{"symbol":"AGEN","url":"https://intraalpha.com/companies/AGEN","capturedAt":"2026-10-23T06:53:29.232Z","state":"ready","quote":{"symbol":"AGEN","last_price":6.5,"prev_close":6.4,"regular_close":6.51,"change":0.1,"change_pct":1.5625,"regular_change":0.11,"regular_change_pct":1.7187,"extended_change":-0.01,"extended_change_pct":-0.1536,"bid":6.43,"ask":6.53,"bid_size":100,"ask_size":400,"volume":554052,"vwap":6.453228,"open":6.32,"high":6.53,"low":6.2364,"close":6.51,"trade_count":6550,"last_trade_at":"2026-10-22T21:32:16.129792127Z","last_quote_at":"2026-10-22T22:25:44.272185702Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:59.001640402-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AGEN","fetched_at":"2026-10-23T06:53:28.652658+00:00","name":"Agenus Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Agenus Inc., a clinical-stage immuno-oncology company, discovers and develops immuno-oncology products in the United States and internationally. The company is headquartered in Lexington, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":289036000,"ebitda":40610000,"pe_ratio":2.53,"peg_ratio":1.44,"book_value":-4.671,"dividend_per_share":null,"dividend_yield":null,"eps":2.53,"revenue_ttm":132693000,"gross_profit_ttm":150750000,"profit_margin":0.693,"operating_margin_ttm":0.327,"return_on_assets_ttm":0.125,"return_on_equity_ttm":-12.79,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.344,"analyst_target_price":26.33,"analyst_number":0,"beta":1.324,"fifty_two_week_high":10.31,"fifty_two_week_low":2.71,"fifty_day_ma":7.69,"two_hundred_day_ma":4.838,"shares_outstanding":45161900,"forward_pe":3.73,"price_to_sales":2.178,"price_to_book":218.61,"ev_to_revenue":2.623,"ev_to_ebitda":2.234},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:28.652658+00:00"},"optionObservedAt":"2026-10-22T19:51:52.599Z","bars":[{"c":6.8,"h":7,"l":6.75,"n":42,"o":7,"t":"2026-10-16T08:35:00Z","v":7179,"vw":6.932606},{"c":6.78,"h":7,"l":6.75,"n":57,"o":6.75,"t":"2026-10-16T09:00:00Z","v":9866,"vw":6.804699},{"c":6.71,"h":6.73,"l":6.7,"n":21,"o":6.71,"t":"2026-10-16T09:05:00Z","v":3308,"vw":6.709231},{"c":6.68,"h":6.88,"l":6.68,"n":93,"o":6.7,"t":"2026-10-16T09:45:00Z","v":15750,"vw":6.793506},{"c":6.73,"h":6.73,"l":6.7,"n":100,"o":6.72,"t":"2026-10-16T09:50:00Z","v":5518,"vw":6.712581},{"c":6.75,"h":6.75,"l":6.74,"n":11,"o":6.74,"t":"2026-10-16T09:55:00Z","v":3119,"vw":6.748635},{"c":6.65,"h":6.7,"l":6.65,"n":120,"o":6.7,"t":"2026-10-16T10:00:00Z","v":5557,"vw":6.653288},{"c":6.7,"h":6.75,"l":6.7,"n":117,"o":6.73,"t":"2026-10-16T11:00:00Z","v":6775,"vw":6.733567},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-16T11:05:00Z","v":193,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":7,"o":6.75,"t":"2026-10-16T11:10:00Z","v":130,"vw":6.75},{"c":6.7,"h":6.76,"l":6.7,"n":5,"o":6.76,"t":"2026-10-16T11:40:00Z","v":1364,"vw":6.746828},{"c":6.75,"h":6.75,"l":6.7,"n":12,"o":6.7,"t":"2026-10-16T12:50:00Z","v":422,"vw":6.730916},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-16T13:00:00Z","v":500,"vw":6.72},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-16T13:05:00Z","v":100,"vw":6.73},{"c":6.69,"h":6.69,"l":6.69,"n":3,"o":6.69,"t":"2026-10-16T13:20:00Z","v":250,"vw":6.69},{"c":6.665,"h":6.7,"l":6.6119,"n":110,"o":6.65,"t":"2026-10-16T13:30:00Z","v":24314,"vw":6.641318},{"c":6.621,"h":6.675,"l":6.58,"n":53,"o":6.62,"t":"2026-10-16T13:35:00Z","v":8437,"vw":6.608795},{"c":6.57,"h":6.61,"l":6.556,"n":25,"o":6.61,"t":"2026-10-16T13:40:00Z","v":21973,"vw":6.570862},{"c":6.52,"h":6.57,"l":6.5,"n":59,"o":6.556,"t":"2026-10-16T13:45:00Z","v":5528,"vw":6.527283},{"c":6.52,"h":6.531,"l":6.5,"n":64,"o":6.52,"t":"2026-10-16T13:50:00Z","v":4988,"vw":6.514133},{"c":6.54,"h":6.551,"l":6.52,"n":100,"o":6.54,"t":"2026-10-16T13:55:00Z","v":7174,"vw":6.540191},{"c":6.52,"h":6.535,"l":6.51,"n":86,"o":6.52,"t":"2026-10-16T14:00:00Z","v":5897,"vw":6.522445},{"c":6.53,"h":6.54,"l":6.5,"n":240,"o":6.52,"t":"2026-10-16T14:05:00Z","v":21577,"vw":6.521485},{"c":6.535,"h":6.535,"l":6.515,"n":57,"o":6.525,"t":"2026-10-16T14:10:00Z","v":3294,"vw":6.524547},{"c":6.51,"h":6.548,"l":6.51,"n":53,"o":6.548,"t":"2026-10-16T14:15:00Z","v":7310,"vw":6.515884},{"c":6.51,"h":6.52,"l":6.5,"n":61,"o":6.5,"t":"2026-10-16T14:20:00Z","v":3078,"vw":6.510011},{"c":6.48,"h":6.51,"l":6.48,"n":112,"o":6.51,"t":"2026-10-16T14:25:00Z","v":2448,"vw":6.501667},{"c":6.48,"h":6.49,"l":6.45,"n":95,"o":6.47,"t":"2026-10-16T14:30:00Z","v":11377,"vw":6.472231},{"c":6.47,"h":6.485,"l":6.46,"n":35,"o":6.485,"t":"2026-10-16T14:35:00Z","v":3754,"vw":6.479033},{"c":6.445,"h":6.49,"l":6.445,"n":88,"o":6.49,"t":"2026-10-16T14:40:00Z","v":7163,"vw":6.452813},{"c":6.44,"h":6.4569,"l":6.432,"n":24,"o":6.4487,"t":"2026-10-16T14:45:00Z","v":3537,"vw":6.437453},{"c":6.46,"h":6.46,"l":6.445,"n":34,"o":6.445,"t":"2026-10-16T14:50:00Z","v":2480,"vw":6.453558},{"c":6.46,"h":6.463,"l":6.46,"n":9,"o":6.463,"t":"2026-10-16T14:55:00Z","v":1205,"vw":6.462727},{"c":6.435,"h":6.46,"l":6.43,"n":87,"o":6.46,"t":"2026-10-16T15:00:00Z","v":4796,"vw":6.451154},{"c":6.41,"h":6.4411,"l":6.41,"n":45,"o":6.435,"t":"2026-10-16T15:05:00Z","v":1171,"vw":6.42744},{"c":6.385,"h":6.4,"l":6.385,"n":117,"o":6.4,"t":"2026-10-16T15:10:00Z","v":7348,"vw":6.392914},{"c":6.37,"h":6.385,"l":6.36,"n":73,"o":6.38,"t":"2026-10-16T15:15:00Z","v":5950,"vw":6.375639},{"c":6.33,"h":6.375,"l":6.33,"n":60,"o":6.375,"t":"2026-10-16T15:20:00Z","v":5120,"vw":6.357778},{"c":6.33,"h":6.34,"l":6.32,"n":82,"o":6.33,"t":"2026-10-16T15:25:00Z","v":10432,"vw":6.330963},{"c":6.35,"h":6.355,"l":6.33,"n":122,"o":6.33,"t":"2026-10-16T15:30:00Z","v":11994,"vw":6.341625},{"c":6.33,"h":6.35,"l":6.33,"n":40,"o":6.35,"t":"2026-10-16T15:35:00Z","v":2932,"vw":6.337296},{"c":6.29,"h":6.32,"l":6.285,"n":176,"o":6.32,"t":"2026-10-16T15:40:00Z","v":19137,"vw":6.297549},{"c":6.265,"h":6.28,"l":6.26,"n":78,"o":6.28,"t":"2026-10-16T15:45:00Z","v":13211,"vw":6.267774},{"c":6.24,"h":6.275,"l":6.24,"n":95,"o":6.265,"t":"2026-10-16T15:50:00Z","v":32075,"vw":6.260236},{"c":6.22,"h":6.25,"l":6.2,"n":89,"o":6.235,"t":"2026-10-16T15:55:00Z","v":29719,"vw":6.222501},{"c":6.2199,"h":6.2199,"l":6.2,"n":30,"o":6.21,"t":"2026-10-16T16:00:00Z","v":11568,"vw":6.202501},{"c":6.21,"h":6.21,"l":6.19,"n":77,"o":6.21,"t":"2026-10-16T16:05:00Z","v":6593,"vw":6.19931},{"c":6.19,"h":6.19,"l":6.19,"n":18,"o":6.19,"t":"2026-10-16T16:10:00Z","v":1392,"vw":6.19},{"c":6.21,"h":6.21,"l":6.19,"n":44,"o":6.19,"t":"2026-10-16T16:15:00Z","v":3911,"vw":6.200517},{"c":6.2,"h":6.2,"l":6.18,"n":23,"o":6.19,"t":"2026-10-16T16:20:00Z","v":1991,"vw":6.196322},{"c":6.16,"h":6.19,"l":6.15,"n":96,"o":6.19,"t":"2026-10-16T16:25:00Z","v":10786,"vw":6.171164},{"c":6.15,"h":6.15,"l":6.13,"n":77,"o":6.15,"t":"2026-10-16T16:30:00Z","v":15421,"vw":6.143551},{"c":6.13,"h":6.145,"l":6.13,"n":21,"o":6.145,"t":"2026-10-16T16:35:00Z","v":2434,"vw":6.133693},{"c":6.12,"h":6.135,"l":6.12,"n":76,"o":6.13,"t":"2026-10-16T16:40:00Z","v":2431,"vw":6.129701},{"c":6.11,"h":6.12,"l":6.11,"n":30,"o":6.11,"t":"2026-10-16T16:45:00Z","v":3607,"vw":6.116888},{"c":6.115,"h":6.1158,"l":6.07,"n":123,"o":6.1,"t":"2026-10-16T16:50:00Z","v":45519,"vw":6.097823},{"c":6.08,"h":6.115,"l":6.07,"n":149,"o":6.115,"t":"2026-10-16T16:55:00Z","v":35249,"vw":6.075353},{"c":6.085,"h":6.1,"l":6.08,"n":75,"o":6.09,"t":"2026-10-16T17:00:00Z","v":16718,"vw":6.08762},{"c":6.0785,"h":6.08,"l":6.0601,"n":37,"o":6.0719,"t":"2026-10-16T17:05:00Z","v":5470,"vw":6.071722},{"c":6.06,"h":6.09,"l":6.06,"n":60,"o":6.07,"t":"2026-10-16T17:10:00Z","v":4656,"vw":6.07387},{"c":6.035,"h":6.06,"l":6.03,"n":82,"o":6.06,"t":"2026-10-16T17:15:00Z","v":9576,"vw":6.038005},{"c":6.05,"h":6.07,"l":6.0314,"n":96,"o":6.038,"t":"2026-10-16T17:20:00Z","v":10083,"vw":6.053743},{"c":6.05,"h":6.055,"l":6.04,"n":48,"o":6.04,"t":"2026-10-16T17:25:00Z","v":3089,"vw":6.045888},{"c":6.065,"h":6.065,"l":6.03,"n":68,"o":6.06,"t":"2026-10-16T17:30:00Z","v":5823,"vw":6.054538},{"c":6.055,"h":6.07,"l":6.04,"n":68,"o":6.07,"t":"2026-10-16T17:35:00Z","v":12649,"vw":6.051114},{"c":6.03,"h":6.065,"l":6.03,"n":82,"o":6.0611,"t":"2026-10-16T17:40:00Z","v":7811,"vw":6.045824},{"c":6.03,"h":6.06,"l":6.03,"n":71,"o":6.045,"t":"2026-10-16T17:45:00Z","v":3026,"vw":6.041911},{"c":6.02,"h":6.04,"l":6.02,"n":110,"o":6.04,"t":"2026-10-16T17:50:00Z","v":19790,"vw":6.030545},{"c":6.04,"h":6.04,"l":6.02,"n":66,"o":6.03,"t":"2026-10-16T17:55:00Z","v":5143,"vw":6.032995},{"c":6.03,"h":6.03,"l":6.01,"n":75,"o":6.02,"t":"2026-10-16T18:00:00Z","v":6930,"vw":6.024838},{"c":6.02,"h":6.035,"l":6.0182,"n":64,"o":6.0182,"t":"2026-10-16T18:05:00Z","v":9214,"vw":6.024041},{"c":6.005,"h":6.015,"l":6,"n":79,"o":6.015,"t":"2026-10-16T18:10:00Z","v":5750,"vw":6.006596},{"c":6.015,"h":6.02,"l":6,"n":106,"o":6,"t":"2026-10-16T18:15:00Z","v":28873,"vw":6.006528},{"c":6.04,"h":6.04,"l":6.015,"n":115,"o":6.015,"t":"2026-10-16T18:20:00Z","v":7135,"vw":6.022417},{"c":6.045,"h":6.05,"l":6.04,"n":49,"o":6.05,"t":"2026-10-16T18:25:00Z","v":3874,"vw":6.041322},{"c":6.07,"h":6.075,"l":6.045,"n":170,"o":6.045,"t":"2026-10-16T18:30:00Z","v":10268,"vw":6.058785},{"c":6.07,"h":6.08,"l":6.07,"n":69,"o":6.07,"t":"2026-10-16T18:35:00Z","v":6325,"vw":6.074641},{"c":6.07,"h":6.075,"l":6.059,"n":109,"o":6.075,"t":"2026-10-16T18:40:00Z","v":11565,"vw":6.065691},{"c":6.06,"h":6.08,"l":6.06,"n":118,"o":6.0686,"t":"2026-10-16T18:45:00Z","v":11824,"vw":6.068474},{"c":6.0993,"h":6.1,"l":6.065,"n":81,"o":6.07,"t":"2026-10-16T18:50:00Z","v":15234,"vw":6.079833},{"c":6.095,"h":6.1,"l":6.095,"n":41,"o":6.095,"t":"2026-10-16T18:55:00Z","v":3821,"vw":6.097078},{"c":6.085,"h":6.11,"l":6.085,"n":98,"o":6.095,"t":"2026-10-16T19:00:00Z","v":6525,"vw":6.098685},{"c":6.05,"h":6.09,"l":6.0313,"n":193,"o":6.09,"t":"2026-10-16T19:05:00Z","v":32752,"vw":6.05535},{"c":6.06,"h":6.07,"l":6.05,"n":100,"o":6.05,"t":"2026-10-16T19:10:00Z","v":5421,"vw":6.060474},{"c":6.055,"h":6.07,"l":6.055,"n":94,"o":6.06,"t":"2026-10-16T19:15:00Z","v":11054,"vw":6.06049},{"c":6.04,"h":6.05,"l":6.025,"n":139,"o":6.05,"t":"2026-10-16T19:20:00Z","v":11765,"vw":6.033667},{"c":6.035,"h":6.05,"l":6.0301,"n":74,"o":6.04,"t":"2026-10-16T19:25:00Z","v":7963,"vw":6.043737},{"c":6.1,"h":6.1,"l":6.0125,"n":215,"o":6.035,"t":"2026-10-16T19:30:00Z","v":19579,"vw":6.033675},{"c":6.085,"h":6.1099,"l":6.055,"n":243,"o":6.095,"t":"2026-10-16T19:35:00Z","v":32186,"vw":6.079481},{"c":6.08,"h":6.1399,"l":6.08,"n":248,"o":6.085,"t":"2026-10-16T19:40:00Z","v":28517,"vw":6.10086},{"c":6.075,"h":6.08,"l":6.05,"n":190,"o":6.075,"t":"2026-10-16T19:45:00Z","v":15494,"vw":6.068396},{"c":6.065,"h":6.08,"l":6.055,"n":285,"o":6.08,"t":"2026-10-16T19:50:00Z","v":24874,"vw":6.06873},{"c":6.04,"h":6.07,"l":6.0201,"n":541,"o":6.06,"t":"2026-10-16T19:55:00Z","v":49061,"vw":6.037644},{"c":6.07,"h":6.07,"l":6.04,"n":14,"o":6.04,"t":"2026-10-16T20:00:00Z","v":52499,"vw":6.041801},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-16T20:15:00Z","v":100,"vw":6.13},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-16T20:35:00Z","v":5421,"vw":6.04},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-16T22:35:00Z","v":300,"vw":6.13},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-16T22:40:00Z","v":100,"vw":6.13},{"c":6.25,"h":6.25,"l":6.25,"n":4,"o":6.25,"t":"2026-10-19T11:00:00Z","v":248,"vw":6.25},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-19T11:10:00Z","v":1500,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-19T11:40:00Z","v":180,"vw":6.01},{"c":6.1,"h":6.1,"l":6.09,"n":6,"o":6.09,"t":"2026-10-19T11:55:00Z","v":429,"vw":6.096158},{"c":6.14,"h":6.14,"l":6.14,"n":15,"o":6.14,"t":"2026-10-19T13:25:00Z","v":297,"vw":6.14},{"c":6.185,"h":6.3,"l":6.06,"n":220,"o":6.13,"t":"2026-10-19T13:30:00Z","v":31924,"vw":6.1408},{"c":6.195,"h":6.2,"l":6.15,"n":107,"o":6.185,"t":"2026-10-19T13:35:00Z","v":45348,"vw":6.182689},{"c":6.11,"h":6.2,"l":6.075,"n":98,"o":6.19,"t":"2026-10-19T13:40:00Z","v":12628,"vw":6.134566},{"c":6.105,"h":6.12,"l":6.07,"n":45,"o":6.115,"t":"2026-10-19T13:45:00Z","v":6647,"vw":6.096561},{"c":6.13,"h":6.14,"l":6.1,"n":105,"o":6.105,"t":"2026-10-19T13:50:00Z","v":6153,"vw":6.125897},{"c":6.075,"h":6.12,"l":6.055,"n":213,"o":6.12,"t":"2026-10-19T13:55:00Z","v":42235,"vw":6.081934},{"c":6.075,"h":6.09,"l":6.07,"n":77,"o":6.09,"t":"2026-10-19T14:00:00Z","v":4684,"vw":6.073809},{"c":6.12,"h":6.13,"l":6.08,"n":150,"o":6.08,"t":"2026-10-19T14:05:00Z","v":26780,"vw":6.085217},{"c":6.14,"h":6.14,"l":6.12,"n":32,"o":6.12,"t":"2026-10-19T14:10:00Z","v":3506,"vw":6.131837},{"c":6.2,"h":6.2199,"l":6.13,"n":76,"o":6.135,"t":"2026-10-19T14:15:00Z","v":7253,"vw":6.164277},{"c":6.185,"h":6.205,"l":6.175,"n":66,"o":6.205,"t":"2026-10-19T14:20:00Z","v":5723,"vw":6.183428},{"c":6.195,"h":6.2,"l":6.18,"n":39,"o":6.185,"t":"2026-10-19T14:25:00Z","v":4180,"vw":6.189681},{"c":6.14,"h":6.195,"l":6.13,"n":106,"o":6.195,"t":"2026-10-19T14:30:00Z","v":12632,"vw":6.161732},{"c":6.13,"h":6.15,"l":6.1,"n":159,"o":6.13,"t":"2026-10-19T14:35:00Z","v":31450,"vw":6.117131},{"c":6.12,"h":6.14,"l":6.12,"n":81,"o":6.14,"t":"2026-10-19T14:40:00Z","v":7527,"vw":6.127803},{"c":6.155,"h":6.1697,"l":6.13,"n":40,"o":6.13,"t":"2026-10-19T14:45:00Z","v":6250,"vw":