16T19:25:00Z","v":43798,"vw":6.70242},{"c":6.705,"h":6.71,"l":6.7,"n":391,"o":6.7,"t":"2026-10-16T19:30:00Z","v":41636,"vw":6.705703},{"c":6.705,"h":6.71,"l":6.7,"n":414,"o":6.705,"t":"2026-10-16T19:35:00Z","v":34131,"vw":6.704949},{"c":6.7,"h":6.71,"l":6.69,"n":772,"o":6.705,"t":"2026-10-16T19:40:00Z","v":94836,"vw":6.698928},{"c":6.715,"h":6.72,"l":6.7,"n":618,"o":6.705,"t":"2026-10-16T19:45:00Z","v":78084,"vw":6.709122},{"c":6.735,"h":6.74,"l":6.71,"n":914,"o":6.72,"t":"2026-10-16T19:50:00Z","v":144013,"vw":6.727561},{"c":6.695,"h":6.75,"l":6.69,"n":2427,"o":6.74,"t":"2026-10-16T19:55:00Z","v":521295,"vw":6.713868},{"c":6.7,"h":6.7,"l":6.7,"n":47,"o":6.7,"t":"2026-10-16T20:00:00Z","v":867739,"vw":6.7},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-16T20:25:00Z","v":226,"vw":6.69},{"c":6.6847,"h":6.6847,"l":6.6847,"n":2,"o":6.6847,"t":"2026-10-16T20:45:00Z","v":356,"vw":6.6847},{"c":6.65,"h":6.67,"l":6.65,"n":35,"o":6.67,"t":"2026-10-16T21:00:00Z","v":1896,"vw":6.666283},{"c":6.65,"h":6.65,"l":6.65,"n":4,"o":6.65,"t":"2026-10-16T21:45:00Z","v":1000,"vw":6.65},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-16T23:05:00Z","v":100,"vw":6.62},{"c":6.71,"h":6.75,"l":6.69,"n":53,"o":6.69,"t":"2026-10-19T08:00:00Z","v":4206,"vw":6.710848},{"c":6.71,"h":6.71,"l":6.71,"n":8,"o":6.71,"t":"2026-10-19T08:55:00Z","v":336,"vw":6.71},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-19T09:10:00Z","v":377,"vw":6.75},{"c":6.72,"h":6.72,"l":6.72,"n":4,"o":6.72,"t":"2026-10-19T09:25:00Z","v":303,"vw":6.72},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-19T10:10:00Z","v":375,"vw":6.68},{"c":6.72,"h":6.72,"l":6.72,"n":2,"o":6.72,"t":"2026-10-19T11:45:00Z","v":1701,"vw":6.72},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-19T11:50:00Z","v":300,"vw":6.7},{"c":6.7016,"h":6.7016,"l":6.7016,"n":1,"o":6.7016,"t":"2026-10-19T12:00:00Z","v":500,"vw":6.7016},{"c":6.62,"h":6.7,"l":6.62,"n":39,"o":6.7,"t":"2026-10-19T12:05:00Z","v":839,"vw":6.684631},{"c":6.69,"h":6.69,"l":6.69,"n":2,"o":6.69,"t":"2026-10-19T12:10:00Z","v":401,"vw":6.69},{"c":6.69,"h":6.69,"l":6.69,"n":5,"o":6.69,"t":"2026-10-19T12:20:00Z","v":446,"vw":6.69},{"c":6.69,"h":6.69,"l":6.68,"n":8,"o":6.68,"t":"2026-10-19T12:35:00Z","v":1204,"vw":6.686073},{"c":6.66,"h":6.68,"l":6.66,"n":17,"o":6.68,"t":"2026-10-19T12:40:00Z","v":2252,"vw":6.664913},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-19T12:45:00Z","v":150,"vw":6.67},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-19T12:55:00Z","v":250,"vw":6.65},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-19T13:00:00Z","v":159,"vw":6.66},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-19T13:05:00Z","v":300,"vw":6.66},{"c":6.65,"h":6.65,"l":6.65,"n":4,"o":6.65,"t":"2026-10-19T13:15:00Z","v":1003,"vw":6.65},{"c":6.64,"h":6.64,"l":6.64,"n":6,"o":6.64,"t":"2026-10-19T13:20:00Z","v":2203,"vw":6.64},{"c":6.63,"h":6.63,"l":6.62,"n":7,"o":6.62,"t":"2026-10-19T13:25:00Z","v":1424,"vw":6.625},{"c":6.555,"h":6.64,"l":6.53,"n":768,"o":6.64,"t":"2026-10-19T13:30:00Z","v":283040,"vw":6.595209},{"c":6.56,"h":6.59,"l":6.54,"n":510,"o":6.55,"t":"2026-10-19T13:35:00Z","v":87295,"vw":6.567405},{"c":6.55,"h":6.59,"l":6.54,"n":245,"o":6.5699,"t":"2026-10-19T13:40:00Z","v":42611,"vw":6.560408},{"c":6.545,"h":6.56,"l":6.54,"n":200,"o":6.55,"t":"2026-10-19T13:45:00Z","v":39666,"vw":6.550332},{"c":6.52,"h":6.555,"l":6.52,"n":234,"o":6.54,"t":"2026-10-19T13:50:00Z","v":26918,"vw":6.534486},{"c":6.515,"h":6.53,"l":6.51,"n":160,"o":6.525,"t":"2026-10-19T13:55:00Z","v":30020,"vw":6.521995},{"c":6.54,"h":6.54,"l":6.51,"n":552,"o":6.5101,"t":"2026-10-19T14:00:00Z","v":102605,"vw":6.528647},{"c":6.57,"h":6.58,"l":6.545,"n":252,"o":6.5499,"t":"2026-10-19T14:05:00Z","v":40285,"vw":6.557836},{"c":6.6,"h":6.61,"l":6.565,"n":222,"o":6.575,"t":"2026-10-19T14:10:00Z","v":37783,"vw":6.579865},{"c":6.605,"h":6.635,"l":6.6,"n":415,"o":6.61,"t":"2026-10-19T14:15:00Z","v":85128,"vw":6.610089},{"c":6.595,"h":6.61,"l":6.59,"n":240,"o":6.6,"t":"2026-10-19T14:20:00Z","v":27610,"vw":6.60167},{"c":6.58,"h":6.5995,"l":6.58,"n":130,"o":6.59,"t":"2026-10-19T14:25:00Z","v":25588,"vw":6.586702},{"c":6.575,"h":6.59,"l":6.57,"n":235,"o":6.585,"t":"2026-10-19T14:30:00Z","v":30653,"vw":6.577097},{"c":6.565,"h":6.5781,"l":6.56,"n":258,"o":6.575,"t":"2026-10-19T14:35:00Z","v":30295,"vw":6.569939},{"c":6.545,"h":6.565,"l":6.545,"n":244,"o":6.56,"t":"2026-10-19T14:40:00Z","v":30493,"vw":6.554059},{"c":6.555,"h":6.5691,"l":6.545,"n":206,"o":6.545,"t":"2026-10-19T14:45:00Z","v":34730,"vw":6.561421},{"c":6.53,"h":6.556,"l":6.53,"n":294,"o":6.555,"t":"2026-10-19T14:50:00Z","v":45673,"vw":6.544875},{"c":6.535,"h":6.545,"l":6.53,"n":255,"o":6.535,"t":"2026-10-19T14:55:00Z","v":63892,"vw":6.538234},{"c":6.54,"h":6.55,"l":6.53,"n":225,"o":6.5369,"t":"2026-10-19T15:00:00Z","v":25113,"vw":6.537724},{"c":6.56,"h":6.565,"l":6.54,"n":288,"o":6.545,"t":"2026-10-19T15:05:00Z","v":31466,"vw":6.555291},{"c":6.6001,"h":6.605,"l":6.56,"n":644,"o":6.56,"t":"2026-10-19T15:10:00Z","v":109182,"vw":6.585846},{"c":6.605,"h":6.61,"l":6.6,"n":223,"o":6.605,"t":"2026-10-19T15:15:00Z","v":22206,"vw":6.602888},{"c":6.615,"h":6.615,"l":6.59,"n":233,"o":6.605,"t":"2026-10-19T15:20:00Z","v":62389,"vw":6.596042},{"c":6.62,"h":6.625,"l":6.605,"n":321,"o":6.6103,"t":"2026-10-19T15:25:00Z","v":43658,"vw":6.615632},{"c":6.61,"h":6.63,"l":6.6,"n":432,"o":6.625,"t":"2026-10-19T15:30:00Z","v":93473,"vw":6.615027},{"c":6.61,"h":6.615,"l":6.6,"n":260,"o":6.615,"t":"2026-10-19T15:35:00Z","v":41844,"vw":6.609745},{"c":6.6,"h":6.61,"l":6.595,"n":238,"o":6.61,"t":"2026-10-19T15:40:00Z","v":29730,"vw":6.600972},{"c":6.59,"h":6.61,"l":6.59,"n":206,"o":6.6,"t":"2026-10-19T15:45:00Z","v":15556,"vw":6.600828},{"c":6.595,"h":6.6,"l":6.59,"n":211,"o":6.595,"t":"2026-10-19T15:50:00Z","v":29010,"vw":6.595866},{"c":6.59,"h":6.595,"l":6.59,"n":278,"o":6.59,"t":"2026-10-19T15:55:00Z","v":49830,"vw":6.591704},{"c":6.585,"h":6.595,"l":6.57,"n":286,"o":6.5901,"t":"2026-10-19T16:00:00Z","v":34522,"vw":6.582444},{"c":6.575,"h":6.585,"l":6.57,"n":152,"o":6.58,"t":"2026-10-19T16:05:00Z","v":31384,"vw":6.579854},{"c":6.575,"h":6.585,"l":6.575,"n":208,"o":6.575,"t":"2026-10-19T16:10:00Z","v":27215,"vw":6.578859},{"c":6.575,"h":6.585,"l":6.57,"n":321,"o":6.575,"t":"2026-10-19T16:15:00Z","v":40002,"vw":6.57829},{"c":6.585,"h":6.59,"l":6.57,"n":179,"o":6.575,"t":"2026-10-19T16:20:00Z","v":29343,"vw":6.577008},{"c":6.595,"h":6.6,"l":6.58,"n":157,"o":6.5817,"t":"2026-10-19T16:25:00Z","v":19943,"vw":6.590221},{"c":6.595,"h":6.5993,"l":6.59,"n":125,"o":6.595,"t":"2026-10-19T16:30:00Z","v":24020,"vw":6.596456},{"c":6.585,"h":6.6,"l":6.58,"n":120,"o":6.59,"t":"2026-10-19T16:35:00Z","v":13284,"vw":6.587845},{"c":6.585,"h":6.59,"l":6.58,"n":188,"o":6.585,"t":"2026-10-19T16:40:00Z","v":34578,"vw":6.583493},{"c":6.585,"h":6.59,"l":6.58,"n":107,"o":6.585,"t":"2026-10-19T16:45:00Z","v":9979,"vw":6.583548},{"c":6.585,"h":6.595,"l":6.58,"n":320,"o":6.585,"t":"2026-10-19T16:50:00Z","v":54800,"vw":6.588105},{"c":6.615,"h":6.62,"l":6.585,"n":384,"o":6.585,"t":"2026-10-19T16:55:00Z","v":64546,"vw":6.603685},{"c":6.6,"h":6.61,"l":6.6,"n":133,"o":6.61,"t":"2026-10-19T17:00:00Z","v":16300,"vw":6.605619},{"c":6.615,"h":6.615,"l":6.6,"n":178,"o":6.605,"t":"2026-10-19T17:05:00Z","v":23991,"vw":6.608655},{"c":6.62,"h":6.625,"l":6.615,"n":149,"o":6.615,"t":"2026-10-19T17:10:00Z","v":17271,"vw":6.619331},{"c":6.625,"h":6.63,"l":6.615,"n":158,"o":6.615,"t":"2026-10-19T17:15:00Z","v":15041,"vw":6.622292},{"c":6.635,"h":6.635,"l":6.6217,"n":161,"o":6.625,"t":"2026-10-19T17:20:00Z","v":16319,"vw":6.630395},{"c":6.645,"h":6.65,"l":6.635,"n":175,"o":6.635,"t":"2026-10-19T17:25:00Z","v":17265,"vw":6.641938},{"c":6.615,"h":6.645,"l":6.61,"n":667,"o":6.645,"t":"2026-10-19T17:30:00Z","v":129476,"vw":6.629675},{"c":6.6,"h":6.615,"l":6.6,"n":348,"o":6.615,"t":"2026-10-19T17:35:00Z","v":86929,"vw":6.611075},{"c":6.615,"h":6.625,"l":6.6,"n":215,"o":6.61,"t":"2026-10-19T17:40:00Z","v":36469,"vw":6.610058},{"c":6.615,"h":6.62,"l":6.605,"n":190,"o":6.615,"t":"2026-10-19T17:45:00Z","v":77299,"vw":6.610784},{"c":6.63,"h":6.635,"l":6.62,"n":235,"o":6.62,"t":"2026-10-19T17:50:00Z","v":54436,"vw":6.628856},{"c":6.635,"h":6.64,"l":6.63,"n":142,"o":6.63,"t":"2026-10-19T17:55:00Z","v":12141,"vw":6.63418},{"c":6.64,"h":6.64,"l":6.63,"n":186,"o":6.635,"t":"2026-10-19T18:00:00Z","v":18468,"vw":6.637312},{"c":6.64,"h":6.64,"l":6.6301,"n":168,"o":6.635,"t":"2026-10-19T18:05:00Z","v":34508,"vw":6.636664},{"c":6.645,"h":6.65,"l":6.635,"n":213,"o":6.635,"t":"2026-10-19T18:10:00Z","v":48384,"vw":6.641133},{"c":6.645,"h":6.645,"l":6.64,"n":199,"o":6.645,"t":"2026-10-19T18:15:00Z","v":24831,"vw":6.642969},{"c":6.65,"h":6.65,"l":6.64,"n":149,"o":6.645,"t":"2026-10-19T18:20:00Z","v":20168,"vw":6.645212},{"c":6.645,"h":6.655,"l":6.64,"n":316,"o":6.645,"t":"2026-10-19T18:25:00Z","v":45445,"vw":6.648283},{"c":6.655,"h":6.655,"l":6.64,"n":208,"o":6.645,"t":"2026-10-19T18:30:00Z","v":26710,"vw":6.647753},{"c":6.64,"h":6.655,"l":6.623,"n":601,"o":6.655,"t":"2026-10-19T18:35:00Z","v":132265,"vw":6.637112},{"c":6.625,"h":6.645,"l":6.625,"n":186,"o":6.645,"t":"2026-10-19T18:40:00Z","v":18709,"vw":6.634193},{"c":6.635,"h":6.6393,"l":6.625,"n":158,"o":6.625,"t":"2026-10-19T18:45:00Z","v":15799,"vw":6.632158},{"c":6.635,"h":6.64,"l":6.625,"n":448,"o":6.63,"t":"2026-10-19T18:50:00Z","v":59605,"vw":6.631926},{"c":6.625,"h":6.635,"l":6.62,"n":204,"o":6.63,"t":"2026-10-19T18:55:00Z","v":15147,"vw":6.626619},{"c":6.6305,"h":6.635,"l":6.625,"n":268,"o":6.625,"t":"2026-10-19T19:00:00Z","v":29084,"vw":6.630621},{"c":6.625,"h":6.635,"l":6.62,"n":315,"o":6.635,"t":"2026-10-19T19:05:00Z","v":24713,"vw":6.625324},{"c":6.63,"h":6.63,"l":6.62,"n":317,"o":6.625,"t":"2026-10-19T19:10:00Z","v":34404,"vw":6.627476},{"c":6.6301,"h":6.64,"l":6.625,"n":269,"o":6.625,"t":"2026-10-19T19:15:00Z","v":42014,"vw":6.632711},{"c":6.665,"h":6.665,"l":6.63,"n":369,"o":6.635,"t":"2026-10-19T19:20:00Z","v":70858,"vw":6.650737},{"c":6.645,"h":6.665,"l":6.64,"n":360,"o":6.665,"t":"2026-10-19T19:25:00Z","v":53321,"vw":6.651576},{"c":6.645,"h":6.645,"l":6.63,"n":300,"o":6.645,"t":"2026-10-19T19:30:00Z","v":38640,"vw":6.639257},{"c":6.655,"h":6.655,"l":6.64,"n":248,"o":6.65,"t":"2026-10-19T19:35:00Z","v":31409,"vw":6.649837},{"c":6.655,"h":6.665,"l":6.645,"n":513,"o":6.655,"t":"2026-10-19T19:40:00Z","v":100716,"vw":6.652561},{"c":6.665,"h":6.67,"l":6.65,"n":400,"o":6.655,"t":"2026-10-19T19:45:00Z","v":45423,"vw":6.660745},{"c":6.695,"h":6.7,"l":6.67,"n":690,"o":6.67,"t":"2026-10-19T19:50:00Z","v":98979,"vw":6.684278},{"c":6.69,"h":6.72,"l":6.67,"n":2254,"o":6.695,"t":"2026-10-19T19:55:00Z","v":438287,"vw":6.691269},{"c":6.6799,"h":6.68,"l":6.6799,"n":31,"o":6.68,"t":"2026-10-19T20:00:00Z","v":617672,"vw":6.679999},{"c":6.65,"h":6.65,"l":6.62,"n":9,"o":6.62,"t":"2026-10-19T20:05:00Z","v":402,"vw":6.632199},{"c":6.6553,"h":6.6553,"l":6.6553,"n":11,"o":6.6553,"t":"2026-10-19T20:10:00Z","v":282,"vw":6.6553},{"c":6.7,"h":6.7,"l":6.67,"n":7,"o":6.67,"t":"2026-10-19T20:15:00Z","v":1433,"vw":6.693419},{"c":6.7018,"h":6.7039,"l":6.69,"n":6,"o":6.69,"t":"2026-10-19T20:30:00Z","v":610,"vw":6.70028},{"c":6.66,"h":6.675,"l":6.66,"n":3,"o":6.675,"t":"2026-10-19T20:35:00Z","v":700,"vw":6.666429},{"c":6.66,"h":6.67,"l":6.66,"n":9,"o":6.67,"t":"2026-10-19T20:40:00Z","v":2504,"vw":6.660459},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-19T21:05:00Z","v":256,"vw":6.66},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-19T21:10:00Z","v":100,"vw":6.69},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-10-19T21:30:00Z","v":137,"vw":6.66},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-19T21:45:00Z","v":100,"vw":6.66},{"c":6.689,"h":6.689,"l":6.689,"n":1,"o":6.689,"t":"2026-10-19T21:50:00Z","v":150,"vw":6.689},{"c":6.687,"h":6.687,"l":6.687,"n":1,"o":6.687,"t":"2026-10-19T22:00:00Z","v":1000,"vw":6.687},{"c":6.6549,"h":6.6549,"l":6.6549,"n":1,"o":6.6549,"t":"2026-10-19T23:35:00Z","v":1000,"vw":6.6549},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-10-19T23:40:00Z","v":200,"vw":6.66},{"c":6.6907,"h":6.6907,"l":6.66,"n":4,"o":6.66,"t":"2026-10-19T23:50:00Z","v":2200,"vw":6.687909},{"c":6.65,"h":6.67,"l":6.64,"n":24,"o":6.6401,"t":"2026-10-20T08:00:00Z","v":1435,"vw":6.649618},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-20T08:20:00Z","v":479,"vw":6.75},{"c":6.69,"h":6.69,"l":6.69,"n":2,"o":6.69,"t":"2026-10-20T08:25:00Z","v":400,"vw":6.69},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-20T09:35:00Z","v":801,"vw":6.67},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-20T09:55:00Z","v":700,"vw":6.67},{"c":6.66,"h":6.67,"l":6.65,"n":34,"o":6.65,"t":"2026-10-20T12:40:00Z","v":5253,"vw":6.662275},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-20T13:05:00Z","v":200,"vw":6.66},{"c":6.6601,"h":6.6601,"l":6.6601,"n":1,"o":6.6601,"t":"2026-10-20T13:10:00Z","v":750,"vw":6.6601},{"c":6.67,"h":6.67,"l":6.67,"n":57,"o":6.67,"t":"2026-10-20T13:20:00Z","v":1331,"vw":6.67},{"c":6.7,"h":6.71,"l":6.6915,"n":27,"o":6.6915,"t":"2026-10-20T13:25:00Z","v":2257,"vw":6.703349},{"c":6.695,"h":6.72,"l":6.675,"n":401,"o":6.71,"t":"2026-10-20T13:30:00Z","v":92074,"vw":6.700363},{"c":6.7,"h":6.74,"l":6.69,"n":527,"o":6.7,"t":"2026-10-20T13:35:00Z","v":79305,"vw":6.710922},{"c":6.745,"h":6.76,"l":6.71,"n":336,"o":6.71,"t":"2026-10-20T13:40:00Z","v":35542,"vw":6.732335},{"c":6.785,"h":6.79,"l":6.75,"n":360,"o":6.75,"t":"2026-10-20T13:45:00Z","v":30096,"vw":6.777993},{"c":6.755,"h":6.795,"l":6.74,"n":333,"o":6.785,"t":"2026-10-20T13:50:00Z","v":52606,"vw":6.76773},{"c":6.74,"h":6.7593,"l":6.735,"n":262,"o":6.755,"t":"2026-10-20T13:55:00Z","v":40780,"vw":6.74293},{"c":6.6999,"h":6.74,"l":6.685,"n":292,"o":6.74,"t":"2026-10-20T14:00:00Z","v":49233,"vw":6.72031},{"c":6.705,"h":6.71,"l":6.68,"n":235,"o":6.695,"t":"2026-10-20T14:05:00Z","v":28096,"vw":6.696194},{"c":6.7,"h":6.725,"l":6.7,"n":283,"o":6.71,"t":"2026-10-20T14:10:00Z","v":34291,"vw":6.71225},{"c":6.72,"h":6.72,"l":6.695,"n":202,"o":6.695,"t":"2026-10-20T14:15:00Z","v":22030,"vw":6.706104},{"c":6.71,"h":6.73,"l":6.71,"n":388,"o":6.7199,"t":"2026-10-20T14:20:00Z","v":65842,"vw":6.721572},{"c":6.685,"h":6.705,"l":6.68,"n":295,"o":6.705,"t":"2026-10-20T14:25:00Z","v":29923,"vw":6.692547},{"c":6.7,"h":6.7062,"l":6.685,"n":300,"o":6.685,"t":"2026-10-20T14:30:00Z","v":29072,"vw":6.695982},{"c":6.68,"h":6.71,"l":6.68,"n":278,"o":6.7,"t":"2026-10-20T14:35:00Z","v":31792,"vw":6.696598},{"c":6.6818,"h":6.69,"l":6.67,"n":496,"o":6.675,"t":"2026-10-20T14:40:00Z","v":85996,"vw":6.67954},{"c":6.665,"h":6.6817,"l":6.655,"n":387,"o":6.68,"t":"2026-10-20T14:45:00Z","v":45554,"vw":6.663697},{"c":6.6864,"h":6.6899,"l":6.66,"n":368,"o":6.665,"t":"2026-10-20T14:50:00Z","v":138689,"vw":6.679837},{"c":6.68,"h":6.695,"l":6.68,"n":273,"o":6.6899,"t":"2026-10-20T14:55:00Z","v":42219,"vw":6.688681},{"c":6.675,"h":6.69,"l":6.6604,"n":387,"o":6.68,"t":"2026-10-20T15:00:00Z","v":118602,"vw":6.683938},{"c":6.6701,"h":6.685,"l":6.65,"n":395,"o":6.675,"t":"2026-10-20T15:05:00Z","v":82181,"vw":6.66477},{"c":6.665,"h":6.68,"l":6.655,"n":340,"o":6.68,"t":"2026-10-20T15:10:00Z","v":38761,"vw":6.665933},{"c":6.68,"h":6.69,"l":6.66,"n":356,"o":6.665,"t":"2026-10-20T15:15:00Z","v":36433,"vw":6.675887},{"c":6.67,"h":6.685,"l":6.67,"n":204,"o":6.68,"t":"2026-10-20T15:20:00Z","v":14775,"vw":6.676759},{"c":6.655,"h":6.67,"l":6.65,"n":231,"o":6.67,"t":"2026-10-20T15:25:00Z","