6.152309},{"c":6.145,"h":6.15,"l":6.14,"n":16,"o":6.14,"t":"2026-10-19T14:50:00Z","v":1932,"vw":6.144548},{"c":6.135,"h":6.145,"l":6.135,"n":22,"o":6.145,"t":"2026-10-19T14:55:00Z","v":886,"vw":6.14},{"c":6.125,"h":6.135,"l":6.125,"n":69,"o":6.135,"t":"2026-10-19T15:00:00Z","v":3728,"vw":6.129722},{"c":6.155,"h":6.155,"l":6.125,"n":136,"o":6.125,"t":"2026-10-19T15:05:00Z","v":10819,"vw":6.137616},{"c":6.165,"h":6.165,"l":6.14,"n":76,"o":6.15,"t":"2026-10-19T15:10:00Z","v":5081,"vw":6.150383},{"c":6.13,"h":6.165,"l":6.125,"n":121,"o":6.165,"t":"2026-10-19T15:15:00Z","v":8434,"vw":6.145101},{"c":6.11,"h":6.13,"l":6.08,"n":151,"o":6.13,"t":"2026-10-19T15:20:00Z","v":16839,"vw":6.106054},{"c":6.14,"h":6.14,"l":6.11,"n":13,"o":6.11,"t":"2026-10-19T15:25:00Z","v":849,"vw":6.123333},{"c":6.13,"h":6.135,"l":6.13,"n":15,"o":6.135,"t":"2026-10-19T15:30:00Z","v":524,"vw":6.1325},{"c":6.14,"h":6.15,"l":6.13,"n":61,"o":6.13,"t":"2026-10-19T15:35:00Z","v":3899,"vw":6.13877},{"c":6.15,"h":6.15,"l":6.135,"n":84,"o":6.14,"t":"2026-10-19T15:40:00Z","v":5625,"vw":6.141289},{"c":6.145,"h":6.155,"l":6.14,"n":31,"o":6.155,"t":"2026-10-19T15:45:00Z","v":1839,"vw":6.149424},{"c":6.145,"h":6.15,"l":6.14,"n":29,"o":6.145,"t":"2026-10-19T15:50:00Z","v":2836,"vw":6.146846},{"c":6.13,"h":6.14,"l":6.12,"n":79,"o":6.14,"t":"2026-10-19T15:55:00Z","v":7613,"vw":6.129248},{"c":6.1045,"h":6.12,"l":6.1,"n":45,"o":6.12,"t":"2026-10-19T16:00:00Z","v":3024,"vw":6.108904},{"c":6.085,"h":6.1,"l":6.0825,"n":41,"o":6.1,"t":"2026-10-19T16:05:00Z","v":2624,"vw":6.087033},{"c":6.13,"h":6.13,"l":6.085,"n":66,"o":6.085,"t":"2026-10-19T16:10:00Z","v":4558,"vw":6.098206},{"c":6.125,"h":6.15,"l":6.12,"n":16,"o":6.13,"t":"2026-10-19T16:15:00Z","v":988,"vw":6.12875},{"c":6.14,"h":6.14,"l":6.125,"n":24,"o":6.14,"t":"2026-10-19T16:20:00Z","v":1541,"vw":6.128483},{"c":6.13,"h":6.14,"l":6.125,"n":28,"o":6.125,"t":"2026-10-19T16:25:00Z","v":1503,"vw":6.128033},{"c":6.14,"h":6.14,"l":6.12,"n":77,"o":6.12,"t":"2026-10-19T16:30:00Z","v":6989,"vw":6.136128},{"c":6.1528,"h":6.16,"l":6.14,"n":54,"o":6.14,"t":"2026-10-19T16:35:00Z","v":3073,"vw":6.149625},{"c":6.155,"h":6.155,"l":6.15,"n":35,"o":6.15,"t":"2026-10-19T16:40:00Z","v":1297,"vw":6.154154},{"c":6.125,"h":6.15,"l":6.125,"n":64,"o":6.15,"t":"2026-10-19T16:45:00Z","v":4447,"vw":6.135284},{"c":6.125,"h":6.125,"l":6.115,"n":45,"o":6.12,"t":"2026-10-19T16:50:00Z","v":4633,"vw":6.119515},{"c":6.1599,"h":6.16,"l":6.13,"n":64,"o":6.13,"t":"2026-10-19T16:55:00Z","v":3212,"vw":6.148126},{"c":6.155,"h":6.155,"l":6.155,"n":7,"o":6.155,"t":"2026-10-19T17:00:00Z","v":216,"vw":6.155},{"c":6.175,"h":6.19,"l":6.155,"n":121,"o":6.155,"t":"2026-10-19T17:05:00Z","v":15011,"vw":6.167893},{"c":6.175,"h":6.18,"l":6.175,"n":48,"o":6.175,"t":"2026-10-19T17:10:00Z","v":2979,"vw":6.175211},{"c":6.175,"h":6.1801,"l":6.1607,"n":32,"o":6.175,"t":"2026-10-19T17:15:00Z","v":2127,"vw":6.174512},{"c":6.175,"h":6.19,"l":6.17,"n":33,"o":6.19,"t":"2026-10-19T17:20:00Z","v":1416,"vw":6.177},{"c":6.205,"h":6.205,"l":6.19,"n":78,"o":6.19,"t":"2026-10-19T17:25:00Z","v":4696,"vw":6.196498},{"c":6.205,"h":6.2065,"l":6.2,"n":34,"o":6.2065,"t":"2026-10-19T17:30:00Z","v":1583,"vw":6.203958},{"c":6.18,"h":6.205,"l":6.18,"n":99,"o":6.2,"t":"2026-10-19T17:35:00Z","v":8900,"vw":6.19198},{"c":6.185,"h":6.185,"l":6.17,"n":142,"o":6.175,"t":"2026-10-19T17:40:00Z","v":7114,"vw":6.177634},{"c":6.155,"h":6.185,"l":6.15,"n":74,"o":6.185,"t":"2026-10-19T17:45:00Z","v":7572,"vw":6.161862},{"c":6.155,"h":6.16,"l":6.155,"n":16,"o":6.155,"t":"2026-10-19T17:50:00Z","v":832,"vw":6.155714},{"c":6.17,"h":6.18,"l":6.16,"n":59,"o":6.16,"t":"2026-10-19T17:55:00Z","v":4233,"vw":6.16466},{"c":6.17,"h":6.17,"l":6.165,"n":73,"o":6.165,"t":"2026-10-19T18:00:00Z","v":4504,"vw":6.167121},{"c":6.18,"h":6.18,"l":6.14,"n":124,"o":6.167,"t":"2026-10-19T18:05:00Z","v":13233,"vw":6.161976},{"c":6.18,"h":6.18,"l":6.165,"n":17,"o":6.165,"t":"2026-10-19T18:10:00Z","v":2914,"vw":6.170422},{"c":6.175,"h":6.18,"l":6.16,"n":81,"o":6.18,"t":"2026-10-19T18:15:00Z","v":10215,"vw":6.172744},{"c":6.165,"h":6.175,"l":6.165,"n":51,"o":6.175,"t":"2026-10-19T18:20:00Z","v":3321,"vw":6.170005},{"c":6.175,"h":6.18,"l":6.165,"n":81,"o":6.165,"t":"2026-10-19T18:25:00Z","v":9633,"vw":6.172547},{"c":6.175,"h":6.18,"l":6.17,"n":55,"o":6.18,"t":"2026-10-19T18:30:00Z","v":2186,"vw":6.175},{"c":6.165,"h":6.175,"l":6.165,"n":61,"o":6.175,"t":"2026-10-19T18:35:00Z","v":4672,"vw":6.167208},{"c":6.185,"h":6.185,"l":6.165,"n":125,"o":6.17,"t":"2026-10-19T18:40:00Z","v":12013,"vw":6.171569},{"c":6.18,"h":6.185,"l":6.18,"n":13,"o":6.185,"t":"2026-10-19T18:45:00Z","v":598,"vw":6.18375},{"c":6.185,"h":6.185,"l":6.18,"n":76,"o":6.18,"t":"2026-10-19T18:50:00Z","v":5867,"vw":6.181177},{"c":6.18,"h":6.185,"l":6.18,"n":43,"o":6.185,"t":"2026-10-19T18:55:00Z","v":2682,"vw":6.183394},{"c":6.185,"h":6.19,"l":6.16,"n":202,"o":6.185,"t":"2026-10-19T19:00:00Z","v":15274,"vw":6.17176},{"c":6.175,"h":6.1886,"l":6.17,"n":54,"o":6.1886,"t":"2026-10-19T19:05:00Z","v":5158,"vw":6.180169},{"c":6.17,"h":6.175,"l":6.17,"n":14,"o":6.175,"t":"2026-10-19T19:10:00Z","v":589,"vw":6.17375},{"c":6.185,"h":6.185,"l":6.165,"n":158,"o":6.17,"t":"2026-10-19T19:15:00Z","v":15069,"vw":6.173834},{"c":6.1801,"h":6.19,"l":6.175,"n":147,"o":6.1838,"t":"2026-10-19T19:20:00Z","v":15060,"vw":6.182144},{"c":6.185,"h":6.19,"l":6.18,"n":49,"o":6.185,"t":"2026-10-19T19:25:00Z","v":2760,"vw":6.185219},{"c":6.21,"h":6.22,"l":6.19,"n":230,"o":6.19,"t":"2026-10-19T19:30:00Z","v":23719,"vw":6.206576},{"c":6.21,"h":6.215,"l":6.205,"n":84,"o":6.21,"t":"2026-10-19T19:35:00Z","v":8549,"vw":6.207729},{"c":6.21,"h":6.22,"l":6.205,"n":380,"o":6.205,"t":"2026-10-19T19:40:00Z","v":41708,"vw":6.210322},{"c":6.2,"h":6.23,"l":6.2,"n":148,"o":6.215,"t":"2026-10-19T19:45:00Z","v":11683,"vw":6.220298},{"c":6.175,"h":6.2,"l":6.165,"n":245,"o":6.19,"t":"2026-10-19T19:50:00Z","v":20153,"vw":6.172626},{"c":6.18,"h":6.18,"l":6.16,"n":595,"o":6.16,"t":"2026-10-19T19:55:00Z","v":40844,"vw":6.171504},{"c":6.18,"h":6.18,"l":6.18,"n":7,"o":6.18,"t":"2026-10-19T20:00:00Z","v":31725,"vw":6.18},{"c":6.11,"h":6.11,"l":6.11,"n":8,"o":6.11,"t":"2026-10-20T13:25:00Z","v":480,"vw":6.11},{"c":6.0948,"h":6.155,"l":6.0948,"n":90,"o":6.1,"t":"2026-10-20T13:30:00Z","v":22003,"vw":6.110166},{"c":6.155,"h":6.18,"l":6.05,"n":115,"o":6.125,"t":"2026-10-20T13:35:00Z","v":13258,"vw":6.088502},{"c":6.13,"h":6.18,"l":6.125,"n":77,"o":6.14,"t":"2026-10-20T13:40:00Z","v":8032,"vw":6.141914},{"c":6.24,"h":6.26,"l":6.14,"n":103,"o":6.15,"t":"2026-10-20T13:45:00Z","v":18393,"vw":6.161603},{"c":6.25,"h":6.2879,"l":6.25,"n":42,"o":6.26,"t":"2026-10-20T13:50:00Z","v":2737,"vw":6.263674},{"c":6.32,"h":6.32,"l":6.25,"n":64,"o":6.25,"t":"2026-10-20T13:55:00Z","v":4986,"vw":6.299616},{"c":6.355,"h":6.36,"l":6.3,"n":110,"o":6.34,"t":"2026-10-20T14:00:00Z","v":13391,"vw":6.320441},{"c":6.34,"h":6.36,"l":6.33,"n":93,"o":6.33,"t":"2026-10-20T14:05:00Z","v":8216,"vw":6.350153},{"c":6.38,"h":6.38,"l":6.35,"n":114,"o":6.35,"t":"2026-10-20T14:10:00Z","v":8216,"vw":6.36081},{"c":6.4,"h":6.41,"l":6.38,"n":84,"o":6.38,"t":"2026-10-20T14:15:00Z","v":9230,"vw":6.398453},{"c":6.4,"h":6.41,"l":6.37,"n":113,"o":6.395,"t":"2026-10-20T14:20:00Z","v":9695,"vw":6.391882},{"c":6.4076,"h":6.42,"l":6.39,"n":87,"o":6.4,"t":"2026-10-20T14:25:00Z","v":6859,"vw":6.408196},{"c":6.41,"h":6.43,"l":6.41,"n":79,"o":6.41,"t":"2026-10-20T14:30:00Z","v":5275,"vw":6.422239},{"c":6.42,"h":6.465,"l":6.42,"n":81,"o":6.43,"t":"2026-10-20T14:35:00Z","v":3565,"vw":6.443404},{"c":6.4825,"h":6.49,"l":6.43,"n":119,"o":6.43,"t":"2026-10-20T14:40:00Z","v":20212,"vw":6.461245},{"c":6.46,"h":6.4973,"l":6.45,"n":103,"o":6.49,"t":"2026-10-20T14:45:00Z","v":5781,"vw":6.477194},{"c":6.45,"h":6.47,"l":6.44,"n":79,"o":6.468,"t":"2026-10-20T14:50:00Z","v":7463,"vw":6.445962},{"c":6.46,"h":6.46,"l":6.45,"n":86,"o":6.45,"t":"2026-10-20T14:55:00Z","v":14701,"vw":6.455735},{"c":6.46,"h":6.49,"l":6.46,"n":70,"o":6.47,"t":"2026-10-20T15:00:00Z","v":4843,"vw":6.473185},{"c":6.48,"h":6.49,"l":6.46,"n":84,"o":6.47,"t":"2026-10-20T15:05:00Z","v":4823,"vw":6.480197},{"c":6.455,"h":6.49,"l":6.435,"n":105,"o":6.475,"t":"2026-10-20T15:10:00Z","v":11112,"vw":6.447689},{"c":6.46,"h":6.46,"l":6.44,"n":79,"o":6.44,"t":"2026-10-20T15:15:00Z","v":4865,"vw":6.448408},{"c":6.46,"h":6.47,"l":6.45,"n":42,"o":6.47,"t":"2026-10-20T15:20:00Z","v":2546,"vw":6.458939},{"c":6.49,"h":6.49,"l":6.46,"n":140,"o":6.46,"t":"2026-10-20T15:25:00Z","v":11200,"vw":6.486809},{"c":6.48,"h":6.5,"l":6.48,"n":68,"o":6.49,"t":"2026-10-20T15:30:00Z","v":3229,"vw":6.48902},{"c":6.475,"h":6.49,"l":6.46,"n":36,"o":6.48,"t":"2026-10-20T15:35:00Z","v":744,"vw":6.475262},{"c":6.485,"h":6.49,"l":6.475,"n":113,"o":6.475,"t":"2026-10-20T15:40:00Z","v":10626,"vw":6.481971},{"c":6.47,"h":6.485,"l":6.47,"n":23,"o":6.485,"t":"2026-10-20T15:45:00Z","v":865,"vw":6.481667},{"c":6.47,"h":6.4741,"l":6.46,"n":85,"o":6.46,"t":"2026-10-20T15:50:00Z","v":3509,"vw":6.470307},{"c":6.46,"h":6.48,"l":6.46,"n":53,"o":6.48,"t":"2026-10-20T15:55:00Z","v":3336,"vw":6.472541},{"c":6.43,"h":6.46,"l":6.43,"n":30,"o":6.46,"t":"2026-10-20T16:00:00Z","v":1136,"vw":6.447892},{"c":6.43,"h":6.44,"l":6.43,"n":56,"o":6.4316,"t":"2026-10-20T16:05:00Z","v":1996,"vw":6.431777},{"c":6.42,"h":6.43,"l":6.42,"n":27,"o":6.43,"t":"2026-10-20T16:10:00Z","v":933,"vw":6.422366},{"c":6.41,"h":6.42,"l":6.41,"n":57,"o":6.42,"t":"2026-10-20T16:15:00Z","v":1694,"vw":6.412778},{"c":6.48,"h":6.48,"l":6.42,"n":94,"o":6.42,"t":"2026-10-20T16:20:00Z","v":6634,"vw":6.453129},{"c":6.5,"h":6.5,"l":6.48,"n":55,"o":6.49,"t":"2026-10-20T16:25:00Z","v":2676,"vw":6.48794},{"c":6.49,"h":6.5,"l":6.48,"n":39,"o":6.5,"t":"2026-10-20T16:30:00Z","v":1172,"vw":6.494},{"c":6.5,"h":6.51,"l":6.5,"n":80,"o":6.5,"t":"2026-10-20T16:35:00Z","v":13397,"vw":6.501281},{"c":6.47,"h":6.495,"l":6.47,"n":60,"o":6.495,"t":"2026-10-20T16:40:00Z","v":5374,"vw":6.490666},{"c":6.48,"h":6.4949,"l":6.47,"n":62,"o":6.4701,"t":"2026-10-20T16:45:00Z","v":3270,"vw":6.483573},{"c":6.48,"h":6.5,"l":6.48,"n":72,"o":6.49,"t":"2026-10-20T16:50:00Z","v":20987,"vw":6.498501},{"c":6.485,"h":6.49,"l":6.48,"n":91,"o":6.48,"t":"2026-10-20T16:55:00Z","v":5718,"vw":6.483932},{"c":6.525,"h":6.525,"l":6.5,"n":71,"o":6.5,"t":"2026-10-20T17:00:00Z","v":5330,"vw":6.505443},{"c":6.51,"h":6.525,"l":6.51,"n":38,"o":6.525,"t":"2026-10-20T17:05:00Z","v":1847,"vw":6.512216},{"c":6.51,"h":6.52,"l":6.495,"n":174,"o":6.5,"t":"2026-10-20T17:10:00Z","v":20002,"vw":6.502205},{"c":6.51,"h":6.5199,"l":6.495,"n":89,"o":6.51,"t":"2026-10-20T17:15:00Z","v":16128,"vw":6.510594},{"c":6.5,"h":6.5,"l":6.48,"n":67,"o":6.49,"t":"2026-10-20T17:20:00Z","v":4084,"vw":6.485},{"c":6.48,"h":6.5,"l":6.48,"n":78,"o":6.485,"t":"2026-10-20T17:25:00Z","v":2762,"vw":6.490009},{"c":6.49,"h":6.49,"l":6.485,"n":54,"o":6.485,"t":"2026-10-20T17:30:00Z","v":1883,"vw":6.486364},{"c":6.49,"h":6.5,"l":6.49,"n":54,"o":6.49,"t":"2026-10-20T17:35:00Z","v":2993,"vw":6.491157},{"c":6.49,"h":6.5,"l":6.49,"n":52,"o":6.49,"t":"2026-10-20T17:40:00Z","v":2104,"vw":6.49195},{"c":6.51,"h":6.52,"l":6.48,"n":160,"o":6.485,"t":"2026-10-20T17:45:00Z","v":14590,"vw":6.505168},{"c":6.5,"h":6.51,"l":6.5,"n":48,"o":6.51,"t":"2026-10-20T17:50:00Z","v":8622,"vw":6.500623},{"c":6.49,"h":6.5,"l":6.49,"n":40,"o":6.49,"t":"2026-10-20T17:55:00Z","v":2667,"vw":6.491065},{"c":6.49,"h":6.5,"l":6.48,"n":44,"o":6.48,"t":"2026-10-20T18:00:00Z","v":2532,"vw":6.491014},{"c":6.485,"h":6.52,"l":6.485,"n":222,"o":6.485,"t":"2026-10-20T18:05:00Z","v":36422,"vw":6.501171},{"c":6.515,"h":6.515,"l":6.485,"n":73,"o":6.485,"t":"2026-10-20T18:10:00Z","v":6252,"vw":6.505428},{"c":6.515,"h":6.515,"l":6.5001,"n":17,"o":6.5001,"t":"2026-10-20T18:15:00Z","v":1648,"vw":6.513083},{"c":6.495,"h":6.5,"l":6.495,"n":30,"o":6.5,"t":"2026-10-20T18:20:00Z","v":2655,"vw":6.499792},{"c":6.4915,"h":6.5,"l":6.4915,"n":50,"o":6.495,"t":"2026-10-20T18:25:00Z","v":2201,"vw":6.494854},{"c":6.48,"h":6.49,"l":6.475,"n":78,"o":6.49,"t":"2026-10-20T18:30:00Z","v":3700,"vw":6.48152},{"c":6.5,"h":6.5,"l":6.48,"n":83,"o":6.48,"t":"2026-10-20T18:35:00Z","v":7181,"vw":6.494651},{"c":6.485,"h":6.5,"l":6.4701,"n":175,"o":6.5,"t":"2026-10-20T18:40:00Z","v":20757,"vw":6.488819},{"c":6.5,"h":6.5,"l":6.492,"n":33,"o":6.5,"t":"2026-10-20T18:45:00Z","v":1527,"vw":6.499333},{"c":6.51,"h":6.52,"l":6.5,"n":68,"o":6.5,"t":"2026-10-20T18:50:00Z","v":4315,"vw":6.51},{"c":6.52,"h":6.52,"l":6.515,"n":42,"o":6.515,"t":"2026-10-20T18:55:00Z","v":2026,"vw":6.519561},{"c":6.53,"h":6.54,"l":6.52,"n":94,"o":6.52,"t":"2026-10-20T19:00:00Z","v":5916,"vw":6.528744},{"c":6.563,"h":6.57,"l":6.538,"n":113,"o":6.54,"t":"2026-10-20T19:05:00Z","v":8941,"vw":6.558011},{"c":6.56,"h":6.58,"l":6.56,"n":128,"o":6.57,"t":"2026-10-20T19:10:00Z","v":9036,"vw":6.567461},{"c":6.55,"h":6.555,"l":6.55,"n":102,"o":6.555,"t":"2026-10-20T19:15:00Z","v":4115,"vw":6.551078},{"c":6.555,"h":6.565,"l":6.54,"n":348,"o":6.55,"t":"2026-10-20T19:20:00Z","v":27090,"vw":6.556218},{"c":6.53,"h":6.555,"l":6.52,"n":175,"o":6.555,"t":"2026-10-20T19:25:00Z","v":28434,"vw":6.540257},{"c":6.515,"h":6.54,"l":6.515,"n":128,"o":6.525,"t":"2026-10-20T19:30:00Z","v":10736,"vw":6.522825},{"c":6.515,"h":6.53,"l":6.51,"n":143,"o":6.515,"t":"2026-10-20T19:35:00Z","v":13409,"vw":6.518877},{"c":6.5,"h":6.53,"l":6.5,"n":174,"o":6.52,"t":"2026-10-20T19:40:00Z","v":16696,"vw":6.51894},{"c":6.435,"h":6.5,"l":6.43,"n":136,"o":6.495,"t":"2026-10-20T19:45:00Z","v":6645,"vw":6.478224},{"c":6.44,"h":6.44,"l":6.41,"n":284,"o":6.43,"t":"2026-10-20T19:50:00Z","v":18733,"vw":6.424955},{"c":6.43,"h":6.45,"l":6.425,"n":817,"o":6.43,"t":"2026-10-20T19:55:00Z","v":67694,"vw":6.439319},{"c":6.42,"h":6.42,"l":6.42,"n":14,"o":6.42,"t":"2026-10-20T20:00:00Z","v":106156,"vw":6.42},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-20T20:05:00Z","v":1000,"vw":6.45},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-20T20:10:00Z","v":145,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-20T21:00:00Z","v":6943,"vw":6.42},{"c":6.5474,"h":6.5474,"l":6.5474,"n":3,"o":6.5474,"t":"2026-10-20T23:30:00Z","v":902,"vw":6.5474},{"c":6.55,"h":6.55,"l":6.55,"n":3,"o":6.55,"t":"2026-10-21T08:05:00Z","v":102,"vw":6.55},{"c":6.4,"h":6.4,"l":6.4,"n":5,"o":6.4,"t":"2026-10-21T10:15:00Z","v":999,"vw":6.4},{"c":6.39,"h":6.39,"l":6.39,"n":8,"o":6.39,"t":"2026-10-21T11:20:00Z","v":488,"vw":6.39},{"c":6.4239,"h":6.4239,"l":6.4239,"n":1,"o":6.4239,"t":"2026-10-21T12:15:00Z","v":144,"vw":6.4239},{"c":6.4253,"h":6.4253,"l":6.4253,"n":1,"o":6.4253,"t":"2026-10-21T12:55:00Z","v":200,"vw":6.4253},{"c":6.41,"h":6.41,"l":6.41,"n":4,"o":6.41,"t":"2026-10-21T13:25:00Z","v":329,"vw":6.41},{"c":6.5,"h":6.525,"l":6.4,"n":177,"o":6.43,"t":"2026-10-21T13:30:00Z","v":23083,"vw":6.455603},{"c":6.475,"h":6.495,"l":6.47,"n":23,"o":6.495,"t":"2026-10-21T13:35:00Z","v":2408,"vw":6.4857},{"c":6.45,"h":6.52,"l":6.45,"n":47,"o":6.52,"t":"2026-10-21T13:40:00Z","v":2286,"vw":6.486817},{"c":6.5,"h":6.5,"l":6.46,"n":33,"o":6.46,"t":"2026-10-21T13:45:00Z","v":1962,"vw":6.492285},{"c":6.48,"h":6.54,"l":6.44,"n":96,"o":6.53,"t":"2026-10-21T13:50:00Z","v":9100,"vw":6.517302},{"c":6.41,"h":6.44,"l":6.41,"n":28,"o":6.435,"t":"2026-10-21T13:55:00Z","v":922,"vw":6.429167},{"c":6.34,"h":6.47,"l":6.31,"n":184,"o":6.42,"t":"2026-10-21T14:00:00Z","v":30566,"vw":6.396873},{"c":6.4,"h":6.4,"l":6.34,"n":94,"o":6.34,"t":"2026-10-21T14:05:00Z","v":6768,"vw":6.380093},{"c":6.4,"h":6.41,"l":6.37,"n":103,"o":6.4,"t":"2026-10-21T14:10:00Z","v":20527,"vw":6.376875},{"c":6.3899,"h":6.42,"l":6.36,"n":107,"o":6.42,"t":"2026-10-21T14:15:00Z","v":11630,"vw":6.387657},{"c":6.38,"h":6.39,"l":6.35,"n":103,"o":6.35,"t":"2026-10-21T14:20:00Z","v":8945,"vw":6.369044},{"c":6.39,"h":6.395,"l":6.38,"n":44,"o":6.388,"t":"2026-10-21T14:25:00Z","v":2961,"vw":6.387524},{"c":6.4,"h":6.41,"l":6.38,"n":74,"o":6.39,"t":"2026-10-21T14:30:00Z","v":5278,"vw":6.39408},{"c":6.425,"h":6.43,"l":6.4,"n":93,"o":6.41,"t":"2026-10-21T14:35:00Z","v":4459,"vw":6.414365},{"c":6.43,"h":6.44,"l":6.42,"n":112,"o":6.425,"t":"2026-10-21T14:40:00Z","v":8290,"vw":6.430099},{"c":6.45,"h":6.45,"l":6.42,"n":144,"o":6.4352,"t":"2026-10-21T14:45:00Z","v":6113,"vw":6.428051},{"c":6.455,"h":6.46,"l":6.441,"n":47,"o":6.45,"t":"2026-10-21T14:50:00Z","v":3130,"vw":6.451306},{"c":6.42,"h":6.44,"l":6.41,"n":66,"o":6.44,"t":"2026-10-21T14:55:00Z","v":4913,"vw":6.431167},{"c":6.3832,"h":6.44,"l":6.38,"n":86,"o":6.44,"t":"2026-10-21T15:00:00Z","v":7054,"vw":6.40119},{"c":6.395,"h":6.4,"l":6.39,"n":92,"o":6.39,"t":"2026-10-21T15:05:00Z","v":5355,"vw":6.393452},{"c":6.43,"h":6.43,"l":6.3901,"n":74,"o":6.4,"t":"2026-10-21T15:10:00Z","v":9288,"vw":6.409791},{"c":6.44,"h":6.48,"l":6.42,"n":151,"o":6.4296,"t":"2026-10-21T15:15:00Z","v":17981,"vw":6.45714},{"c":6.46,"h":6.46,"l":6.435,"n":51,"o":6.435,"t":"2026-10-21T15:20:00Z","v":3628,"vw":6.442743},{"c":6.45,"h":6.46,"l":6.445,"n":84,"o":6.445,"t":"2026-10-21T15:25:00Z","v":6817,"vw":6.448609},{"c":6.4,"h":6.45,"l":6.4,"n":152,"o":6.45,"t":"2026-10-21T15:30:00Z","v":12631,"vw":6.426672},{"c":6.3745,"h":6.4066,"l":6.3745,"n":65,"o":6.4066,"t":"2026-10-21T15:35:00Z","v":4668,"vw":6.389942},{"c":6.4,"h":6.41,"l":6.385,"n":65,"o":6.3936,"t":"2026-10-21T15:40:00Z","v":3970,"vw":6.397952},{"c":6.385,"h":6.42,"l":6.385,"n":57,"o":6.4,"t":"2026-10-21T15:45:00Z","v":4568,"vw":6.402505},{"c":6.39,"h":6.39,"l":6.383,"n":16,"o":6.39,"t":"2026-10-21T15:50:00Z","v":1311,"vw":6.389087},{"c":6.39,"h":6.4,"l":6.38,"n":28,"o":6.39,"t":"2026-10-21T15:55:00Z","v":1404,"vw":6.383976},{"c":6.41,"h":6.42,"l":6.38,"n":132,"o":6.38,"t":"2026-10-21T16:00:00Z","v":8296,"vw":6.396925},{"c":6.41,"h":6.41,"l":6.41,"n":24,"o":6.41,"t":"2026-10-21T16:05:00Z","v":1396,"vw":6.41},{"c":6.4,"h":6.41,"l":6.4,"n":52,"o":6.41,"t":"2026-10-21T16:10:00Z","v":3008,"vw":6.405263},{"c":6.4,"h":6.4,"l":6.4,"n":12,"o":6.4,"t":"2026-10-21T16:15:00Z","v":512,"vw":6.4},{"c":6.43,"h":6.44,"l":6.4,"n":76,"o":6.4,"t":"2026-10-21T16:20:00Z","v":7707,"vw":6.430587},{"c":6.42,"h":6.43,"l":6.42,"n":42,"o":6.4267,"t":"2026-10-21T16:25:00Z","v":4646,"vw":6.423447},{"c":6.43,"h":6.43,"l":6.41,"n":72,"o":6.41,"t":"2026-10-21T16:30:00Z","v":4049,"vw":6.421538},{"c":6.455,"h":6.46,"l":6.43,"n":55,"o":6.43,"t":"2026-10-21T16:35:00Z","v":4587,"vw":6.44645},{"c":6.42,"h":6.455,"l":6.42,"n":69,"o":6.45,"t":"2026-10-21T16:40:00Z","v":4789,"vw":6.444922},{"c":6.47,"h":6.47,"l":6.435,"n":57,"o":6.435,"t":"2026-10-21T16:45:00Z","v":2493,"vw":6.452288},{"c":6.46,"h":6.465,"l":6.46,"n":58,"o":6.46,"t":"2026-10-21T16:50:00Z","v":2109,"vw":6.461111},{"c":6.46,"h":6.47,"l":6.45,"n":184,"o":6.45,"t":"2026-10-21T16:55:00Z","v":17257,"vw":6.460813},{"c":6.465,"h":6.47,"l":6.445,"n":112,"o":6.45,"t":"2026-10-21T17:00:00Z","v":9889,"vw":6.454719},{"c":6.46,"h":6.48,"l":6.46,"n":52,"o":6.47,"t":"2026-10-21T17:05:00Z","v":4971,"vw":6.474242},{"c":6.47,"h":6.47,"l":6.45,"n":132,"o":6.46,"t":"2026-10-21T17:10:00Z","v":17150,"vw":6.460889},{"c":6.44,"h":6.45,"l":6.44,"n":77,"o":6.45,"t":"2026-10-21T17:15:00Z","v":3702,"vw":6.446694},{"c":6.435,"h":6.44,"l":6.43,"n":48,"o":6.44,"t":"2026-10-21T17:20:00Z","v":1788,"vw":6.436066},{"c":6.43,"h":6.43,"l":6.425,"n":56,"o":6.43,"t":"2026-10-21T17:25:00Z","v":2438,"vw":6.42964},{"c":6.435,"h":6.44,"l":6.43,"n":31,"o":6.43,"t":"2026-10-21T17:30:00Z","v":2119,"vw":6.432488},{"c":6.44,"h":6.45,"l":6.43,"n":80,"o":6.43,"t":"2026-10-21T17:35:00Z","v":4182,"vw":6.438548},{"c":6.455,"h":6.46,"l":6.44,"n":42,"o":6.44,"t":"2026-10-21T17:40:00Z","v":2060,"vw":6.449255},{"c":6.44,"h":6.455,"l":6.44,"n":41,"o":6.455,"t":"2026-10-21T17:45:00Z","v":2463,"vw":6.444817},{"c":6.435,"h":6.44,"l":6.43,"n":78,"o":6.43,"t":"2026-10-21T17:50:00Z","v":4534,"vw":6.435635},{"c":6.435,"h":6.44,"l":6.4313,"n":23,"o":6.4313,"t":"2026-10-21T17:55:00Z","v":1349,"vw":6.4335},{"c":6.435,"h":6.44,"l":6.425,"n":112,"o":6.43,"t":"2026-10-21T18:00:00Z","v":8847,"vw":6.427444},{"c":6.44,"h":6.44,"l":6.43,"n":121,"o":6.435,"t":"2026-10-21T18:05:00Z","v":9430,"vw":6.433725},{"c":6.435,"h":6.44,"l":6.435,"n":15,"o":6.44,"t":"2026-10-21T18:10:00Z","v":857,"vw":6.436213},{"c":6.4577,"h":6.47,"l":6.435,"n":117,"o":6.435,"t":"2026-10-21T18:15:00Z","v":8647,"vw":6.452557},{"c":6.455,"h":6.455,"l":6.455,"n":30,"o":6.455,"t":"2026-10-21T18:20:00Z","v":1281,"vw":6.455},{"c":6.45,"h":6.47,"l":6.45,"n":75,"o":6.455,"t":"2026-10-21T18:25:00Z","v":5048,"vw":6.453019},{"c":6.435,"h":6.445,"l":6.435,"n":63,"o":6.44,"t":"2026-10-21T18:30:00Z","v":3904,"vw":6.439962},{"c":6.455,"h":6.455,"l":6.4201,"n":123,"o":6.435,"t":"2026-10-21T18:35:00Z","v":13542,"vw":6.431671},{"c":6.455,"h":6.46,"l":6.455,"n":40,"o":6.455,"t":"2026-10-21T18:40:00Z","v":2480,"vw":6.45561},{"c":6.47,"h":6.47,"l":6.45,"n":78,"o":6.455,"t":"2026-10-21T18:45:00Z","v":5187,"vw":6.459607},{"c":6.46,"h":6.47,"l":6.445,"n":123,"o":6.465,"t":"2026-10-21T18:50:00Z","v":16563,"vw":6.452551},{"c":6.43,"h":6.46,"l":6.43,"n":89,"o":6.46,"t":"2026-10-21T18:55:00Z","v":6109,"vw":6.436596},{"c":6.41,"h":6.44,"l":6.41,"n":175,"o":6.43,"t":"2026-10-21T19:00:00Z","v":16248,"vw":6.426231},{"c":6.43,"h":6.43,"l":6.41,"n":77,"o":6.41,"t":"2026-10-21T19:05:00Z","v":4359,"vw":6.426873},{"c":6.42,"h":6.42,"l":6.405,"n":116,"o":6.42,"t":"2026-10-21T19:10:00Z","v":8370,"vw":6.414865},{"c":6.43,"h":6.43,"l":6.42,"n":69,"o":6.42,"t":"2026-10-21T19:15:00Z","v":5074,"vw":6.42595},{"c":6.4178,"h":6.43,"l":6.41,"n":116,"o":6.42,"t":"2026-10-21T19:20:00Z","v":10011,"vw":6.416699},{"c":6.43,"h":6.435,"l":6.42,"n":101,"o":6.42,"t":"2026-10-21T19:25:00Z","v":6402,"vw":6.428684},{"c":6.42,"h":6.44,"l":6.415,"n":165,"o":6.435,"t":"2026-10-21T19:30:00Z","v":14819,"vw":6.423928},{"c":6.42,"h":6.43,"l":6.415,"n":148,"o":6.42,"t":"2026-10-21T19:35:00Z","v":17815,"vw":6.420121},{"c":6.405,"h":6.43,"l":6.405,"n":197,"o":6.43,"t":"2026-10-21T19:40:00Z","v":15561,"vw":6.41106},{"c":6.385,"h":6.42,"l":6.385,"n":243,"o":6.405,"t":"2026-10-21T19:45:00Z","v":17753,"vw":6.408266},{"c":6.375,"h":6.39,"l":6.35,"n":214,"o":6.37,"t":"2026-10-21T19:50:00Z","v":21536,"vw":6.376358},{"c":6.4,"h":6.41,"l":6.36,"n":1084,"o":6.375,"t":"2026-10-21T19:55:00Z","v":82417,"vw":6.389078},{"c":6.4,"h":6.4,"l":6.4,"n":17,"o":6.4,"t":"2026-10-21T20:00:00Z","v":127385,"vw":6.4},{"c":6.49,"h":6.49,"l":6.49,"n":2,"o":6.49,"t":"2026-10-21T22:55:00Z","v":115,"vw":6.49},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-22T08:00:00Z","v":370,"vw":6.41},{"c":6.65,"h":6.65,"l":6.65,"n":2,"o":6.65,"t":"2026-10-22T08:05:00Z","v":101,"vw":6.65},{"c":6.41,"h":6.41,"l":6.41,"n":3,"o":6.41,"t":"2026-10-22T11:00:00Z","v":181,"vw":6.41},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-22T11:50:00Z","v":200,"vw":6.52},{"c":6.32,"h":6.32,"l":6.32,"n":4,"o":6.32,"t":"2026-10-22T13:15:00Z","v":1600,"vw":6.32},{"c":6.3898,"h":6.39,"l":6.2364,"n":78,"o":6.32,"t":"2026-10-22T13:30:00Z","v":11285,"vw":6.306839},{"c":6.43,"h":6.43,"l":6.375,"n":25,"o":6.39,"t":"2026-10-22T13:35:00Z","v":1700,"vw":6.406562},{"c":6.4297,"h":6.43,"l":6.3806,"n":53,"o":6.3806,"t":"2026-10-22T13:40:00Z","v":2993,"vw":6.402618},{"c":6.395,"h":6.41,"l":6.38,"n":35,"o":6.41,"t":"2026-10-22T13:45:00Z","v":3535,"vw":6.40248},{"c":6.4,"h":6.4127,"l":6.395,"n":28,"o":6.395,"t":"2026-10-22T13:50:00Z","v":730,"vw":6.403118},{"c":6.48,"h":6.48,"l":6.445,"n":80,"o":6.45,"t":"2026-10-22T13:55:00Z","v":6050,"vw":6.466657},{"c":6.46,"h":6.51,"l":6.46,"n":201,"o":6.5,"t":"2026-10-22T14:00:00Z","v":19160,"vw":6.49276},{"c":6.445,"h":6.46,"l":6.43,"n":54,"o":6.46,"t":"2026-10-22T14:05:00Z","v":1533,"vw":6.446111},{"c":6.41,"h":6.44,"l":6.41,"n":71,"o":6.43,"t":"2026-10-22T14:10:00Z","v":5334,"vw":6.429709},{"c":6.407,"h":6.41,"l":6.37,"n":62,"o":6.39,"t":"2026-10-22T14:15:00Z","v":3700,"vw":6.392849},{"c":6.385,"h":6.39,"l":6.385,"n":30,"o":6.39,"t":"2026-10-22T14:20:00Z","v":1775,"vw":6.388219},{"c":6.37,"h":6.37,"l":6.345,"n":77,"o":6.36,"t":"2026-10-22T14:25:00Z","v":7514,"vw":6.354597},{"c":6.37,"h":6.38,"l":6.37,"n":32,"o":6.38,"t":"2026-10-22T14:30:00Z","v":1991,"vw":6.372974},{"c":6.41,"h":6.42,"l":6.36,"n":53,"o":6.38,"t":"2026-10-22T14:35:00Z","v":3231,"vw":6.390405},{"c":6.44,"h":6.44,"l":6.3909,"n":77,"o":6.43,"t":"2026-10-22T14:40:00Z","v":4528,"vw":6.415552},{"c":6.445,"h":6.4585,"l":6.425,"n":75,"o":6.43,"t":"2026-10-22T14:45:00Z","v":10480,"vw":6.434532},{"c":6.46,"h":6.46,"l":6.43,"n":27,"o":6.445,"t":"2026-10-22T14:50:00Z","v":3076,"vw":6.435517},{"c":6.47,"h":6.47,"l":6.44,"n":178,"o":6.44,"t":"2026-10-22T14:55:00Z","v":23813,"vw":6.445049},{"c":6.455,"h":6.4654,"l":6.44,"n":34,"o":6.4654,"t":"2026-10-22T15:00:00Z","v":1764,"vw":6.453938},{"c":6.465,"h":6.48,"l":6.45,"n":49,"o":6.46,"t":"2026-10-22T15:05:00Z","v":2803,"vw":6.469271},{"c":6.46,"h":6.47,"l":6.46,"n":51,"o":6.465,"t":"2026-10-22T15:10:00Z","v":3489,"vw":6.461554},{"c":6.49,"h":6.49,"l":6.46,"n":52,"o":6.46,"t":"2026-10-22T15:15:00Z","v":2511,"vw":6.466061},{"c":6.5,"h":6.5,"l":6.4701,"n":103,"o":6.4701,"t":"2026-10-22T15:20:00Z","v":6107,"vw":6.480701},{"c":6.485,"h":6.485,"l":6.485,"n":26,"o":6.485,"t":"2026-10-22T15:25:00Z","v":1290,"vw":6.485},{"c":6.46,"h":6.49,"l":6.46,"n":83,"o":6.49,"t":"2026-10-22T15:30:00Z","v":5330,"vw":6.475922},{"c":6.475,"h":6.49,"l":6.45,"n":60,"o":6.46,"t":"2026-10-22T15:35:00Z","v":4639,"vw":6.467715},{"c":6.465,"h":6.465,"l":6.46,"n":27,"o":6.46,"t":"2026-10-22T15:40:00Z","v":1509,"vw":6.460833},{"c":6.465,"h":6.47,"l":6.46,"n":25,"o":6.47,"t":"2026-10-22T15:45:00Z","v":812,"vw":6.466},{"c":6.49,"h":6.5,"l":6.47,"n":104,"o":6.47,"t":"2026-10-22T15:50:00Z","v":7172,"vw":6.488856},{"c":6.47,"h":6.475,"l":6.47,"n":42,"o":6.47,"t":"2026-10-22T15:55:00Z","v":1771,"vw":6.4718},{"c":6.475,"h":6.4834,"l":6.475,"n":28,"o":6.475,"t":"2026-10-22T16:00:00Z","v":1521,"vw":6.475678},{"c":6.49,"h":6.49,"l":6.4619,"n":128,"o":6.475,"t":"2026-10-22T16:05:00Z","v":6608,"vw":6.472655},{"c":6.47,"h":6.5,"l":6.47,"n":20,"o":6.4999,"t":"2026-10-22T16:10:00Z","v":2311,"vw":6.493848},{"c":6.485,"h":6.5,"l":6.485,"n":23,"o":6.485,"t":"2026-10-22T16:15:00Z","v":1850,"vw":6.486203},{"c":6.49,"h":6.5,"l":6.49,"n":23,"o":6.49,"t":"2026-10-22T16:20:00Z","v":1458,"vw":6.493791},{"c":6.505,"h":6.53,"l":6.4998,"n":93,"o":6.4998,"t":"2026-10-22T16:25:00Z","v":13056,"vw":6.506443},{"c":6.46,"h":6.5,"l":6.46,"n":102,"o":6.5,"t":"2026-10-22T16:30:00Z","v":6059,"vw":6.471047},{"c":6.41,"h":6.46,"l":6.41,"