v":18544,"vw":6.658582},{"c":6.64,"h":6.66,"l":6.64,"n":307,"o":6.65,"t":"2026-10-20T15:30:00Z","v":30448,"vw":6.650487},{"c":6.645,"h":6.65,"l":6.64,"n":361,"o":6.64,"t":"2026-10-20T15:35:00Z","v":36528,"vw":6.646314},{"c":6.645,"h":6.655,"l":6.6408,"n":328,"o":6.645,"t":"2026-10-20T15:40:00Z","v":29588,"vw":6.649213},{"c":6.645,"h":6.65,"l":6.64,"n":236,"o":6.64,"t":"2026-10-20T15:45:00Z","v":14386,"vw":6.643889},{"c":6.655,"h":6.655,"l":6.64,"n":269,"o":6.645,"t":"2026-10-20T15:50:00Z","v":20591,"vw":6.646348},{"c":6.63,"h":6.65,"l":6.63,"n":194,"o":6.65,"t":"2026-10-20T15:55:00Z","v":19792,"vw":6.641284},{"c":6.615,"h":6.635,"l":6.61,"n":331,"o":6.63,"t":"2026-10-20T16:00:00Z","v":35035,"vw":6.620768},{"c":6.615,"h":6.62,"l":6.61,"n":248,"o":6.615,"t":"2026-10-20T16:05:00Z","v":22463,"vw":6.61767},{"c":6.615,"h":6.62,"l":6.61,"n":287,"o":6.615,"t":"2026-10-20T16:10:00Z","v":14167,"vw":6.616526},{"c":6.6014,"h":6.625,"l":6.6,"n":317,"o":6.62,"t":"2026-10-20T16:15:00Z","v":37363,"vw":6.617109},{"c":6.6104,"h":6.62,"l":6.6,"n":277,"o":6.605,"t":"2026-10-20T16:20:00Z","v":42358,"vw":6.614272},{"c":6.64,"h":6.64,"l":6.61,"n":320,"o":6.6195,"t":"2026-10-20T16:25:00Z","v":29703,"vw":6.623066},{"c":6.635,"h":6.645,"l":6.635,"n":324,"o":6.635,"t":"2026-10-20T16:30:00Z","v":35647,"vw":6.640098},{"c":6.67,"h":6.67,"l":6.63,"n":472,"o":6.635,"t":"2026-10-20T16:35:00Z","v":79796,"vw":6.652473},{"c":6.68,"h":6.68,"l":6.665,"n":301,"o":6.67,"t":"2026-10-20T16:40:00Z","v":19242,"vw":6.673611},{"c":6.69,"h":6.69,"l":6.675,"n":272,"o":6.68,"t":"2026-10-20T16:45:00Z","v":28501,"vw":6.683335},{"c":6.675,"h":6.69,"l":6.675,"n":257,"o":6.685,"t":"2026-10-20T16:50:00Z","v":29736,"vw":6.680621},{"c":6.675,"h":6.68,"l":6.67,"n":179,"o":6.675,"t":"2026-10-20T16:55:00Z","v":9796,"vw":6.675392},{"c":6.6803,"h":6.69,"l":6.67,"n":248,"o":6.675,"t":"2026-10-20T17:00:00Z","v":26346,"vw":6.679387},{"c":6.67,"h":6.69,"l":6.67,"n":214,"o":6.685,"t":"2026-10-20T17:05:00Z","v":17116,"vw":6.678425},{"c":6.655,"h":6.675,"l":6.65,"n":281,"o":6.675,"t":"2026-10-20T17:10:00Z","v":39171,"vw":6.66443},{"c":6.66,"h":6.66,"l":6.65,"n":235,"o":6.655,"t":"2026-10-20T17:15:00Z","v":13030,"vw":6.655423},{"c":6.665,"h":6.665,"l":6.65,"n":303,"o":6.655,"t":"2026-10-20T17:20:00Z","v":28326,"vw":6.658407},{"c":6.655,"h":6.6692,"l":6.655,"n":235,"o":6.665,"t":"2026-10-20T17:25:00Z","v":22878,"vw":6.662775},{"c":6.645,"h":6.655,"l":6.63,"n":369,"o":6.655,"t":"2026-10-20T17:30:00Z","v":41902,"vw":6.642726},{"c":6.62,"h":6.645,"l":6.62,"n":240,"o":6.645,"t":"2026-10-20T17:35:00Z","v":19163,"vw":6.633047},{"c":6.625,"h":6.63,"l":6.62,"n":248,"o":6.6245,"t":"2026-10-20T17:40:00Z","v":20323,"vw":6.623871},{"c":6.625,"h":6.635,"l":6.62,"n":378,"o":6.62,"t":"2026-10-20T17:45:00Z","v":44301,"vw":6.627439},{"c":6.62,"h":6.625,"l":6.62,"n":227,"o":6.625,"t":"2026-10-20T17:50:00Z","v":17821,"vw":6.622008},{"c":6.615,"h":6.625,"l":6.6,"n":544,"o":6.62,"t":"2026-10-20T17:55:00Z","v":91659,"vw":6.610772},{"c":6.615,"h":6.6177,"l":6.61,"n":238,"o":6.61,"t":"2026-10-20T18:00:00Z","v":17685,"vw":6.612321},{"c":6.585,"h":6.615,"l":6.56,"n":736,"o":6.61,"t":"2026-10-20T18:05:00Z","v":143395,"vw":6.580077},{"c":6.575,"h":6.585,"l":6.57,"n":219,"o":6.585,"t":"2026-10-20T18:10:00Z","v":18508,"vw":6.578902},{"c":6.565,"h":6.58,"l":6.56,"n":375,"o":6.5787,"t":"2026-10-20T18:15:00Z","v":37377,"vw":6.571726},{"c":6.545,"h":6.56,"l":6.53,"n":494,"o":6.56,"t":"2026-10-20T18:20:00Z","v":45306,"vw":6.542701},{"c":6.545,"h":6.55,"l":6.54,"n":314,"o":6.545,"t":"2026-10-20T18:25:00Z","v":22634,"vw":6.545676},{"c":6.555,"h":6.56,"l":6.54,"n":354,"o":6.54,"t":"2026-10-20T18:30:00Z","v":42904,"vw":6.550068},{"c":6.55,"h":6.56,"l":6.55,"n":345,"o":6.555,"t":"2026-10-20T18:35:00Z","v":22091,"vw":6.552904},{"c":6.54,"h":6.55,"l":6.54,"n":281,"o":6.54,"t":"2026-10-20T18:40:00Z","v":17318,"vw":6.54328},{"c":6.555,"h":6.56,"l":6.54,"n":380,"o":6.54,"t":"2026-10-20T18:45:00Z","v":32847,"vw":6.548235},{"c":6.55,"h":6.555,"l":6.55,"n":287,"o":6.555,"t":"2026-10-20T18:50:00Z","v":31838,"vw":6.554177},{"c":6.54,"h":6.555,"l":6.54,"n":444,"o":6.555,"t":"2026-10-20T18:55:00Z","v":35689,"vw":6.543809},{"c":6.545,"h":6.555,"l":6.54,"n":359,"o":6.545,"t":"2026-10-20T19:00:00Z","v":81431,"vw":6.545448},{"c":6.55,"h":6.55,"l":6.54,"n":253,"o":6.545,"t":"2026-10-20T19:05:00Z","v":15666,"vw":6.543},{"c":6.545,"h":6.55,"l":6.54,"n":299,"o":6.55,"t":"2026-10-20T19:10:00Z","v":19164,"vw":6.542541},{"c":6.545,"h":6.5499,"l":6.54,"n":333,"o":6.545,"t":"2026-10-20T19:15:00Z","v":33587,"vw":6.541744},{"c":6.545,"h":6.559,"l":6.54,"n":558,"o":6.545,"t":"2026-10-20T19:20:00Z","v":77810,"vw":6.548106},{"c":6.565,"h":6.565,"l":6.54,"n":386,"o":6.545,"t":"2026-10-20T19:25:00Z","v":38334,"vw":6.550641},{"c":6.58,"h":6.58,"l":6.555,"n":506,"o":6.56,"t":"2026-10-20T19:30:00Z","v":67486,"vw":6.564078},{"c":6.58,"h":6.59,"l":6.57,"n":410,"o":6.57,"t":"2026-10-20T19:35:00Z","v":35146,"vw":6.578504},{"c":6.5565,"h":6.585,"l":6.55,"n":513,"o":6.58,"t":"2026-10-20T19:40:00Z","v":65518,"vw":6.566882},{"c":6.54,"h":6.56,"l":6.54,"n":543,"o":6.555,"t":"2026-10-20T19:45:00Z","v":55513,"vw":6.545925},{"c":6.535,"h":6.545,"l":6.5201,"n":919,"o":6.54,"t":"2026-10-20T19:50:00Z","v":148170,"vw":6.536283},{"c":6.525,"h":6.54,"l":6.52,"n":1945,"o":6.535,"t":"2026-10-20T19:55:00Z","v":520391,"vw":6.529935},{"c":6.54,"h":6.54,"l":6.52,"n":47,"o":6.52,"t":"2026-10-20T20:00:00Z","v":985901,"vw":6.52002},{"c":6.5201,"h":6.5201,"l":6.5201,"n":7,"o":6.5201,"t":"2026-10-20T20:10:00Z","v":106,"vw":6.5201},{"c":6.54,"h":6.54,"l":6.54,"n":3,"o":6.54,"t":"2026-10-20T20:15:00Z","v":201,"vw":6.54},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-20T20:30:00Z","v":999,"vw":6.54},{"c":6.5493,"h":6.5493,"l":6.54,"n":6,"o":6.54,"t":"2026-10-20T20:35:00Z","v":413,"vw":6.542325},{"c":6.5499,"h":6.55,"l":6.5499,"n":2,"o":6.55,"t":"2026-10-20T20:50:00Z","v":300,"vw":6.549933},{"c":6.55,"h":6.55,"l":6.5493,"n":2,"o":6.5493,"t":"2026-10-20T21:00:00Z","v":250,"vw":6.54972},{"c":6.55,"h":6.55,"l":6.55,"n":5,"o":6.55,"t":"2026-10-20T21:05:00Z","v":1320,"vw":6.55},{"c":6.5485,"h":6.5485,"l":6.5485,"n":1,"o":6.5485,"t":"2026-10-20T21:25:00Z","v":194,"vw":6.5485},{"c":6.54,"h":6.55,"l":6.54,"n":4,"o":6.55,"t":"2026-10-20T21:30:00Z","v":2300,"vw":6.545609},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-20T21:35:00Z","v":100,"vw":6.55},{"c":6.55,"h":6.55,"l":6.5415,"n":10,"o":6.5415,"t":"2026-10-20T21:45:00Z","v":1032,"vw":6.542444},{"c":6.5518,"h":6.56,"l":6.55,"n":17,"o":6.55,"t":"2026-10-20T21:50:00Z","v":3215,"vw":6.553295},{"c":6.5497,"h":6.5497,"l":6.5497,"n":1,"o":6.5497,"t":"2026-10-20T21:55:00Z","v":100,"vw":6.5497},{"c":6.5498,"h":6.5498,"l":6.5498,"n":1,"o":6.5498,"t":"2026-10-20T22:10:00Z","v":200,"vw":6.5498},{"c":6.57,"h":6.57,"l":6.55,"n":37,"o":6.55,"t":"2026-10-20T22:20:00Z","v":15909,"vw":6.552674},{"c":6.56,"h":6.56,"l":6.56,"n":12,"o":6.56,"t":"2026-10-20T22:25:00Z","v":247,"vw":6.56},{"c":6.54,"h":6.54,"l":6.54,"n":4,"o":6.54,"t":"2026-10-20T22:30:00Z","v":295,"vw":6.54},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-20T22:55:00Z","v":100,"vw":6.55},{"c":6.555,"h":6.555,"l":6.55,"n":2,"o":6.55,"t":"2026-10-20T23:00:00Z","v":200,"vw":6.5525},{"c":6.5793,"h":6.5793,"l":6.5793,"n":1,"o":6.5793,"t":"2026-10-20T23:30:00Z","v":2985,"vw":6.5793},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-20T23:55:00Z","v":200,"vw":6.57},{"c":6.56,"h":6.56,"l":6.51,"n":48,"o":6.53,"t":"2026-10-21T08:00:00Z","v":8859,"vw":6.538368},{"c":6.52,"h":6.52,"l":6.52,"n":3,"o":6.52,"t":"2026-10-21T08:10:00Z","v":220,"vw":6.52},{"c":6.52,"h":6.52,"l":6.52,"n":2,"o":6.52,"t":"2026-10-21T08:20:00Z","v":180,"vw":6.52},{"c":6.501,"h":6.501,"l":6.5,"n":17,"o":6.5,"t":"2026-10-21T08:55:00Z","v":1001,"vw":6.500565},{"c":6.5,"h":6.5,"l":6.5,"n":16,"o":6.5,"t":"2026-10-21T10:05:00Z","v":1783,"vw":6.5},{"c":6.52,"h":6.52,"l":6.52,"n":10,"o":6.52,"t":"2026-10-21T11:00:00Z","v":144,"vw":6.52},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-21T11:15:00Z","v":159,"vw":6.53},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-21T11:25:00Z","v":153,"vw":6.52},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-21T11:40:00Z","v":150,"vw":6.55},{"c":6.5,"h":6.51,"l":6.5,"n":10,"o":6.51,"t":"2026-10-21T12:15:00Z","v":3196,"vw":6.507974},{"c":6.5013,"h":6.5013,"l":6.5013,"n":1,"o":6.5013,"t":"2026-10-21T12:55:00Z","v":389,"vw":6.5013},{"c":6.52,"h":6.52,"l":6.51,"n":2,"o":6.51,"t":"2026-10-21T13:10:00Z","v":3852,"vw":6.519605},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-21T13:20:00Z","v":100,"vw":6.51},{"c":6.47,"h":6.5,"l":6.47,"n":30,"o":6.5,"t":"2026-10-21T13:25:00Z","v":2086,"vw":6.491295},{"c":6.375,"h":6.48,"l":6.37,"n":681,"o":6.46,"t":"2026-10-21T13:30:00Z","v":155246,"vw":6.424954},{"c":6.335,"h":6.37,"l":6.325,"n":960,"o":6.37,"t":"2026-10-21T13:35:00Z","v":143012,"vw":6.356813},{"c":6.29,"h":6.335,"l":6.27,"n":900,"o":6.335,"t":"2026-10-21T13:40:00Z","v":98058,"vw":6.298555},{"c":6.25,"h":6.3,"l":6.25,"n":412,"o":6.29,"t":"2026-10-21T13:45:00Z","v":112583,"vw":6.277984},{"c":6.255,"h":6.2799,"l":6.235,"n":578,"o":6.2501,"t":"2026-10-21T13:50:00Z","v":97399,"vw":6.256123},{"c":6.25,"h":6.26,"l":6.23,"n":402,"o":6.255,"t":"2026-10-21T13:55:00Z","v":113830,"vw":6.249158},{"c":6.2197,"h":6.26,"l":6.2,"n":489,"o":6.255,"t":"2026-10-21T14:00:00Z","v":197574,"vw":6.230252},{"c":6.23,"h":6.23,"l":6.2,"n":328,"o":6.215,"t":"2026-10-21T14:05:00Z","v":61070,"vw":6.214416},{"c":6.245,"h":6.25,"l":6.225,"n":327,"o":6.225,"t":"2026-10-21T14:10:00Z","v":79369,"vw":6.242082},{"c":6.235,"h":6.25,"l":6.23,"n":277,"o":6.25,"t":"2026-10-21T14:15:00Z","v":35567,"vw":6.246025},{"c":6.235,"h":6.24,"l":6.235,"n":183,"o":6.235,"t":"2026-10-21T14:20:00Z","v":18995,"vw":6.236809},{"c":6.2202,"h":6.245,"l":6.22,"n":457,"o":6.235,"t":"2026-10-21T14:25:00Z","v":58958,"vw":6.230976},{"c":6.24,"h":6.2584,"l":6.225,"n":325,"o":6.225,"t":"2026-10-21T14:30:00Z","v":49697,"vw":6.244665},{"c":6.25,"h":6.26,"l":6.235,"n":325,"o":6.245,"t":"2026-10-21T14:35:00Z","v":48139,"vw":6.245243},{"c":6.25,"h":6.256,"l":6.24,"n":293,"o":6.25,"t":"2026-10-21T14:40:00Z","v":47467,"vw":6.250162},{"c":6.25,"h":6.25,"l":6.24,"n":211,"o":6.245,"t":"2026-10-21T14:45:00Z","v":13094,"vw":6.247312},{"c":6.245,"h":6.255,"l":6.23,"n":485,"o":6.245,"t":"2026-10-21T14:50:00Z","v":67982,"vw":6.243475},{"c":6.235,"h":6.245,"l":6.2201,"n":449,"o":6.245,"t":"2026-10-21T14:55:00Z","v":124157,"vw":6.231137},{"c":6.255,"h":6.26,"l":6.22,"n":407,"o":6.236,"t":"2026-10-21T15:00:00Z","v":155259,"vw":6.232348},{"c":6.275,"h":6.28,"l":6.25,"n":289,"o":6.255,"t":"2026-10-21T15:05:00Z","v":58454,"vw":6.266946},{"c":6.265,"h":6.28,"l":6.26,"n":251,"o":6.275,"t":"2026-10-21T15:10:00Z","v":68960,"vw":6.271405},{"c":6.295,"h":6.295,"l":6.26,"n":355,"o":6.2699,"t":"2026-10-21T15:15:00Z","v":38994,"vw":6.278624},{"c":6.295,"h":6.3,"l":6.29,"n":226,"o":6.295,"t":"2026-10-21T15:20:00Z","v":37185,"vw":6.297003},{"c":6.305,"h":6.31,"l":6.295,"n":306,"o":6.295,"t":"2026-10-21T15:25:00Z","v":27144,"vw":6.300402},{"c":6.295,"h":6.305,"l":6.29,"n":221,"o":6.3,"t":"2026-10-21T15:30:00Z","v":20380,"vw":6.30011},{"c":6.285,"h":6.295,"l":6.28,"n":224,"o":6.295,"t":"2026-10-21T15:35:00Z","v":15997,"vw":6.290466},{"c":6.315,"h":6.32,"l":6.28,"n":386,"o":6.28,"t":"2026-10-21T15:40:00Z","v":36718,"vw":6.304108},{"c":6.33,"h":6.35,"l":6.32,"n":581,"o":6.32,"t":"2026-10-21T15:45:00Z","v":161800,"vw":6.334623},{"c":6.335,"h":6.36,"l":6.33,"n":328,"o":6.33,"t":"2026-10-21T15:50:00Z","v":37927,"vw":6.345445},{"c":6.33,"h":6.34,"l":6.32,"n":284,"o":6.34,"t":"2026-10-21T15:55:00Z","v":53084,"vw":6.327063},{"c":6.3051,"h":6.325,"l":6.3,"n":225,"o":6.325,"t":"2026-10-21T16:00:00Z","v":69518,"vw":6.308721},{"c":6.32,"h":6.32,"l":6.305,"n":206,"o":6.31,"t":"2026-10-21T16:05:00Z","v":30079,"vw":6.310522},{"c":6.36,"h":6.36,"l":6.31,"n":300,"o":6.3161,"t":"2026-10-21T16:10:00Z","v":38224,"vw":6.326918},{"c":6.345,"h":6.36,"l":6.34,"n":248,"o":6.355,"t":"2026-10-21T16:15:00Z","v":39044,"vw":6.346681},{"c":6.32,"h":6.345,"l":6.32,"n":180,"o":6.345,"t":"2026-10-21T16:20:00Z","v":22918,"vw":6.340026},{"c":6.325,"h":6.325,"l":6.315,"n":180,"o":6.32,"t":"2026-10-21T16:25:00Z","v":18433,"vw":6.318482},{"c":6.3,"h":6.325,"l":6.3,"n":147,"o":6.3245,"t":"2026-10-21T16:30:00Z","v":14961,"vw":6.315696},{"c":6.335,"h":6.3399,"l":6.3,"n":288,"o":6.305,"t":"2026-10-21T16:35:00Z","v":45371,"vw":6.317256},{"c":6.325,"h":6.335,"l":6.315,"n":178,"o":6.335,"t":"2026-10-21T16:40:00Z","v":11710,"vw":6.320468},{"c":6.31,"h":6.325,"l":6.31,"n":171,"o":6.325,"t":"2026-10-21T16:45:00Z","v":15278,"vw":6.31511},{"c":6.315,"h":6.33,"l":6.31,"n":321,"o":6.315,"t":"2026-10-21T16:50:00Z","v":48475,"vw":6.322953},{"c":6.31,"h":6.32,"l":6.31,"n":123,"o":6.3132,"t":"2026-10-21T16:55:00Z","v":8207,"vw":6.31385},{"c":6.315,"h":6.32,"l":6.3,"n":231,"o":6.32,"t":"2026-10-21T17:00:00Z","v":23645,"vw":6.30843},{"c":6.315,"h":6.315,"l":6.31,"n":103,"o":6.315,"t":"2026-10-21T17:05:00Z","v":4220,"vw":6.312954},{"c":6.305,"h":6.3177,"l":6.3,"n":215,"o":6.3116,"t":"2026-10-21T17:10:00Z","v":21376,"vw":6.308878},{"c":6.305,"h":6.31,"l":6.3,"n":152,"o":6.305,"t":"2026-10-21T17:15:00Z","v":11099,"vw":6.305991},{"c":6.305,"h":6.3099,"l":6.3,"n":135,"o":6.305,"t":"2026-10-21T17:20:00Z","v":8134,"vw":6.303236},{"c":6.3001,"h":6.31,"l":6.3,"n":166,"o":6.3,"t":"2026-10-21T17:25:00Z","v":21446,"vw":6.302632},{"c":6.295,"h":6.305,"l":6.28,"n":406,"o":6.3,"t":"2026-10-21T17:30:00Z","v":51644,"vw":6.292821},{"c":6.295,"h":6.305,"l":6.295,"n":237,"o":6.295,"t":"2026-10-21T17:35:00Z","v":25227,"vw":6.299245},{"c":6.315,"h":6.315,"l":6.295,"n":221,"o":6.295,"t":"2026-10-21T17:40:00Z","v":28245,"vw":6.308441},{"c":6.32,"h":6.32,"l":6.31,"n":87,"o":6.315,"t":"2026-10-21T17:45:00Z","v":7393,"vw":6.318433}],"history":[{"c":19.26,"h":19.71,"l":19.16,"n":33147,"o":19.69,"t":"2024-10-21T04:00:00Z","v":4562836,"vw":19.296078},{"c":18.98,"h":19.2,"l":18.97,"n":29585,"o":19.2,"t":"2024-10-22T04:00:00Z","v":2844871,"vw":19.057086},{"c":19.18,"h":19.33,"l":18.82,"n":31669,"o":19.33,"t":"2024-10-23T04:00:00Z","v":4252169,"vw":19.099519},{"c":19.47,"h":19.47,"l":19.11,"n":24409,"o":19.11,"t":"2024-10-24T04:00:00Z","v":2402307,"vw":19.350069},{"c":19.54,"h":19.86,"l":19.355,"n":31301,"o":19.86,"t":"2024-10-25T04:00:00Z","v":3062258,"vw":19.534711},{"c":20.4,"h":20.44,"l":19.76,"n":44059,"o":19.76,"t":"2024-10-28T04:00:00Z","v":5292263,"vw":20.214397},{"c":20.28,"h":20.58,"l":20.2501,"n":36491,"o":20.38,"t":"2024-10-29T04:00:00Z","v":3124484,"vw":20.351049},{"c":20.31,"h":20.39,"l":20.02,"n":56868,"o":20.13,"t":"2024-10-30T04:00:00Z","v":6434591,"vw":20.218224},{"c":19.11,"h":20.19,"l":18.875,"n":84572,"o":20.18,"t":"2024-10-31T04:00:00Z","v":8895361,"vw":19.19014},{"c":19.66,"h":19.91,"l":19.3,"n":47227,"o":19.38,"t":"2024-11-01T04:00:00Z","v":4384974,"vw":19.691948},{"c":19.72,"h":19.83,"l":19.435,"n":31697,"o":19.62,"t":"2024-11-04T05:00:00Z","v":3781114,"vw":19.694431},{"c":19.77,"h":19.89,"l":19.46,"n":24946,"o":19.63,"t":"2024-11-05T05:00:00Z","v":2753715,"vw":19.758335},{"c":20.39,"h":20.6,"l":20.165,"n":35127,"o":20.42,"t":"2024-11-06T05:00:00Z","v":4258031,"vw":20.422556},{"c":19.89,"h":20.52,"l":19.855,"n":30092,"o":20.28,"t":"2024-11-07T05:00:00Z","v":2751475,"vw":20.003552},{"c":19.54,"h":19.97,"l":19.51,"n":30607,"o":19.76,"t":"2024-11-08T05:00:00Z","v":3334966,"vw":19.623678},{"c":18.79,"h":19.61,"l":18.72,"n":49651,"o":19.595,"t":"2024-11-11T05:00:00Z","v":6077336,"vw":18.873578},{"c":18.38,"h":18.78,"l":18.275,"n":38240,"o":18.65,"t":"2024-11-12T05:00:00Z","v":4227248,"vw":18.387543},{"c":18.42,"h":18.46,"l":18.15,"n":28030,"o":18.35,"t":"2024-11-13T05:00:00Z","v":3361912,"vw":18.291521},{"c":18.48,"h":18.725,"l":18.315,"n":24435,"o":18.39,"t":"2024-11-14T05:00:00Z","v":2905931,"vw":18.523645},{"c":18.12,"h":18.6,"l":17.925,"n":34716,"o":18.47,"t":"2024-11-15T05:00:00Z","v":3537929,"vw":18.141276},{"c":18.05,"h":18.23,"l":17.85,"n":29500,"o":17.94,"t":"2024-11-18T05:00:00Z","v":3263009,"vw":18.001906},{"c":18.02,"h":18.4,"l":17.65,"n":29908,"o":18,"t":"2024-11-19T05:00:00Z","v":3482735,"vw":18.0832},{"c":17.92,"h":18.06,"l":17.545,"n":28619,"o":18,"t":"2024-11-20T05:00:00Z","v":3330587,"vw":17.858932},{"c":18.11,"h":18.13,"l":17.7,"n":29007,"o":17.92,"t":"2024-11-21T05:00:00Z","v":3475762,"vw":17.977954},{"c":17.98,"h":18.16,"l":17.785,"n":39686,"o":18.08,"t":"2024-11-22T05:00:00Z","v":4868966,"vw":17.933907},{"c":18.58,"h":18.6,"l":18.13,"n":30354,"o":18.15,"t":"2024-11-25T05:00:00Z","v":3730993,"vw":18.509321},{"c":18.39,"h":18.66,"l":18.2,"n":26726,"o":18.53,"t":"2024-11-26T05:00:00Z","v":2685027,"vw":18.350683},{"c":18.53,"h":18.71,"l":18.33,"n":24071,"o":18.49,"t":"2024-11-27T05:00:00Z","v":2519084,"vw":18.511082},{"c":18.36,"h":18.65,"l":18.13,"n":21586,"o":18.61,"t":"2024-11-29T05:00:00Z","v":2537918,"vw":18.341793},{"c":18.06,"h":18.275,"l":17.98,"n":33394,"o":18.1,"t":"2024-12-02T05:00:00Z","v":3318452,"vw":18.117536},{"c":17.85,"h":18.11,"l":17.76,"n":29012,"o":17.99,"t":"2024-12-03T05:00:00Z","v":3227255,"vw":17.871687},{"c":17.97,"h":18.07,"l":17.75,"n":26389,"o":17.79,"t":"2024-12-04T05:00:00Z","v":2846757,"vw":17.988355},{"c":17.69,"h":17.93,"l":17.54,"n":27646,"o":17.9,"t":"2024-12-05T05:00:00Z","v":3782322,"vw":17.680204},{"c":17.48,"h":17.86,"l":17.475,"n":25820,"o":17.78,"t":"2024-12-06T05:00:00Z","v":3326622,"vw":17.595837},{"c":17.57,"h":17.79,"l":17.52,"n":32013,"o":17.58,"t":"2024-12-09T05:00:00Z","v":3860686,"vw":17.640687},{"c":17.48,"h":17.64,"l":17.2,"n":30746,"o":17.61,"t":"2024-12-10T05:00:00Z","v":3617954,"vw":17.461637},{"c":17.4,"h":17.57,"l":17.255,"n":25927,"o":17.5,"t":"2024-12-11T05:00:00Z","v":6799674,"vw":17.384202},{"c":17.29,"h":17.5,"l":17.265,"n":21453,"o":17.37,"t":"2024-12-12T05:00:00Z","v":2625887,"vw":17.338923},{"c":17.11,"h":17.3,"l":17.005,"n":27297,"o":17.26,"t":"2024-12-13T05:00:00Z","v":3309132,"vw":17.129538},{"c":16.89,"h":17.24,"l":16.86,"n":30869,"o":17.05,"t":"2024-12-16T05:00:00Z","v":3047617,"vw":16.995171},{"c":17.06,"h":17.175,"l":16.792,"n":32264,"o":16.84,"t":"2024-12-17T05:00:00Z","v":3176903,"vw":17.055547},{"c":16.68,"h":17.2,"l":16.67,"n":31951,"o":17.19,"t":"2024-12-18T05:00:00Z","v":3017753,"vw":16.848463},{"c":16.57,"h":16.85,"l":16.51,"n":38042,"o":16.78,"t":"2024-12-19T05:00:00Z","v":4100060,"vw":16.611023},{"c":16.65,"h":16.96,"l":16.4601,"n":35632,"o":16.55,"t":"2024-12-20T05:00:00Z","v":7181221,"vw":16.693711},{"c":16.48,"h":16.645,"l":16.205,"n":29972,"o":16.645,"t":"2024-12-23T05:00:00Z","v":2925714,"vw":16.3933},{"c":16.63,"h":16.645,"l":16.37,"n":11901,"o":16.46,"t":"2024-12-24T05:00:00Z","v":1373057,"vw":16.53759},{"c":16.58,"h":16.645,"l":16.41,"n":25128,"o":16.5,"t":"2024-12-26T05:00:00Z","v":2777504,"vw":16.565176},{"c":16.5,"h":16.66,"l":16.375,"n":25278,"o":16.45,"t":"2024-12-27T05:00:00Z","v":2087637,"vw":16.475152},{"c":16.26,"h":16.45,"l":16.165,"n":25313,"o":16.45,"t":"2024-12-30T05:00:00Z","v":3143033,"vw":16.270169},{"c":16.3,"h":16.385,"l":16.22,"n":23651,"o":16.28,"t":"2024-12-31T05:00:00Z","v":2616165,"vw":16.30308},{"c":16.12,"h":16.48,"l":16.02,"n":29416,"o":16.3,"t":"2025-01-02T05:00:00Z","v":3417229,"vw":16.159675},{"c":16.17,"h":16.275,"l":16.06,"n":25116,"o":16.14,"t":"2025-01-03T05:00:00Z","v":3807856,"vw":16.179241},{"c":15.81,"h":16.3,"l":15.8,"n":33297,"o":16.17,"t":"2025-01-06T05:00:00Z","v":3911816,"vw":15.934636},{"c":15.39,"h":15.81,"l":15.12,"n":56523,"o":15.8,"t":"2025-01-07T05:00:00Z","v":7357410,"vw":15.342688},{"c":15.18,"h":15.29,"l":15.0322,"n":34260,"o":15.28,"t":"2025-01-08T05:00:00Z","v":4493890,"vw":15.205325},{"c":14.94,"h":15.305,"l":14.885,"n":45565,"o":15.05,"t":"2025-01-10T05:00:00Z","v":5814091,"vw":15.019731},{"c":15.01,"h":15.03,"l":14.73,"n":33023,"o":14.94,"t":"2025-01-13T05:00:00Z","v":4203580,"vw":14.910086},{"c":15.13,"h":15.16,"l":14.91,"n":26910,"o":15.08,"t":"2025-01-14T05:00:00Z","v":3733573,"vw":15.039857},{"c":15.13,"h":15.4,"l":14.955,"n":25426,"o":15.36,"t":"2025-01-15T05:00:00Z","v":3139052,"vw":15.065769},{"c":14.85,"h":15.065,"l":14.73,"n":34644,"o":15.04,"t":"2025-01-16T05:00:00Z","v":4487043,"vw":14.863709},{"c":14.6,"h":15,"l":14.57,"n":33406,"o":14.96,"t":"2025-01-17T05:00:00Z","v":4069409,"vw":14.707417},{"c":14.17,"h":14.525,"l":14.125,"n":53755,"o":14.38,"t":"2025-01-21T05:00:00Z","v":7023558,"vw":14.251931},{"c":14.17,"h":14.335,"l":13.975,"n":37218,"o":14.13,"t":"2025-01-22T05:00:00Z","v":5213984,"vw":14.207657},{"c":14.22,"h":14.28,"l":13.98,"n":30325,"o":14.14,"t":"2025-01-23T05:00:00Z","v":4050228,"vw":14.18399},{"c":14.3,"h":14.43,"l":14.22,"n":37520,"o":14.22,"t":"2025-01-24T05:00:00Z","v":4776029,"vw":14.34282},{"c":14.53,"h":14.65,"l":14.3142,"n":32493,"o":14.37,"t":"2025-01-27T05:00:00Z","v":4741386,"vw":14.482639},{"c":14.61,"h":14.77,"l":14.33,"n":38684,"o":14.48,"t":"2025-01-28T05:00:00Z","v":5522406,"vw":14.601055},{"c":14.82,"h":14.94,"l":14.6,"n":32347,"o":14.65,"t":"2025-01-29T05:00:00Z","v":4687428,"vw":14.835337},{"c":14.89,"h":14.96,"l":14.735,"n":26689,"o":14.89,"t":"2025-01-30T05:00:00Z","v":3501969,"vw":14.867092},{"c":14.83,"h":15.04,"l":14.75,"n":28107,"o":14.9,"t":"2025-01-31T05:00:00Z","v":3188117,"vw":14.862645},{"c":15.03,"h":15.18,"l":14.53,"n":33565,"o":14.63,"t":"2025-02-03T05:00:00Z","v":4329428,"vw":15.038552},{"c":15.08,"h":15.17,"l":14.985,"n":25395,"o":15.01,"t":"2025-02-04T05:00:00Z","v":2726966,"vw":15.067633},{"c":14.95,"h":15.11,"l":14.925,"n":25760,"o":15.07,"t":"2025-02-05T05:00:00Z","v":3256409,"vw":14.987939},{"c":14.93,"h":15.14,"l":14.895,"n":28394,"o":14.99,"t":"2025-02-06T05:00:00Z","v":2813295,"vw":14.984717},{"c":14.43,"h":14.975,"l":14.41,"n":36570,"o":14.91,"t":"2025-02-07T05:00:00Z","v":5613864,"vw":14.579276},{"c":14.34,"h":14.55,"l":14.245,"n":39199,"o":14.47,"t":"2025-02-10T05:00:00Z","v":5997838,"vw":14.362913},{"c":14.32,"h":14.595,"l":14.23,"n":39147,"o":14.28,"t":"2025-02-11T05:00:00Z","v":5292049,"vw":14.369546},{"c":14.22,"h":14.37,"l":14.205,"n":37988,"o":14.28,"t":"2025-02-12T05:00:00Z","v":5605459,"vw":14.263276},{"c":14.76,"h":14.815,"l":13.72,"n":63650,"o":14,"t":"2025-02-13T05:00:00Z","v":9412964,"vw":14.416416},{"c":14.3,"h":15.09,"l":14.28,"n":49675,"o":15.09,"t":"2025-02-14T05:00:00Z","v":8628454,"vw":14.482033},{"c":14.99,"h":15.0582,"l":14.39,"n":54061,"o":14.48,"t":"2025-02-18T05:00:00Z","v":9043650,"vw":14.870634},{"c":15.51,"h":15.56,"l":14.89,"n":53192,"o":14.89,"t":"2025-02-19T05:00:00Z","v":12653063,"vw":15.39773},{"c":15.24,"h":15.475,"l":15.22,"n":37764,"o":15.46,"t":"2025-02-20T05:00:00Z","v":5925897,"vw":15.293652},{"c":15.21,"h":15.55,"l":15.165,"n":40588,"o":15.35,"t":"2025-02-21T05:00:00Z","v":6266655,"vw":15.293971},{"c":15.94,"h":16.05,"l":15.3,"n":54583,"o":15.3,"t":"2025-02-24T05:00:00Z","v":9300335,"vw":15.889791},{"c":15.91,"h":16.2,"l":15.785,"n":43569,"o":15.94,"t":"2025-02-25T05:00:00Z","v":5754028,"vw":16.008965},{"c":15.5,"h":15.97,"l":15.415,"n":38938,"o":15.91,"t":"2025-02-26T05:00:00Z","v":6018115,"vw":15.586395},{"c":15.6,"h":15.7,"l":15.4,"n":27194,"o":15.53,"t":"2025-02-27T05:00:00Z","v":4420238,"vw":15.57275},{"c":15.5,"h":15.83,"l":15.45,"n":42776,"o":15.57,"t":"2025-02-28T05:00:00Z","v":7434963,"vw":15.568407},{"c":14.93,"h":15.35,"l":14.82,"n":34318,"o":15.35,"t":"2025-03-03T05:00:00Z","v":5044586,"vw":15.006428},{"c":14.92,"h":15.25,"l":14.85,"n":62105,"o":14.86,"t":"2025-03-04T05:00:00Z","v":6558791,"vw":15.080583},{"c":14.95,"h":15.255,"l":14.85,"n":39835,"o":14.9,"t":"2025-03-05T05:00:00Z","v":5653248,"vw":15.018383},{"c":15.16,"h":15.22,"l":14.7,"n":42273,"o":14.99,"t":"2025-03-06T05:00:00Z","v":5879547,"vw":15.018619},{"c":15.53,"h":15.625,"l":15.085,"n":53656,"o":15.22,"t":"2025-03-07T05:00:00Z","v":8103706,"vw":15.452399},{"c":15.58,"h":15.79,"l":15.41,"n":37409,"o":15.5,"t":"2025-03-10T04:00:00Z","v":5535721,"vw":15.569956},{"c":15.47,"h":15.64,"l":15.16,"n":39094,"o":15.64,"t":"2025-03-11T04:00:00Z","v":6126992,"vw":15.413292},{"c":15.25,"h":15.5,"l":14.88,"n":41471,"o":15.43,"t":"2025-03-12T04:00:00Z","v":6543084,"vw":15.184187},{"c":15.25,"h":15.57,"l":15.17,"n":32756,"o":15.3,"t":"2025-03-13T04:00:00Z","v":4003289,"vw":15.298927},{"c":15.35,"h":15.56,"l":15.11,"n":35942,"o":15.36,"t":"2025-03-14T04:00:00Z","v":4213952,"vw":15.381815},{"c":15.31,"h":15.39,"l":15.15,"n":31380,"o":15.3,"t":"2025-03-17T04:00:00Z","v":4004279,"vw":15.28086},{"c":15.47,"h":15.51,"l":15.155,"n":34338,"o":15.27,"t":"2025-03-18T04:00:00Z","v":4239167,"vw":15.381321},{"c":15.28,"h":15.475,"l":15.165,"n":27593,"o":15.45,"t":"2025-03-19T04:00:00Z","v":3478609,"vw":15.277111},{"c":15.43,"h":15.495,"l":15.19,"n":28433,"o":15.19,"t":"2025-03-20T04:00:00Z","v":3283522,"vw":15.38344},{"c":15.26,"h":15.42,"l":15.16,"n":30615,"o":15.36,"t":"2025-03-21T04:00:00Z","v":5919054,"vw":15.283204},{"c":15.07,"h":15.4,"l":14.855,"n":37866,"o":15.29,"t":"2025-03-24T04:00:00Z","v":10461993,"vw":15.014352},{"c":14.55,"h":15.11,"l":14.51,"n":33843,"o":15.09,"t":"2025-03-25T04:00:00Z","v":4775647,"vw":14.672872},{"c":14.74,"h":14.82,"l":14.59,"n":28277,"o":14.605,"t":"2025-03-26T04:00:00Z","v":3386476,"vw":14.741395},{"c":15.01,"h":15.065,"l":14.735,"n":25654,"o":14.77,"t":"2025-03-27T04:00:00Z","v":3279648,"vw":14.976749},{"c":14.63,"h":15.07,"l":14.59,"n":25313,"o":15.07,"t":"2025-03-28T04:00:00Z","v":3163304,"vw":14.687435},{"c":14.63,"h":14.7391,"l":14.45,"n":29254,"o":14.55,"t":"2025-03-31T04:00:00Z","v":3639776,"vw":14.628148},{"c":14.72,"h":14.81,"l":14.51,"n":23508,"o":14.71,"t":"2025-04-01T04:00:00Z","v":3048862,"vw":14.68224},{"c":14.65,"h":14.87,"l":14.6,"n":28743,"o":14.61,"t":"2025-04-02T04:00:00Z","v":4701073,"vw":14.691913},{"c":14.07,"h":14.55,"l":14.04,"n":43720,"o":14.31,"t":"2025-04-03T04:00:00Z","v":5335733,"vw":14.1917},{"c":13.3,"h":13.97,"l":13.22,"n":53228,"o":13.95,"t":"2025-04-04T04:00:00Z","v":6417868,"vw":13.419674},{"c":13.18,"h":13.41,"l":12.605,"n":65524,"o":12.98,"t":"2025-04-07T04:00:00Z","v":7988769,"vw":13.134536},{"c":12.42,"h":13.55,"l":12.35,"n":49722,"o":13.52,"t":"2025-04-08T04:00:00Z","v":7453260,"vw":12.682587},{"c":13.12,"h":13.5,"l":12.05,"n":52066,"o":12.19,"t":"2025-04-09T04:00:00Z","v":7195912,"vw":12.755368},{"c":12.89,"h":13.17,"l":12.48,"n":43337,"o":12.93,"t":"2025-04-10T04:00:00Z","v":5493756,"vw":12.80411},{"c":12.79,"h":12.88,"l":12.37,"n":36465,"o":12.88,"t":"2025-04-11T04:00:00Z","v":4762636,"vw":12.683805},{"c":13.22,"h":13.31,"l":12.97,"n":45480,"o":13.02,"t":"2025-04-14T04:00:00Z","v":6907185,"vw":13.158326},{"c":13.17,"h":13.435,"l":13.04,"n":43081,"o":13.21,"t":"2025-04-15T04:00:00Z","v":6256057,"vw":13.198797},{"c":12.54,"h":13.24,"l":12.4,"n":54657,"o":13.13,"t":"2025-04-16T04:00:00Z","v":8267524,"vw":12.643831},{"c":12.68,"h":12.7575,"l":12.52,"n":29453,"o":12.56,"t":"2025-04-17T04:00:00Z","v":3622464,"vw":12.671547},{"c":12.59,"h":12.62,"l":12.385,"n":24279,"o":12.56,"t":"2025-04-21T04:00:00Z","v":3130075,"vw":12.538273},{"c":12.57,"h":12.755,"l":12.315,"n":41121,"o":12.755,"t":"2025-04-22T04:00:00Z","v":5437556,"vw":12.516203},{"c":12.73,"h":12.98,"l":12.66,"n":29618,"o":12.775,"t":"2025-04-23T04:00:00Z","v":4085913,"vw":12.765289},{"c":12.83,"h":12.84,"l":12.615,"n":23187,"o":12.7,"t":"2025-04-24T04:00:00Z","v":2437037,"vw":12.761567},{"c":12.78,"h":12.85,"l":12.63,"n":22401,"o":12.82,"t":"2025-04-25T04:00:00Z","v":2635433,"vw":12.76677},{"c":12.8,"h":12.92,"l":12.63,"n":26392,"o":12.84,"t":"2025-04-28T04:00:00Z","v":3005236,"vw":12.772781},{"c":12.59,"h":12.755,"l":12.57,"n":25244,"o":12.73,"t":"2025-04-29T04:00:00Z","v":3997033,"vw":12.629815},{"c":12.5,"h":12.555,"l":12.3,"n":33417,"o":12.52,"t":"2025-04-30T04:00:00Z","v":4818819,"vw":12.458898},{"c":12.49,"h":12.64,"l":12.425,"n":41095,"o":12.585,"t":"2025-05-01T04:00:00Z","v":5264735,"vw":12.514937},{"c":12.55,"h":13.06,"l":12.2372,"n":58209,"o":12.81,"t":"2025-05-02T04:00:00Z","v":7362309,"vw":12.52488},{"c":12.52,"h":12.965,"l":12.47,"n":59876,"o":12.825,"t":"2025-05-05T04:00:00Z","v":8843142,"vw":12.68005},{"c":11.87,"h":12.45,"l":11.75,"n":56119,"o":12.45,"t":"2025-05-06T04:00:00Z","v":9050708,"vw":11.913377},{"c":11.76,"h":11.955,"l":11.7,"n":43543,"o":11.925,"t":"2025-05-07T04:00:00Z","v":5449056,"vw":11.802374},{"c":12.12,"h":12.215,"l":11.77,"n":31976,"o":11.81,"t":"2025-05-08T04:00:00Z","v":4179591,"vw":12.057755},{"c":12,"h":12.26,"l":11.93,"n":29580,"o":12.07,"t":"2025-05-09T04:00:00Z","v":3705312,"vw":12.054723},{"c":12.3,"h":12.52,"l":12.21,"n":37705,"o":12.35,"t":"2025-05-12T04:00:00Z","v":5124123,"vw":12.301973},{"c":11.93,"h":12.32,"l":11.92,"n":35116,"o":12.32,"t":"2025-05-13T04:00:00Z","v":5013507,"vw":12.040027},{"c":11.88,"h":11.94,"l":11.7128,"n":33284,"o":11.84,"t":"2025-05-14T04:00:00Z","v":4057721,"vw":11.863211},{"c":11.96,"h":11.98,"l":11.79,"n":24668,"o":11.8,"t":"2025-05-15T04:00:00Z","v":3523026,"vw":11.917456},{"c":12.26,"h":12.27,"l":11.925,"n":27596,"o":12,"t":"2025-05-16T04:00:00Z","v":4245795,"vw":12.159766},{"c":12.34,"h":12.365,"l":12.09,"n":28509,"o":12.17,"t":"2025-05-19T04:00:00Z","v":3740550,"vw":12.280232},{"c":12.25,"h":12.41,"l":12.165,"n":21289,"o":12.345,"t":"2025-05-20T04:00:00Z","v":3092126,"vw":12.253989},{"c":11.62,"h":12.15,"l":11.58,"n":35024,"o":12.14,"t":"2025-05-21T04:00:00Z","v":5438519,"vw":11.751852},{"c":11.5,"h":11.59,"l":11.39,"n":32257,"o":11.55,"t":"2025-05-22T04:00:00Z","v":4316302,"vw":11.483413},{"c":11.44,"h":11.495,"l":11.235,"n":22930,"o":11.35,"t":"2025-05-23T04:00:00Z","v":2847182,"vw":11.388032},{"c":11.21,"h":11.59,"l":11.16,"n":42011,"o":11.59,"t":"2025-05-27T04:00:00Z","v":7146877,"vw":11.285081},{"c":11.18,"h":11.39,"l":11.17,"n":34268,"o":11.21,"t":"2025-05-28T04:00:00Z","v":4895108,"vw":11.253879},{"c":11.11,"h":11.28,"l":11.01,"n":31529,"o":11.2,"t":"2025-05-29T04:00:00Z","v":4747236,"vw":11.109755},{"c":11.4,"h":11.45,"l":10.98,"n":34173,"o":11.075,"t":"2025-05-30T04:00:00Z","v":5702618,"vw":11.307182},{"c":11.58,"h":11.59,"l":11.13,"n":43069,"o":11.22,"t":"2025-06-02T04:00:00Z","v":6488022,"vw":11.448396},{"c":11.58,"h":11.78,"l":11.325,"n":37937,"o":11.53,"t":"2025-06-03T04:00:00Z","v":6226709,"vw":11.634796},{"c":11.92,"h":12,"l":11.5525,"n":41483,"o":11.635,"t":"2025-06-04T04:00:00Z","v":6609868,"vw":11.888009},{"c":11.68,"h":11.87,"l":11.575,"n":35301,"o":11.87,"t":"2025-06-05T04:00:00Z","v":5168979,"vw":11.68543},{"c":11.69,"h":11.86,"l":11.64,"n":23537,"o":11.72,"t":"2025-06-06T04:00:00Z","v":3608180,"vw":11.723443},{"c":11.46,"h":11.71,"l":11.4146,"n":36818,"o":11.695,"t":"2025-06-09T04:00:00Z","v":4917190,"vw":11.500435},{"c":11.39,"h":11.625,"l":11.37,"n":28211,"o":11.49,"t":"2025-06-10T04:00:00Z","v":4077679,"vw":11.462985},{"c":11.48,"h":11.67,"l":11.24,"n":53071,"o":11.45,"t":"2025-06-11T04:00:00Z","v":8870117,"vw":11.415462},{"c":11.43,"h":11.44,"l":11.2,"n":37940,"o":11.42,"t":"2025-06-12T04:00:00Z","v":5242123,"vw":11.356104},{"c":