n":108,"o":6.46,"t":"2026-10-22T16:35:00Z","v":10073,"vw":6.441835},{"c":6.43,"h":6.43,"l":6.4,"n":92,"o":6.41,"t":"2026-10-22T16:40:00Z","v":15059,"vw":6.409235},{"c":6.39,"h":6.408,"l":6.39,"n":21,"o":6.408,"t":"2026-10-22T16:45:00Z","v":2048,"vw":6.399679},{"c":6.41,"h":6.41,"l":6.38,"n":38,"o":6.38,"t":"2026-10-22T16:50:00Z","v":1930,"vw":6.400286},{"c":6.39,"h":6.41,"l":6.38,"n":65,"o":6.4,"t":"2026-10-22T16:55:00Z","v":4853,"vw":6.401164},{"c":6.39,"h":6.4,"l":6.375,"n":154,"o":6.4,"t":"2026-10-22T17:00:00Z","v":11498,"vw":6.384894},{"c":6.39,"h":6.39,"l":6.38,"n":58,"o":6.39,"t":"2026-10-22T17:05:00Z","v":1304,"vw":6.388333},{"c":6.38,"h":6.38,"l":6.37,"n":77,"o":6.38,"t":"2026-10-22T17:10:00Z","v":3720,"vw":6.3778},{"c":6.39,"h":6.39,"l":6.38,"n":52,"o":6.38,"t":"2026-10-22T17:15:00Z","v":2984,"vw":6.383621},{"c":6.38,"h":6.4,"l":6.38,"n":41,"o":6.39,"t":"2026-10-22T17:20:00Z","v":2051,"vw":6.389584},{"c":6.38,"h":6.39,"l":6.375,"n":78,"o":6.375,"t":"2026-10-22T17:25:00Z","v":10742,"vw":6.377709},{"c":6.41,"h":6.41,"l":6.38,"n":36,"o":6.38,"t":"2026-10-22T17:30:00Z","v":2397,"vw":6.390476},{"c":6.44,"h":6.44,"l":6.41,"n":25,"o":6.41,"t":"2026-10-22T17:35:00Z","v":893,"vw":6.428},{"c":6.425,"h":6.44,"l":6.425,"n":39,"o":6.43,"t":"2026-10-22T17:45:00Z","v":2172,"vw":6.429412},{"c":6.43,"h":6.43,"l":6.425,"n":24,"o":6.425,"t":"2026-10-22T17:50:00Z","v":831,"vw":6.4275},{"c":6.43,"h":6.448,"l":6.43,"n":48,"o":6.435,"t":"2026-10-22T17:55:00Z","v":2200,"vw":6.433909},{"c":6.4,"h":6.42,"l":6.4,"n":169,"o":6.42,"t":"2026-10-22T18:00:00Z","v":18357,"vw":6.413275},{"c":6.41,"h":6.41,"l":6.4,"n":30,"o":6.4,"t":"2026-10-22T18:05:00Z","v":1632,"vw":6.406154},{"c":6.42,"h":6.42,"l":6.41,"n":35,"o":6.41,"t":"2026-10-22T18:10:00Z","v":1102,"vw":6.415517},{"c":6.4507,"h":6.4507,"l":6.42,"n":34,"o":6.42,"t":"2026-10-22T18:15:00Z","v":2021,"vw":6.431369},{"c":6.47,"h":6.47,"l":6.45,"n":33,"o":6.45,"t":"2026-10-22T18:20:00Z","v":963,"vw":6.459091},{"c":6.47,"h":6.48,"l":6.45,"n":71,"o":6.465,"t":"2026-10-22T18:25:00Z","v":4622,"vw":6.462419},{"c":6.465,"h":6.465,"l":6.455,"n":46,"o":6.465,"t":"2026-10-22T18:30:00Z","v":1530,"vw":6.460258},{"c":6.465,"h":6.47,"l":6.465,"n":28,"o":6.465,"t":"2026-10-22T18:35:00Z","v":1862,"vw":6.466693},{"c":6.465,"h":6.465,"l":6.455,"n":60,"o":6.46,"t":"2026-10-22T18:40:00Z","v":3100,"vw":6.459483},{"c":6.46,"h":6.4679,"l":6.46,"n":24,"o":6.4679,"t":"2026-10-22T18:45:00Z","v":3796,"vw":6.462124},{"c":6.455,"h":6.46,"l":6.45,"n":83,"o":6.455,"t":"2026-10-22T18:50:00Z","v":4759,"vw":6.455447},{"c":6.46,"h":6.48,"l":6.46,"n":46,"o":6.46,"t":"2026-10-22T18:55:00Z","v":5327,"vw":6.475264},{"c":6.43,"h":6.46,"l":6.42,"n":105,"o":6.46,"t":"2026-10-22T19:00:00Z","v":6098,"vw":6.441557},{"c":6.42,"h":6.43,"l":6.41,"n":75,"o":6.42,"t":"2026-10-22T19:05:00Z","v":4358,"vw":6.418841},{"c":6.42,"h":6.4256,"l":6.41,"n":28,"o":6.4256,"t":"2026-10-22T19:10:00Z","v":2298,"vw":6.416933},{"c":6.415,"h":6.42,"l":6.41,"n":51,"o":6.42,"t":"2026-10-22T19:15:00Z","v":3570,"vw":6.415346},{"c":6.42,"h":6.42,"l":6.405,"n":93,"o":6.41,"t":"2026-10-22T19:20:00Z","v":5862,"vw":6.413442},{"c":6.41,"h":6.4257,"l":6.41,"n":66,"o":6.4119,"t":"2026-10-22T19:25:00Z","v":5211,"vw":6.417144},{"c":6.405,"h":6.415,"l":6.4,"n":78,"o":6.41,"t":"2026-10-22T19:30:00Z","v":5570,"vw":6.40938},{"c":6.4085,"h":6.4085,"l":6.4,"n":45,"o":6.405,"t":"2026-10-22T19:35:00Z","v":2562,"vw":6.404469},{"c":6.43,"h":6.43,"l":6.405,"n":142,"o":6.41,"t":"2026-10-22T19:40:00Z","v":9176,"vw":6.417638},{"c":6.43,"h":6.44,"l":6.405,"n":153,"o":6.42,"t":"2026-10-22T19:45:00Z","v":11608,"vw":6.419746},{"c":6.47,"h":6.475,"l":6.44,"n":215,"o":6.44,"t":"2026-10-22T19:50:00Z","v":20275,"vw":6.465069},{"c":6.515,"h":6.52,"l":6.46,"n":759,"o":6.47,"t":"2026-10-22T19:55:00Z","v":58830,"vw":6.497002},{"c":6.51,"h":6.51,"l":6.51,"n":12,"o":6.51,"t":"2026-10-22T20:00:00Z","v":94749,"vw":6.51},{"c":6.5,"h":6.5,"l":6.5,"n":34,"o":6.5,"t":"2026-10-22T21:30:00Z","v":304,"vw":6.5}],"history":[{"c":4.5,"h":4.65,"l":4.34,"n":3162,"o":4.64,"t":"2024-10-21T04:00:00Z","v":304229,"vw":4.467338},{"c":4.49,"h":4.53,"l":4.3,"n":3320,"o":4.44,"t":"2024-10-22T04:00:00Z","v":291210,"vw":4.429773},{"c":4.49,"h":4.54,"l":4.375,"n":2694,"o":4.49,"t":"2024-10-23T04:00:00Z","v":222900,"vw":4.467023},{"c":4.41,"h":4.53,"l":4.35,"n":2099,"o":4.5,"t":"2024-10-24T04:00:00Z","v":161796,"vw":4.407219},{"c":4.35,"h":4.541,"l":4.31,"n":1987,"o":4.45,"t":"2024-10-25T04:00:00Z","v":208308,"vw":4.43233},{"c":4.41,"h":4.51,"l":4.355,"n":3225,"o":4.43,"t":"2024-10-28T04:00:00Z","v":233212,"vw":4.427114},{"c":4.46,"h":4.53,"l":4.39,"n":3185,"o":4.43,"t":"2024-10-29T04:00:00Z","v":273305,"vw":4.457897},{"c":4.39,"h":4.55,"l":4.345,"n":3070,"o":4.46,"t":"2024-10-30T04:00:00Z","v":263985,"vw":4.432751},{"c":4.2,"h":4.45,"l":4.2,"n":2951,"o":4.39,"t":"2024-10-31T04:00:00Z","v":259558,"vw":4.331679},{"c":4.05,"h":4.335,"l":4,"n":3967,"o":4.23,"t":"2024-11-01T04:00:00Z","v":423285,"vw":4.140363},{"c":4.06,"h":4.115,"l":3.965,"n":3735,"o":4.09,"t":"2024-11-04T05:00:00Z","v":395405,"vw":4.026864},{"c":4.15,"h":4.165,"l":3.98,"n":3598,"o":4.1,"t":"2024-11-05T05:00:00Z","v":444459,"vw":4.065532},{"c":4.22,"h":4.42,"l":4.15,"n":4754,"o":4.36,"t":"2024-11-06T05:00:00Z","v":413852,"vw":4.265286},{"c":3.93,"h":4.3,"l":3.91,"n":5878,"o":4.25,"t":"2024-11-07T05:00:00Z","v":673139,"vw":4.033024},{"c":3.905,"h":4,"l":3.75,"n":5697,"o":3.95,"t":"2024-11-08T05:00:00Z","v":672372,"vw":3.878838},{"c":3.9,"h":3.9652,"l":3.83,"n":5226,"o":3.96,"t":"2024-11-11T05:00:00Z","v":435299,"vw":3.909208},{"c":3.105,"h":3.72,"l":2.98,"n":13512,"o":3.6,"t":"2024-11-12T05:00:00Z","v":2107379,"vw":3.190422},{"c":3.03,"h":3.24,"l":3.02,"n":4072,"o":3.145,"t":"2024-11-13T05:00:00Z","v":527078,"vw":3.110628},{"c":2.77,"h":3.1,"l":2.74,"n":6632,"o":3.1,"t":"2024-11-14T05:00:00Z","v":935608,"vw":2.876411},{"c":2.72,"h":2.8799,"l":2.5787,"n":7116,"o":2.82,"t":"2024-11-15T05:00:00Z","v":1073463,"vw":2.671419},{"c":2.63,"h":2.89,"l":2.5213,"n":6188,"o":2.77,"t":"2024-11-18T05:00:00Z","v":929098,"vw":2.653778},{"c":2.57,"h":2.63,"l":2.5,"n":4805,"o":2.57,"t":"2024-11-19T05:00:00Z","v":597161,"vw":2.551672},{"c":2.67,"h":2.8,"l":2.55,"n":3876,"o":2.61,"t":"2024-11-20T05:00:00Z","v":504359,"vw":2.677729},{"c":2.86,"h":2.875,"l":2.61,"n":4059,"o":2.76,"t":"2024-11-21T05:00:00Z","v":540698,"vw":2.808132},{"c":3.34,"h":3.3799,"l":2.7842,"n":6751,"o":2.79,"t":"2024-11-22T05:00:00Z","v":1076625,"vw":3.212078},{"c":3.55,"h":3.89,"l":3.42,"n":6459,"o":3.44,"t":"2024-11-25T05:00:00Z","v":937708,"vw":3.642453},{"c":3.38,"h":3.69,"l":3.3591,"n":4268,"o":3.57,"t":"2024-11-26T05:00:00Z","v":370563,"vw":3.437498},{"c":3.49,"h":4.06,"l":3.475,"n":8019,"o":3.5,"t":"2024-11-27T05:00:00Z","v":1125994,"vw":3.718804},{"c":3.42,"h":3.6,"l":3.3,"n":2974,"o":3.52,"t":"2024-11-29T05:00:00Z","v":248821,"vw":3.394415},{"c":3.73,"h":3.74,"l":3.35,"n":7336,"o":3.45,"t":"2024-12-02T05:00:00Z","v":660884,"vw":3.594339},{"c":3.5,"h":3.73,"l":3.46,"n":6767,"o":3.7,"t":"2024-12-03T05:00:00Z","v":796133,"vw":3.56498},{"c":3.43,"h":3.75,"l":3.425,"n":5684,"o":3.53,"t":"2024-12-04T05:00:00Z","v":640248,"vw":3.548632},{"c":3.14,"h":3.58,"l":3.0601,"n":4614,"o":3.42,"t":"2024-12-05T05:00:00Z","v":502739,"vw":3.180273},{"c":3.58,"h":3.61,"l":3.1609,"n":4011,"o":3.17,"t":"2024-12-06T05:00:00Z","v":441268,"vw":3.435945},{"c":3.5,"h":3.85,"l":3.485,"n":4797,"o":3.6,"t":"2024-12-09T05:00:00Z","v":416084,"vw":3.618874},{"c":3.355,"h":3.52,"l":3.27,"n":4508,"o":3.49,"t":"2024-12-10T05:00:00Z","v":318764,"vw":3.364732},{"c":3.27,"h":3.44,"l":3.27,"n":3647,"o":3.36,"t":"2024-12-11T05:00:00Z","v":275430,"vw":3.32171},{"c":3.08,"h":3.29,"l":3.06,"n":3674,"o":3.28,"t":"2024-12-12T05:00:00Z","v":335538,"vw":3.136255},{"c":3.05,"h":3.1436,"l":2.93,"n":3582,"o":3.1,"t":"2024-12-13T05:00:00Z","v":417222,"vw":3.009578},{"c":2.83,"h":3.045,"l":2.82,"n":4037,"o":3.04,"t":"2024-12-16T05:00:00Z","v":364586,"vw":2.913561},{"c":2.955,"h":3.03,"l":2.7311,"n":5525,"o":2.83,"t":"2024-12-17T05:00:00Z","v":604965,"vw":2.886931},{"c":2.715,"h":3.025,"l":2.65,"n":4826,"o":3,"t":"2024-12-18T05:00:00Z","v":650893,"vw":2.832777},{"c":2.76,"h":2.81,"l":2.691,"n":4096,"o":2.76,"t":"2024-12-19T05:00:00Z","v":355494,"vw":2.74652},{"c":2.83,"h":2.91,"l":2.66,"n":3930,"o":2.75,"t":"2024-12-20T05:00:00Z","v":790891,"vw":2.809618},{"c":2.72,"h":2.885,"l":2.69,"n":3417,"o":2.86,"t":"2024-12-23T05:00:00Z","v":564146,"vw":2.742349},{"c":2.75,"h":2.75,"l":2.6235,"n":2513,"o":2.7,"t":"2024-12-24T05:00:00Z","v":417359,"vw":2.693626},{"c":2.81,"h":2.825,"l":2.665,"n":2734,"o":2.72,"t":"2024-12-26T05:00:00Z","v":317366,"vw":2.761515},{"c":2.75,"h":2.88,"l":2.65,"n":3585,"o":2.82,"t":"2024-12-27T05:00:00Z","v":458380,"vw":2.73242},{"c":2.69,"h":2.84,"l":2.63,"n":3877,"o":2.72,"t":"2024-12-30T05:00:00Z","v":420452,"vw":2.733614},{"c":2.74,"h":2.77,"l":2.58,"n":3813,"o":2.7,"t":"2024-12-31T05:00:00Z","v":475468,"vw":2.67929},{"c":3.09,"h":3.1,"l":2.79,"n":4479,"o":2.8,"t":"2025-01-02T05:00:00Z","v":456718,"vw":2.990284},{"c":3.27,"h":3.34,"l":3.08,"n":4859,"o":3.08,"t":"2025-01-03T05:00:00Z","v":509753,"vw":3.244411},{"c":3.31,"h":3.43,"l":3.18,"n":4005,"o":3.28,"t":"2025-01-06T05:00:00Z","v":442702,"vw":3.305246},{"c":3.55,"h":3.7,"l":3.29,"n":5254,"o":3.33,"t":"2025-01-07T05:00:00Z","v":595377,"vw":3.557607},{"c":3.4,"h":3.56,"l":3.2507,"n":3841,"o":3.55,"t":"2025-01-08T05:00:00Z","v":375453,"vw":3.417767},{"c":3.115,"h":3.4633,"l":3.0543,"n":3618,"o":3.38,"t":"2025-01-10T05:00:00Z","v":294355,"vw":3.161518},{"c":3.155,"h":3.16,"l":2.96,"n":2401,"o":3.02,"t":"2025-01-13T05:00:00Z","v":159881,"vw":3.08601},{"c":3.145,"h":3.195,"l":2.97,"n":3337,"o":3.17,"t":"2025-01-14T05:00:00Z","v":300213,"vw":3.085345},{"c":3.17,"h":3.2897,"l":3.11,"n":3304,"o":3.26,"t":"2025-01-15T05:00:00Z","v":272637,"vw":3.176375},{"c":3.15,"h":3.2,"l":3.08,"n":1908,"o":3.2,"t":"2025-01-16T05:00:00Z","v":152212,"vw":3.140079},{"c":3.48,"h":3.5,"l":3.17,"n":3625,"o":3.23,"t":"2025-01-17T05:00:00Z","v":378388,"vw":3.339869},{"c":3.83,"h":3.898,"l":3.46,"n":6032,"o":3.6,"t":"2025-01-21T05:00:00Z","v":808191,"vw":3.710934},{"c":3.66,"h":4.15,"l":3.5501,"n":9267,"o":3.84,"t":"2025-01-22T05:00:00Z","v":1121197,"vw":3.847239},{"c":3.76,"h":3.78,"l":3.4392,"n":3143,"o":3.61,"t":"2025-01-23T05:00:00Z","v":309039,"vw":3.653959},{"c":3.57,"h":3.951,"l":3.55,"n":3777,"o":3.73,"t":"2025-01-24T05:00:00Z","v":373071,"vw":3.737898},{"c":3.6,"h":3.75,"l":3.501,"n":2950,"o":3.7,"t":"2025-01-27T05:00:00Z","v":314921,"vw":3.626879},{"c":3.56,"h":3.68,"l":3.51,"n":1939,"o":3.59,"t":"2025-01-28T05:00:00Z","v":172885,"vw":3.561818},{"c":3.61,"h":3.7,"l":3.39,"n":3510,"o":3.54,"t":"2025-01-29T05:00:00Z","v":321670,"vw":3.561273},{"c":3.54,"h":3.75,"l":3.4927,"n":3790,"o":3.7,"t":"2025-01-30T05:00:00Z","v":302070,"vw":3.612685},{"c":3.8,"h":4.1,"l":3.55,"n":5202,"o":3.66,"t":"2025-01-31T05:00:00Z","v":687855,"vw":3.889215},{"c":3.51,"h":3.69,"l":3.41,"n":3673,"o":3.53,"t":"2025-02-03T05:00:00Z","v":437685,"vw":3.52652},{"c":3.5,"h":3.6,"l":3.4,"n":2861,"o":3.51,"t":"2025-02-04T05:00:00Z","v":404415,"vw":3.466845},{"c":3.9,"h":3.91,"l":3.5,"n":4436,"o":3.54,"t":"2025-02-05T05:00:00Z","v":701491,"vw":3.764648},{"c":3.74,"h":4.0875,"l":3.7,"n":2659,"o":3.9,"t":"2025-02-06T05:00:00Z","v":604063,"vw":3.787316},{"c":3.5,"h":3.72,"l":3.5,"n":2815,"o":3.71,"t":"2025-02-07T05:00:00Z","v":389760,"vw":3.538339},{"c":3.23,"h":3.56,"l":3.225,"n":3648,"o":3.56,"t":"2025-02-10T05:00:00Z","v":445029,"vw":3.345802},{"c":3.21,"h":3.2808,"l":3.09,"n":3336,"o":3.25,"t":"2025-02-11T05:00:00Z","v":370878,"vw":3.195807},{"c":3.46,"h":3.47,"l":3.1342,"n":2653,"o":3.14,"t":"2025-02-12T05:00:00Z","v":292617,"vw":3.303755},{"c":3.5,"h":3.525,"l":3.2901,"n":2581,"o":3.47,"t":"2025-02-13T05:00:00Z","v":207016,"vw":3.416035},{"c":3.51,"h":3.68,"l":3.43,"n":2405,"o":3.53,"t":"2025-02-14T05:00:00Z","v":256712,"vw":3.538269},{"c":3.52,"h":3.6,"l":3.45,"n":2195,"o":3.56,"t":"2025-02-18T05:00:00Z","v":183245,"vw":3.501928},{"c":3.48,"h":3.555,"l":3.4,"n":3051,"o":3.5,"t":"2025-02-19T05:00:00Z","v":330772,"vw":3.468727},{"c":3.45,"h":3.51,"l":3.3535,"n":2298,"o":3.44,"t":"2025-02-20T05:00:00Z","v":193623,"vw":3.443519},{"c":3.32,"h":3.51,"l":3.2701,"n":2452,"o":3.51,"t":"2025-02-21T05:00:00Z","v":227190,"vw":3.364208},{"c":3.16,"h":3.48,"l":3.14,"n":3279,"o":3.36,"t":"2025-02-24T05:00:00Z","v":294351,"vw":3.215602},{"c":3.09,"h":3.265,"l":3.06,"n":4108,"o":3.17,"t":"2025-02-25T05:00:00Z","v":391269,"vw":3.148071},{"c":3.13,"h":3.32,"l":3.03,"n":2815,"o":3.09,"t":"2025-02-26T05:00:00Z","v":419259,"vw":3.12996},{"c":2.86,"h":3.2324,"l":2.83,"n":3177,"o":3.18,"t":"2025-02-27T05:00:00Z","v":544241,"vw":2.94967},{"c":2.85,"h":2.91,"l":2.76,"n":3393,"o":2.87,"t":"2025-02-28T05:00:00Z","v":435582,"vw":2.822758},{"c":2.54,"h":2.9,"l":2.53,"n":3522,"o":2.89,"t":"2025-03-03T05:00:00Z","v":398538,"vw":2.683547},{"c":2.58,"h":2.59,"l":2.46,"n":2938,"o":2.5,"t":"2025-03-04T05:00:00Z","v":308086,"vw":2.548261},{"c":2.41,"h":2.59,"l":2.37,"n":3979,"o":2.59,"t":"2025-03-05T05:00:00Z","v":505264,"vw":2.431777},{"c":2.35,"h":2.41,"l":2.31,"n":2852,"o":2.39,"t":"2025-03-06T05:00:00Z","