11.18,"h":11.5,"l":11.13,"n":41051,"o":11.35,"t":"2025-06-13T04:00:00Z","v":6409854,"vw":11.276178},{"c":11.22,"h":11.24,"l":10.91,"n":62165,"o":11.18,"t":"2025-06-16T04:00:00Z","v":10937278,"vw":11.112535},{"c":11.24,"h":11.575,"l":11.13,"n":41015,"o":11.205,"t":"2025-06-17T04:00:00Z","v":6681729,"vw":11.323226},{"c":11.33,"h":11.375,"l":11.16,"n":32682,"o":11.26,"t":"2025-06-18T04:00:00Z","v":5945744,"vw":11.289586},{"c":12.01,"h":12.04,"l":11.42,"n":57914,"o":11.46,"t":"2025-06-20T04:00:00Z","v":14057530,"vw":11.91969},{"c":12.31,"h":12.48,"l":11.85,"n":62940,"o":11.87,"t":"2025-06-23T04:00:00Z","v":11827052,"vw":12.276733},{"c":12.38,"h":12.51,"l":12.295,"n":40588,"o":12.39,"t":"2025-06-24T04:00:00Z","v":8187784,"vw":12.412827},{"c":11.87,"h":12.33,"l":11.74,"n":41930,"o":12.3,"t":"2025-06-25T04:00:00Z","v":7049092,"vw":11.893722},{"c":11.75,"h":12.04,"l":11.595,"n":33096,"o":11.98,"t":"2025-06-26T04:00:00Z","v":5717372,"vw":11.738247},{"c":11.56,"h":11.85,"l":11.405,"n":52523,"o":11.8,"t":"2025-06-27T04:00:00Z","v":11948013,"vw":11.561288},{"c":11.42,"h":11.58,"l":11.31,"n":37847,"o":11.58,"t":"2025-06-30T04:00:00Z","v":6299171,"vw":11.410574},{"c":11.88,"h":12.04,"l":11.445,"n":42698,"o":11.46,"t":"2025-07-01T04:00:00Z","v":7152631,"vw":11.82147},{"c":11.66,"h":11.915,"l":11.61,"n":39207,"o":11.865,"t":"2025-07-02T04:00:00Z","v":6666567,"vw":11.687604},{"c":11.68,"h":11.82,"l":11.61,"n":24776,"o":11.71,"t":"2025-07-03T04:00:00Z","v":3704335,"vw":11.686593},{"c":11.3,"h":11.6,"l":11.205,"n":41048,"o":11.59,"t":"2025-07-07T04:00:00Z","v":6419945,"vw":11.322603},{"c":11.29,"h":11.42,"l":11.105,"n":55597,"o":11.19,"t":"2025-07-08T04:00:00Z","v":9514693,"vw":11.241256},{"c":11.23,"h":11.41,"l":11.065,"n":38188,"o":11.31,"t":"2025-07-09T04:00:00Z","v":7733302,"vw":11.209688},{"c":11.29,"h":11.45,"l":11.18,"n":35709,"o":11.19,"t":"2025-07-10T04:00:00Z","v":6891674,"vw":11.340202},{"c":11.02,"h":11.3,"l":10.97,"n":38083,"o":11.25,"t":"2025-07-11T04:00:00Z","v":7340445,"vw":11.057131},{"c":10.9,"h":11.045,"l":10.755,"n":49120,"o":11,"t":"2025-07-14T04:00:00Z","v":10939641,"vw":10.89422},{"c":10.51,"h":10.96,"l":10.5,"n":41319,"o":10.92,"t":"2025-07-15T04:00:00Z","v":6607396,"vw":10.653186},{"c":10.45,"h":10.6,"l":10.38,"n":38804,"o":10.53,"t":"2025-07-16T04:00:00Z","v":6924576,"vw":10.481681},{"c":10.57,"h":10.62,"l":10.325,"n":39145,"o":10.505,"t":"2025-07-17T04:00:00Z","v":7363438,"vw":10.46883},{"c":10.47,"h":10.6661,"l":10.445,"n":29971,"o":10.62,"t":"2025-07-18T04:00:00Z","v":4512727,"vw":10.502404},{"c":10.32,"h":10.59,"l":10.3,"n":30860,"o":10.51,"t":"2025-07-21T04:00:00Z","v":4295529,"vw":10.378339},{"c":10.84,"h":10.88,"l":10.325,"n":38977,"o":10.35,"t":"2025-07-22T04:00:00Z","v":7262594,"vw":10.730511},{"c":11.32,"h":12,"l":11.14,"n":108733,"o":11.75,"t":"2025-07-23T04:00:00Z","v":19377986,"vw":11.411317},{"c":10.67,"h":11.28,"l":10.66,"n":47166,"o":11.225,"t":"2025-07-24T04:00:00Z","v":7878537,"vw":10.842498},{"c":10.76,"h":10.8,"l":10.56,"n":32236,"o":10.71,"t":"2025-07-25T04:00:00Z","v":5571077,"vw":10.721653},{"c":10.36,"h":10.7258,"l":10.34,"n":35279,"o":10.69,"t":"2025-07-28T04:00:00Z","v":6845397,"vw":10.4569},{"c":10.18,"h":10.38,"l":10.08,"n":41949,"o":10.35,"t":"2025-07-29T04:00:00Z","v":7478432,"vw":10.200901},{"c":10.1,"h":10.25,"l":10.0148,"n":36574,"o":10.23,"t":"2025-07-30T04:00:00Z","v":4957634,"vw":10.123961},{"c":9.85,"h":10,"l":9.8,"n":43049,"o":10,"t":"2025-07-31T04:00:00Z","v":5936429,"vw":9.894316},{"c":9.96,"h":10.02,"l":9.76,"n":39023,"o":9.88,"t":"2025-08-01T04:00:00Z","v":6933884,"vw":9.917139},{"c":9.82,"h":10.01,"l":9.81,"n":42636,"o":9.95,"t":"2025-08-04T04:00:00Z","v":6824782,"vw":9.892785},{"c":9.95,"h":10.04,"l":9.74,"n":37134,"o":9.865,"t":"2025-08-05T04:00:00Z","v":5925875,"vw":9.923989},{"c":10.04,"h":10.095,"l":9.91,"n":35458,"o":9.96,"t":"2025-08-06T04:00:00Z","v":5574278,"vw":10.00446},{"c":9.96,"h":10.15,"l":9.895,"n":52883,"o":10.12,"t":"2025-08-07T04:00:00Z","v":11562625,"vw":9.996556},{"c":10.09,"h":10.35,"l":9.92,"n":81590,"o":10.01,"t":"2025-08-08T04:00:00Z","v":13788162,"vw":10.098645},{"c":10.3,"h":10.45,"l":10.08,"n":54363,"o":10.09,"t":"2025-08-11T04:00:00Z","v":10527680,"vw":10.31694},{"c":10.11,"h":10.37,"l":10.01,"n":44119,"o":10.33,"t":"2025-08-12T04:00:00Z","v":8230506,"vw":10.159414},{"c":10.41,"h":10.45,"l":9.97,"n":42643,"o":10.11,"t":"2025-08-13T04:00:00Z","v":7168315,"vw":10.327802},{"c":10.55,"h":10.61,"l":10.245,"n":34249,"o":10.3,"t":"2025-08-14T04:00:00Z","v":5723395,"vw":10.487257},{"c":10.57,"h":10.73,"l":10.49,"n":47154,"o":10.58,"t":"2025-08-15T04:00:00Z","v":7255871,"vw":10.598954},{"c":10.68,"h":10.7257,"l":10.47,"n":39025,"o":10.57,"t":"2025-08-18T04:00:00Z","v":6100847,"vw":10.652031},{"c":10.58,"h":10.835,"l":10.55,"n":36905,"o":10.72,"t":"2025-08-19T04:00:00Z","v":5529247,"vw":10.635343},{"c":10.27,"h":10.54,"l":10.14,"n":50447,"o":10.54,"t":"2025-08-20T04:00:00Z","v":7437595,"vw":10.321367},{"c":10.35,"h":10.415,"l":10.23,"n":23793,"o":10.23,"t":"2025-08-21T04:00:00Z","v":3725703,"vw":10.347366},{"c":10.64,"h":10.715,"l":10.41,"n":29875,"o":10.41,"t":"2025-08-22T04:00:00Z","v":4603528,"vw":10.628131},{"c":10.52,"h":10.605,"l":10.43,"n":26652,"o":10.605,"t":"2025-08-25T04:00:00Z","v":5007502,"vw":10.510471},{"c":10.27,"h":10.53,"l":10.26,"n":26985,"o":10.49,"t":"2025-08-26T04:00:00Z","v":5763546,"vw":10.329992},{"c":10.46,"h":10.49,"l":10.2,"n":24691,"o":10.26,"t":"2025-08-27T04:00:00Z","v":4653281,"vw":10.424414},{"c":10.5,"h":10.52,"l":10.185,"n":34987,"o":10.455,"t":"2025-08-28T04:00:00Z","v":6107575,"vw":10.371926},{"c":10.615,"h":10.62,"l":10.36,"n":27260,"o":10.52,"t":"2025-08-29T04:00:00Z","v":4621560,"vw":10.501706},{"c":10.27,"h":10.45,"l":10.18,"n":33943,"o":10.44,"t":"2025-09-02T04:00:00Z","v":5401974,"vw":10.266177},{"c":10.02,"h":10.2407,"l":9.97,"n":42933,"o":10.21,"t":"2025-09-03T04:00:00Z","v":7968646,"vw":10.055761},{"c":10.17,"h":10.205,"l":9.95,"n":34986,"o":10.02,"t":"2025-09-04T04:00:00Z","v":5520858,"vw":10.106584},{"c":10.33,"h":10.45,"l":10.13,"n":38811,"o":10.13,"t":"2025-09-05T04:00:00Z","v":7544740,"vw":10.31975},{"c":10.07,"h":10.31,"l":9.98,"n":43463,"o":10.3,"t":"2025-09-08T04:00:00Z","v":6836077,"vw":10.067171},{"c":9.92,"h":10.07,"l":9.91,"n":36193,"o":10.03,"t":"2025-09-09T04:00:00Z","v":6040316,"vw":9.955605},{"c":9.83,"h":9.995,"l":9.73,"n":40020,"o":9.93,"t":"2025-09-10T04:00:00Z","v":7085778,"vw":9.824023},{"c":9.89,"h":9.96,"l":9.795,"n":26425,"o":9.84,"t":"2025-09-11T04:00:00Z","v":5291450,"vw":9.887891},{"c":9.66,"h":9.9,"l":9.63,"n":37124,"o":9.9,"t":"2025-09-12T04:00:00Z","v":7417630,"vw":9.701738},{"c":9.67,"h":9.88,"l":9.63,"n":32410,"o":9.68,"t":"2025-09-15T04:00:00Z","v":5275131,"vw":9.748392},{"c":9.56,"h":9.7372,"l":9.48,"n":32954,"o":9.7,"t":"2025-09-16T04:00:00Z","v":5305438,"vw":9.572435},{"c":9.47,"h":9.78,"l":9.46,"n":31561,"o":9.56,"t":"2025-09-17T04:00:00Z","v":4906672,"vw":9.550903},{"c":9.52,"h":9.53,"l":9.325,"n":36755,"o":9.44,"t":"2025-09-18T04:00:00Z","v":7581310,"vw":9.437923},{"c":9.33,"h":9.56,"l":9.31,"n":36706,"o":9.56,"t":"2025-09-19T04:00:00Z","v":32414903,"vw":9.343401},{"c":9.31,"h":9.46,"l":9.27,"n":43083,"o":9.31,"t":"2025-09-22T04:00:00Z","v":7385623,"vw":9.333616},{"c":9.09,"h":9.33,"l":9.08,"n":41262,"o":9.22,"t":"2025-09-23T04:00:00Z","v":8111746,"vw":9.162079},{"c":9.29,"h":9.32,"l":9.1,"n":25600,"o":9.11,"t":"2025-09-24T04:00:00Z","v":4519244,"vw":9.252121},{"c":9.16,"h":9.17,"l":9.045,"n":39187,"o":9.1,"t":"2025-09-25T04:00:00Z","v":6587635,"vw":9.113121},{"c":9.21,"h":9.25,"l":9.04,"n":33285,"o":9.17,"t":"2025-09-26T04:00:00Z","v":4998085,"vw":9.16972},{"c":9.13,"h":9.2359,"l":9.01,"n":33578,"o":9.23,"t":"2025-09-29T04:00:00Z","v":5994252,"vw":9.099267},{"c":9.16,"h":9.175,"l":9.04,"n":30741,"o":9.1,"t":"2025-09-30T04:00:00Z","v":7536276,"vw":9.117898},{"c":9.46,"h":9.47,"l":9.16,"n":32352,"o":9.16,"t":"2025-10-01T04:00:00Z","v":5316280,"vw":9.346106},{"c":9.41,"h":9.47,"l":9.285,"n":28735,"o":9.47,"t":"2025-10-02T04:00:00Z","v":4173029,"vw":9.381331},{"c":9.55,"h":9.6,"l":9.38,"n":24089,"o":9.4,"t":"2025-10-03T04:00:00Z","v":3774295,"vw":9.521302},{"c":9.33,"h":9.55,"l":9.31,"n":29450,"o":9.55,"t":"2025-10-06T04:00:00Z","v":4788913,"vw":9.379132},{"c":9.11,"h":9.42,"l":9.1,"n":26701,"o":9.35,"t":"2025-10-07T04:00:00Z","v":3978675,"vw":9.193242},{"c":8.98,"h":9.12,"l":8.95,"n":36033,"o":9.1,"t":"2025-10-08T04:00:00Z","v":6748100,"vw":9.011874},{"c":8.83,"h":9.005,"l":8.82,"n":37122,"o":8.96,"t":"2025-10-09T04:00:00Z","v":6120572,"vw":8.876915},{"c":8.71,"h":8.87,"l":8.63,"n":38341,"o":8.85,"t":"2025-10-10T04:00:00Z","v":6744180,"vw":8.716482},{"c":8.67,"h":8.77,"l":8.56,"n":33142,"o":8.7,"t":"2025-10-13T04:00:00Z","v":6554741,"vw":8.669352},{"c":8.92,"h":9.03,"l":8.545,"n":36349,"o":8.61,"t":"2025-10-14T04:00:00Z","v":7439689,"vw":8.915474},{"c":8.87,"h":9.1199,"l":8.8,"n":25317,"o":8.95,"t":"2025-10-15T04:00:00Z","v":4535470,"vw":8.887453},{"c":8.875,"h":8.925,"l":8.73,"n":26897,"o":8.88,"t":"2025-10-16T04:00:00Z","v":4610187,"vw":8.828897},{"c":8.88,"h":8.915,"l":8.78,"n":24643,"o":8.84,"t":"2025-10-17T04:00:00Z","v":3847453,"vw":8.862343},{"c":8.93,"h":9.09,"l":8.89,"n":24133,"o":8.89,"t":"2025-10-20T04:00:00Z","v":3885937,"vw":8.981788},{"c":9.33,"h":9.37,"l":8.885,"n":35437,"o":8.9,"t":"2025-10-21T04:00:00Z","v":7551777,"vw":9.216197},{"c":9.22,"h":9.41,"l":9.07,"n":42879,"o":9.3,"t":"2025-10-22T04:00:00Z","v":6943621,"vw":9.264262},{"c":9.02,"h":9.33,"l":8.96,"n":29848,"o":9.24,"t":"2025-10-23T04:00:00Z","v":7026209,"vw":9.065979},{"c":8.98,"h":9.09,"l":8.96,"n":25056,"o":9.08,"t":"2025-10-24T04:00:00Z","v":3610369,"vw":9.010045},{"c":8.93,"h":9.036,"l":8.89,"n":29742,"o":8.97,"t":"2025-10-27T04:00:00Z","v":4889519,"vw":8.945158},{"c":8.73,"h":8.96,"l":8.58,"n":38898,"o":8.8,"t":"2025-10-28T04:00:00Z","v":6308934,"vw":8.794494},{"c":8.63,"h":8.77,"l":8.56,"n":38874,"o":8.61,"t":"2025-10-29T04:00:00Z","v":6399436,"vw":8.65904},{"c":8.51,"h":8.66,"l":8.39,"n":38904,"o":8.5,"t":"2025-10-30T04:00:00Z","v":6983595,"vw":8.530579},{"c":8.54,"h":8.63,"l":8.42,"n":35510,"o":8.515,"t":"2025-10-31T04:00:00Z","v":6708099,"vw":8.543378},{"c":8.43,"h":8.63,"l":8.41,"n":39448,"o":8.515,"t":"2025-11-03T05:00:00Z","v":6951826,"vw":8.47627},{"c":8.89,"h":8.915,"l":8.43,"n":45111,"o":8.45,"t":"2025-11-04T05:00:00Z","v":8936894,"vw":8.792957},{"c":9.08,"h":9.13,"l":8.87,"n":43659,"o":8.95,"t":"2025-11-05T05:00:00Z","v":7573037,"vw":9.040293},{"c":8.83,"h":9.23,"l":8.78,"n":55003,"o":9.085,"t":"2025-11-06T05:00:00Z","v":12060774,"vw":8.903559},{"c":8.97,"h":10.12,"l":8.51,"n":103316,"o":9.8,"t":"2025-11-07T05:00:00Z","v":20330243,"vw":8.994082},{"c":8.54,"h":8.8831,"l":8.4346,"n":56109,"o":8.85,"t":"2025-11-10T05:00:00Z","v":10718187,"vw":8.566412},{"c":8.85,"h":8.87,"l":8.59,"n":38233,"o":8.62,"t":"2025-11-11T05:00:00Z","v":7941601,"vw":8.756909},{"c":8.73,"h":8.95,"l":8.59,"n":41431,"o":8.85,"t":"2025-11-12T05:00:00Z","v":7910209,"vw":8.736799},{"c":8.71,"h":8.8756,"l":8.68,"n":42881,"o":8.7,"t":"2025-11-13T05:00:00Z","v":6694779,"vw":8.756677},{"c":8.62,"h":8.78,"l":8.55,"n":33688,"o":8.695,"t":"2025-11-14T05:00:00Z","v":6870012,"vw":8.619062},{"c":8.4,"h":8.65,"l":8.34,"n":37988,"o":8.65,"t":"2025-11-17T05:00:00Z","v":6564425,"vw":8.44143},{"c":8.23,"h":8.34,"l":8.1501,"n":43176,"o":8.34,"t":"2025-11-18T05:00:00Z","v":7707337,"vw":8.231614},{"c":8.12,"h":8.305,"l":8.09,"n":33763,"o":8.23,"t":"2025-11-19T05:00:00Z","v":5815123,"vw":8.167504},{"c":7.87,"h":8.1752,"l":7.85,"n":40062,"o":8.1,"t":"2025-11-20T05:00:00Z","v":7379410,"vw":7.944452},{"c":8.29,"h":8.3,"l":7.83,"n":37037,"o":7.86,"t":"2025-11-21T05:00:00Z","v":6590859,"vw":8.163474},{"c":7.9,"h":8.35,"l":7.86,"n":43709,"o":8.34,"t":"2025-11-24T05:00:00Z","v":10843873,"vw":7.971283},{"c":8.43,"h":8.45,"l":7.925,"n":34290,"o":7.93,"t":"2025-11-25T05:00:00Z","v":6616541,"vw":8.300711},{"c":8.53,"h":8.57,"l":8.3402,"n":29955,"o":8.4,"t":"2025-11-26T05:00:00Z","v":5851897,"vw":8.516328},{"c":8.45,"h":8.59,"l":8.44,"n":17766,"o":8.57,"t":"2025-11-28T05:00:00Z","v":3620410,"vw":8.493021},{"c":8.23,"h":8.36,"l":8.17,"n":30877,"o":8.27,"t":"2025-12-01T05:00:00Z","v":4936535,"vw":8.267823},{"c":8.49,"h":8.72,"l":8.005,"n":77762,"o":8.22,"t":"2025-12-02T05:00:00Z","v":17174905,"vw":8.398248},{"c":8.56,"h":8.61,"l":8.16,"n":40164,"o":8.22,"t":"2025-12-03T05:00:00Z","v":7234186,"vw":8.477178},{"c":8.54,"h":8.56,"l":8.29,"n":45771,"o":8.56,"t":"2025-12-04T05:00:00Z","v":9348847,"vw":8.439904},{"c":8.44,"h":8.65,"l":8.43,"n":31306,"o":8.55,"t":"2025-12-05T05:00:00Z","v":6147663,"vw":8.515126},{"c":8.28,"h":8.52,"l":8.23,"n":34541,"o":8.48,"t":"2025-12-08T05:00:00Z","v":6627734,"vw":8.360441},{"c":8.16,"h":8.3,"l":8.12,"n":32041,"o":8.27,"t":"2025-12-09T05:00:00Z","v":5979645,"vw":8.182137},{"c":8.18,"h":8.26,"l":8.075,"n":32149,"o":8.15,"t":"2025-12-10T05:00:00Z","v":5612323,"vw":8.155511},{"c":8.49,"h":8.565,"l":8.18,"n":42337,"o":8.19,"t":"2025-12-11T05:00:00Z","v":7502025,"vw":8.46926},{"c":8.61,"h":8.77,"l":8.54,"n":37093,"o":8.54,"t":"2025-12-12T05:00:00Z","v":6094794,"vw":8.629893},{"c":8.23,"h":8.68,"l":8.1444,"n":45383,"o":8.66,"t":"2025-12-15T05:00:00Z","v":9329656,"vw":8.260469},{"c":8.35,"h":8.465,"l":8.21,"n":29448,"o":8.23,"t":"2025-12-16T05:00:00Z","v":5500302,"vw":8.374912},{"c":8.49,"h":8.61,"l":8.26,"n":33275,"o":8.29,"t":"2025-12-17T05:00:00Z","v":5182702,"vw":8.512041},{"c":8.44,"h":8.51,"l":8.38,"n":25190,"o":8.5,"t":"2025-12-18T05:00:00Z","v":3900603,"vw":8.441357},{"c":8.38,"h":8.45,"l":8.28,"n":31787,"o":8.39,"t":"2025-12-19T05:00:00Z","v":9266646,"vw":8.375906},{"c":8.29,"h":8.48,"l":8.29,"n":31378,"o":8.34,"t":"2025-12-22T05:00:00Z","v":4535259,"vw":8.358598},{"c":8.22,"h":8.31,"l":8.2,"n":29295,"o":8.26,"t":"2025-12-23T05:00:00Z","v":5437609,"vw":8.241785},{"c":8.29,"h":8.3,"l":8.165,"n":13451,"o":8.24,"t":"2025-12-24T05:00:00Z","v":2146537,"vw":8.254424},{"c":8.35,"h":8.385,"l":8.255,"n":23399,"o":8.27,"t":"2025-12-26T05:00:00Z","v":3395464,"vw":8.322187},{"c":8.32,"h":8.36,"l":8.255,"n":28675,"o":8.33,"t":"2025-12-29T05:00:00Z","v":4496684,"vw":8.31313},{"c":8.28,"h":8.41,"l":8.27,"n":24325,"o":8.32,"t":"2025-12-30T05:00:00Z","v":4041033,"vw":8.328861},{"c":8.33,"h":8.4,"l":8.255,"n":24867,"o":8.28,"t":"2025-12-31T05:00:00Z","v":4294672,"vw":8.348196},{"c":8.17,"h":8.425,"l":8.08,"n":33052,"o":8.31,"t":"2026-01-02T05:00:00Z","v":6092444,"vw":8.206983},{"c":8.11,"h":8.355,"l":8.09,"n":39847,"o":8.17,"t":"2026-01-05T05:00:00Z","v":7418766,"vw":8.183882},{"c":8.44,"h":8.4999,"l":8.085,"n":37514,"o":8.115,"t":"2026-01-06T05:00:00Z","v":6798703,"vw":8.34447},{"c":8.22,"h":8.48,"l":8.195,"n":30246,"o":8.47,"t":"2026-01-07T05:00:00Z","v":5015226,"vw":8.274733},{"c":8.38,"h":8.5,"l":8.08,"n":35619,"o":8.15,"t":"2026-01-08T05:00:00Z","v":6385027,"vw":8.339647},{"c":8.65,"h":8.73,"l":8.275,"n":37277,"o":8.4,"t":"2026-01-09T05:00:00Z","v":6142398,"vw":8.561605},{"c":8.5,"h":8.6721,"l":8.4,"n":39237,"o":8.64,"t":"2026-01-12T05:00:00Z","v":5858179,"vw":8.49082},{"c":8.34,"h":8.62,"l":8.32,"n":29344,"o":8.51,"t":"2026-01-13T05:00:00Z","v":4592613,"vw":8.384519},{"c":8.48,"h":8.7,"l":8.3,"n":40981,"o":8.3,"t":"2026-01-14T05:00:00Z","v":9395207,"vw":8.524931},{"c":8.54,"h":8.605,"l":8.305,"n":31164,"o":8.45,"t":"2026-01-15T05:00:00Z","v":4666501,"vw":8.494478},{"c":8.32,"h":8.51,"l":8.25,"n":33288,"o":8.5,"t":"2026-01-16T05:00:00Z","v":5838810,"vw":8.338972},{"c":8.17,"h":8.305,"