v":292177,"vw":2.372129},{"c":2.35,"h":2.42,"l":2.33,"n":2661,"o":2.37,"t":"2025-03-07T05:00:00Z","v":290626,"vw":2.377708},{"c":2.15,"h":2.375,"l":2.13,"n":3723,"o":2.34,"t":"2025-03-10T04:00:00Z","v":385707,"vw":2.221288},{"c":2.05,"h":2.29,"l":1.93,"n":4012,"o":2.29,"t":"2025-03-11T04:00:00Z","v":749676,"vw":2.002797},{"c":1.865,"h":2.1,"l":1.855,"n":2679,"o":2.1,"t":"2025-03-12T04:00:00Z","v":438960,"vw":1.923158},{"c":1.675,"h":1.94,"l":1.67,"n":4103,"o":1.86,"t":"2025-03-13T04:00:00Z","v":589553,"vw":1.74587},{"c":1.86,"h":1.91,"l":1.6508,"n":5148,"o":1.68,"t":"2025-03-14T04:00:00Z","v":940421,"vw":1.808645},{"c":1.78,"h":1.93,"l":1.73,"n":3642,"o":1.89,"t":"2025-03-17T04:00:00Z","v":519610,"vw":1.805772},{"c":1.73,"h":1.792,"l":1.641,"n":4354,"o":1.73,"t":"2025-03-18T04:00:00Z","v":573227,"vw":1.706513},{"c":1.73,"h":1.79,"l":1.71,"n":3455,"o":1.76,"t":"2025-03-19T04:00:00Z","v":450327,"vw":1.74156},{"c":1.67,"h":1.78,"l":1.635,"n":3142,"o":1.7,"t":"2025-03-20T04:00:00Z","v":479695,"vw":1.664097},{"c":1.61,"h":1.64,"l":1.6,"n":3977,"o":1.64,"t":"2025-03-21T04:00:00Z","v":733937,"vw":1.613682},{"c":1.64,"h":1.67,"l":1.55,"n":3545,"o":1.66,"t":"2025-03-24T04:00:00Z","v":473958,"vw":1.613681},{"c":1.67,"h":1.685,"l":1.57,"n":3632,"o":1.64,"t":"2025-03-25T04:00:00Z","v":426082,"vw":1.637214},{"c":1.67,"h":1.68,"l":1.6036,"n":2500,"o":1.68,"t":"2025-03-26T04:00:00Z","v":368031,"vw":1.643505},{"c":1.66,"h":1.765,"l":1.65,"n":2786,"o":1.68,"t":"2025-03-27T04:00:00Z","v":481465,"vw":1.706683},{"c":1.6,"h":1.64,"l":1.57,"n":2797,"o":1.64,"t":"2025-03-28T04:00:00Z","v":361479,"vw":1.599531},{"c":1.505,"h":1.57,"l":1.44,"n":3594,"o":1.56,"t":"2025-03-31T04:00:00Z","v":633543,"vw":1.498532},{"c":1.6,"h":1.61,"l":1.47,"n":2915,"o":1.51,"t":"2025-04-01T04:00:00Z","v":383326,"vw":1.574586},{"c":1.63,"h":1.63,"l":1.46,"n":2688,"o":1.56,"t":"2025-04-02T04:00:00Z","v":275748,"vw":1.569637},{"c":1.6,"h":1.615,"l":1.51,"n":4188,"o":1.53,"t":"2025-04-03T04:00:00Z","v":569633,"vw":1.55789},{"c":1.56,"h":1.57,"l":1.47,"n":2935,"o":1.54,"t":"2025-04-04T04:00:00Z","v":446053,"vw":1.510259},{"c":1.84,"h":1.85,"l":1.38,"n":4044,"o":1.48,"t":"2025-04-07T04:00:00Z","v":567473,"vw":1.649582},{"c":1.7,"h":1.905,"l":1.64,"n":3120,"o":1.9,"t":"2025-04-08T04:00:00Z","v":364713,"vw":1.778149},{"c":1.725,"h":1.7951,"l":1.5837,"n":2787,"o":1.67,"t":"2025-04-09T04:00:00Z","v":372262,"vw":1.720281},{"c":1.62,"h":1.68,"l":1.56,"n":2632,"o":1.66,"t":"2025-04-10T04:00:00Z","v":254496,"vw":1.617094},{"c":1.7,"h":1.715,"l":1.57,"n":2763,"o":1.65,"t":"2025-04-11T04:00:00Z","v":356648,"vw":1.661672},{"c":1.78,"h":1.83,"l":1.71,"n":2850,"o":1.74,"t":"2025-04-14T04:00:00Z","v":449676,"vw":1.764548},{"c":1.69,"h":1.82,"l":1.675,"n":2666,"o":1.8,"t":"2025-04-15T04:00:00Z","v":293195,"vw":1.72824},{"c":1.65,"h":1.6994,"l":1.6,"n":2649,"o":1.68,"t":"2025-04-16T04:00:00Z","v":262517,"vw":1.640861},{"c":2.08,"h":2.1192,"l":1.65,"n":4825,"o":1.65,"t":"2025-04-17T04:00:00Z","v":705373,"vw":1.950439},{"c":2.31,"h":2.5291,"l":1.96,"n":7916,"o":2.02,"t":"2025-04-21T04:00:00Z","v":1193585,"vw":2.304378},{"c":2.87,"h":3.3,"l":2.28,"n":24558,"o":2.33,"t":"2025-04-22T04:00:00Z","v":4555317,"vw":2.954365},{"c":2.85,"h":3.4,"l":2.84,"n":9000,"o":3,"t":"2025-04-23T04:00:00Z","v":1573744,"vw":3.103347},{"c":2.82,"h":2.87,"l":2.7205,"n":4859,"o":2.85,"t":"2025-04-24T04:00:00Z","v":740031,"vw":2.813249},{"c":2.7,"h":2.9975,"l":2.6701,"n":4633,"o":2.84,"t":"2025-04-25T04:00:00Z","v":651645,"vw":2.772358},{"c":3.14,"h":3.185,"l":2.63,"n":7681,"o":2.7,"t":"2025-04-28T04:00:00Z","v":1371367,"vw":3.049346},{"c":3.05,"h":3.19,"l":2.9,"n":5251,"o":3.19,"t":"2025-04-29T04:00:00Z","v":667103,"vw":3.053934},{"c":2.89,"h":3.08,"l":2.8511,"n":4245,"o":3.06,"t":"2025-04-30T04:00:00Z","v":543285,"vw":2.915847},{"c":2.86,"h":2.945,"l":2.7,"n":3343,"o":2.86,"t":"2025-05-01T04:00:00Z","v":398597,"vw":2.827503},{"c":3.11,"h":3.19,"l":2.891,"n":7157,"o":2.91,"t":"2025-05-02T04:00:00Z","v":905204,"vw":3.11805},{"c":3.09,"h":3.17,"l":2.9,"n":3282,"o":3.08,"t":"2025-05-05T04:00:00Z","v":366025,"vw":3.01973},{"c":2.97,"h":3.11,"l":2.94,"n":3030,"o":3.08,"t":"2025-05-06T04:00:00Z","v":315512,"vw":2.999603},{"c":2.95,"h":3.03,"l":2.871,"n":2818,"o":2.99,"t":"2025-05-07T04:00:00Z","v":292011,"vw":2.949666},{"c":3.04,"h":3.16,"l":2.88,"n":3362,"o":2.96,"t":"2025-05-08T04:00:00Z","v":475868,"vw":3.085191},{"c":2.91,"h":3.12,"l":2.83,"n":5635,"o":3.04,"t":"2025-05-09T04:00:00Z","v":783285,"vw":2.944587},{"c":3.5,"h":4.0597,"l":3.1,"n":20808,"o":3.23,"t":"2025-05-12T04:00:00Z","v":3182163,"vw":3.582121},{"c":3.38,"h":3.67,"l":3.201,"n":6055,"o":3.54,"t":"2025-05-13T04:00:00Z","v":771105,"vw":3.41239},{"c":3.47,"h":3.56,"l":3.3,"n":4777,"o":3.37,"t":"2025-05-14T04:00:00Z","v":610870,"vw":3.431861},{"c":3.38,"h":3.48,"l":3.27,"n":5459,"o":3.42,"t":"2025-05-15T04:00:00Z","v":683043,"vw":3.354811},{"c":3.48,"h":3.55,"l":3.3252,"n":5999,"o":3.41,"t":"2025-05-16T04:00:00Z","v":827695,"vw":3.439017},{"c":3.79,"h":3.85,"l":3.45,"n":7678,"o":3.45,"t":"2025-05-19T04:00:00Z","v":1065047,"vw":3.694782},{"c":3.84,"h":3.9377,"l":3.58,"n":5117,"o":3.8,"t":"2025-05-20T04:00:00Z","v":612122,"vw":3.798862},{"c":3.66,"h":3.9,"l":3.595,"n":4922,"o":3.76,"t":"2025-05-21T04:00:00Z","v":581117,"vw":3.699964},{"c":3.79,"h":3.94,"l":3.6,"n":4441,"o":3.65,"t":"2025-05-22T04:00:00Z","v":628417,"vw":3.797296},{"c":3.82,"h":3.84,"l":3.59,"n":3479,"o":3.7,"t":"2025-05-23T04:00:00Z","v":423012,"vw":3.735049},{"c":3.55,"h":3.895,"l":3.53,"n":5545,"o":3.86,"t":"2025-05-27T04:00:00Z","v":831625,"vw":3.698247},{"c":3.02,"h":3.65,"l":2.95,"n":8895,"o":3.54,"t":"2025-05-28T04:00:00Z","v":1256335,"vw":3.085438},{"c":3.2,"h":3.2,"l":2.9601,"n":4527,"o":3.03,"t":"2025-05-29T04:00:00Z","v":482279,"vw":3.104859},{"c":3.43,"h":3.4999,"l":3,"n":6436,"o":3.19,"t":"2025-05-30T04:00:00Z","v":946791,"vw":3.298842},{"c":4.13,"h":4.19,"l":3.4582,"n":10350,"o":3.51,"t":"2025-06-02T04:00:00Z","v":1676347,"vw":3.978259},{"c":5,"h":5.15,"l":4.16,"n":66750,"o":4.825,"t":"2025-06-03T04:00:00Z","v":9933528,"vw":4.841737},{"c":5.63,"h":6.2,"l":5.28,"n":23585,"o":5.36,"t":"2025-06-04T04:00:00Z","v":3843591,"vw":5.749289},{"c":5.16,"h":5.73,"l":5.06,"n":10171,"o":5.63,"t":"2025-06-05T04:00:00Z","v":1342661,"vw":5.290318},{"c":5.95,"h":6.35,"l":5.18,"n":16199,"o":5.19,"t":"2025-06-06T04:00:00Z","v":2535731,"vw":6.002648},{"c":5.55,"h":6.2,"l":5.48,"n":7883,"o":6.11,"t":"2025-06-09T04:00:00Z","v":983657,"vw":5.727566},{"c":5.37,"h":5.65,"l":5.305,"n":7361,"o":5.58,"t":"2025-06-10T04:00:00Z","v":1279670,"vw":5.448167},{"c":5.16,"h":5.41,"l":5.08,"n":7175,"o":5.4,"t":"2025-06-11T04:00:00Z","v":1478333,"vw":5.182779},{"c":4.82,"h":5.13,"l":4.8,"n":6320,"o":5.05,"t":"2025-06-12T04:00:00Z","v":689085,"vw":4.956755},{"c":4.7,"h":4.82,"l":4.65,"n":4922,"o":4.68,"t":"2025-06-13T04:00:00Z","v":402108,"vw":4.730953},{"c":5.14,"h":5.16,"l":4.65,"n":5344,"o":4.79,"t":"2025-06-16T04:00:00Z","v":605943,"vw":4.93709},{"c":4.78,"h":5.2,"l":4.75,"n":6066,"o":5.1,"t":"2025-06-17T04:00:00Z","v":645673,"vw":4.935154},{"c":4.47,"h":4.83,"l":4.38,"n":6310,"o":4.72,"t":"2025-06-18T04:00:00Z","v":615813,"vw":4.51431},{"c":4.78,"h":4.98,"l":4.5,"n":5911,"o":4.57,"t":"2025-06-20T04:00:00Z","v":1477946,"vw":4.779624},{"c":4.8,"h":4.84,"l":4.465,"n":5469,"o":4.71,"t":"2025-06-23T04:00:00Z","v":750718,"vw":4.6881},{"c":5,"h":5.18,"l":4.83,"n":6598,"o":4.83,"t":"2025-06-24T04:00:00Z","v":823733,"vw":5.022427},{"c":4.93,"h":5.06,"l":4.71,"n":5054,"o":5.06,"t":"2025-06-25T04:00:00Z","v":677151,"vw":4.909498},{"c":4.91,"h":5.02,"l":4.81,"n":6493,"o":5,"t":"2025-06-26T04:00:00Z","v":858728,"vw":4.922894},{"c":4.76,"h":5.22,"l":4.75,"n":7262,"o":4.91,"t":"2025-06-27T04:00:00Z","v":3866166,"vw":4.823993},{"c":4.57,"h":4.93,"l":4.52,"n":6791,"o":4.8,"t":"2025-06-30T04:00:00Z","v":677318,"vw":4.60803},{"c":4.84,"h":5.05,"l":4.34,"n":8672,"o":4.52,"t":"2025-07-01T04:00:00Z","v":1090524,"vw":4.67937},{"c":5.51,"h":5.6,"l":4.81,"n":8859,"o":4.84,"t":"2025-07-02T04:00:00Z","v":1119318,"vw":5.398587},{"c":6.07,"h":6.2,"l":5.4841,"n":8349,"o":5.51,"t":"2025-07-03T04:00:00Z","v":1273135,"vw":5.989345},{"c":5.18,"h":5.98,"l":4.85,"n":12266,"o":5.96,"t":"2025-07-07T04:00:00Z","v":2131983,"vw":5.318967},{"c":4.86,"h":5.29,"l":4.78,"n":7222,"o":5.17,"t":"2025-07-08T04:00:00Z","v":1037171,"vw":4.962328},{"c":5.18,"h":5.44,"l":4.86,"n":5549,"o":4.87,"t":"2025-07-09T04:00:00Z","v":904718,"vw":5.215802},{"c":5.92,"h":5.98,"l":5.065,"n":8624,"o":5.17,"t":"2025-07-10T04:00:00Z","v":1594934,"vw":5.674983},{"c":7.06,"h":7.34,"l":5.8203,"n":31692,"o":6,"t":"2025-07-11T04:00:00Z","v":6840347,"vw":6.7781},{"c":6.83,"h":7.04,"l":6.45,"n":12283,"o":6.87,"t":"2025-07-14T04:00:00Z","v":1617082,"vw":6.793106},{"c":6.22,"h":7,"l":6.12,"n":9296,"o":6.86,"t":"2025-07-15T04:00:00Z","v":1267445,"vw":6.357407},{"c":6.36,"h":6.5294,"l":6.15,"n":4953,"o":6.28,"t":"2025-07-16T04:00:00Z","v":620972,"vw":6.352897},{"c":6.72,"h":6.96,"l":6.59,"n":8717,"o":6.67,"t":"2025-07-17T04:00:00Z","v":1073320,"vw":6.77368},{"c":6.15,"h":6.7099,"l":6.12,"n":9262,"o":6.7,"t":"2025-07-18T04:00:00Z","v":1082926,"vw":6.345579},{"c":6.09,"h":6.57,"l":5.99,"n":7055,"o":6.21,"t":"2025-07-21T04:00:00Z","v":751078,"vw":6.258265},{"c":6.12,"h":6.14,"l":5.67,"n":8564,"o":6.09,"t":"2025-07-22T04:00:00Z","v":1089485,"vw":5.922181},{"c":6.07,"h":6.24,"l":5.9,"n":5466,"o":6.2,"t":"2025-07-23T04:00:00Z","v":687185,"vw":6.077279},{"c":6.04,"h":6.235,"l":5.885,"n":3797,"o":6.04,"t":"2025-07-24T04:00:00Z","v":503410,"vw":6.073543},{"c":5.96,"h":6.26,"l":5.81,"n":5985,"o":6.04,"t":"2025-07-25T04:00:00Z","v":943337,"vw":6.020597},{"c":6.35,"h":6.58,"l":5.9,"n":7518,"o":6,"t":"2025-07-28T04:00:00Z","v":1227836,"vw":6.403428},{"c":5.88,"h":6.33,"l":5.7621,"n":5637,"o":6.31,"t":"2025-07-29T04:00:00Z","v":873367,"vw":5.968789},{"c":5.9,"h":6.2145,"l":5.82,"n":4389,"o":5.82,"t":"2025-07-30T04:00:00Z","v":469979,"vw":6.014034},{"c":5.52,"h":5.9993,"l":5.49,"n":4809,"o":5.89,"t":"2025-07-31T04:00:00Z","v":671410,"vw":5.725697},{"c":5.36,"h":5.63,"l":5.34,"n":3047,"o":5.5,"t":"2025-08-01T04:00:00Z","v":269139,"vw":5.439039},{"c":5.4,"h":5.5896,"l":5.37,"n":3265,"o":5.49,"t":"2025-08-04T04:00:00Z","v":347884,"vw":5.439266},{"c":5.29,"h":5.43,"l":5.0901,"n":5245,"o":5.39,"t":"2025-08-05T04:00:00Z","v":527703,"vw":5.24911},{"c":4.76,"h":5.3214,"l":4.75,"n":5740,"o":5.3,"t":"2025-08-06T04:00:00Z","v":777930,"vw":4.921395},{"c":4.76,"h":4.88,"l":4.65,"n":5006,"o":4.8,"t":"2025-08-07T04:00:00Z","v":626710,"vw":4.736986},{"c":4.8,"h":4.82,"l":4.6,"n":4900,"o":4.75,"t":"2025-08-08T04:00:00Z","v":608828,"vw":4.724213},{"c":4.27,"h":4.59,"l":4.06,"n":7133,"o":4.42,"t":"2025-08-11T04:00:00Z","v":1007956,"vw":4.295341},{"c":4.81,"h":4.845,"l":4.15,"n":6888,"o":4.27,"t":"2025-08-12T04:00:00Z","v":949812,"vw":4.473655},{"c":4.54,"h":4.84,"l":4.4497,"n":5405,"o":4.83,"t":"2025-08-13T04:00:00Z","v":735825,"vw":4.586426},{"c":4.55,"h":4.64,"l":4.39,"n":5507,"o":4.5,"t":"2025-08-14T04:00:00Z","v":542461,"vw":4.515469},{"c":4.63,"h":4.72,"l":4.533,"n":3619,"o":4.6,"t":"2025-08-15T04:00:00Z","v":455516,"vw":4.640714},{"c":4.53,"h":4.686,"l":4.51,"n":2878,"o":4.63,"t":"2025-08-18T04:00:00Z","v":247818,"vw":4.570244},{"c":4.53,"h":4.58,"l":4.43,"n":4026,"o":4.52,"t":"2025-08-19T04:00:00Z","v":345567,"vw":4.520913},{"c":4.51,"h":4.58,"l":4.36,"n":3167,"o":4.53,"t":"2025-08-20T04:00:00Z","v":298713,"vw":4.474173},{"c":4.57,"h":4.664,"l":4.42,"n":3629,"o":4.47,"t":"2025-08-21T04:00:00Z","v":358536,"vw":4.575349},{"c":4.52,"h":4.7,"l":4.49,"n":3510,"o":4.6,"t":"2025-08-22T04:00:00Z","v":392265,"vw":4.574792},{"c":4.39,"h":4.546,"l":4.36,"n":2733,"o":4.5,"t":"2025-08-25T04:00:00Z","v":292672,"vw":4.431722},{"c":4.63,"h":4.7,"l":4.31,"n":3563,"o":4.4,"t":"2025-08-26T04:00:00Z","v":507117,"vw":4.584875},{"c":4.54,"h":4.65,"l":4.53,"n":2574,"o":4.61,"t":"2025-08-27T04:00:00Z","v":245822,"vw":4.584474},{"c":4.25,"h":4.565,"l":4.23,"n":4009,"o":4.52,"t":"2025-08-28T04:00:00Z","v":486691,"vw":4.335354},{"c":4.18,"h":4.29,"l":4.13,"n":3476,"o":4.27,"t":"2025-08-29T04:00:00Z","v":317309,"vw":4.178688},{"c":4.16,"h":4.3322,"l":4.1009,"n":3856,"o":4.13,"t":"2025-09-02T04:00:00Z","v":402522,"vw":4.193893},{"c":4.26,"h":4.4484,"l":4.2062,"n":2956,"o":4.28,"t":"2025-09-03T04:00:00Z","v":344584,"vw":4.321352},{"c":4.29,"h":4.3,"l":4.12,"n":3093,"o":4.24,"t":"2025-09-04T04:00:00Z","v":307993,"vw":4.192155},{"c":4.33,"h":4.37,"l":4.18,"n":3027,"o":4.31,"t":"2025-09-05T04:00:00Z","v":334289,"vw":4.284246},{"c":4.26,"h":4.33,"l":4.21,"n":2933,"o":4.33,"t":"2025-09-08T04:00:00Z","v":267221,"vw":4.280743},{"c":5.07,"h":5.08,"l":4.3,"n":6509,"o":4.33,"t":"2025-09-09T04:00:00Z","v":1044454,"vw":4.756179},{"c":4.83,"h":5.2001,"l":4.78,"n":6389,"o":5.08,"t":"2025-09-10T04:00:00Z","v":814623,"vw":4.949223},{"c":4.74,"h":5.0616,"l":4.63,"n":3763,"o":4.83,"t":"2025-09-11T04:00:00Z","v":277307,"vw":4.754958},{"c":4.48,"h":4.73,"l":4.47,"n":3043,"o":4.69,"t":"2025-09-12T04:00:00Z","v":354753,"vw":4.584692},{"c":4.45,"h":4.5,"l":4.3571,"n":2564,"o":4.49,"t":"2025-09-15T04:00:00Z","v":239574,"vw":4.43347},{"c":4.47,"h":4.588,"l":4.4115,"n":2279,"o":4.46,"t":"2025-09-16T04:00:00Z","v":187446,"vw":4.528258},{"c":4.55,"h":4.68,"l":4.45,"n":3299,"o":4.45,"t":"2025-09-17T04:00:00Z","v":381453,"vw":4.56004},{"c":4.55,"h":4.72,"l":4.48,"n":4555,"o":4.6,"t":"2025-09-18T04:00:00Z","v":527531,"vw":4.567647},{"c":4.38,"h":4.595,"l":4.32,"n":3696,"o":4.55,"t":"2025-09-19T04:00:00Z","v":609657,"vw":4.401067},{"c":4.6,"h":4.8,"l":4.26,"n":4243,"o":4.35,"t":"2025-09-22T04:00:00Z","v":612725,"vw":4.612197},{"c":4.44,"h":4.6651,"l":4.42,"n":3623,"o":4.51,"t":"2025-09-23T04:00:00Z","v":424017,"vw":4.50295},{"c":4.27,"h":4.5274,"l":4.25,"n":3495,"o":4.49,"t":"2025-09-24T04:00:00Z","v":394564,"vw":4.361424},{"c":3.9,"h":4.2348,"l":3.87,"n":5247,"o":4.23,"t":"2025-09-25T04:00:00Z","v":853318,"vw":3.988537},{"c":3.95,"h":3.9772,"l":3.78,"n":4308,"o":3.9,"t":"2025-09-26T04:00:00Z","v":494715,"vw":3.897785},{"c":3.98,"h":4.05,"l":3.92,"n":3306,"o":4,"t":"2025-09-29T04:00:00Z","v":336974,"vw":3.980953},{"c":3.85,"h":3.97,"l":3.76,"n":4080,"o":3.94,"t":"2025-09-30T04:00:00Z","v":439623,"vw":3.830958},{"c":3.9,"h":3.9879,"l":3.82,"n":3470,"o":3.85,"t":"2025-10-01T04:00:00Z","v":296345,"vw":3.912769},{"c":3.94,"h":3.96,"l":3.8734,"n":3349,"o":3.91,"t":"2025-10-02T04:00:00Z","v":289040,"vw":3.923103},{"c":4.14,"h":4.34,"l":3.92,"n":6627,"o":4,"t":"2025-10-03T04:00:00Z","v":826783,"vw":4.186368},{"c":4.15,"h":4.21,"l":4.07,"n":3696,"o":4.14,"t":"2025-10-06T04:00:00Z","v":406228,"vw":4.144029},{"c":4.25,"h":4.38,"l":4.12,"n":5520,"o":4.2,"t":"2025-10-07T04:00:00Z","v":592776,"vw":4.23664},{"c":4.17,"h":4.23,"l":4.124,"n":3204,"o":4.15,"t":"2025-10-08T04:00:00Z","v":351667,"vw":4.164504},{"c":4.25,"h":4.3977,"l":4.22,"n":4433,"o":4.23,"t":"2025-10-09T04:00:00Z","v":449543,"vw":4.287681},{"c":3.97,"h":4.26,"l":3.9502,"n":3919,"o":4.26,"t":"2025-10-10T04:00:00Z","v":327101,"vw":4.061955},{"c":4.05,"h":4.07,"l":3.9235,"n":4151,"o":3.98,"t":"2025-10-13T04:00:00Z","v":384260,"vw":4.007632},{"c":3.97,"h":3.99,"l":3.835,"n":3976,"o":3.99,"t":"2025-10-14T04:00:00Z","v":356121,"vw":3.923495},{"c":3.98,"h":4.0075,"l":3.84,"n":4061,"o":3.99,"t":"2025-10-15T04:00:00Z","v":391805,"vw":3.929475},{"c":3.99,"h":4.18,"l":3.95,"n":4782,"o":4.05,"t":"2025-10-16T04:00:00Z","v":523305,"vw":4.073497},{"c":3.88,"h":4.1,"l":3.85,"n":4569,"o":4,"t":"2025-10-17T04:00:00Z","v":552074,"vw":3.953349},{"c":4.42,"h":4.5999,"l":3.9486,"n":5876,"o":3.97,"t":"2025-10-20T04:00:00Z","v":928072,"vw":4.412038},{"c":4.29,"h":4.46,"l":4.13,"n":4251,"o":4.42,"t":"2025-10-21T04:00:00Z","v":480092,"vw":4.319998},{"c":4.05,"h":4.26,"l":4,"n":4714,"o":4.25,"t":"2025-10-22T04:00:00Z","v":563435,"vw":4.068169},{"c":4.18,"h":4.24,"l":4.04,"n":6230,"o":4.05,"t":"2025-10-23T04:00:00Z","v":540029,"vw":4.177964},{"c":4.14,"h":4.24,"l":3.9504,"n":4163,"o":4.24,"t":"2025-10-24T04:00:00Z","v":401325,"vw":4.059562},{"c":4.15,"h":4.22,"l":4.09,"n":3093,"o":4.09,"t":"2025-10-27T04:00:00Z","v":196318,"vw":4.172687},{"c":4.04,"h":4.15,"l":3.9688,"n":2979,"o":4.14,"t":"2025-10-28T04:00:00Z","v":191079,"vw":4.055663},{"c":3.85,"h":4.03,"l":3.83,"n":5211,"o":4.03,"t":"2025-10-29T04:00:00Z","v":669601,"vw":3.925593},{"c":3.81,"h":3.92,"l":3.77,"n":3268,"o":3.85,"t":"2025-10-30T04:00:00Z","v":261010,"vw":3.844613},{"c":3.97,"h":4.105,"l":3.9,"n":3615,"o":3.99,"t":"2025-10-31T04:00:00Z","v":469325,"vw":3.997966},{"c":3.97,"h":4,"l":3.85,"n":5770,"o":3.97,"t":"2025-11-03T05:00:00Z","v":552099,"vw":3.951486},{"c":3.73,"h":3.94,"l":3.71,"n":4681,"o":3.87,"t":"2025-11-04T05:00:00Z","v":505568,"vw":3.760242},{"c":3.69,"h":3.843,"l":3.63,"n":2953,"o":3.72,"t":"2025-11-05T05:00:00Z","v":333232,"vw":3.729274},{"c":3.84,"h":3.89,"l":3.7,"n":3510,"o":3.7,"t":"2025-11-06T05:00:00Z","v":419825,"vw":3.804353},{"c":3.98,"h":3.98,"l":3.7,"n":3627,"o":3.84,"t":"2025-11-07T05:00:00Z","v":437344,"vw":3.831228},{"c":4.21,"h":4.69,"l":3.97,"n":6884,"o":3.98,"t":"2025-11-10T05:00:00Z","v":1237498,"vw":4.350992},{"c":4.27,"h":4.4,"l":4.18,"n":6167,"o":4.18,"t":"2025-11-11T05:00:00Z","v":658546,"vw":4.269579},{"c":4.43,"h":4.67,"l":4.22,"n":6838,"o":4.25,"t":"2025-11-12T05:00:00Z","v":722742,"vw":4.500221},{"c":4.33,"h":4.42,"l":4.25,"n":4897,"o":4.39,"t":"2025-11-13T05:00:00Z","v":434993,"vw":4.339286},{"c":4.34,"h":4.45,"l":4.17,"n":4417,"o":4.21,"t":"2025-11-14T05:00:00Z","v":366427,"vw":4.353066},{"c":4.32,"h":4.595,"l":4.28,"n":4387,"o":4.36,"t":"2025-11-17T05:00:00Z","v":490310,"vw":4.419426},{"c":4.23,"h":4.38,"l":4.12,"n":4095,"o":4.32,"t":"2025-11-18T05:00:00Z","v":405058,"vw":4.195764},{"c":4.2,"h":4.3,"l":4.12,"n":3163,"o":4.22,"t":"2025-11-19T05:00:00Z","v":267946,"vw":4.207074},{"c":4.29,"h":4.485,"l":4.1876,"n":4338,"o":4.28,"t":"2025-11-20T05:00:00Z","v":373085,"vw":4.311106},{"c":4.22,"h":4.3,"l":4.11,"n":4183,"o":4.27,"t":"2025-11-21T05:00:00Z","v":374401,"vw":4.183829},{"c":4.29,"h":4.47,"l":4.23,"n":4952,"o":4.24,"t":"2025-11-24T05:00:00Z","v":488373,"vw":4.325589},{"c":4.38,"h":4.48,"l":4.29,"n":4065,"o":4.29,"t":"2025-11-25T05:00:00Z","v":387012,"vw":4.381774},{"c":4.55,"h":4.58,"l":4.34,"n":4907,"o":4.4,"t":"2025-11-26T05:00:00Z","v":549373,"vw":4.488178},{"c":4.56,"h":4.64,"l":4.515,"n":2308,"o":4.6,"t":"2025-11-28T05:00:00Z","v":186171,"vw":4.567817},{"c":4.32,"h":4.5,"l":4.245,"n":4851,"o":4.45,"t":"2025-12-01T05:00:00Z","v":599372,"vw":4.360225},{"c":4.17,"h":4.34,"l":4.05,"n":4801,"o":4.34,"t":"2025-12-02T05:00:00Z","v":461899,"vw":4.165695},{"c":4.17,"h":4.255,"l":4.13,"n":4312,"o":4.17,"t":"2025-12-03T05:00:00Z","v":390074,"vw":4.192276},{"c":4.06,"h":4.17,"l":3.97,"n":4199,"o":4.17,"t":"2025-12-04T05:00:00Z","v":516587,"vw":4.043747},{"c":3.93,"h":4.09,"l":3.92,"n":4823,"o":4.06,"t":"2025-12-05T05:00:00Z","v":872807,"vw":3.965742},{"c":4.03,"h":4.125,"l":3.97,"n":4720,"o":3.97,"t":"2025-12-08T05:00:00Z","v":490739,"vw":4.033913},{"c":3.92,"h":4.035,"l":3.89,"n":3642,"o":4.02,"t":"2025-12-09T05:00:00Z","v":478956,"vw":3.947947},{"c":4.09,"h":4.1,"l":3.82,"n":4053,"o":3.91,"t":"2025-12-10T05:00:00Z","v":494094,"vw":3.998205},{"c":4.08,"h":4.12,"l":4,"n":3248,"o":4.09,"t":"2025-12-11T05:00:00Z","v":246490,"vw":4.068352},{"c":3.79,"h":4.07,"l":3.785,"n":4792,"o":4.07,"t":"2025-12-12T05:00:00Z","v":836731,"vw":3.907237},{"c":3.71,"h":3.85,"l":3.685,"n":5883,"o":3.82,"t":"2025-12-15T05:00:00Z","v":604361,"vw":3.759067},{"c":3.72,"h":3.77,"l":3.63,"n":5042,"o":3.69,"t":"2025-12-16T05:00:00Z","v":381130,"vw":3.714252},{"c":3.59,"h":3.7857,"l":3.58,"n":3045,"o":3.73,"t":"2025-12-17T05:00:00Z","v":236098,"vw":3.701331},{"c":3.51,"h":3.7213,"l":3.51,"n":3857,"o":3.6,"t":"2025-12-18T05:00:00Z","v":338931,"vw":3.596801},{"c":3.44,"h":4,"l":3.01,"n":16408,"o":3.5,"t":"2025-12-19T05:00:00Z","v":2838845,"vw":3.564003},{"c":3.51,"h":3.56,"l":3.3848,"n":5010,"o":3.41,"t":"2025-12-22T05:00:00Z","v":512434,"vw":3.485327},{"c":3.31,"h":3.52,"l":3.255,"n":4261,"o":3.51,"t":"2025-12-23T05:00:00Z","v":630079,"vw":3.3309},{"c":3.35,"h":3.41,"l":3.27,"n":2583,"o":3.27,"t":"2025-12-24T05:00:00Z","v":394109,"vw":3.338828},{"c":3.31,"h":3.36,"l":3.195,"n":4235,"o":3.33,"t":"2025-12-26T05:00:00Z","v":733445,"vw":3.250502},{"c":3.19,"h":3.3,"l":3.08,"n":4531,"o":3.27,"t":"2025-12-29T05:00:00Z","v":667650,"vw":3.151065},{"c":3.12,"h":3.23,"l":3.014,"n":5226,"o":3.17,"t":"2025-12-30T05:00:00Z","v":809738,"vw":3.095775},{"c":3.14,"h":3.1999,"l":3.06,"n":3673,"o":3.1,"t":"2025-12-31T05:00:00Z","v":402663,"vw":3.136002},{"c":3.23,"h":3.23,"l":3.09,"n":4135,"o":3.18,"t":"2026-01-02T05:00:00Z","v":356885,"vw":3.185088},{"c":3.22,"h":3.34,"l":3.175,"n":3882,"o":3.26,"t":"2026-01-05T05:00:00Z","v":278759,"vw":3.223187},{"c":3.47,"h":3.57,"l":3.25,"n":7320,"o":3.25,"t":"2026-01-06T05:00:00Z","v":907282,"vw":3.47387},{"c":3.7,"h":3.85,"l":3.46,"n":7989,"o":3.47,"t":"2026-01-07T05:00:00Z","v":955319,"vw":3.692082},{"c":3.75,"h":3.85,"l":3.605,"n":5609,"o":3.74,"t":"2026-01-08T05:00:00Z","v":666407,"vw":3.727257},{"c":3.91,"h":4,"l":3.8,"n":5517,"o":3.8,"t":"2026-01-09T05:00:00Z","v":685819,"vw":3.910618},{"c":4.25,"h":4.3108,"l":3.83,"n":6838,"o":4,"t":"2026-01-12T05:00:00Z","v":941563,"vw":4.166919},{"c":4.61,"h":4.69,"l":4.15,"n":10186,"o":4.27,"t":"2026-01-13T05:00:00Z","v":1452855,"vw":4.519206},{"c":4.68,"h":4.87,"l":4.57,"n":8470,"o":4.59,"t":"2026-01-14T05:00:00Z","v":1242238,"vw":4.703315},{"c":3.68,"h":4.83,"l":3.61,"n":14858,"o":4.69,"t":"2026-01-15T05:00:00Z","v":3180032,"vw":3.843887},{"c":3.34,"h":3.76,"l":3.305,"n":10809,"o":3.67,"t":"2026-01-16T05:00:00Z","v":1738937,"vw":3.491061},{"c":3.37,"h":3.39,"l":3.12,"n":6583,"o":3.3,"t":"2026-01-20T05:00:00Z","v":851306,"vw":3.28103},{"c":3.4,"h":3.55,"l":3.26,"n":7186,"o":3.42,"t":"2026-01-21T05:00:00Z","v":889107,"vw":3.387754},{"c":3.38,"h":3.54,"l":3.34,"n":4794,"o":3.41,"t":"2026-01-22T05:00:00Z","v":460692,"vw":3.396051},{"c":3.24,"h":3.4,"l":3.22,"n":4180,"o":3.4,"t":"2026-01-23T05:00:00Z","v":476294,"vw":3.261596},{"c":3.02,"h":3.23,"l":2.95,"n":7269,"o":3.23,"t":"2026-01-26T05:00:00Z","v":1189717,"vw":3.063727},{"c":3.19,"h":3.2,"l":3,"n":5372,"o":3.03,"t":"2026-01-27T05:00:00Z","v":510147,"vw":3.125253},{"c":3.11,"h":3.21,"l":3.08,"n":3437,"o":3.2,"t":"2026-01-28T05:00:00Z","v":373306,"vw":3.149278},{"c":2.99,"h":3.16,"l":2.96,"n":6147,"o":3.16,"t":"2026-01-29T05:00:00Z","v":805517,"vw":3.010112},{"c":2.84,"h":2.95,"l":2.805,"n":4856,"o":2.94,"t":"2026-01-30T05:00:00Z","v":533065,"vw":2.851462},{"c":2.86,"h":2.97,"l":2.8,"n":3824,"o":2.85,"t":"2026-02-02T05:00:00Z","v":502843,"vw":2.882954},{"c":2.9,"h":2.93,"l":2.81,"n":4202,"o":2.9,"t":"2026-02-03T05:00:00Z","v":486270,"vw":2.867675},{"c":2.89,"h":2.96,"l":2.77,"n":4458,"o":2.91,"t":"2026-02-04T05:00:00Z","v":458321,"vw":2.854924},{"c":2.77,"h":2.88,"l":2.71,"n":5210,"o":2.85,"t":"2026-02-05T05:00:00Z","v":490733,"vw":2.80625},{"c":2.94,"h":3.01,"l":2.78,"n":3492,"o":2.78,"t":"2026-02-06T05:00:00Z","v":490206,"vw":2.924664},{"c":2.98,"h":3.0067,"l":2.84,"n":2246,"o":2.91,"t":"2026-02-09T05:00:00Z","v":273330,"vw":2.933368},{"c":3.07,"h":3.145,"l":2.965,"n":4472,"o":3.03,"t":"2026-02-10T05:00:00Z","v":658508,"vw":3.074655},{"c":2.98,"h":3.08,"l":2.8815,"n":4473,"o":3.065,"t":"2026-02-11T05:00:00Z","v":525138,"vw":2.975402},{"c":2.85,"h":2.99,"l":2.755,"n":3396,"o":2.99,"t":"2026-02-12T05:00:00Z","v":337947,"vw":2.834659},{"c":2.92,"h":3.005,"l":2.83,"n":2858,"o":2.83,"t":"2026-02-13T05:00:00Z","v":280692,"vw":2.937576},{"c":3.05,"h":3.07,"l":2.9,"n":3773,"o":2.92,"t":"2026-02-17T05:00:00Z","v":432822,"vw":2.994866},{"c":3.08,"h":3.13,"l":2.9401,"n":4139,"o":3.03,"t":"2026-02-18T05:00:00Z","v":390886,"vw":3.06077},{"c":3.21,"h":3.21,"l":3.02,"n":2871,"o":3.06,"t":"2026-02-19T05:00:00Z","v":365213,"vw":3.141609},{"c":3.06,"h":3.245,"l":3.03,"n":3771,"o":3.19,"t":"2026-02-20T05:00:00Z","v":400416,"vw":3.098587},{"c":3.07,"h":3.085,"l":3,"n":2041,"o":3.03,"t":"2026-02-23T05:00:00Z","v":175612,"vw":3.049233},{"c":3.22,"h":3.35,"l":3.021,"n":3865,"o":3.06,"t":"2026-02-24T05:00:00Z","v":408070,"vw":3.225344},{"c":3.23,"h":3.29,"l":3.155,"n":3558,"o":3.22,"t":"2026-02-25T05:00:00Z","v":370210,"vw":3.215661},{"c":3.36,"h":3.375,"l":3.14,"n":2491,"o":3.22,"t":"2026-02-26T05:00:00Z","v":204381,"vw":3.270211},{"c":3.33,"h":3.335,"l":3.23,"n":2963,"o":3.26,"t":"2026-02-27T05:00:00Z","v":224958,"vw":3.278728},{"c":3.34,"h":3.36,"l":3.15,"n":3442,"o":3.2,"t":"2026-03-02T05:00:00Z","v":299044,"vw":3.310722},{"c":3.18,"h":3.28,"l":3.14,"n":3334,"o":3.26,"t":"2026-03-03T05:00:00Z","v":393065,"vw":3.197219},{"c":3.2,"h":3.27,"l":3.104,"n":2312,"o":3.21,"t":"2026-03-04T05:00:00Z","v":247084,"vw":3.209507},{"c":2.92,"h":3.185,"l":2.91,"n":8841,"o":3.14,"t":"2026-03-05T05:00:00Z","v":1030584,"vw":3.016397},{"c":2.96,"h":3.045,"l":2.92,"n":3775,"o":2.92,"t":"2026-03-06T05:00:00Z","v":414011,"vw":2.973232},{"c":3.15,"h":3.17,"l":2.9,"n":3520,"o":2.95,"t":"2026-03-09T04:00:00Z","v":454123,"vw":3.086171},{"c":3.37,"h":3.5499,"l":3.21,"n":5526,"o":3.21,"t":"2026-03-10T04:00:00Z","v":844712,"vw":3.412598},{"c":3.31,"h":3.39,"l":3.21,"n":3140,"o":3.39,"t":"2026-03-11T04:00:00Z","v":290692,"vw":3.281052},{"c":2.98,"h":3.31,"l":2.97,"n":3786,"o":3.26,"t":"2026-03-12T04:00:00Z","v":610657,"vw":3.067322},{"c":3.1,"h":3.18,"l":3.02,"n":2267,"o":3.02,"t":"2026-03-13T04:00:00Z","v":314518,"vw":3.101295},{"c":3.29,"h":3.4099,"l":2.92,"n":6791,"o":3.115,"t":"2026-03-16T04:00:00Z","v":905857,"vw":3.275202},{"c":3.99,"h":4.1,"l":3.3,"n":9809,"o":3.34,"t":"2026-03-17T04:00:00Z","v":1688221,"vw":3.798535},{"c":3.76,"h":4.08,"l":3.65,"n":8481,"o":3.98,"t":"2026-03-18T04:00:00Z","v":1010710,"vw":3.821793},{"c":3.81,"h":3.87,"l":3.619,"n":4553,"o":3.7,"t":"2026-03-19T04:00:00Z","v":455171,"vw":3.736358},{"c":3.71,"h":3.83,"l":3.65,"n":3667,"o":3.83,"t":"2026-03-20T04:00:00Z","v":382692,"vw":3.711868},{"c":3.69,"h":3.86,"l":3.62,"n":3151,"o":3.78,"t":"2026-03-23T04:00:00Z","v":303872,"vw":3.738217},{"c":3.56,"h":3.7,"l":3.505,"n":3580,"o":3.68,"t":"2026-03-24T04:00:00Z","v":379278,"vw":3.590324},{"c":3.56,"h":3.68,"l":3.535,"n":3151,"o":3.6,"t":"2026-03-25T04:00:00Z","v":255570,"vw":3.607173},{"c":3.44,"h":3.52,"l":3.41,"n":2779,"o":3.5,"t":"2026-03-26T04:00:00Z","v":252737,"vw":3.460616},{"c":3.39,"h":3.4657,"l":3.34,"n":4147,"o":3.44,"t":"2026-03-27T04:00:00Z","v":321741,"vw":3.389