l":8.13,"n":32532,"o":8.23,"t":"2026-01-20T05:00:00Z","v":5156420,"vw":8.216558},{"c":8.36,"h":8.41,"l":8.18,"n":30496,"o":8.18,"t":"2026-01-21T05:00:00Z","v":5115528,"vw":8.322422},{"c":8.43,"h":8.56,"l":8.38,"n":27293,"o":8.42,"t":"2026-01-22T05:00:00Z","v":4878492,"vw":8.455645},{"c":8.42,"h":8.44,"l":8.225,"n":30862,"o":8.36,"t":"2026-01-23T05:00:00Z","v":5176853,"vw":8.350321},{"c":8.08,"h":8.5,"l":8.08,"n":40005,"o":8.37,"t":"2026-01-26T05:00:00Z","v":8490165,"vw":8.172583},{"c":7.98,"h":8.11,"l":7.96,"n":43440,"o":8.05,"t":"2026-01-27T05:00:00Z","v":7776414,"vw":8.016923},{"c":7.94,"h":8.125,"l":7.9,"n":35834,"o":8.06,"t":"2026-01-28T05:00:00Z","v":6561031,"vw":7.993146},{"c":7.72,"h":7.9999,"l":7.705,"n":51343,"o":7.96,"t":"2026-01-29T05:00:00Z","v":8751726,"vw":7.774484},{"c":7.79,"h":7.82,"l":7.61,"n":45141,"o":7.73,"t":"2026-01-30T05:00:00Z","v":9077645,"vw":7.72388},{"c":7.69,"h":7.89,"l":7.6,"n":47798,"o":7.77,"t":"2026-02-02T05:00:00Z","v":9233161,"vw":7.73526},{"c":7.78,"h":7.96,"l":7.61,"n":47730,"o":7.66,"t":"2026-02-03T05:00:00Z","v":8030811,"vw":7.806943},{"c":8.06,"h":8.18,"l":7.815,"n":49440,"o":7.85,"t":"2026-02-04T05:00:00Z","v":10469094,"vw":8.062422},{"c":8.04,"h":8.24,"l":8.01,"n":41002,"o":8.12,"t":"2026-02-05T05:00:00Z","v":5998589,"vw":8.091533},{"c":8.02,"h":8.19,"l":7.92,"n":36524,"o":8.01,"t":"2026-02-06T05:00:00Z","v":7532176,"vw":8.001256},{"c":7.81,"h":8.02,"l":7.76,"n":37418,"o":8.02,"t":"2026-02-09T05:00:00Z","v":8065676,"vw":7.834266},{"c":7.82,"h":7.895,"l":7.72,"n":40061,"o":7.815,"t":"2026-02-10T05:00:00Z","v":10168700,"vw":7.827806},{"c":7.88,"h":8.075,"l":7.7045,"n":41981,"o":7.81,"t":"2026-02-11T05:00:00Z","v":11288763,"vw":7.945337},{"c":7.27,"h":8,"l":7.21,"n":77882,"o":7.885,"t":"2026-02-12T05:00:00Z","v":19569542,"vw":7.441122},{"c":7.48,"h":7.925,"l":7.08,"n":96309,"o":7.09,"t":"2026-02-13T05:00:00Z","v":19220811,"vw":7.600837},{"c":7,"h":7.5,"l":6.73,"n":82662,"o":7.485,"t":"2026-02-17T05:00:00Z","v":22540412,"vw":6.903277},{"c":8.18,"h":8.3,"l":7.36,"n":100224,"o":7.54,"t":"2026-02-18T05:00:00Z","v":25812539,"vw":8.002859},{"c":8.32,"h":8.35,"l":7.8,"n":71520,"o":8.13,"t":"2026-02-19T05:00:00Z","v":13317679,"vw":8.150023},{"c":8.09,"h":8.32,"l":7.86,"n":50136,"o":8.29,"t":"2026-02-20T05:00:00Z","v":10495808,"vw":8.04701},{"c":7.77,"h":8.02,"l":7.7417,"n":55423,"o":7.92,"t":"2026-02-23T05:00:00Z","v":10224432,"vw":7.823777},{"c":7.73,"h":7.855,"l":7.64,"n":36425,"o":7.77,"t":"2026-02-24T05:00:00Z","v":5892834,"vw":7.716092},{"c":7.49,"h":7.73,"l":7.41,"n":40622,"o":7.68,"t":"2026-02-25T05:00:00Z","v":7604162,"vw":7.511894},{"c":7.74,"h":7.775,"l":7.505,"n":38306,"o":7.53,"t":"2026-02-26T05:00:00Z","v":7051265,"vw":7.697629},{"c":7.66,"h":7.7173,"l":7.495,"n":29576,"o":7.65,"t":"2026-02-27T05:00:00Z","v":5989428,"vw":7.624153},{"c":7.44,"h":7.55,"l":7.29,"n":37142,"o":7.41,"t":"2026-03-02T05:00:00Z","v":7150232,"vw":7.44338},{"c":7.51,"h":7.645,"l":7.3,"n":40471,"o":7.33,"t":"2026-03-03T05:00:00Z","v":5588031,"vw":7.484789},{"c":7.15,"h":7.555,"l":7.125,"n":41174,"o":7.5,"t":"2026-03-04T05:00:00Z","v":8687764,"vw":7.26477},{"c":7.25,"h":7.395,"l":7.085,"n":43143,"o":7.15,"t":"2026-03-05T05:00:00Z","v":6695945,"vw":7.270024},{"c":7.42,"h":7.475,"l":7.11,"n":45095,"o":7.26,"t":"2026-03-06T05:00:00Z","v":7798554,"vw":7.322423},{"c":7.27,"h":7.32,"l":7.07,"n":43188,"o":7.29,"t":"2026-03-09T04:00:00Z","v":7620395,"vw":7.212972},{"c":6.98,"h":7.185,"l":6.98,"n":51008,"o":7.16,"t":"2026-03-10T04:00:00Z","v":8123710,"vw":7.064342},{"c":7.07,"h":7.12,"l":6.78,"n":54156,"o":7.03,"t":"2026-03-11T04:00:00Z","v":11047689,"vw":6.977048},{"c":7.21,"h":7.24,"l":6.97,"n":42561,"o":7.02,"t":"2026-03-12T04:00:00Z","v":8096095,"vw":7.163834},{"c":7.17,"h":7.395,"l":6.99,"n":52065,"o":7.3,"t":"2026-03-13T04:00:00Z","v":9889997,"vw":7.141236},{"c":7.04,"h":7.17,"l":6.98,"n":40559,"o":7.14,"t":"2026-03-16T04:00:00Z","v":7268987,"vw":7.062727},{"c":7.01,"h":7.18,"l":7.01,"n":36142,"o":7.04,"t":"2026-03-17T04:00:00Z","v":6386035,"vw":7.073568},{"c":6.99,"h":7.11,"l":6.85,"n":53058,"o":7,"t":"2026-03-18T04:00:00Z","v":13315633,"vw":6.998691},{"c":7.06,"h":7.09,"l":6.87,"n":42641,"o":6.92,"t":"2026-03-19T04:00:00Z","v":9492869,"vw":7.012143},{"c":7.09,"h":7.2,"l":7.03,"n":40807,"o":7.07,"t":"2026-03-20T04:00:00Z","v":16806532,"vw":7.097505},{"c":7.16,"h":7.28,"l":7.06,"n":43055,"o":7.2,"t":"2026-03-23T04:00:00Z","v":7349632,"vw":7.15576},{"c":7.1,"h":7.335,"l":7.08,"n":32373,"o":7.08,"t":"2026-03-24T04:00:00Z","v":5010781,"vw":7.17925},{"c":7.14,"h":7.24,"l":7.005,"n":38641,"o":7.17,"t":"2026-03-25T04:00:00Z","v":6903430,"vw":7.083198},{"c":6.99,"h":7.24,"l":6.96,"n":32882,"o":7.11,"t":"2026-03-26T04:00:00Z","v":5183961,"vw":7.062246},{"c":6.8,"h":6.96,"l":6.74,"n":51429,"o":6.95,"t":"2026-03-27T04:00:00Z","v":8226333,"vw":6.817021},{"c":6.78,"h":6.89,"l":6.67,"n":39443,"o":6.82,"t":"2026-03-30T04:00:00Z","v":10209761,"vw":6.799938},{"c":6.95,"h":7,"l":6.77,"n":33308,"o":6.84,"t":"2026-03-31T04:00:00Z","v":7481130,"vw":6.897689},{"c":6.9,"h":6.995,"l":6.85,"n":34882,"o":6.98,"t":"2026-04-01T04:00:00Z","v":6008507,"vw":6.934627},{"c":6.88,"h":6.945,"l":6.715,"n":35155,"o":6.87,"t":"2026-04-02T04:00:00Z","v":6062605,"vw":6.847622},{"c":7.09,"h":7.18,"l":6.86,"n":33548,"o":6.86,"t":"2026-04-06T04:00:00Z","v":5529972,"vw":7.094516},{"c":6.89,"h":7.15,"l":6.85,"n":34613,"o":7.11,"t":"2026-04-07T04:00:00Z","v":5253452,"vw":6.935102},{"c":7.06,"h":7.16,"l":6.945,"n":30940,"o":7.04,"t":"2026-04-08T04:00:00Z","v":6093225,"vw":7.03889},{"c":7.1,"h":7.145,"l":7.01,"n":30980,"o":7.02,"t":"2026-04-09T04:00:00Z","v":4870239,"vw":7.08677},{"c":6.89,"h":7.19,"l":6.88,"n":32908,"o":7.12,"t":"2026-04-10T04:00:00Z","v":7186559,"vw":6.936398},{"c":6.7,"h":6.88,"l":6.63,"n":54174,"o":6.85,"t":"2026-04-13T04:00:00Z","v":12405953,"vw":6.696352},{"c":6.78,"h":6.99,"l":6.63,"n":45850,"o":6.69,"t":"2026-04-14T04:00:00Z","v":11188234,"vw":6.798513},{"c":6.9,"h":6.98,"l":6.68,"n":35780,"o":6.82,"t":"2026-04-15T04:00:00Z","v":7516926,"vw":6.864641},{"c":6.85,"h":7.01,"l":6.84,"n":31778,"o":6.95,"t":"2026-04-16T04:00:00Z","v":5902718,"vw":6.887814},{"c":6.95,"h":7.05,"l":6.89,"n":33374,"o":6.9,"t":"2026-04-17T04:00:00Z","v":6237710,"vw":6.95947},{"c":7.13,"h":7.14,"l":6.935,"n":40391,"o":6.99,"t":"2026-04-20T04:00:00Z","v":7977937,"vw":7.067681},{"c":7.11,"h":7.32,"l":7.07,"n":43618,"o":7.17,"t":"2026-04-21T04:00:00Z","v":9234484,"vw":7.141587},{"c":7.1,"h":7.16,"l":7.045,"n":34575,"o":7.11,"t":"2026-04-22T04:00:00Z","v":6949482,"vw":7.093666},{"c":6.93,"h":7.23,"l":6.89,"n":35025,"o":7.15,"t":"2026-04-23T04:00:00Z","v":6835860,"vw":7.011414},{"c":7.14,"h":7.14,"l":6.895,"n":36444,"o":6.93,"t":"2026-04-24T04:00:00Z","v":7564043,"vw":7.043117},{"c":6.9,"h":7.145,"l":6.875,"n":36496,"o":7.135,"t":"2026-04-27T04:00:00Z","v":8090861,"vw":6.98669},{"c":6.81,"h":7.015,"l":6.8,"n":37443,"o":6.945,"t":"2026-04-28T04:00:00Z","v":6268108,"vw":6.901005},{"c":6.76,"h":6.885,"l":6.68,"n":49195,"o":6.82,"t":"2026-04-29T04:00:00Z","v":8192451,"vw":6.756603},{"c":6.96,"h":6.98,"l":6.74,"n":48221,"o":6.785,"t":"2026-04-30T04:00:00Z","v":8793699,"vw":6.915039},{"c":6.7,"h":7.07,"l":6.7,"n":46229,"o":7,"t":"2026-05-01T04:00:00Z","v":8480765,"vw":6.787581},{"c":6.54,"h":6.765,"l":6.515,"n":51895,"o":6.69,"t":"2026-05-04T04:00:00Z","v":8132160,"vw":6.600128},{"c":6.61,"h":6.67,"l":6.37,"n":51428,"o":6.512,"t":"2026-05-05T04:00:00Z","v":8540719,"vw":6.548311},{"c":6.65,"h":6.72,"l":6.565,"n":43553,"o":6.65,"t":"2026-05-06T04:00:00Z","v":8928236,"vw":6.627064},{"c":6.95,"h":6.98,"l":6.5632,"n":62434,"o":6.63,"t":"2026-05-07T04:00:00Z","v":14737342,"vw":6.794875},{"c":7.3,"h":7.435,"l":7.02,"n":78712,"o":7.18,"t":"2026-05-08T04:00:00Z","v":22281504,"vw":7.239963},{"c":6.76,"h":7.16,"l":6.75,"n":46309,"o":7.01,"t":"2026-05-11T04:00:00Z","v":10806545,"vw":6.870504},{"c":7.9,"h":8.02,"l":7.12,"n":201195,"o":7.61,"t":"2026-05-12T04:00:00Z","v":57851287,"vw":7.740755},{"c":8.19,"h":8.44,"l":7.9401,"n":83287,"o":8.15,"t":"2026-05-13T04:00:00Z","v":22807448,"vw":8.122903},{"c":8.11,"h":8.32,"l":7.955,"n":53964,"o":8.27,"t":"2026-05-14T04:00:00Z","v":13450148,"vw":8.127777},{"c":8.02,"h":8.12,"l":7.85,"n":44977,"o":8.03,"t":"2026-05-15T04:00:00Z","v":9960364,"vw":8.005105},{"c":7.84,"h":8.04,"l":7.68,"n":40981,"o":7.94,"t":"2026-05-18T04:00:00Z","v":9230402,"vw":7.835253},{"c":8.12,"h":8.17,"l":7.79,"n":43422,"o":7.99,"t":"2026-05-19T04:00:00Z","v":11407322,"vw":8.05006},{"c":7.75,"h":8.12,"l":7.73,"n":52446,"o":7.885,"t":"2026-05-20T04:00:00Z","v":14639746,"vw":7.908033},{"c":7.62,"h":7.78,"l":7.53,"n":43089,"o":7.725,"t":"2026-05-21T04:00:00Z","v":11026957,"vw":7.631278},{"c":7.81,"h":7.94,"l":7.56,"n":40449,"o":7.66,"t":"2026-05-22T04:00:00Z","v":8746367,"vw":7.761471},{"c":7.36,"h":7.86,"l":7.36,"n":54394,"o":7.83,"t":"2026-05-26T04:00:00Z","v":13308190,"vw":7.506141},{"c":7.49,"h":7.61,"l":7.4,"n":37573,"o":7.4,"t":"2026-05-27T04:00:00Z","v":9787860,"vw":7.511948},{"c":7.5,"h":7.615,"l":7.3837,"n":34735,"o":7.5,"t":"2026-05-28T04:00:00Z","v":8802744,"vw":7.515867},{"c":7.7,"h":7.76,"l":7.49,"n":33322,"o":7.54,"t":"2026-05-29T04:00:00Z","v":9998609,"vw":7.691126},{"c":7.85,"h":7.86,"l":7.53,"n":32380,"o":7.6,"t":"2026-06-01T04:00:00Z","v":6271542,"vw":7.731312},{"c":7.21,"h":7.77,"l":7.21,"n":42658,"o":7.7,"t":"2026-06-02T04:00:00Z","v":10243184,"vw":7.410762},{"c":6.85,"h":7.33,"l":6.85,"n":46380,"o":7.15,"t":"2026-06-03T04:00:00Z","v":13522606,"vw":7.053},{"c":6.75,"h":7.04,"l":6.745,"n":43824,"o":6.98,"t":"2026-06-04T04:00:00Z","v":8570592,"vw":6.864452},{"c":6.71,"h":6.9499,"l":6.53,"n":39955,"o":6.79,"t":"2026-06-05T04:00:00Z","v":10364263,"vw":6.687129},{"c":6.74,"h":6.8,"l":6.59,"n":29558,"o":6.61,"t":"2026-06-08T04:00:00Z","v":6183782,"vw":6.743667},{"c":6.71,"h":6.86,"l":6.61,"n":37345,"o":6.74,"t":"2026-06-09T04:00:00Z","v":5895108,"vw":6.718629},{"c":6.63,"h":6.91,"l":6.62,"n":40966,"o":6.66,"t":"2026-06-10T04:00:00Z","v":6085696,"vw":6.723558},{"c":6.79,"h":6.865,"l":6.54,"n":34644,"o":6.62,"t":"2026-06-11T04:00:00Z","v":7797544,"vw":6.711931},{"c":6.79,"h":7,"l":6.765,"n":30859,"o":6.8,"t":"2026-06-12T04:00:00Z","v":5390011,"vw":6.8644},{"c":6.91,"h":6.97,"l":6.815,"n":37787,"o":6.93,"t":"2026-06-15T04:00:00Z","v":7015055,"vw":6.883486},{"c":6.77,"h":7.005,"l":6.74,"n":37116,"o":6.95,"t":"2026-06-16T04:00:00Z","v":5884213,"vw":6.817209},{"c":6.95,"h":7.15,"l":6.77,"n":35298,"o":6.79,"t":"2026-06-17T04:00:00Z","v":8452171,"vw":6.975777},{"c":6.8,"h":7.035,"l":6.78,"n":31533,"o":6.98,"t":"2026-06-18T04:00:00Z","v":7730727,"vw":6.880264},{"c":6.17,"h":6.79,"l":6.12,"n":62802,"o":6.72,"t":"2026-06-22T04:00:00Z","v":18523993,"vw":6.312846},{"c":6.255,"h":6.31,"l":6.07,"n":30438,"o":6.22,"t":"2026-06-23T04:00:00Z","v":7573473,"vw":6.225262},{"c":7.86,"h":8.8871,"l":7.5,"n":698017,"o":7.81,"t":"2026-06-24T04:00:00Z","v":210487900,"vw":8.035383},{"c":7.33,"h":9.07,"l":7.22,"n":403566,"o":8.45,"t":"2026-06-25T04:00:00Z","v":103672075,"vw":7.778514},{"c":7.8,"h":8.25,"l":7.22,"n":208047,"o":7.26,"t":"2026-06-26T04:00:00Z","v":80472146,"vw":7.762511},{"c":8.255,"h":8.28,"l":7.41,"n":132246,"o":7.695,"t":"2026-06-29T04:00:00Z","v":36707762,"vw":7.949873},{"c":8.29,"h":8.44,"l":7.82,"n":105775,"o":8.175,"t":"2026-06-30T04:00:00Z","v":30056750,"vw":8.069936},{"c":8.94,"h":8.975,"l":8.2002,"n":108134,"o":8.275,"t":"2026-07-01T04:00:00Z","v":30144660,"vw":8.663886},{"c":8.6,"h":9.45,"l":8.33,"n":109364,"o":8.98,"t":"2026-07-02T04:00:00Z","v":30495167,"vw":8.780074},{"c":7.9,"h":8.72,"l":7.81,"n":80635,"o":8.475,"t":"2026-07-06T04:00:00Z","v":20174210,"vw":7.989859},{"c":7.78,"h":8.15,"l":7.7,"n":60940,"o":7.74,"t":"2026-07-07T04:00:00Z","v":14062612,"vw":7.857327},{"c":7.45,"h":7.8,"l":7.36,"n":56467,"o":7.642,"t":"2026-07-08T04:00:00Z","v":13414018,"vw":7.456806},{"c":7.59,"h":7.62,"l":7.34,"n":41633,"o":7.39,"t":"2026-07-09T04:00:00Z","v":10048183,"vw":7.483226},{"c":7.55,"h":7.8,"l":7.53,"n":36679,"o":7.66,"t":"2026-07-10T04:00:00Z","v":7508943,"vw":7.629314},{"c":7.5,"h":7.72,"l":7.45,"n":45857,"o":7.62,"t":"2026-07-13T04:00:00Z","v":12608805,"vw":7.528779},{"c":7.42,"h":7.51,"l":7.38,"n":35772,"o":7.44,"t":"2026-07-14T04:00:00Z","v":6529458,"vw":7.437907},{"c":7.45,"h":7.54,"l":7.35,"n":39339,"o":7.41,"t":"2026-07-15T04:00:00Z","v":8383883,"vw":7.446393},{"c":7.83,"h":7.85,"l":7.4501,"n":46868,"o":7.51,"t":"2026-07-16T04:00:00Z","v":9416308,"vw":7.667123},{"c":7.76,"h":8.025,"l":7.61,"n":44657,"o":7.91,"t":"2026-07-17T04:00:00Z","v":10067432,"vw":7.826572},{"c":7.85,"h":7.89,"l":7.6301,"n":37248,"o":7.78,"t":"2026-07-20T04:00:00Z","v":6057042,"vw":7.806069},{"c":7.63,"h":7.88,"l":7.6,"n":28244,"o":7.82,"t":"2026-07-21T04:00:00Z","v":5328608,"vw":7.722718},{"c":7.4,"h":7.74,"l":7.335,"n":32054,"o":7.74,"t":"2026-07-22T04:00:00Z","v":6743684,"vw":7.477576},{"c":7.17,"h":7.32,"l":7.0801,"n":33473,"o":7.29,"t":"2026-07-23T04:00:00Z","v":6141346,"vw":7.178258},{"c":6.99,"h":7.265,"l":6.97,"n":31829,"o":7.165,"t":"2026-07-24T04:00:00Z","v":7082600,"vw":7.075929},{"c":7.31,"h":7.51,"l":7.05,"n":39164,"o":7.075,"t":"2026-07-27T04:00:00Z","v":9354460,"vw":7.352322},{"c":7.67,"h":7.685,"l":7.33,"n":37214,"o":7.4,"t":"2026-07-28T04:00:00Z","v":6722627,"vw":7.549005},{"c":7.65,"h":7.84,"l":7.52,"n":49462,"o":7.54,"t":"2026-07-29T04:00:00Z","v":6714184,"vw":7.707361},{"c":7.36,"h":7.7319,"l":7.28,"n":29651,"o":7.71,"t":"2026-07-30T04:00:00Z","v":5417451,"vw":7.432368},{"c":7.36,"h":7.395,"l":7.26,"n":31955,"o":7.335,"t":"2026-07-31T04:00:00Z","v":5307019,"vw":7.337004},{"c":7.53,"h":7.61,"l":7.415,"n":36649,"o":7.415,"t":"2026-08-03T04:00:00Z","v":5035613,"vw":7.519836},{"c":7.69,"h":7.74,"l":7.495,"n":35408,"o":7.55,"t":"2026-08-04T04:00:00Z","v":5089021,"vw":7.660988},{"c":7.99,"h":7.99,"l":7.68,"n":36759,"o":7.69,"t":"2026-08-05T04:00:00Z","v":5099918,"vw":7.875172},{"c":7.39,"h":7.85,"l":7.325,"n":63040,"o":7.84,"t":"2026-08-06T04:00:00Z","v":12685502,"vw":7.514749},{"c":7.69,"h":7.73,"l":7.06,"n":87584,"o":7.08,"t":"2026-08-07T04:00:00Z","v":18285537,"vw":7.555119},{"c":7.3,"h":7.54,"l":7.195,"n":64065,"o":7.5,"t":"2026-08-10T04:00:00Z","v":13511758,"vw":7.317011},{"c":7.55,"h":7.59,"l":7.235,"n":47110,"o":7.235,"t":"2026-08-11T04:00:00Z","v":7914867,"vw":7.432172},{"c":8.66,"h":8.8,"l":7.5,"n":174690,"o":7.51,"t":"2026-08-12T04:00:00Z","v":45059992,"vw":8.439549},{"c":8.65,"h":8.71,"l":8.37,"n":54894,"o":8.57,"t":"2026-08-13T04:00:00Z","v":12568976,"vw":8.579817},{"c":8.64,"h":8.71,"l":8.5,"n":39936,"o":8.66,"t":"2026-08-14T04:00:00Z","v":7133297,"vw":8.600132},{"c":8.62,"h":8.67,"l":8.46,"n":36660,"o":8.526,"t":"2026-08-17T04:00:00Z","v":6372486,"vw":8.573149},{"c":8.44,"h":8.565,"l":8.34,"n":31090,"o":8.45,"t":"2026-08-18T04:00:00Z","v":6634625,"vw":8.450144},{"c":8.93,"h":8.99,"l":8.52,"n":48462,"o":8.52,"t":"2026-08-19T04:00:00Z","v":10314432,"vw":8.856228},{"c":8.81,"h":8.89,"l":8.66,"n":32478,"o":8.88,"t":"2026-08-20T04:00:00Z","v":5050664,"vw":8.764824},{"c":9.01,"h":9.04,"l":8.725,"n":32617,"o":8.84,"t":"2026-08-21T04:00:00Z","v":5562615,"vw":8.934727},{"c":8.84,"h":9.005,"l":8.81,"n":26754,"o":8.88,"t":"2026-08-24T04:00:00Z","v":4550001,"vw":8.868687},{"c":9.12,"h":9.14,"l":8.805,"n":29555,"o":8.9,"t":"2026-08-25T04:00:00Z","v":5297582,"vw":9.019064},{"c":9.04,"h":9.11,"l":8.8244,"n":38337,"o":9.05,"t":"2026-08-26T04:00:00Z","v":7986739,"vw":8.953067},{"c":7.815,"h":8,"l":7.67,"n":74581,"o":7.865,"t":"2026-08