038},{"c":3.24,"h":3.39,"l":3.225,"n":3549,"o":3.39,"t":"2026-03-30T04:00:00Z","v":257593,"vw":3.291682},{"c":3.34,"h":3.435,"l":3.25,"n":3680,"o":3.25,"t":"2026-03-31T04:00:00Z","v":394530,"vw":3.347539},{"c":3.4,"h":3.495,"l":3.375,"n":3430,"o":3.4,"t":"2026-04-01T04:00:00Z","v":325055,"vw":3.424284},{"c":3.33,"h":3.41,"l":3.24,"n":4587,"o":3.33,"t":"2026-04-02T04:00:00Z","v":480817,"vw":3.326111},{"c":3.77,"h":4,"l":3.35,"n":13274,"o":3.37,"t":"2026-04-06T04:00:00Z","v":1855974,"vw":3.845514},{"c":4.06,"h":4.14,"l":3.58,"n":12120,"o":3.77,"t":"2026-04-07T04:00:00Z","v":1844307,"vw":3.95912},{"c":4.2,"h":4.27,"l":4.04,"n":10769,"o":4.19,"t":"2026-04-08T04:00:00Z","v":1301595,"vw":4.190689},{"c":4.45,"h":4.505,"l":4.09,"n":10380,"o":4.19,"t":"2026-04-09T04:00:00Z","v":1154953,"vw":4.356242},{"c":3.96,"h":4.67,"l":3.855,"n":13125,"o":4.59,"t":"2026-04-10T04:00:00Z","v":2104770,"vw":4.089818},{"c":4.15,"h":4.303,"l":3.9,"n":9888,"o":3.91,"t":"2026-04-13T04:00:00Z","v":1297175,"vw":4.157865},{"c":4.72,"h":4.789,"l":4.25,"n":19486,"o":4.27,"t":"2026-04-14T04:00:00Z","v":2670944,"vw":4.570382},{"c":4.83,"h":5.08,"l":4.56,"n":11814,"o":4.77,"t":"2026-04-15T04:00:00Z","v":1475954,"vw":4.794446},{"c":4.64,"h":4.7998,"l":4.565,"n":8031,"o":4.7,"t":"2026-04-16T04:00:00Z","v":795313,"vw":4.647647},{"c":4.79,"h":4.8,"l":4.52,"n":6783,"o":4.7,"t":"2026-04-17T04:00:00Z","v":827542,"vw":4.667791},{"c":4.42,"h":4.6999,"l":4.36,"n":8512,"o":4.55,"t":"2026-04-20T04:00:00Z","v":1305190,"vw":4.469841},{"c":3.91,"h":4.44,"l":3.91,"n":9454,"o":4.44,"t":"2026-04-21T04:00:00Z","v":1358582,"vw":4.069915},{"c":3.94,"h":4.11,"l":3.875,"n":6396,"o":3.99,"t":"2026-04-22T04:00:00Z","v":770747,"vw":3.989699},{"c":3.76,"h":3.965,"l":3.75,"n":7120,"o":3.94,"t":"2026-04-23T04:00:00Z","v":840376,"vw":3.834677},{"c":3.9,"h":3.97,"l":3.68,"n":8166,"o":3.76,"t":"2026-04-24T04:00:00Z","v":770497,"vw":3.850753},{"c":4.09,"h":4.57,"l":3.93,"n":14288,"o":3.97,"t":"2026-04-27T04:00:00Z","v":1775298,"vw":4.220514},{"c":3.89,"h":4.2,"l":3.87,"n":5518,"o":4.06,"t":"2026-04-28T04:00:00Z","v":672196,"vw":4.016461},{"c":3.84,"h":3.87,"l":3.64,"n":5702,"o":3.87,"t":"2026-04-29T04:00:00Z","v":572642,"vw":3.756076},{"c":3.91,"h":4,"l":3.77,"n":4947,"o":3.89,"t":"2026-04-30T04:00:00Z","v":582306,"vw":3.907154},{"c":3.84,"h":3.88,"l":3.78,"n":5213,"o":3.87,"t":"2026-05-01T04:00:00Z","v":518950,"vw":3.831414},{"c":4.02,"h":4.04,"l":3.785,"n":6513,"o":3.84,"t":"2026-05-04T04:00:00Z","v":739915,"vw":3.90704},{"c":4.17,"h":4.27,"l":4.05,"n":7009,"o":4.06,"t":"2026-05-05T04:00:00Z","v":877178,"vw":4.176282},{"c":3.89,"h":4.24,"l":3.845,"n":10581,"o":4.2,"t":"2026-05-06T04:00:00Z","v":1548289,"vw":3.949675},{"c":3.75,"h":3.9,"l":3.66,"n":7284,"o":3.9,"t":"2026-05-07T04:00:00Z","v":1057083,"vw":3.738196},{"c":3.82,"h":3.925,"l":3.71,"n":5678,"o":3.77,"t":"2026-05-08T04:00:00Z","v":621935,"vw":3.842975},{"c":3.26,"h":3.67,"l":3.2,"n":10828,"o":3.61,"t":"2026-05-11T04:00:00Z","v":2016441,"vw":3.344316},{"c":3.44,"h":3.45,"l":3.206,"n":6175,"o":3.25,"t":"2026-05-12T04:00:00Z","v":799654,"vw":3.332866},{"c":3.47,"h":3.58,"l":3.39,"n":5244,"o":3.41,"t":"2026-05-13T04:00:00Z","v":575911,"vw":3.510596},{"c":3.58,"h":3.62,"l":3.3704,"n":3918,"o":3.47,"t":"2026-05-14T04:00:00Z","v":434622,"vw":3.524944},{"c":3.58,"h":3.6,"l":3.42,"n":4890,"o":3.52,"t":"2026-05-15T04:00:00Z","v":511986,"vw":3.506886},{"c":3.16,"h":3.56,"l":3.07,"n":7142,"o":3.56,"t":"2026-05-18T04:00:00Z","v":1042598,"vw":3.220432},{"c":3.09,"h":3.21,"l":3.0201,"n":6740,"o":3.2,"t":"2026-05-19T04:00:00Z","v":679276,"vw":3.099181},{"c":3.15,"h":3.25,"l":3.115,"n":4618,"o":3.12,"t":"2026-05-20T04:00:00Z","v":471562,"vw":3.166878},{"c":3.16,"h":3.21,"l":3.08,"n":4494,"o":3.12,"t":"2026-05-21T04:00:00Z","v":435753,"vw":3.140788},{"c":3.11,"h":3.36,"l":3.05,"n":7005,"o":3.3,"t":"2026-05-22T04:00:00Z","v":901518,"vw":3.157919},{"c":3.32,"h":3.42,"l":3.14,"n":6326,"o":3.14,"t":"2026-05-26T04:00:00Z","v":703212,"vw":3.314544},{"c":3.41,"h":3.53,"l":3.34,"n":5668,"o":3.36,"t":"2026-05-27T04:00:00Z","v":466737,"vw":3.438836},{"c":3.4,"h":3.445,"l":3.29,"n":5601,"o":3.41,"t":"2026-05-28T04:00:00Z","v":670757,"vw":3.367332},{"c":3.5,"h":3.5,"l":3.3,"n":4584,"o":3.41,"t":"2026-05-29T04:00:00Z","v":617375,"vw":3.391703},{"c":3.48,"h":3.53,"l":3.33,"n":7900,"o":3.52,"t":"2026-06-01T04:00:00Z","v":864775,"vw":3.436609},{"c":3.38,"h":3.52,"l":3.36,"n":5425,"o":3.44,"t":"2026-06-02T04:00:00Z","v":413237,"vw":3.43979},{"c":3.22,"h":3.425,"l":3.21,"n":7353,"o":3.36,"t":"2026-06-03T04:00:00Z","v":467162,"vw":3.302767},{"c":3.395,"h":3.4801,"l":3.23,"n":4919,"o":3.23,"t":"2026-06-04T04:00:00Z","v":514910,"vw":3.396136},{"c":3.23,"h":3.38,"l":3.19,"n":4106,"o":3.38,"t":"2026-06-05T04:00:00Z","v":434707,"vw":3.258843},{"c":3.14,"h":3.32,"l":3.12,"n":5500,"o":3.3,"t":"2026-06-08T04:00:00Z","v":367815,"vw":3.193489},{"c":3.11,"h":3.31,"l":3.105,"n":5088,"o":3.2,"t":"2026-06-09T04:00:00Z","v":498323,"vw":3.181641},{"c":3.07,"h":3.17,"l":3.06,"n":6689,"o":3.11,"t":"2026-06-10T04:00:00Z","v":759131,"vw":3.109599},{"c":3.39,"h":3.415,"l":3.04,"n":10277,"o":3.09,"t":"2026-06-11T04:00:00Z","v":1214832,"vw":3.320625},{"c":3.3,"h":3.45,"l":3.29,"n":6897,"o":3.4,"t":"2026-06-12T04:00:00Z","v":505547,"vw":3.370552},{"c":3.25,"h":3.44,"l":3.24,"n":5406,"o":3.36,"t":"2026-06-15T04:00:00Z","v":455246,"vw":3.308876},{"c":2.98,"h":3.39,"l":2.97,"n":6827,"o":3.26,"t":"2026-06-16T04:00:00Z","v":836622,"vw":3.139483},{"c":2.96,"h":3.05,"l":2.86,"n":6092,"o":3.02,"t":"2026-06-17T04:00:00Z","v":724178,"vw":2.950791},{"c":3,"h":3.095,"l":2.91,"n":4852,"o":3,"t":"2026-06-18T04:00:00Z","v":868504,"vw":2.98283},{"c":3.04,"h":3.1,"l":2.98,"n":5693,"o":2.99,"t":"2026-06-22T04:00:00Z","v":476482,"vw":3.033438},{"c":3.07,"h":3.18,"l":2.99,"n":8691,"o":2.99,"t":"2026-06-23T04:00:00Z","v":438699,"vw":3.102975},{"c":2.92,"h":3.13,"l":2.905,"n":7889,"o":3.07,"t":"2026-06-24T04:00:00Z","v":625298,"vw":2.981636},{"c":2.88,"h":3.045,"l":2.85,"n":7361,"o":2.97,"t":"2026-06-25T04:00:00Z","v":594723,"vw":2.913312},{"c":3.03,"h":3.1,"l":2.87,"n":7070,"o":2.88,"t":"2026-06-26T04:00:00Z","v":5006559,"vw":3.031713},{"c":3.15,"h":3.225,"l":2.96,"n":8090,"o":3.03,"t":"2026-06-29T04:00:00Z","v":947563,"vw":3.145781},{"c":3.06,"h":3.2,"l":3.02,"n":8527,"o":3.18,"t":"2026-06-30T04:00:00Z","v":644643,"vw":3.087414},{"c":3.41,"h":3.43,"l":3.06,"n":7416,"o":3.06,"t":"2026-07-01T04:00:00Z","v":660520,"vw":3.2901},{"c":3.49,"h":3.515,"l":3.37,"n":5832,"o":3.4,"t":"2026-07-02T04:00:00Z","v":680668,"vw":3.458706},{"c":3.41,"h":3.55,"l":3.41,"n":5833,"o":3.5,"t":"2026-07-06T04:00:00Z","v":548243,"vw":3.469118},{"c":3.5,"h":3.58,"l":3.25,"n":11779,"o":3.36,"t":"2026-07-07T04:00:00Z","v":1164426,"vw":3.48392},{"c":3.25,"h":3.63,"l":3.25,"n":8322,"o":3.47,"t":"2026-07-08T04:00:00Z","v":797620,"vw":3.323771},{"c":3.24,"h":3.35,"l":3.19,"n":5484,"o":3.25,"t":"2026-07-09T04:00:00Z","v":654257,"vw":3.256219},{"c":3.35,"h":3.385,"l":3.1,"n":6307,"o":3.24,"t":"2026-07-10T04:00:00Z","v":833476,"vw":3.253716},{"c":6.12,"h":8.7,"l":4.91,"n":1185156,"o":5.42,"t":"2026-07-13T04:00:00Z","v":174281834,"vw":6.905982},{"c":5.08,"h":6.28,"l":4.985,"n":56208,"o":6.12,"t":"2026-07-14T04:00:00Z","v":11111591,"vw":5.495142},{"c":5.01,"h":5.19,"l":4.655,"n":25060,"o":5.19,"t":"2026-07-15T04:00:00Z","v":4491302,"vw":4.893735},{"c":5,"h":5.28,"l":4.67,"n":18997,"o":5,"t":"2026-07-16T04:00:00Z","v":2696636,"vw":4.934322},{"c":5.01,"h":5.1387,"l":4.78,"n":13148,"o":4.91,"t":"2026-07-17T04:00:00Z","v":1754889,"vw":4.938112},{"c":4.97,"h":5.465,"l":4.94,"n":13906,"o":5.06,"t":"2026-07-20T04:00:00Z","v":1969483,"vw":5.143991},{"c":5.58,"h":5.9,"l":4.99,"n":15429,"o":5,"t":"2026-07-21T04:00:00Z","v":2602787,"vw":5.571043},{"c":5.53,"h":5.89,"l":5.5,"n":13196,"o":5.57,"t":"2026-07-22T04:00:00Z","v":1698840,"vw":5.681371},{"c":6.19,"h":6.225,"l":5.46,"n":14054,"o":5.53,"t":"2026-07-23T04:00:00Z","v":2333604,"vw":5.973953},{"c":5.98,"h":6.23,"l":5.81,"n":11059,"o":6.2,"t":"2026-07-24T04:00:00Z","v":1249423,"vw":5.99559},{"c":6.13,"h":6.2,"l":5.87,"n":10661,"o":5.99,"t":"2026-07-27T04:00:00Z","v":1234653,"vw":6.084857},{"c":6.6,"h":6.64,"l":5.88,"n":14922,"o":6.06,"t":"2026-07-28T04:00:00Z","v":2785322,"vw":6.335474},{"c":6.63,"h":6.95,"l":6.4835,"n":12625,"o":6.61,"t":"2026-07-29T04:00:00Z","v":1857399,"vw":6.720749},{"c":7.91,"h":7.99,"l":6.51,"n":19456,"o":6.77,"t":"2026-07-30T04:00:00Z","v":3003122,"vw":7.447321},{"c":7.5,"h":7.98,"l":7.32,"n":20114,"o":7.79,"t":"2026-07-31T04:00:00Z","v":1574020,"vw":7.601013},{"c":7.82,"h":8.09,"l":7.5,"n":14781,"o":7.65,"t":"2026-08-03T04:00:00Z","v":1654486,"vw":7.866534},{"c":8.3,"h":8.38,"l":7.75,"n":17621,"o":7.85,"t":"2026-08-04T04:00:00Z","v":2017429,"vw":8.100316},{"c":7.78,"h":8.524,"l":7.6901,"n":16554,"o":8.35,"t":"2026-08-05T04:00:00Z","v":1457584,"vw":8.024607},{"c":7.49,"h":8.85,"l":7.3228,"n":23193,"o":7.67,"t":"2026-08-06T04:00:00Z","v":2455632,"vw":7.827108},{"c":6.96,"h":7.5497,"l":6.92,"n":11203,"o":7.52,"t":"2026-08-07T04:00:00Z","v":1191104,"vw":7.110153},{"c":7,"h":7.09,"l":6.36,"n":17101,"o":6.83,"t":"2026-08-10T04:00:00Z","v":1923228,"vw":6.784623},{"c":6.83,"h":6.895,"l":6.42,"n":11959,"o":6.84,"t":"2026-08-11T04:00:00Z","v":1373692,"vw":6.647904},{"c":6.9,"h":7.2,"l":6.83,"n":13063,"o":6.91,"t":"2026-08-12T04:00:00Z","v":1150005,"vw":7.00606},{"c":7,"h":7.03,"l":6.71,"n":7268,"o":6.85,"t":"2026-08-13T04:00:00Z","v":625065,"vw":6.929654},{"c":7.32,"h":7.46,"l":6.83,"n":11243,"o":6.93,"t":"2026-08-14T04:00:00Z","v":1242588,"vw":7.263469},{"c":7.15,"h":7.305,"l":6.9601,"n":9398,"o":7.3,"t":"2026-08-17T04:00:00Z","v":831538,"vw":7.147637},{"c":7.53,"h":7.645,"l":7.08,"n":9258,"o":7.13,"t":"2026-08-18T04:00:00Z","v":967700,"vw":7.464971},{"c":8.26,"h":8.7349,"l":7.6199,"n":16711,"o":7.66,"t":"2026-08-19T04:00:00Z","v":2273631,"vw":8.314096},{"c":7.49,"h":8.25,"l":7.31,"n":13062,"o":8.22,"t":"2026-08-20T04:00:00Z","v":1571562,"vw":7.642096},{"c":8.09,"h":8.35,"l":7.5768,"n":10915,"o":7.58,"t":"2026-08-21T04:00:00Z","v":1506597,"vw":8.006795},{"c":7.67,"h":8.07,"l":7.6,"n":9022,"o":8.07,"t":"2026-08-24T04:00:00Z","v":775330,"vw":7.707426},{"c":8.36,"h":8.5,"l":7.8,"n":7761,"o":7.8,"t":"2026-08-25T04:00:00Z","v":1182001,"vw":8.297374},{"c":8.25,"h":8.4,"l":8.03,"n":10432,"o":8.3,"t":"2026-08-26T04:00:00Z","v":778399,"vw":8.216655},{"c":7.81,"h":8.52,"l":7.78,"n":9364,"o":8.28,"t":"2026-08-27T04:00:00Z","v":782691,"vw":8.005775},{"c":7.66,"h":8.07,"l":7.6137,"n":7455,"o":7.98,"t":"2026-08-28T04:00:00Z","v":739999,"vw":7.776696},{"c":7.61,"h":7.76,"l":7.5,"n":7329,"o":7.68,"t":"2026-08-31T04:00:00Z","v":721166,"vw":7.608149},{"c":7.99,"h":8,"l":7.54,"n":7563,"o":7.56,"t":"2026-09-01T04:00:00Z","v":675925,"vw":7.848104},{"c":8.09,"h":8.28,"l":7.685,"n":8957,"o":8.07,"t":"2026-09-02T04:00:00Z","v":662493,"vw":7.960165},{"c":8.24,"h":8.31,"l":7.98,"n":7822,"o":8.12,"t":"2026-09-03T04:00:00Z","v":736839,"vw":8.201742},{"c":8.24,"h":8.38,"l":7.99,"n":9350,"o":8.14,"t":"2026-09-04T04:00:00Z","v":985386,"vw":8.216049},{"c":7.43,"h":8.18,"l":7.42,"n":10031,"o":8.14,"t":"2026-09-08T04:00:00Z","v":1205967,"vw":7.681596},{"c":6.86,"h":7.605,"l":6.782,"n":11031,"o":7.595,"t":"2026-09-09T04:00:00Z","v":1441006,"vw":7.0485},{"c":6.89,"h":7.04,"l":6.66,"n":9531,"o":6.76,"t":"2026-09-10T04:00:00Z","v":892003,"vw":6.898711},{"c":6.94,"h":7.02,"l":6.7,"n":9095,"o":6.93,"t":"2026-09-11T04:00:00Z","v":789542,"vw":6.863409},{"c":7.13,"h":7.18,"l":6.82,"n":8051,"o":7.03,"t":"2026-09-14T04:00:00Z","v":750933,"vw":7.057412},{"c":7.16,"h":7.19,"l":6.81,"n":7226,"o":7.05,"t":"2026-09-15T04:00:00Z","v":779751,"vw":7.066402},{"c":7.21,"h":7.33,"l":7.055,"n":8692,"o":7.25,"t":"2026-09-16T04:00:00Z","v":686372,"vw":7.171683},{"c":7.22,"h":7.4,"l":7.085,"n":11214,"o":7.31,"t":"2026-09-17T04:00:00Z","v":763107,"vw":7.208099},{"c":7.85,"h":7.88,"l":7.33,"n":9940,"o":7.48,"t":"2026-09-18T04:00:00Z","v":2080269,"vw":7.691175},{"c":8.33,"h":8.6,"l":7.6,"n":11651,"o":7.8,"t":"2026-09-21T04:00:00Z","v":1292942,"vw":8.252224},{"c":8.7,"h":8.82,"l":8.16,"n":9064,"o":8.26,"t":"2026-09-22T04:00:00Z","v":986673,"vw":8.613817},{"c":8.4,"h":8.7,"l":8.39,"n":8229,"o":8.7,"t":"2026-09-23T04:00:00Z","v":610218,"vw":8.482191},{"c":8.5,"h":8.59,"l":8.2,"n":6783,"o":8.32,"t":"2026-09-24T04:00:00Z","v":635048,"vw":8.431922},{"c":8.54,"h":8.68,"l":8.4,"n":6973,"o":8.57,"t":"2026-09-25T04:00:00Z","v":670207,"vw":8.559306},{"c":9.43,"h":9.71,"l":8.47,"n":22307,"o":8.71,"t":"2026-09-28T04:00:00Z","v":2759787,"vw":9.183733},{"c":9.89,"h":10.06,"l":9.43,"n":15908,"o":9.66,"t":"2026-09-29T04:00:00Z","v":1501705,"vw":9.846528},{"c":9.93,"h":10.31,"l":9.62,"n":12850,"o":9.92,"t":"2026-09-30T04:00:00Z","v":1367498,"vw":9.936639},{"c":8.33,"h":9.99,"l":8.28,"n":16359,"o":9.95,"t":"2026-10-01T04:00:00Z","v":1952219,"vw":9.006665},{"c":8.36,"h":8.6126,"l":8.08,"n":11657,"o":8.36,"t":"2026-10-02T04:00:00Z","v":1085766,"vw":8.32824},{"c":8.73,"h":8.76,"l":8.1101,"n":10537,"o":8.54,"t":"2026-10-05T04:00:00Z","v":956492,"vw":8.500703},{"c":7.49,"h":8.49,"l":7.47,"n":12380,"o":8.49,"t":"2026-10-06T04:00:00Z","v":1527561,"vw":7.870769},{"c":7.57,"h":7.62,"l":7.27,"n":10279,"o":7.28,"t":