-27T04:00:00Z","v":23353443,"vw":7.860551},{"c":8.27,"h":8.3,"l":7.85,"n":38575,"o":7.85,"t":"2026-08-28T04:00:00Z","v":8248149,"vw":8.15493},{"c":8.3,"h":8.425,"l":8.1844,"n":32269,"o":8.22,"t":"2026-08-31T04:00:00Z","v":5426156,"vw":8.312938},{"c":8.27,"h":8.48,"l":8.155,"n":31820,"o":8.155,"t":"2026-09-01T04:00:00Z","v":4706735,"vw":8.33125},{"c":8.24,"h":8.43,"l":8.18,"n":35332,"o":8.27,"t":"2026-09-02T04:00:00Z","v":5194807,"vw":8.281061},{"c":7.88,"h":8.3075,"l":7.82,"n":38900,"o":8.27,"t":"2026-09-03T04:00:00Z","v":5932229,"vw":7.914986},{"c":8.03,"h":8.125,"l":7.77,"n":31501,"o":7.79,"t":"2026-09-04T04:00:00Z","v":5015023,"vw":7.99469},{"c":7.61,"h":8.05,"l":7.55,"n":39183,"o":7.92,"t":"2026-09-08T04:00:00Z","v":6826831,"vw":7.631635},{"c":7.54,"h":7.72,"l":7.53,"n":37966,"o":7.57,"t":"2026-09-09T04:00:00Z","v":5740906,"vw":7.589846},{"c":7.44,"h":7.635,"l":7.42,"n":35882,"o":7.54,"t":"2026-09-10T04:00:00Z","v":7160313,"vw":7.48611},{"c":7.63,"h":7.66,"l":7.42,"n":25197,"o":7.42,"t":"2026-09-11T04:00:00Z","v":3581616,"vw":7.585411},{"c":7.63,"h":7.7,"l":7.5801,"n":31977,"o":7.6,"t":"2026-09-14T04:00:00Z","v":5094368,"vw":7.645085},{"c":7.46,"h":7.71,"l":7.44,"n":26032,"o":7.59,"t":"2026-09-15T04:00:00Z","v":5084759,"vw":7.585106},{"c":7.03,"h":7.52,"l":7.02,"n":37908,"o":7.5,"t":"2026-09-16T04:00:00Z","v":6453240,"vw":7.181109},{"c":6.99,"h":7.19,"l":6.99,"n":30367,"o":7.12,"t":"2026-09-17T04:00:00Z","v":5124505,"vw":7.071227},{"c":6.74,"h":7.04,"l":6.6,"n":55987,"o":7.01,"t":"2026-09-18T04:00:00Z","v":16147167,"vw":6.779629},{"c":6.7,"h":6.85,"l":6.66,"n":32308,"o":6.74,"t":"2026-09-21T04:00:00Z","v":6568468,"vw":6.754263},{"c":6.81,"h":6.885,"l":6.74,"n":23914,"o":6.74,"t":"2026-09-22T04:00:00Z","v":4287141,"vw":6.82725},{"c":6.73,"h":6.8699,"l":6.66,"n":24688,"o":6.86,"t":"2026-09-23T04:00:00Z","v":4056983,"vw":6.743971},{"c":6.505,"h":6.77,"l":6.5,"n":23599,"o":6.7,"t":"2026-09-24T04:00:00Z","v":4182816,"vw":6.583505},{"c":6.55,"h":6.63,"l":6.43,"n":33352,"o":6.5,"t":"2026-09-25T04:00:00Z","v":4940905,"vw":6.55382},{"c":6.39,"h":6.54,"l":6.34,"n":38815,"o":6.51,"t":"2026-09-28T04:00:00Z","v":7819457,"vw":6.418219},{"c":6.54,"h":6.565,"l":6.4,"n":24505,"o":6.4,"t":"2026-09-29T04:00:00Z","v":5271025,"vw":6.509835},{"c":6.38,"h":6.64,"l":6.37,"n":25889,"o":6.6,"t":"2026-09-30T04:00:00Z","v":5550359,"vw":6.44911},{"c":6.25,"h":6.48,"l":6.215,"n":30420,"o":6.48,"t":"2026-10-01T04:00:00Z","v":6334310,"vw":6.300031},{"c":6.12,"h":6.38,"l":6.11,"n":24911,"o":6.33,"t":"2026-10-02T04:00:00Z","v":4567667,"vw":6.212738},{"c":6.1,"h":6.135,"l":5.94,"n":30388,"o":6.12,"t":"2026-10-05T04:00:00Z","v":6057108,"vw":6.059174},{"c":6.16,"h":6.34,"l":6.0889,"n":26727,"o":6.13,"t":"2026-10-06T04:00:00Z","v":5224620,"vw":6.217606},{"c":6.11,"h":6.23,"l":6.07,"n":22669,"o":6.13,"t":"2026-10-07T04:00:00Z","v":4728266,"vw":6.12622},{"c":6.22,"h":6.25,"l":6.01,"n":23166,"o":6.04,"t":"2026-10-08T04:00:00Z","v":5628629,"vw":6.1794},{"c":6.23,"h":6.26,"l":6.06,"n":23273,"o":6.18,"t":"2026-10-09T04:00:00Z","v":5061985,"vw":6.183201},{"c":6.31,"h":6.325,"l":6.12,"n":24496,"o":6.22,"t":"2026-10-12T04:00:00Z","v":4609689,"vw":6.225699},{"c":6.35,"h":6.39,"l":6.28,"n":24895,"o":6.39,"t":"2026-10-13T04:00:00Z","v":3739581,"vw":6.321617},{"c":6.44,"h":6.48,"l":6.175,"n":32260,"o":6.335,"t":"2026-10-14T04:00:00Z","v":6140645,"vw":6.345757},{"c":6.7,"h":6.815,"l":6.532,"n":38884,"o":6.6,"t":"2026-10-15T04:00:00Z","v":6225126,"vw":6.716017},{"c":6.7,"h":6.76,"l":6.62,"n":27805,"o":6.7,"t":"2026-10-16T04:00:00Z","v":5189678,"vw":6.698132},{"c":6.68,"h":6.72,"l":6.51,"n":24086,"o":6.64,"t":"2026-10-19T04:00:00Z","v":4625101,"vw":6.622611},{"c":6.52,"h":6.795,"l":6.52,"n":28709,"o":6.71,"t":"2026-10-20T04:00:00Z","v":4817592,"vw":6.599202},{"c":6.32,"h":6.48,"l":6.2,"n":16688,"o":6.46,"t":"2026-10-21T04:00:00Z","v":2822005,"vw":6.286607}],"volatilityBars":[{"c":6.35,"h":6.36,"l":6.3,"n":78,"o":6.3,"t":"2026-10-14T08:00:00Z","v":5635,"vw":6.350245},{"c":6.36,"h":6.36,"l":6.36,"n":5,"o":6.36,"t":"2026-10-14T08:30:00Z","v":150,"vw":6.36},{"c":6.37,"h":6.37,"l":6.37,"n":5,"o":6.37,"t":"2026-10-14T08:45:00Z","v":1616,"vw":6.37},{"c":6.35,"h":6.35,"l":6.35,"n":3,"o":6.35,"t":"2026-10-14T09:30:00Z","v":1179,"vw":6.35},{"c":6.37,"h":6.37,"l":6.36,"n":26,"o":6.36,"t":"2026-10-14T11:00:00Z","v":7166,"vw":6.368568},{"c":6.39,"h":6.39,"l":6.38,"n":90,"o":6.38,"t":"2026-10-14T11:15:00Z","v":5974,"vw":6.388097},{"c":6.383,"h":6.385,"l":6.36,"n":62,"o":6.38,"t":"2026-10-14T11:30:00Z","v":4299,"vw":6.376903},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-14T11:45:00Z","v":500,"vw":6.38},{"c":6.396,"h":6.399,"l":6.38,"n":7,"o":6.38,"t":"2026-10-14T12:00:00Z","v":4801,"vw":6.394979},{"c":6.38,"h":6.42,"l":6.38,"n":25,"o":6.4,"t":"2026-10-14T12:15:00Z","v":2278,"vw":6.395112},{"c":6.33,"h":6.38,"l":6.33,"n":36,"o":6.38,"t":"2026-10-14T12:30:00Z","v":9837,"vw":6.343883},{"c":6.31,"h":6.33,"l":6.31,"n":47,"o":6.326,"t":"2026-10-14T12:45:00Z","v":33382,"vw":6.31345},{"c":6.31,"h":6.31,"l":6.31,"n":4,"o":6.31,"t":"2026-10-14T13:00:00Z","v":1927,"vw":6.31},{"c":6.32,"h":6.32,"l":6.3009,"n":29,"o":6.31,"t":"2026-10-14T13:15:00Z","v":1458,"vw":6.312601},{"c":6.235,"h":6.3539,"l":6.22,"n":843,"o":6.335,"t":"2026-10-14T13:30:00Z","v":125470,"vw":6.289167},{"c":6.22,"h":6.2599,"l":6.21,"n":927,"o":6.235,"t":"2026-10-14T13:45:00Z","v":127168,"vw":6.231275},{"c":6.195,"h":6.24,"l":6.175,"n":1058,"o":6.22,"t":"2026-10-14T14:00:00Z","v":131333,"vw":6.203578},{"c":6.28,"h":6.28,"l":6.195,"n":990,"o":6.195,"t":"2026-10-14T14:15:00Z","v":124403,"vw":6.24708},{"c":6.29,"h":6.3,"l":6.27,"n":785,"o":6.275,"t":"2026-10-14T14:30:00Z","v":79901,"vw":6.283813},{"c":6.25,"h":6.29,"l":6.25,"n":1102,"o":6.29,"t":"2026-10-14T14:45:00Z","v":181026,"vw":6.274503},{"c":6.245,"h":6.255,"l":6.22,"n":1025,"o":6.255,"t":"2026-10-14T15:00:00Z","v":143000,"vw":6.237295},{"c":6.265,"h":6.27,"l":6.24,"n":1128,"o":6.24,"t":"2026-10-14T15:15:00Z","v":209219,"vw":6.25089},{"c":6.255,"h":6.27,"l":6.25,"n":940,"o":6.26,"t":"2026-10-14T15:30:00Z","v":223882,"vw":6.260174},{"c":6.26,"h":6.26,"l":6.25,"n":707,"o":6.255,"t":"2026-10-14T15:45:00Z","v":54324,"vw":6.254584},{"c":6.26,"h":6.265,"l":6.245,"n":907,"o":6.25,"t":"2026-10-14T16:00:00Z","v":102843,"vw":6.255545},{"c":6.255,"h":6.266,"l":6.25,"n":911,"o":6.265,"t":"2026-10-14T16:15:00Z","v":140463,"vw":6.258044},{"c":6.25,"h":6.275,"l":6.25,"n":912,"o":6.255,"t":"2026-10-14T16:30:00Z","v":132398,"vw":6.259385},{"c":6.2677,"h":6.2677,"l":6.24,"n":1027,"o":6.25,"t":"2026-10-14T16:45:00Z","v":157368,"vw":6.25109},{"c":6.3,"h":6.3,"l":6.265,"n":910,"o":6.265,"t":"2026-10-14T17:00:00Z","v":122508,"vw":6.27888},{"c":6.315,"h":6.35,"l":6.29,"n":2306,"o":6.295,"t":"2026-10-14T17:15:00Z","v":385686,"vw":6.333081},{"c":6.305,"h":6.33,"l":6.29,"n":1226,"o":6.315,"t":"2026-10-14T17:30:00Z","v":243342,"vw":6.311763},{"c":6.29,"h":6.315,"l":6.28,"n":911,"o":6.305,"t":"2026-10-14T17:45:00Z","v":149324,"vw":6.296811},{"c":6.285,"h":6.29,"l":6.275,"n":822,"o":6.2885,"t":"2026-10-14T18:00:00Z","v":79016,"vw":6.282495},{"c":6.33,"h":6.33,"l":6.28,"n":904,"o":6.29,"t":"2026-10-14T18:15:00Z","v":113237,"vw":6.305521},{"c":6.305,"h":6.335,"l":6.3,"n":791,"o":6.33,"t":"2026-10-14T18:30:00Z","v":82958,"vw":6.313219},{"c":6.305,"h":6.31,"l":6.3,"n":738,"o":6.305,"t":"2026-10-14T18:45:00Z","v":67164,"vw":6.304751},{"c":6.305,"h":6.32,"l":6.3,"n":969,"o":6.305,"t":"2026-10-14T19:00:00Z","v":94933,"vw":6.309818},{"c":6.325,"h":6.35,"l":6.3,"n":1087,"o":6.31,"t":"2026-10-14T19:15:00Z","v":141123,"vw":6.325723},{"c":6.43,"h":6.44,"l":6.325,"n":2134,"o":6.33,"t":"2026-10-14T19:30:00Z","v":601957,"vw":6.377622},{"c":6.445,"h":6.48,"l":6.41,"n":5349,"o":6.43,"t":"2026-10-14T19:45:00Z","v":1121038,"vw":6.446638},{"c":6.4,"h":6.44,"l":6.4,"n":53,"o":6.44,"t":"2026-10-14T20:00:00Z","v":894682,"vw":6.43997},{"c":6.405,"h":6.42,"l":6.405,"n":14,"o":6.42,"t":"2026-10-14T20:15:00Z","v":5036,"vw":6.418427},{"c":6.4009,"h":6.42,"l":6.4009,"n":8,"o":6.42,"t":"2026-10-14T20:30:00Z","v":5430,"vw":6.419296},{"c":6.4,"h":6.4,"l":6.4,"n":4,"o":6.4,"t":"2026-10-14T21:00:00Z","v":206,"vw":6.4},{"c":6.3909,"h":6.41,"l":6.3909,"n":11,"o":6.4,"t":"2026-10-14T21:15:00Z","v":1102,"vw":6.396407},{"c":6.39,"h":6.4,"l":6.39,"n":5,"o":6.39,"t":"2026-10-14T21:45:00Z","v":791,"vw":6.391606},{"c":6.3946,"h":6.3946,"l":6.3946,"n":1,"o":6.3946,"t":"2026-10-14T22:00:00Z","v":1000,"vw":6.3946},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-14T22:30:00Z","v":970,"vw":6.4},{"c":6.3824,"h":6.3824,"l":6.38,"n":2,"o":6.38,"t":"2026-10-14T22:45:00Z","v":350,"vw":6.381714},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-14T23:00:00Z","v":188,"vw":6.42},{"c":6.4,"h":6.4,"l":6.4,"n":3,"o":6.4,"t":"2026-10-14T23:30:00Z","v":1703,"vw":6.4},{"c":6.404,"h":6.42,"l":6.3902,"n":11,"o":6.4,"t":"2026-10-14T23:45:00Z","v":5953,"vw":6.395255},{"c":6.48,"h":6.5,"l":6.39,"n":94,"o":6.39,"t":"2026-10-15T08:00:00Z","v":21173,"vw":6.454766},{"c":6.48,"h":6.48,"l":6.48,"n":3,"o":6.48,"t":"2026-10-15T08:15:00Z","v":345,"vw":6.48},{"c":6.47,"h":6.47,"l":6.47,"n":2,"o":6.47,"t":"2026-10-15T08:30:00Z","v":1302,"vw":6.47},{"c":6.5,"h":6.5,"l":6.46,"n":11,"o":6.46,"t":"2026-10-15T09:00:00Z","v":1420,"vw":6.474959},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-10-15T09:45:00Z","v":905,"vw":6.46},{"c":6.46,"h":6.49,"l":6.46,"n":29,"o":6.49,"t":"2026-10-15T10:45:00Z","v":50130,"vw":6.461976},{"c":6.475,"h":6.475,"l":6.4577,"n":4,"o":6.4577,"t":"2026-10-15T11:00:00Z","v":771,"vw":6.468051},{"c":6.45,"h":6.47,"l":6.45,"n":14,"o":6.46,"t":"2026-10-15T11:15:00Z","v":2576,"vw":6.459345},{"c":6.5,"h":6.5,"l":6.47,"n":83,"o":6.5,"t":"2026-10-15T11:45:00Z","v":22936,"vw":6.471559},{"c":6.3988,"h":6.4746,"l":6.3988,"n":5,"o":6.4746,"t":"2026-10-15T12:00:00Z","v":5578,"vw":6.467709},{"c":6.47,"h":6.47,"l":6.45,"n":17,"o":6.45,"t":"2026-10-15T12:15:00Z","v":20002,"vw":6.460743},{"c":6.41,"h":6.45,"l":6.4056,"n":7,"o":6.4056,"t":"2026-10-15T12:30:00Z","v":3206,"vw":6.420755},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-15T13:00:00Z","v":100,"vw":6.38},{"c":6.58,"h":6.59,"l":6.41,"n":207,"o":6.41,"t":"2026-10-15T13:15:00Z","v":38627,"vw":6.55857},{"c":6.565,"h":6.695,"l":6.532,"n":2408,"o":6.58,"t":"2026-10-15T13:30:00Z","v":636613,"vw":6.607122},{"c":6.655,"h":6.675,"l":6.545,"n":1922,"o":6.565,"t":"2026-10-15T13:45:00Z","v":325329,"vw":6.613856},{"c":6.695,"h":6.6995,"l":6.65,"n":1376,"o":6.66,"t":"2026-10-15T14:00:00Z","v":192184,"vw":6.665614},{"c":6.715,"h":6.74,"l":6.69,"n":1264,"o":6.69,"t":"2026-10-15T14:15:00Z","v":205093,"vw":6.713558},{"c":6.705,"h":6.745,"l":6.7,"n":1193,"o":6.72,"t":"2026-10-15T14:30:00Z","v":151980,"vw":6.724438},{"c":6.735,"h":6.745,"l":6.69,"n":1262,"o":6.7001,"t":"2026-10-15T14:45:00Z","v":141575,"vw":6.713135},{"c":6.7774,"h":6.81,"l":6.735,"n":2311,"o":6.735,"t":"2026-10-15T15:00:00Z","v":390256,"vw":6.771169},{"c":6.805,"h":6.81,"l":6.775,"n":1094,"o":6.775,"t":"2026-10-15T15:15:00Z","v":122508,"vw":6.795653},{"c":6.79,"h":6.815,"l":6.77,"n":1418,"o":6.81,"t":"2026-10-15T15:30:00Z","v":203476,"vw":6.785047},{"c":6.76,"h":6.79,"l":6.75,"n":1115,"o":6.785,"t":"2026-10-15T15:45:00Z","v":174177,"vw":6.763758},{"c":6.725,"h":6.755,"l":6.72,"n":1066,"o":6.755,"t":"2026-10-15T16:00:00Z","v":110842,"vw":6.735011},{"c":6.76,"h":6.76,"l":6.72,"n":933,"o":6.725,"t":"2026-10-15T16:15:00Z","v":119242,"vw":6.743078},{"c":6.77,"h":6.78,"l":6.75,"n":766,"o":6.755,"t":"2026-10-15T16:30:00Z","v":74738,"vw":6.76737},{"c":6.75,"h":6.77,"l":6.75,"n":762,"o":6.77,"t":"2026-10-15T16:45:00Z","v":90945,"vw":6.757122},{"c":6.74,"h":6.77,"l":6.74,"n":917,"o":6.755,"t":"2026-10-15T17:00:00Z","v":96380,"vw":6.758278},{"c":6.73,"h":6.755,"l":6.73,"n":973,"o":6.745,"t":"2026-10-15T17:15:00Z","v":152342,"vw":6.736184},{"c":6.775,"h":6.8,"l":6.73,"n":1111,"o":6.74,"t":"2026-10-15T17:30:00Z","v":164303,"vw":6.774605},{"c":6.8,"h":6.8,"l":6.76,"n":1098,"o":6.78,"t":"2026-10-15T17:45:00Z","v":187440,"vw":6.777895},{"c":6.795,"h":6.8086,"l":6.78,"n":1090,"o":6.795,"t":"2026-10-15T18:00:00Z","v":186791,"vw":6.796223},{"c":6.78,"h":6.805,"l":6.775,"n":1389,"o":6.795,"t":"2026-10-15T18:15:00Z","v":219356,"vw":6.789427},{"c":6.79,"h":6.8,"l":6.78,"n":1271,"o":6.785,"t":"2026-10-15T18:30:00Z","v":109957,"vw":6.786151},{"c":6.74,"h":6.8,"l":6.74,"n":1936,"o":6.7812,"t":"2026-10-15T18:45:00Z","v":219521,"vw":6.770922},{"c":6.73,"h":6.75,"l":6.73,"n":1259,"o":6.74,"t":"2026-10-15T19:00:00Z","v":92216,"vw":6.739739},{"c":6.715,"h":6.74,"l":6.7,"n":1847,"o":6.735,"t":"2026-10-15T19:15:00Z","v":147995,"vw":6.720223},{"c":6.675,"h":6.73,"l":6.67,"n":1981,"o":6.72,"t":"2026-10-15T19:30:00Z","v":174939,"vw":6.698893},{"c":6.71,"h":6.715,"l":6.66,"n":4334,"o":6.67,"t":"2026-10-15T19:45:00Z","v":599518,"vw":6.692491},{"c":6.71,"h":6.71,"l":6.7,"n":42,"o":6.7,"t":"2026-10-15T20:00:00Z","v":752542,"vw":6.700008},{"c":6.72,"h":6.7461,"l":6.72,"n":4,"o":6.7461,"t":"2026-10-15T20:15:00Z","v":950,"vw":6.729636},{"c":6.65,"h":6.72,"l":6.65,"n":7,"o":6.72,"t":"2026-10-15T20:30:00Z","v":3043,"vw":6.701508},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-15T20:45:00Z","v":100,"vw":6.61},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-15T21:00:00Z","v":111,"vw":6.69},{"c":6.7,"h":6.7,"l":6.69,"n":3,"o":6.69,"t":"2026-10-15T21:15:00Z","v":1235,"vw":6.698104},{"c":6.68,"h":6.7,"l":6.68,"n":5,"o":6.7,"t":"2026-10-15T21:30:00Z","v":1078,"vw":6.685576},{"c":6.6481,"h":6.6481,"l":6.6481,"n":1,"o":6.6481,"t":"2026-10-15T22:15:00Z","v":200,"vw":6.6481},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-15T22:30:00Z","v":220,"vw":6.68},{"c":6.69,"h":6.69,"l":6.68,"n":6,"o":6.68,"t":"2026-10-15T22:45:00Z","v":916,"vw":6.681111},{"c":6.69,"h":6.71,"l":6.68,"n":37,"o":6.68,"t":"2026-10-16T08:00:00Z","v":1603,"vw":6.685027},{"c":6.7,"h":6.7,"l":6.4603,"n":18,"o":6.67,"t":"2026-10-16T08:15:00Z","v":2122,"vw":6.679958},{"c":6.7,"h":6.72,"l":6.7,"n":2,"o":6.72,"t":"2026-10-16T11:00:00Z","v":872,"vw":6.702294},{"c":6.73,"h":6.73,"l":6.72,"n":11,"o":6.72,"t":"2026-10-16T11:15:00Z","v":2166,"vw":6.729362},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-10-16T11:45:00Z","v":480,"vw":6.7},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-16T12:00:00Z","v":510,"vw":6.71},{"c":6.7016,"h":6.7016,"l":6.7016,"n":2,"o":6.7016,"t":"2026-10-16T12:30:00Z","v":208,"vw":6.7016},{"c":6.7,"h":6.74,"l":6.7,"n":2,"o":6.74,"t":"2026-10-16T12:45:00Z","v":1100,"vw":6.703636},{"c":6.75,"h":6.75,"l":6.7269,"n":6,"o":6.7269,"t":"2026-10-16T13:00:00Z","v":1854,"vw":6.728578},{"c":6.71,"h":6.77,"l":6.71,"n":56,"o":6.77,"t":"2026-10-16T13:15:00Z","v":10306,"vw":6.748682},{"c":6.755,"h":6.76,"l":6.65,"n":1567,"o":6.7,"t":"2026-10-16T13:30:00Z","v":285917,"vw":6.706708},{"c":6.73,"h":6.75,"l":6.69,"n":873,"o":6.75,"t":"2026-10-16T13:45:00Z","v":110595,"vw":6.722918},{"c":6.64,"h":6.74,"l":6.64,"n":1073,"o":6.73,"t":"2026-10-16T14:00:00Z","v":131714,"vw":6.699777},{"c":6.655,"h":6.67,"l":6.625,"n":934,"o":6.64,"t":"2026-10-16T14:15:00Z","v":138747,"vw":6.642909},{"c":6.675,"h":6.6778,"l":6.62,"n":1362,"o":6.655,"t":"2026-10-16T14:30:00Z","v":174387,"vw":6.645832},{"c":6.705,"h":6.72,"l":6.67,"n":903,"o":6.675,"t":"2026-10-16T14:45:00Z","v":109168,"vw":6.69694},{"c":6.7264,"h":6.73,"l":6.7,"n":841,"o":6.7099,"t":"2026-10-16T15:00:00Z","v":104419,"vw":6.716184},{"c":6.73,"h":6.74,"l":6.71,"n":1013,"o":6.73,"t":"2026-10-16T15:15:00Z","v":180663,"vw":6.721378},{"c":6.73,"h":6.75,"l":6.725,"n":842,"o":6.725,"t":"2026-10-16T15:30:00Z","v":136519,"vw":6.740012},{"c":6.725,"h":6.75,"l":6.715,"n":794,"o":6.735,"t":"2026-10-16T15:45:00Z","v":107180,"vw":6.730011},{"c":6.73,"h":6.74,"l":6.7106,"n":669,"o":6.725,"t":"2026-10-16T16:00:00Z","v":97577,"vw":6.726625},{"c":6.715,"h":6.735,"l":6.71,"n":973,"o":6.73,"t":"2026-10-16T16:15:00Z","v":132670,"vw":6.723008},{"c":6.695,"h":6.71,"l":6.68,"n":559,"o":6.71,"t":"2026-10-16T16:30:00Z","v":116012,"vw":6.69297},{"c":6.675,"h":6.72,"l":6.67,"n":702,"o":6.7,"t":"2026-10-16T16:45:00Z","v":180475,"vw":6.705873},{"c":6.67,"h":6.689,"l":6.66,"n":691,"o":6.68,"t":"2026-10-16T17:00:00Z","v":94062,"vw":6.67217},{"c":6.675,"h":6.685,"l":6.66,"n":695,"o":6.675,"t":"2026-10-16T17:15:00Z","v":54717,"vw":6.674831},{"c":6.6862,"h":6.69,"l":6.64,"n":952,"o":6.68,"t":"2026-10-16T17:30:00Z","v":373747,"vw":6.661848},{"c":6.69,"h":6.705,"l":6.68,"n":1137,"o":6.685,"t":"2026-10-16T17:45:00Z","v":147221,"vw":6.689297},{"c":6.685,"h":6.6901,"l":6.67,"n":782,"o":6.69,"t":"2026-10-16T18:00:00Z","v":183780,"vw":6.681712},{"c":6.685,"h":6.69,"l":6.675,"n":842,"o":6.685,"t":"2026-10-16T18:15:00Z","v":91715,"vw":6.682694},{"c":6.685,"h":6.7,"l":6.67,"n":899,"o":6.69,"t":"2026-10-16T18:30:00Z","v":110153,"vw":6.690683},{"c":6.675,"h":6.69,"l":6.67,"n":866,"o":6.685,"t":"2026-10-16T18:45:00Z","v":108673,"vw":6.681735},{"c":6.7,"h":6.71,"l":6.67,"n":914,"o":6.68,"t":"2026-10-16T19:00:00Z","v":93646,"vw":6.696421},{"c":6.705,"h":6.72,"l":6.695,"n":984,"o":6.695,"t":"2026-10-16T19:15:00Z","v":116851,"vw":6.705466},{"c":6.7,"h":6.71,"l":6.69,"n":1577,"o":6.7,"t":"2026-10-16T19:30:00Z","v":170603,"vw":6.701644},{"c":6.695,"h":6.75,"l":6.69,"n":3959,"o":6.705,"t":"2026-10-16T19:45:00Z","v":743392,"vw":6.715828},{"c":6.7,"h":6.7,"l":6.7,"n":47,"o":6.7,"t":"2026-10-16T20:00:00Z","v":867739,"vw":6.7},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-16T20:15:00Z","v":226,"vw":6.69},{"c":6.6847,"h":6.6847,"l":6.6847,"n":2,"o":6.6847,"t":"2026-10-16T20:45:00Z","v":356,"vw":6.6847},{"c":6.65,"h":6.67,"l":6.65,"n":35,"o":6.67,"t":"2026-10-16T21:00:00Z","v":1896,"vw":6.666283},{"c":6.65,"h":6.65,"l":6.65,"n":4,"o":6.65,"t":"2026-10-16T21:45:00Z","v":1000,"vw":6.65},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-16T23:00:00Z","v":100,"vw":6.62},{"c":6.71,"h":6.75,"l":6.69,"n":53,"o":6.69,"t":"2026-10-19T08:00:00Z","v":4206,"vw":6.710848},{"c":6.71,"h":6.71,"l":6.71,"n":8,"o":6.71,"t":"2026-10-19T08:45:00Z","v":336,"vw":6.71},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-19T09:00:00Z","v":377,"vw":6.75},{"c":6.72,"h":6.72,"l":6.72,"n":4,"o":6.72,"t":"2026-10-19T09:15:00Z","v":303,"vw":6.72},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-19T10:00:00Z","v":375,"vw":6.68},{"c":6.7,"h":6.72,"l":6.7,"n":4,"o":6.72,"t":"2026-10-19T11:45:00Z","v":2001,"vw":6.717},{"c":6.69,"h":6.7016,"l":6.62,"n":42,"o":6.7016,"t":"2026-10-19T12:00:00Z","v":1740,"vw":6.691094},{"c":6.69,"h":6.69,"l":6.69,"n":5,"o":6.69,"t":"2026-10-19T12:15:00Z","v":446,"vw":6.69},{"c":6.66,"h":6.69,"l":6.66,"n":25,"o":6.68,"t":"2026-10-19T12:30:00Z","v":3456,"vw":6.672085},{"c":6.65,"h":6.67,"l":6.65,"n":2,"o":6.67,"t":"2026-10-19T12:45:00Z","v":400,"vw":6.6575},{"c":6.66,"h":6.66,"l":6.66,"n":6,"o":6.66,"t":"2026-10-19T13:00:00Z","v":459,"vw":6.66},{"c":6.63,"h":6.65,"l":6.62,"n":17,"o":6.65,"t":"2026-10-19T13:15:00Z","v":4630,"vw":6.637609},{"c":6.55,"h":6.64,"l":6.53,"n":1523,"o":6.64,"t":"2026-10-19T13:30:00Z","v":412946,"vw":6.58603},{"c":6.515,"h":6.56,"l":6.51,"n":594,"o":6.55,"t":"2026-10-19T13:45:00Z","v":96604,"vw":6.537226},{"c":6.6,"h":6.61,"l":6.51,"n":1026,"o":6.5101,"t":"2026-10-19T14:00:00Z","v":180673,"vw":6.545541},{"c":6.58,"h":6.635,"l":6.58,"n":785,"o":6.61,"t":"2026-10-19T14:15:00Z","v":138326,"vw":6.604442},{"c":6.545,"h":6.59,"l":6.545,"n":737,"o":6.585,"t":"2026-10-19T14:30:00Z","v":91441,"vw":6.567248},{"c":6.535,"h":6.5691,"l":6.53,"n":755,"o":6.545,"t":"2026-10-19T14:45:00Z","v":144295,"vw":6.54591},{"c":6.6001,"h":6.605,"l":6.53,"n":1157,"o":6.5369,"t":"2026-10-19T15:00:00Z","v":165761,"vw":6.573111},{"c":6.62,"h":6.625,"l":6.59,"n":777,"o":6.605,"t":"2026-10-19T15:15:00Z","v":128253,"vw":6.603722},{"c":6.6,"h":6.63,"l":6.595,"n":930,"o":6.625,"t":"2026-10-19T15:30:00Z","v":165047,"vw":6.611354},{"c":6.59,"h":6.61,"l":6.59,"n":695,"o":6.6,"t":"2026-10-19T15:45:00Z","v":94396,"vw":6.59429},{"c":6.575,"h":6.595,"l":6.57,"n":646,"o":6.5901,"t":"2026-10-19T16:00:00Z","v":93121,"vw":6.580617},{"c":6.595,"h":6.6,"l":6.57,"n":657,"o":6.575,"t":"2026-10-19T16:15:00Z","v":89288,"vw":6.580512},{"c":6.585,"h":6.6,"l":6.58,"n":433,"o":6.595,"t":"2026-10-19T16:30:00Z","v":71882,"vw":6.588555},{"c":6.615,"h":6.62,"l":6.58,"n":811,"o":6.585,"t":"2026-10-19T16:45:00Z","v":129325,"vw":6.595758},{"c":6.62,"h":6.625,"l":6.6,"n":460,"o":6.61,"t":"2026-10-19T17:00:00Z","v":57562,"vw":6.611091},{"c":6.645,"h":6.65,"l":6.615,"n":494,"o":6.615,"t":"2026-10-19T17:15:00Z","v":48625,"vw":6.631649},{"c":6.615,"h":6.645,"l":6.6,"n":1230,"o":6.645,"t":"2026-10-19T17:30:00Z","v":252874,"vw":6.62051},{"c":6.635,"h":6.64,"l":6.605,"n":567,"o":6.615,"t":"2026-10-19T17:45:00Z","v":143876,"vw":6.618669},{"c":6.645,"h":6.65,"l":6.63,"n":567,"o":6.635,"t":"2026-10-19T18:00:00Z","v":101360,"vw":6.638762},{"c":6.645,"h":6.655,"l":6.64,"n":664,"o":6.645,"t":"2026-10-19T18:15:00Z","v":90444,"vw":6.646178},{"c":6.625,"h":6.655,"l":6.623,"n":995,"o":6.645,"t":"2026-10-19T18:30:00Z","v":177684,"vw":6.637648},{"c":6.625,"h":6.64,"l":6.62,"n":810,"o":6.625,"t":"2026-10-19T18:45:00Z","v":90551,"vw":6.631314},{"c":6.63,"h":6.635,"l":6.62,"n":900,"o":6.625,"t":"2026-10-19T19:00:00Z","v":88201,"vw":6.627903},{"c":6.645,"h":6.665,"l":6.625,"n":998,"o":6.625,"t":"2026-10-19T19:15:00Z","v":166193,"vw":6.646367},{"c":6.655,"h":6.665,"l":6.63,"n":1061,"o":6.645,"t":"2026-10-19T19:30:00Z","v":170765,"vw":6.649235},{"c":6.69,"h":6.72,"l":6.65,"n":3344,"o":6.655,"t":"2026-10-19T19:45:00Z","v":582689,"vw":6.6881},{"c":6.6553,"h":6.68,"l":6.62,"n":51,"o":6.68,"t":"2026-10-19T20:00:00Z","v":618356,"vw":6.679959},{"c":6.7,"h":6.7,"l":6.67,"n":7,"o":6.67,"t":"2026-10-19T20:15:00Z","v":1433,"vw":6.693419},{"c":6.66,"h":6.7039,"l":6.66,"n":18,"o":6.69,"t":"2026-10-19T20:30:00Z","v":3814,"vw":6.667361},{"c":6.69,"h":6.69,"l":6.66,"n":2,"o":6.66,"t":"2026-10-19T21:00:00Z","v":356,"vw":6.668427},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-10-19T21:30:00Z","v":137,"vw":6.66},{"c":6.689,"h":6.689,"l":6.66,"n":2,"o":6.66,"t":"2026-10-19T21:45:00Z","v":250,"vw":6.6774},{"c":6.687,"h":6.687,"l":6.687,"n":1,"o":6.687,"t":"2026-10-19T22:00:00Z","v":1000,"vw":6.687},{"c":6.66,"h":6.66,"l":6.6549,"n":3,"o":6.6549,"t":"2026-10-19T23:30:00Z","v":1200,"vw":6.65575},{"c":6.6907,"h":6.6907,"l":6.66,"n":4,"o":6.66,"t":"2026-10-19T23:45:00Z","v":2200,"vw":6.687909},{"c":6.65,"h":6.67,"l":6.64,"n":24,"o":6.6401,"t":"2026-10-20T08:00:00Z","v":1435,"vw":6.649618},{"c":6.69,"h":6.75,"l":6.69,"n":3,"o":6.75,"t":"2026-10-20T08:15:00Z","v":879,"vw":6.723458},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-20T09:30:00Z","v":801,"vw":6.67},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-20T09:45:00Z","v":700,"vw":6.67},{"c":6.66,"h":6.67,"l":6.65,"n":34,"o":6.65,"t":"2026-10-20T12:30:00Z","v":5253,"vw":6.662275},{"c":6.6601,"h":6.6601,"l":6.66,"n":2,"o":6.66,"t":"2026-10-20T13:00:00Z","v":950,"vw":6.660079},{"c":6.7,"h":6.71,"l":6.67,"n":84,"o":6.67,"t":"2026-10-20T13:15:00Z","v":3588,"vw":6.691194},{"c":6.745,"h":6.76,"l":6.675,"n":1264,"o":6.71,"t":"2026-10-20T13:30:00Z","v":206921,"vw":6.709613},{"c":6.74,"h":6.795,"l":6.735,"n":955,"o":6.75,"t":"2026-10-20T13:45:00Z","v":123482,"vw":6.761999},{"c":6.7,"h":6.74,"l":6.68,"n":810,"o":6.74,"t":"2026-10-20T14:00:00Z","v":111620,"vw":6.711861},{"c":6.685,"h":6.73,"l":6.68,"n":885,"o":6.695,"t":"2026-10-20T14:15:00Z","v":117795,"vw":6.712035},{"c":6.6818,"h":6.71,"l":6.67,"n":1074,"o":6.685,"t":"2026-10-20T14:30:00Z","v":146860,"vw":6.685801},{"c":6.68,"h":6.695,"l":6.655,"n":1028,"o":6.68,"t":"2026-10-20T14:45:00Z","v":226462,"vw":6.678492},{"c":6.665,"h":6.69,"l":6.65,"n":1122,"o":6.68,"t":"2026-10-20T15:00:00Z","v":239544,"vw":6.67478},{"c":6.655,"h":6.69,"l":6.65,"n":791,"o":6.665,"t":"2026-10-20T15:15:00Z","v":69752,"vw":6.671995},{"c":6.645,"h":6.66,"l":6.64,"n":996,"o":6.65,"t":"2026-10-20T15:30:00Z","v":96564,"vw":6.64851},{"c":6.63,"h":6.655,"l":6.63,"n":699,"o":6.64,"t":"2026-10-20T15:45:00Z","v":54769,"vw":6.643841},{"c":6.615,"h":6.635,"l":6.61,"n":866,"o":6.63,"t":"2026-10-20T16:00:00Z","v":71665,"vw":6.619061},{"c":6.64,"h":6.64,"l":6.6,"n":914,"o":6.62,"t":"2026-10-20T16:15:00Z","v":109424,"vw":6.617528},{"c":6.68,"h":6.68,"l":6.63,"n":1097,"o":6.635,"t":"2026-10-20T16:30:00Z","v":134685,"vw":6.651764},{"c":6.675,"h":6.69,"l":6.67,"n":708,"o":6.68,"t":"2026-10-20T16:45:00Z","v":68033,"vw":6.681141},{"c":6.655,"h":6.69,"l":6.65,"n":743,"o":6.675,"t":"2026-10-20T17:00:00Z","v":82633,"vw":6.671585},{"c":6.655,"h":6.6692,"l":6.65,"n":773,"o":6.655,"t":"2026-10-20T17:15:00Z","v":64234,"vw":6.659485},{"c":6.625,"h":6.655,"l":6.62,"n":857,"o":6.655,"t":"2026-10-20T17:30:00Z","v":81388,"vw":6.636057},{"c":6.615,"h":6.635,"l":6.6,"n":1149,"o":6.62,"t":"2026-10-20T17:45:00Z","v":153781,"vw":6.616328},{"c":6.575,"h":6.6177,"l":6.56,"n":1193,"o":6.61,"t":"2026-10-20T18:00:00Z","v":179588,"vw":6.582507},{"c":6.545,"h":6.58,"l":6.53,"n":1183,"o":6.5787,"t":"2026-10-20T18:15:00Z","v":105317,"vw":6.553245},{"c":6.54,"h":6.56,"l":6.54,"n":980,"o":6.54,"t":"2026-10-20T18:30:00Z","v":82313,"vw":6.549539},{"c":6.54,"h":6.56,"l":6.54,"n":1111,"o":6.54,"t":"2026-10-20T18:45:00Z","v":100374,"vw":6.548517},{"c":6.545,"h":6.555,"l":6.54,"n":911,"o":6.545,"t":"2026-10-20T19:00:00Z","v":116261,"vw":6.544859},{"c":6.565,"h":6.565,"l":6.54,"n":1277,"o":6.545,"t":"2026-10-20T19:15:00Z","v":149731,"vw":6.547261},{"c":6.5565,"h":6.59,"l":6.55,"n":1429,"o":6.56,"t":"2026-10-20T19:30:00Z","v":168150,"vw":6.5679},{"c":6.525,"h":6.56,"l":6.52,"n":3407,"o":6.555,"t":"2026-10-20T19:45:00Z","v":724074,"vw":6.532111},{"c":6.5201,"h":6.54,"l":6.52,"n":54,"o":6.52,"t":"2026-10-20T20:00:00Z","v":986007,"vw":6.52002},{"c":6.54,"h":6.54,"l":6.54,"n":3,"o":6.54,"t":"2026-10-20T20:15:00Z","v":201,"vw":6.54},{"c":6.5493,"h":6.5493,"l":6.54,"n":7,"o":6.54,"t":"2026-10-20T20:30:00Z","v":1412,"vw":6.540665},{"c":6.5499,"h":6.55,"l":6.5499,"n":2,"o":6.55,"t":"2026-10-20T20:45:00Z","v":300,"vw":6.549933},{"c":6.55,"h":6.55,"l":6.5493,"n":7,"o":6.5493,"t":"2026-10-20T21:00:00Z","v":1570,"vw":6.549955},{"c":6.5485,"h":6.5485,"l":6.5485,"n":1,"o":6.5485,"t":"2026-10-20T21:15:00Z","v":194,"vw":6.5485},{"c":6.55,"h":6.55,"l":6.54,"n":5,"o":6.55,"t":"2026-10-20T21:30:00Z","v":2400,"vw":6.545792},{"c":6.5497,"h":6.56,"l":6.5415,"n":28,"o":6.5415,"t":"2026-10-20T21:45:00Z","v":4347,"vw":6.550555},{"c":6.5498,"h":6.5498,"l":6.5498,"n":1,"o":6.5498,"t":"2026-10-20T22:00:00Z","v":200,"vw":6.5498},{"c":6.56,"h":6.57,"l":6.55,"n":49,"o":6.55,"t":"2026-10-20T22:15:00Z","v":16156,"vw":6.552719},{"c":6.54,"h":6.54,"l":6.54,"n":4,"o":6.54,"t":"2026-10-20T22:30:00Z","v":295,"vw":6.54},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-20T22:45:00Z","v":100,"vw":6.55},{"c":6.555,"h":6.555,"l":6.55,"n":2,"o":6.55,"t":"2026-10-20T23:00:00Z","v":200,"vw":6.5525},{"c":6.5793,"h":6.5793,"l":6.5793,"n":1,"o":6.5793,"t":"2026-10-20T23:30:00Z","v":2985,"vw":6.5793},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-20T23:45:00Z","v":200,"vw":6.57},{"c":6.52,"h":6.56,"l":6.51,"n":51,"o":6.53,"t":"2026-10-21T08:00:00Z","v":9079,"vw":6.537835},{"c":6.52,"h":6.52,"l":6.52,"n":2,"o":6.52,"t":"2026-10-21T08:15:00Z","v":180,"vw":6.52},{"c":6.501,"h":6.501,"l":6.5,"n":17,"o":6.5,"t":"2026-10-21T08:45:00Z","v":1001,"vw":6.500565},{"c":6.5,"h":6.5,"l":6.5,"n":16,"o":6.5,"t":"2026-10-21T10:00:00Z","v":1783,"vw":6.5},{"c":6.52,"h":6.52,"l":6.52,"n":10,"o":6.52,"t":"2026-10-21T11:00:00Z","v":144,"vw":6.52},{"c":6.52,"h":6.53,"l":6.52,"n":3,"o":6.53,"t":"2026-10-21T11:15:00Z","v":312,"vw":6.52508},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-21T11:30:00Z","v":150,"vw":6.55},{"c":6.5,"h":6.51,"l":6.5,"n":10,"o":6.51,"t":"2026-10-21T12:15:00Z","v":3196,"vw":6.507974},{"c":6.5013,"h":6.5013,"l":6.5013,"n":1,"o":6.5013,"t":"2026-10-21T12:45:00Z","v":389,"vw":6.5013},{"c":6.52,"h":6.52,"l":6.51,"n":2,"o":6.51,"t":"2026-10-21T13:00:00Z","v":3852,"vw":6.519605},{"c":6.47,"h":6.51,"l":6.47,"n":31,"o":6.51,"t":"2026-10-21T13:15:00Z","v":2186,"vw":6.492381},{"c":6.29,"h":6.48,"l":6.27,"n":2541,"o":6.46,"t":"2026-10-21T13:30:00Z","v":396316,"vw":6.369984},{"c":6.25,"h":6.3,"l":6.23,"n":1392,"o":6.29,"t":"2026-10-21T13:45:00Z","v":323812,"vw":6.261296},{"c":6.245,"h":6.26,"l":6.2,"n":1144,"o":6.255,"t":"2026-10-21T14:00:00Z","v":338013,"vw":6.230243},{"c":6.2202,"h":6.25,"l":6.22,"n":917,"o":6.25,"t":"2026-10-21T14:15:00Z","v":113520,"vw":6.236647},{"c":6.25,"h":6.26,"l":6.225,"n":943,"o":6.225,"t":"2026-10-21T14:30:00Z","v":145303,"vw":6.246668},{"c":6.235,"h":6.255,"l":6.2201,"n":1145,"o":6.245,"t":"2026-10-21T14:45:00Z","v":205233,"vw":6.236086},{"c":6.265,"h":6.28,"l":6.22,"n":947,"o":6.236,"t":"2026-10-21T15:00:00Z","v":282673,"vw":6.248825},{"c":6.305,"h":6.31,"l":6.26,"n":887,"o":6.2699,"t":"2026-10-21T15:15:00Z","v":103323,"vw":6.291022},{"c":6.315,"h":6.32,"l":6.28,"n":831,"o":6.3,"t":"2026-10-21T15:30:00Z","v":73095,"vw":6.300006},{"c":6.33,"h":6.36,"l":6.32,"n":1193,"o":6.32,"t":"2026-10-21T15:45:00Z","v":252811,"vw":6.334603},{"c":6.36,"h":6.36,"l":6.3,"n":731,"o":6.325,"t":"2026-10-21T16:00:00Z","v":137821,"vw":6.313918},{"c":6.325,"h":6.36,"l":6.315,"n":608,"o":6.355,"t":"2026-10-21T16:15:00Z","v":80395,"vw":6.338916},{"c":6.325,"h":6.3399,"l":6.3,"n":613,"o":6.3245,"t":"2026-10-21T16:30:00Z","v":72042,"vw":6.31737},{"c":6.31,"h":6.33,"l":6.31,"n":615,"o":6.325,"t":"2026-10-21T16:45:00Z","v":71960,"vw":6.320474},{"c":6.305,"h":6.32,"l":6.3,"n":549,"o":6.32,"t":"2026-10-21T17:00:00Z","v":49241,"vw":6.308885},{"c":6.3001,"h":6.31,"l":6.3,"n":453,"o":6.305,"t":"2026-10-21T17:15:00Z","v":40679,"vw":6.303581},{"c":6.315,"h":6.315,"l":6.28,"n":864,"o":6.3,"t":"2026-10-21T17:30:00Z","v":105116,"vw":6.29833},{"c":6.32,"h":6.32,"l":6.31,"n":87,"o":6.315,"t":"2026-10-21T17:45:00Z","v":7393,"vw":6.318433}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.125,"strike":13.792769182723825,"iv":6.716117174273754,"gamma":0.05474160384681611,"theta":-0.1346784696626836,"vega":0.0008386211856156987,"rho":0.000029005031880117643,"breakevenPct":120.39222775492992},{"delta":0.15,"premium":0.1069909547879068,"strike":8.959728643637204,"iv":3.604379930544281,"gamma":0.32507939916502265,"theta":-0.09122625662709943,"vega":0.0011075647671319093,"rho":0.00004791034297306261,"breakevenPct":43.574340434285205},{"delta":0.2,"premium":0.035701748049481646,"strike":6.82105244148445,"iv":0.8653716058291758,"gamma":1.188427686252044,"theta":-0.024960113697007208,"vega":0.001334056615018387,"rho":0.00006957376515097221,"breakevenPct":8.578847023498518},{"delta":0.25,"premium":0.04290749343284657,"strike":6.4701541776119225,"iv":0.4570581827108542,"gamma":1.2773793824218538,"theta":-0.014677400495016561,"vega":0.0013281795553505822,"rho":0.00008709859669096636,"breakevenPct":3.1363685042718745},{"delta":0.3,"premium":0.06397804217553804,"strike":6.435036596374103,"iv":0.460422525203321,"gamma":1.229547041338656,"theta":-0.014283211632227753,"vega":0.001281258465169033,"rho":0.0001038924163145456,"breakevenPct":2.913929351538262},{"delta":0.35,"premium":0.0850485909182295,"strike":6.399919015136284,"iv":0.4637868676957878,"gamma":1.181714700255458,"theta":-0.013889022769438946,"vega":0.0012343373749874836,"rho":0.00012068623593812481,"breakevenPct":2.691490198804649},{"delta":0.4,"premium":0.10611913966092099,"strike":6.364801433898465,"iv":0.4671512101882547,"gamma":1.13388235917226,"theta":-0.013494833906650136,"vega":0.0011874162848059342,"rho":0.00013748005556170405,"breakevenPct":2.4690510460710358},{"delta":0.45,"premium":0.12718968840361247,"strike":6.329683852660646,"iv":0.4705155526807215,"gamma":1.086050018089062,"theta":-0.013100645043861329,"vega":0.001140495194624385,"rho":0.00015427387518528329,"breakevenPct":2.246611893337423},{"delta":0.5,"premium":0.14826023714630393,"strike":6.294566271422827,"iv":0.4738798951731883,"gamma":1.0382176770058642,"theta":-0.012706456181072521,"vega":0.0010935741044428356,"rho":0.00017106769480886252,"breakevenPct":2.02417274060381},{"delta":0.55,"premium":0.16933078588899542,"strike":6.259448690185008,"iv":0.4772442376656551,"gamma":0.9903853359226662,"theta":-0.012312267318283714,"vega":0.0010466530142612864,"rho":0.00018786151443244176,"breakevenPct":1.8017335878701968},{"delta":0.6,"premium":0.19040133463168685,"strike":6.224331108947188,"iv":0.4806085801581219,"gamma":0.9425529948394684,"theta":-0.011918078455494906,"vega":0.000999731924079737,"rho":0.00020465533405602098,"breakevenPct":1.579294435136584},{"delta":0.65,"premium":0.21147188337437836,"strike":6.189213527709369,"iv":0.4839729226505888,"gamma":0.8947206537562704,"theta":-0.011523889592706097,"vega":0.0009528108338981876,"rho":0.00022144915367960021,"breakevenPct":1.356855282402971},{"delta":0.7,"premium":0.2325424321170698,"strike":6.15409594647155,"iv":0.4873372651430556,"gamma":0.8468883126730726,"theta":-0.011129700729917289,"vega":0.0009058897437166384,"rho":0.00023824297330317943,"breakevenPct":1.1344161296693582},{"delta":0.75,"premium":0.2536129808597613,"strike":6.1189783652337315,"iv":0.4907016076355224,"gamma":0.7990559715898745,"theta":-0.010735511867128482,"vega":0.0008589686535350891,"rho":0.0002550367929267587,"breakevenPct":0.9119769769357453},{"delta":0.8,"premium":0.2746835296024528,"strike":6.083860783995912,"iv":0.4940659501279892,"gamma":0.7512236305066766,"theta":-0.010341323004339674,"vega":0.0008120475633535397,"rho":0.00027183061255033796,"breakevenPct":0.6895378242021319},{"delta":0.85,"premium":0.2957540783451442,"strike":6.048743202758093,"iv":0.497430292620456,"gamma":0.7033912894234787,"theta":-0.009947134141550866,"vega":0.0007651264731719905,"rho":0.0002886244321739171,"breakevenPct":0.46709867146851947},{"delta":0.9,"premium":0.3168246270878357,"strike":6.013625621520274,"iv":0.5007946351129229,"gamma":0.6555589483402808,"theta":-0.009552945278762059,"vega":0.0007182053829904411,"rho":0.0003054182517974964,"breakevenPct":0.2446595187349061}],"put":[{"delta":0.1,"premium":0.09811355334995278,"strike":4.5377289330009445,"iv":3.911828334637219,"gamma":0.10643988485447031,"theta":-0.07652769521808278,"vega":0.0008375997343294713,"rho":-0.00004181803150276469,"breakevenPct":29.697301984940758},{"delta":0.15,"premium":0.028576231787683662,"strike":6.0040485642879435,"iv":0.6727957677499253,"gamma":0.7243681243096554,"theta":-0.017739768407772902,"vega":0.0011073561363310197,"rho":-0.000056294263754634636,"breakevenPct":5.376526801262718},{"delta":0.2,"premium":0.13643191473037594,"strike":6.126149337430614,"iv":0.8438298229707102,"gamma":0.6843050460268333,"theta":-0.024209232882014042,"vega":0.0011375522567738758,"rho":-0.00008053944083643662,"breakevenPct":5.150951342830757},{"delta":0.25,"premium":0.24428759767306818,"strike":6.248250110573284,"iv":1.014863878191495,"gamma":0.6442419677440113,"theta":-0.030678697356255183,"vega":0.001167748377216732,"rho":-0.0001047846179182386,"breakevenPct":4.925375884398797},{"delta":0.3,"premium":0.35214328061576045,"strike":6.370350883715955,"iv":1.1858979334122797,"gamma":0.6041788894611894,"theta":-0.03714816183049632,"vega":0.001197944497659588,"rho":-0.00012902979500004059,"breakevenPct":4.699800425966838},{"delta":0.35,"premium":0.4599989635584526,"strike":6.492451656858625,"iv":1.3569319886330644,"gamma":0.5641158111783673,"theta":-0.04361762630473745,"vega":0.0012281406181024442,"rho":-0.00015327497208184255,"breakevenPct":4.4742249675348775},{"delta":0.4,"premium":0.567854646501145,"strike":6.614552430001297,"iv":1.5279660438538494,"gamma":0.5240527328955453,"theta":-0.0500870907789786,"vega":0.0012583367385453003,"rho":-0.00017752014916364457,"breakevenPct":4.248649509102917},{"delta":0.45,"premium":0.6757103294438372,"strike":6.736653203143966,"iv":1.6990000990746341,"gamma":0.48398965461272325,"theta":-0.05655655525321974,"vega":0.0012885328589881564,"rho":-0.00020176532624544653,"breakevenPct":4.023074050670957},{"delta":0.5,"premium":0.7835660123865295,"strike":6.858753976286637,"iv":1.8700341542954189,"gamma":0.44392657632990123,"theta":-0.06302601972746089,"vega":0.0013187289794310128,"rho":-0.00022601050332724852,"breakevenPct":3.797498592238997},{"delta":0.55,"premium":0.8914216953292218,"strike":6.980854749429308,"iv":2.0410682095162036,"gamma":0.4038634980470792,"theta":-0.06949548420170201,"vega":0.0013489250998738689,"rho":-0.0002502556804090505,"breakevenPct":3.5719231338070365},{"delta":0.6,"premium":0.9992773782719139,"strike":7.102955522571978,"iv":2.2121022647369886,"gamma":0.36380041976425725,"theta":-0.07596494867594315,"vega":0.001379121220316725,"rho":-0.00027450085749085247,"breakevenPct":3.346347675375077},{"delta":0.65,"premium":1.1071330612146062,"strike":7.225056295714649,"iv":2.3831363199577735,"gamma":0.3237373414814352,"theta":-0.0824344131501843,"vega":0.0014093173407595811,"rho":-0.0002987460345726545,"breakevenPct":3.120772216943117},{"delta":0.7,"premium":1.2149887441572982,"strike":7.347157068857319,"iv":2.554170375178558,"gamma":0.2836742631986132,"theta":-0.08890387762442542,"vega":0.0014395134612024373,"rho":-0.00032299121165445645,"breakevenPct":2.8951967585111573},{"delta":0.75,"premium":1.3228444270999906,"strike":7.4692578419999895,"iv":2.725204430399343,"gamma":0.2436111849157912,"theta":-0.09537334209866657,"vega":0.0014697095816452934,"rho":-0.00034723638873625847,"breakevenPct":2.669621300079197},{"delta":0.8,"premium":0.7292798949110466,"strike":6.960243386879171,"iv":1.4881439882005316,"gamma":0.8390101184542532,"theta":-0.05063592131517717,"vega":0.001327631137537065,"rho":-0.0003305323105559667,"breakevenPct":1.3307443868863968},{"delta":0.85,"premium":2.51312215076682,"strike":8.716597264736148,"iv":3.413492740036789,"gamma":0.22241899791187733,"theta":-0.09212605942839797,"vega":0.0011207342476788743,"rho":-0.0004505969422547169,"breakevenPct":1.7660314494168303},{"delta":0.9,"premium":3.5077508928421652,"strike":9.74164146203953,"iv":3.998775171895561,"gamma":0.09213600719124398,"theta":-0.08072227648918767,"vega":0.0008346594670910731,"rho":-0.0005265226534614494,"breakevenPct":1.2843932035255052}]},"raw":{"call":[{"delta":0.1,"premium":0.125,"strike":13.792769182723825,"iv":6.716117174273754,"gamma":0.05474160384681611,"theta":-0.1346784696626836,"vega":0.0008386211856156987,"rho":0.000029005031880117643,"breakevenPct":120.39222775492992},{"delta":0.15,"premium":0.1069909547879068,"strike":8.959728643637204,"iv":3.604379930544281,"gamma":0.32507939916502265,"theta":-0.09122625662709943,"vega":0.0011075647671319093,"rho":0.00004791034297306261,"breakevenPct":43.574340434285205},{"delta":0.2,"premium":0.035701748049481646,"strike":6.82105244148445,"iv":0.8653716058291758,"gamma":1.188427686252044,"theta":-0.024960113697007208,"vega":0.001334056615018387,"rho":0.00006957376515097221,"breakevenPct":8.578847023498518},{"delta":0.25,"premium":0.04290749343284657,"strike":6.4701541776119225,"iv":0.4570581827108542,"gamma":1.2773793824218538,"theta":-0.014677400495016561,"vega":0.0013281795553505822,"rho":0.00008709859669096636,"breakevenPct":3.1363685042718745},{"delta":0.3,"premium":0.06397804217553804,"strike":6.435036596374103,"iv":0.460422525203321,"gamma":1.229547041338656,"theta":-0.014283211632227753,"vega":0.001281258465169033,"rho":0.0001038924163145456,"breakevenPct":2.913929351538262},{"delta":0.35,"premium":0.0850485909182295,"strike":6.399919015136284,"iv":0.4637868676957878,"gamma":1.181714700255458,"theta":-0.013889022769438946,"vega":0.0012343373749874836,"rho":0.00012068623593812481,"breakevenPct":2.691490198804649},{"delta":0.4,"premium":0.10611913966092099,"strike":6.364801433898465,"iv":0.4671512101882547,"gamma":1.13388235917226,"theta":-0.013494833906650136,"vega":0.0011874162848059342,"rho":0.00013748005556170405,"breakevenPct":2.4690510460710358},{"delta":0.45,"premium":0.12718968840361247,"strike":6.329683852660646,"iv":0.4705155526807215,"gamma":1.086050018089062,"theta":-0.013100645043861329,"vega":0.001140495194624385,"rho":0.00015427387518528329,"breakevenPct":2.246611893337423},{"delta":0.5,"premium":0.14826023714630393,"strike":6.294566271422827,"iv":0.4738798951731883,"gamma":1.0382176770058642,"theta":-0.012706456181072521,"vega":0.0010935741044428356,"rho":0.00017106769480886252,"breakevenPct":2.02417274060381},{"delta":0.55,"premium":0.16933078588899542,"strike":6.259448690185008,"iv":0.4772442376656551,"gamma":0.9903853359226662,"theta":-0.012312267318283714,"vega":0.0010466530142612864,"rho":0.00018786151443244176,"breakevenPct":1.8017335878701968},{"delta":0.6,"premium":0.19040133463168685,"strike":6.224331108947188,"iv":0.4806085801581219,"gamma":0.9425529948394684,"theta":-0.011918078455494906,"vega":0.000999731924079737,"rho":0.00020465533405602098,"breakevenPct":1.579294435136584},{"delta":0.65,"premium":0.21147188337437836,"strike":6.189213527709369,"iv":0.4839729226505888,"gamma":0.8947206537562704,"theta":-0.011523889592706097,"vega":0.0009528108338981876,"rho":0.00022144915367960021,"breakevenPct":1.356855282402971},{"delta":0.7,"premium":0.2325424321170698,"strike":6.15409594647155,"iv":0.4873372651430556,"gamma":0.8468883126730726,"theta":-0.011129700729917289,"vega":0.0009058897437166384,"rho":0.00023824297330317943,"breakevenPct":1.1344161296693582},{"delta":0.75,"premium":0.2536129808597613,"strike":6.1189783652337315,"iv":0.4907016076355224,"gamma":0.7990559715898745,"theta":-0.010735511867128482,"vega":0.0008589686535350891,"rho":0.0002550367929267587,"breakevenPct":0.9119769769357453},{"delta":0.8,"premium":0.2746835296024528,"strike":6.083860783995912,"iv":0.4940659501279892,"gamma":0.7512236305066766,"theta":-0.010341323004339674,"vega":0.0008120475633535397,"rho":0.00027183061255033796,"breakevenPct":0.6895378242021319},{"delta":0.85,"premium":0.2957540783451442,"strike":6.048743202758093,"iv":0.497430292620456,"gamma":0.7033912894234787,"theta":-0.009947134141550866,"vega":0.0007651264731719905,"rho":0.0002886244321739171,"breakevenPct":0.46709867146851947},{"delta":0.9,"premium":0.3168246270878357,"strike":6.013625621520274,"iv":0.5007946351129229,"gamma":0.6555589483402808,"theta":-0.009552945278762059,"vega":0.0007182053829904411,"rho":0.0003054182517974964,"breakevenPct":0.2446595187349061}],"put":[{"delta":0.1,"premium":0.09811355334995278,"strike":4.5377289330009445,"iv":3.911828334637219,"gamma":0.10643988485447031,"theta":-0.07652769521808278,"vega":0.0008375997343294713,"rho":-0.00004181803150276469,"breakevenPct":29.697301984940758},{"delta":0.15,"premium":0.028576231787683662,"strike":6.0040485642879435,"iv":0.6727957677499253,"gamma":0.7243681243096554,"theta":-0.017739768407772902,"vega":0.0011073561363310197,"rho":-0.000056294263754634636,"breakevenPct":5.376526801262718},{"delta":0.2,"premium":0.13643191473037594,"strike":6.126149337430614,"iv":0.8438298229707102,"gamma":0.6843050460268333,"theta":-0.024209232882014042,"vega":0.0011375522567738758,"rho":-0.00008053944083643662,"breakevenPct":5.150951342830757},{"delta":0.25,"premium":0.24428759767306818,"strike":6.248250110573284,"iv":1.014863878191495,"gamma":0.6442419677440113,"theta":-0.030678697356255183,"vega":0.001167748377216732,"rho":-0.0001047846179182386,"breakevenPct":4.925375884398797},{"delta":0.3,"premium":0.35214328061576045,"strike":6.370350883715955,"iv":1.1858979334122797,"gamma":0.6041788894611894,"theta":-0.03714816183049632,"vega":0.001197944497659588,"rho":-0.00012902979500004059,"breakevenPct":4.699800425966838},{"delta":0.35,"premium":0.4599989635584526,"strike":6.492451656858625,"iv":1.3569319886330644,"gamma":0.5641158111783673,"theta":-0.04361762630473745,"vega":0.0012281406181024442,"rho":-0.00015327497208184255,"breakevenPct":4.4742249675348775},{"delta":0.4,"premium":0.567854646501145,"strike":6.614552430001297,"iv":1.5279660438538494,"gamma":0.5240527328955453,"theta":-0.0500870907789786,"vega":0.0012583367385453003,"rho":-0.00017752014916364457,"breakevenPct":4.248649509102917},{"delta":0.45,"premium":0.6757103294438372,"strike":6.736653203143966,"iv":1.6990000990746341,"gamma":0.48398965461272325,"theta":-0.05655655525321974,"vega":0.0012885328589881564,"rho":-0.00020176532624544653,"breakevenPct":4.023074050670957},{"delta":0.5,"premium":0.7835660123865295,"strike":6.858753976286637,"iv":1.8700341542954189,"gamma":0.44392657632990123,"theta":-0.06302601972746089,"vega":0.0013187289794310128,"rho":-0.00022601050332724852,"breakevenPct":3.797498592238997},{"delta":0.55,"premium":0.8914216953292218,"strike":6.980854749429308,"iv":2.0410682095162036,"gamma":0.4038634980470792,"theta":-0.06949548420170201,"vega":0.0013489250998738689,"rho":-0.0002502556804090505,"breakevenPct":3.5719231338070365},{"delta":0.6,"premium":0.9992773782719139,"strike":7.102955522571978,"iv":2.2121022647369886,"gamma":0.36380041976425725,"theta":-0.07596494867594315,"vega":0.001379121220316725,"rho":-0.00027450085749085247,"breakevenPct":3.346347675375077},{"delta":0.65,"premium":1.1071330612146062,"strike":7.225056295714649,"iv":2.3831363199577735,"gamma":0.3237373414814352,"theta":-0.0824344131501843,"vega":0.0014093173407595811,"rho":-0.0002987460345726545,"breakevenPct":3.120772216943117},{"delta":0.7,"premium":1.2149887441572982,"strike":7.347157068857319,"iv":2.554170375178558,"gamma":0.2836742631986132,"theta":-0.08890387762442542,"vega":0.0014395134612024373,"rho":-0.00032299121165445645,"breakevenPct":2.8951967585111573},{"delta":0.75,"premium":1.3228444270999906,"strike":7.4692578419999895,"iv":2.725204430399343,"gamma":0.2436111849157912,"theta":-0.09537334209866657,"vega":0.0014697095816452934,"rho":-0.00034723638873625847,"breakevenPct":2.669621300079197},{"delta":0.8,"premium":0.7292798949110466,"strike":6.960243386879171,"iv":1.4881439882005316,"gamma":0.8390101184542532,"theta":-0.05063592131517717,"vega":0.001327631137537065,"rho":-0.0003305323105559667,"breakevenPct":1.3307443868863968},{"delta":0.85,"premium":2.51312215076682,"strike":8.716597264736148,"iv":3.413492740036789,"gamma":0.22241899791187733,"theta":-0.09212605942839797,"vega":0.0011207342476788743,"rho":-0.0004505969422547169,"breakevenPct":1.7660314494168303},{"delta":0.9,"premium":3.5077508928421652,"strike":9.74164146203953,"iv":3.998775171895561,"gamma":0.09213600719124398,"theta":-0.08072227648918767,"vega":0.0008346594670910731,"rho":-0.0005265226534614494,"breakevenPct":1.2843932035255052}]}},"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"}}