"2026-10-07T04:00:00Z","v":1155790,"vw":7.483548},{"c":7.54,"h":7.66,"l":7.24,"n":8772,"o":7.565,"t":"2026-10-08T04:00:00Z","v":1215149,"vw":7.462471},{"c":7.67,"h":7.7932,"l":7.38,"n":6513,"o":7.495,"t":"2026-10-09T04:00:00Z","v":710438,"vw":7.598656},{"c":7.43,"h":7.66,"l":7.39,"n":5278,"o":7.625,"t":"2026-10-12T04:00:00Z","v":572607,"vw":7.481029},{"c":6.95,"h":7.34,"l":6.805,"n":9504,"o":7.3,"t":"2026-10-13T04:00:00Z","v":995677,"vw":6.992692},{"c":6.5,"h":7.14,"l":6.46,"n":8805,"o":6.88,"t":"2026-10-14T04:00:00Z","v":980265,"vw":6.657617},{"c":6.68,"h":6.99,"l":6.51,"n":9275,"o":6.52,"t":"2026-10-15T04:00:00Z","v":815575,"vw":6.778547},{"c":6.04,"h":6.7,"l":6,"n":8675,"o":6.65,"t":"2026-10-16T04:00:00Z","v":1028868,"vw":6.174423},{"c":6.18,"h":6.3,"l":6.055,"n":7450,"o":6.13,"t":"2026-10-19T04:00:00Z","v":735074,"vw":6.155789},{"c":6.42,"h":6.58,"l":6.05,"n":8527,"o":6.1,"t":"2026-10-20T04:00:00Z","v":827319,"vw":6.439491},{"c":6.4,"h":6.54,"l":6.31,"n":8346,"o":6.43,"t":"2026-10-21T04:00:00Z","v":789808,"vw":6.417412},{"c":6.51,"h":6.53,"l":6.2364,"n":6550,"o":6.32,"t":"2026-10-22T04:00:00Z","v":554052,"vw":6.453228}],"volatilityBars":[{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-09-22T09:00:00Z","v":142,"vw":8.4},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-09-22T10:15:00Z","v":100,"vw":8.29},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-09-22T11:00:00Z","v":500,"vw":8.29},{"c":8.2335,"h":8.29,"l":8.2335,"n":2,"o":8.29,"t":"2026-09-22T11:30:00Z","v":3000,"vw":8.271167},{"c":8.23,"h":8.25,"l":8.23,"n":6,"o":8.25,"t":"2026-09-22T11:45:00Z","v":896,"vw":8.234914},{"c":8.15,"h":8.26,"l":8.15,"n":9,"o":8.19,"t":"2026-09-22T12:00:00Z","v":846,"vw":8.187384},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-09-22T12:15:00Z","v":253,"vw":8.29},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-09-22T12:30:00Z","v":100,"vw":8.24},{"c":8.16,"h":8.23,"l":8.16,"n":8,"o":8.23,"t":"2026-09-22T12:45:00Z","v":207,"vw":8.195},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-09-22T13:00:00Z","v":4000,"vw":8.23},{"c":8.25,"h":8.26,"l":8.2,"n":8,"o":8.2,"t":"2026-09-22T13:15:00Z","v":958,"vw":8.24766},{"c":8.275,"h":8.3057,"l":8.16,"n":347,"o":8.26,"t":"2026-09-22T13:30:00Z","v":50785,"vw":8.269816},{"c":8.2699,"h":8.29,"l":8.18,"n":262,"o":8.26,"t":"2026-09-22T13:45:00Z","v":36009,"vw":8.242115},{"c":8.33,"h":8.35,"l":8.2164,"n":279,"o":8.255,"t":"2026-09-22T14:00:00Z","v":18529,"vw":8.287976},{"c":8.49,"h":8.54,"l":8.276,"n":436,"o":8.34,"t":"2026-09-22T14:15:00Z","v":38894,"vw":8.428655},{"c":8.47,"h":8.531,"l":8.45,"n":283,"o":8.485,"t":"2026-09-22T14:30:00Z","v":29609,"vw":8.496358},{"c":8.59,"h":8.64,"l":8.48,"n":349,"o":8.48,"t":"2026-09-22T14:45:00Z","v":45748,"vw":8.588455},{"c":8.69,"h":8.74,"l":8.59,"n":271,"o":8.59,"t":"2026-09-22T15:00:00Z","v":29362,"vw":8.672623},{"c":8.73,"h":8.74,"l":8.66,"n":264,"o":8.7064,"t":"2026-09-22T15:15:00Z","v":25236,"vw":8.694041},{"c":8.68,"h":8.73,"l":8.65,"n":262,"o":8.73,"t":"2026-09-22T15:30:00Z","v":25752,"vw":8.6866},{"c":8.67,"h":8.72,"l":8.66,"n":212,"o":8.685,"t":"2026-09-22T15:45:00Z","v":33717,"vw":8.698025},{"c":8.62,"h":8.66,"l":8.57,"n":226,"o":8.65,"t":"2026-09-22T16:00:00Z","v":22092,"vw":8.603686},{"c":8.53,"h":8.6,"l":8.46,"n":178,"o":8.6,"t":"2026-09-22T16:15:00Z","v":13719,"vw":8.518484},{"c":8.53,"h":8.57,"l":8.5,"n":137,"o":8.5,"t":"2026-09-22T16:30:00Z","v":14294,"vw":8.54022},{"c":8.6,"h":8.62,"l":8.5201,"n":338,"o":8.5201,"t":"2026-09-22T16:45:00Z","v":50075,"vw":8.584865},{"c":8.64,"h":8.64,"l":8.59,"n":151,"o":8.59,"t":"2026-09-22T17:00:00Z","v":11953,"vw":8.608772},{"c":8.64,"h":8.6899,"l":8.62,"n":234,"o":8.63,"t":"2026-09-22T17:15:00Z","v":12635,"vw":8.641476},{"c":8.71,"h":8.74,"l":8.62,"n":462,"o":8.64,"t":"2026-09-22T17:30:00Z","v":92655,"vw":8.673251},{"c":8.815,"h":8.82,"l":8.6704,"n":447,"o":8.726,"t":"2026-09-22T17:45:00Z","v":49542,"vw":8.749768},{"c":8.78,"h":8.8,"l":8.77,"n":204,"o":8.79,"t":"2026-09-22T18:00:00Z","v":14662,"vw":8.789641},{"c":8.675,"h":8.8172,"l":8.675,"n":322,"o":8.79,"t":"2026-09-22T18:15:00Z","v":28670,"vw":8.755447},{"c":8.7071,"h":8.7071,"l":8.68,"n":205,"o":8.68,"t":"2026-09-22T18:30:00Z","v":10454,"vw":8.693935},{"c":8.7492,"h":8.7492,"l":8.68,"n":321,"o":8.69,"t":"2026-09-22T18:45:00Z","v":84812,"vw":8.712744},{"c":8.69,"h":8.7418,"l":8.69,"n":281,"o":8.735,"t":"2026-09-22T19:00:00Z","v":18038,"vw":8.728002},{"c":8.67,"h":8.6999,"l":8.66,"n":257,"o":8.69,"t":"2026-09-22T19:15:00Z","v":9567,"vw":8.680281},{"c":8.665,"h":8.7,"l":8.665,"n":385,"o":8.68,"t":"2026-09-22T19:30:00Z","v":21628,"vw":8.681333},{"c":8.7,"h":8.7,"l":8.625,"n":963,"o":8.66,"t":"2026-09-22T19:45:00Z","v":75904,"vw":8.66814},{"c":8.7,"h":8.7,"l":8.7,"n":18,"o":8.7,"t":"2026-09-22T20:00:00Z","v":91297,"vw":8.7},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-09-22T20:30:00Z","v":770,"vw":8.72},{"c":8.7376,"h":8.7376,"l":8.7376,"n":1,"o":8.7376,"t":"2026-09-22T22:00:00Z","v":600,"vw":8.7376},{"c":8.5589,"h":8.5589,"l":8.5589,"n":1,"o":8.5589,"t":"2026-09-22T22:15:00Z","v":100,"vw":8.5589},{"c":8.72,"h":8.72,"l":8.72,"n":3,"o":8.72,"t":"2026-09-22T22:45:00Z","v":191,"vw":8.72},{"c":8.74,"h":8.74,"l":8.705,"n":5,"o":8.705,"t":"2026-09-22T23:30:00Z","v":375,"vw":8.728746},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-09-22T23:45:00Z","v":114,"vw":8.72},{"c":8.6993,"h":8.6993,"l":8.6993,"n":1,"o":8.6993,"t":"2026-09-23T13:15:00Z","v":100,"vw":8.6993},{"c":8.585,"h":8.7,"l":8.45,"n":290,"o":8.7,"t":"2026-09-23T13:30:00Z","v":45719,"vw":8.594176},{"c":8.535,"h":8.57,"l":8.5,"n":103,"o":8.57,"t":"2026-09-23T13:45:00Z","v":8518,"vw":8.528542},{"c":8.53,"h":8.61,"l":8.53,"n":204,"o":8.575,"t":"2026-09-23T14:00:00Z","v":8213,"vw":8.563473},{"c":8.535,"h":8.57,"l":8.52,"n":246,"o":8.57,"t":"2026-09-23T14:15:00Z","v":19674,"vw":8.541949},{"c":8.445,"h":8.56,"l":8.4408,"n":652,"o":8.52,"t":"2026-09-23T14:30:00Z","v":117821,"vw":8.507236},{"c":8.495,"h":8.51,"l":8.39,"n":342,"o":8.43,"t":"2026-09-23T14:45:00Z","v":54478,"vw":8.424024},{"c":8.49,"h":8.5,"l":8.48,"n":141,"o":8.48,"t":"2026-09-23T15:00:00Z","v":5112,"vw":8.486045},{"c":8.54,"h":8.55,"l":8.5,"n":169,"o":8.5,"t":"2026-09-23T15:15:00Z","v":13884,"vw":8.538837},{"c":8.495,"h":8.55,"l":8.48,"n":155,"o":8.54,"t":"2026-09-23T15:30:00Z","v":7235,"vw":8.508501},{"c":8.51,"h":8.51,"l":8.465,"n":142,"o":8.48,"t":"2026-09-23T15:45:00Z","v":8078,"vw":8.47497},{"c":8.49,"h":8.53,"l":8.46,"n":340,"o":8.51,"t":"2026-09-23T16:00:00Z","v":8754,"vw":8.498411},{"c":8.485,"h":8.515,"l":8.4505,"n":336,"o":8.51,"t":"2026-09-23T16:15:00Z","v":16494,"vw":8.482604},{"c":8.49,"h":8.52,"l":8.49,"n":111,"o":8.495,"t":"2026-09-23T16:30:00Z","v":7968,"vw":8.503194},{"c":8.48,"h":8.51,"l":8.48,"n":259,"o":8.5,"t":"2026-09-23T16:45:00Z","v":15401,"vw":8.495496},{"c":8.47,"h":8.48,"l":8.435,"n":263,"o":8.48,"t":"2026-09-23T17:00:00Z","v":23081,"vw":8.45318},{"c":8.51,"h":8.51,"l":8.46,"n":152,"o":8.47,"t":"2026-09-23T17:15:00Z","v":8048,"vw":8.473478},{"c":8.51,"h":8.52,"l":8.5,"n":122,"o":8.51,"t":"2026-09-23T17:30:00Z","v":7463,"vw":8.504632},{"c":8.54,"h":8.5499,"l":8.51,"n":95,"o":8.51,"t":"2026-09-23T17:45:00Z","v":5866,"vw":8.525588},{"c":8.5,"h":8.54,"l":8.5,"n":168,"o":8.54,"t":"2026-09-23T18:00:00Z","v":6654,"vw":8.514443},{"c":8.47,"h":8.51,"l":8.47,"n":165,"o":8.498,"t":"2026-09-23T18:15:00Z","v":5428,"vw":8.495591},{"c":8.485,"h":8.515,"l":8.47,"n":157,"o":8.48,"t":"2026-09-23T18:30:00Z","v":10395,"vw":8.49249},{"c":8.47,"h":8.485,"l":8.46,"n":186,"o":8.485,"t":"2026-09-23T18:45:00Z","v":9366,"vw":8.469664},{"c":8.48,"h":8.48,"l":8.46,"n":136,"o":8.48,"t":"2026-09-23T19:00:00Z","v":13176,"vw":8.474414},{"c":8.4768,"h":8.5196,"l":8.47,"n":188,"o":8.48,"t":"2026-09-23T19:15:00Z","v":9679,"vw":8.490963},{"c":8.43,"h":8.49,"l":8.42,"n":338,"o":8.48,"t":"2026-09-23T19:30:00Z","v":20841,"vw":8.457717},{"c":8.39,"h":8.46,"l":8.39,"n":1648,"o":8.42,"t":"2026-09-23T19:45:00Z","v":101428,"vw":8.425204},{"c":8.32,"h":8.4,"l":8.32,"n":11,"o":8.4,"t":"2026-09-23T20:00:00Z","v":38290,"vw":8.399791},{"c":8.3559,"h":8.3559,"l":8.3559,"n":1,"o":8.3559,"t":"2026-09-23T22:15:00Z","v":100,"vw":8.3559},{"c":8.3345,"h":8.3345,"l":8.3345,"n":1,"o":8.3345,"t":"2026-09-24T12:00:00Z","v":100,"vw":8.3345},{"c":8.38,"h":8.46,"l":8.32,"n":13,"o":8.46,"t":"2026-09-24T13:15:00Z","v":1423,"vw":8.336667},{"c":8.314,"h":8.37,"l":8.2,"n":291,"o":8.32,"t":"2026-09-24T13:30:00Z","v":36531,"vw":8.304048},{"c":8.304,"h":8.38,"l":8.285,"n":253,"o":8.309,"t":"2026-09-24T13:45:00Z","v":18851,"vw":8.330777},{"c":8.24,"h":8.299,"l":8.21,"n":271,"o":8.29,"t":"2026-09-24T14:00:00Z","v":16392,"vw":8.253378},{"c":8.2592,"h":8.28,"l":8.215,"n":274,"o":8.24,"t":"2026-09-24T14:15:00Z","v":33661,"vw":8.236665},{"c":8.26,"h":8.325,"l":8.26,"n":157,"o":8.27,"t":"2026-09-24T14:30:00Z","v":8216,"vw":8.28997},{"c":8.235,"h":8.27,"l":8.235,"n":115,"o":8.24,"t":"2026-09-24T14:45:00Z","v":6595,"vw":8.26069},{"c":8.23,"h":8.2599,"l":8.22,"n":135,"o":8.2264,"t":"2026-09-24T15:00:00Z","v":11053,"vw":8.249063},{"c":8.245,"h":8.29,"l":8.24,"n":168,"o":8.24,"t":"2026-09-24T15:15:00Z","v":11200,"vw":8.262863},{"c":8.28,"h":8.285,"l":8.245,"n":175,"o":8.245,"t":"2026-09-24T15:30:00Z","v":9705,"vw":8.268255},{"c":8.275,"h":8.29,"l":8.26,"n":185,"o":8.29,"t":"2026-09-24T15:45:00Z","v":7311,"vw":8.276985},{"c":8.27,"h":8.27,"l":8.25,"n":139,"o":8.27,"t":"2026-09-24T16:00:00Z","v":4677,"vw":8.264707},{"c":8.36,"h":8.41,"l":8.27,"n":385,"o":8.28,"t":"2026-09-24T16:15:00Z","v":43017,"vw":8.355111},{"c":8.38,"h":8.41,"l":8.34,"n":129,"o":8.34,"t":"2026-09-24T16:30:00Z","v":9352,"vw":8.367279},{"c":8.36,"h":8.385,"l":8.345,"n":93,"o":8.3765,"t":"2026-09-24T16:45:00Z","v":3710,"vw":8.373571},{"c":8.4,"h":8.4,"l":8.37,"n":130,"o":8.38,"t":"2026-09-24T17:00:00Z","v":6731,"vw":8.385017},{"c":8.49,"h":8.54,"l":8.395,"n":316,"o":8.4,"t":"2026-09-24T17:15:00Z","v":85856,"vw":8.491217},{"c":8.43,"h":8.4661,"l":8.42,"n":90,"o":8.455,"t":"2026-09-24T17:30:00Z","v":2940,"vw":8.439236},{"c":8.41,"h":8.43,"l":8.4,"n":155,"o":8.42,"t":"2026-09-24T17:45:00Z","v":6317,"vw":8.413974},{"c":8.45,"h":8.45,"l":8.39,"n":118,"o":8.4,"t":"2026-09-24T18:00:00Z","v":7411,"vw":8.416504},{"c":8.46,"h":8.52,"l":8.46,"n":247,"o":8.465,"t":"2026-09-24T18:15:00Z","v":16395,"vw":8.492928},{"c":8.49,"h":8.52,"l":8.46,"n":166,"o":8.47,"t":"2026-09-24T18:30:00Z","v":15449,"vw":8.490979},{"c":8.55,"h":8.555,"l":8.49,"n":370,"o":8.49,"t":"2026-09-24T18:45:00Z","v":90832,"vw":8.523824},{"c":8.5,"h":8.59,"l":8.5,"n":304,"o":8.54,"t":"2026-09-24T19:00:00Z","v":32241,"vw":8.554279},{"c":8.49,"h":8.5,"l":8.47,"n":231,"o":8.49,"t":"2026-09-24T19:15:00Z","v":10656,"vw":8.487901},{"c":8.495,"h":8.51,"l":8.47,"n":414,"o":8.48,"t":"2026-09-24T19:30:00Z","v":27687,"vw":8.493537},{"c":8.51,"h":8.52,"l":8.47,"n":702,"o":8.5,"t":"2026-09-24T19:45:00Z","v":38237,"vw":8.497845},{"c":8.5,"h":8.5,"l":8.5,"n":12,"o":8.5,"t":"2026-09-24T20:00:00Z","v":61388,"vw":8.5},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-09-24T20:30:00Z","v":216,"vw":8.65},{"c":8.48,"h":8.48,"l":8.48,"n":2,"o":8.48,"t":"2026-09-24T22:15:00Z","v":700,"vw":8.48},{"c":8.2651,"h":8.2651,"l":8.2651,"n":1,"o":8.2651,"t":"2026-09-24T22:30:00Z","v":140,"vw":8.2651},{"c":8.88,"h":8.88,"l":8.75,"n":6,"o":8.75,"t":"2026-09-25T08:00:00Z","v":560,"vw":8.812},{"c":8.52,"h":8.53,"l":8.52,"n":4,"o":8.53,"t":"2026-09-25T11:45:00Z","v":1019,"vw":8.521088},{"c":8.52,"h":8.52,"l":8.51,"n":3,"o":8.51,"t":"2026-09-25T13:15:00Z","v":500,"vw":8.513776},{"c":8.625,"h":8.68,"l":8.4154,"n":335,"o":8.57,"t":"2026-09-25T13:30:00Z","v":55397,"vw":8.560878},{"c":8.455,"h":8.62,"l":8.455,"n":231,"o":8.619,"t":"2026-09-25T13:45:00Z","v":22401,"vw":8.558026},{"c":8.44,"h":8.51,"l":8.4094,"n":170,"o":8.46,"t":"2026-09-25T14:00:00Z","v":21547,"vw":8.451499},{"c":8.5,"h":8.51,"l":8.4,"n":169,"o":8.42,"t":"2026-09-25T14:15:00Z","v":40247,"vw":8.46939},{"c":8.425,"h":8.48,"l":8.4,"n":202,"o":8.46,"t":"2026-09-25T14:30:00Z","v":15813,"vw":8.440564},{"c":8.46,"h":8.48,"l":8.425,"n":172,"o":8.425,"t":"2026-09-25T14:45:00Z","v":15837,"vw":8.45139},{"c":8.555,"h":8.57,"l":8.46,"n":117,"o":8.46,"t":"2026-09-25T15:00:00Z","v":6505,"vw":8.520923},{"c":8.53,"h":8.58,"l":8.53,"n":114,"o":8.57,"t":"2026-09-25T15:15:00Z","v":6344,"vw":8.556709},{"c":8.54,"h":8.55,"l":8.49,"n":166,"o":8.535,"t":"2026-09-25T15:30:00Z","v":18043,"vw":8.514107},{"c":8.615,"h":8.64,"l":8.51,"n":179,"o":8.52,"t":"2026-09-25T15:45:00Z","v":12820,"vw":8.561138},{"c":8.62,"h":8.66,"l":8.6035,"n":368,"o":8.615,"t":"2026-09-25T16:00:00Z","v":31607,"vw":8.640401},{"c":8.6,"h":8.64,"l":8.58,"n":174,"o":8.6232,"t":"2026-09-25T16:15:00Z","v":7111,"vw":8.613505},{"c":8.59,"h":8.61,"l":8.57,"n":112,"o":8.6,"t":"2026-09-25T16:30:00Z","v":7130,"vw":8.59698},{"c":8.57,"h":8.59,"l":8.57,"n":123,"o":8.59,"t":"2026-09-25T16:45:00Z","v":6825,"vw":8.578656},{"c":8.6315,"h":8.65,"l":8.57,"n":183,"o":8.57,"t":"2026-09-25T17:00:00Z","v":59378,"vw":8.623138},{"c":8.6001,"h":8.63,"l":8.6,"n":124,"o":8.62,"t":"2026-09-25T17:15:00Z","v":7129,"vw":8.616362},{"c":8.59,"h":8.61,"l":8.58,"n":211,"o":8.61,"t":"2026-09-25T17:30:00Z","v":10903,"vw":8.591718},{"c":8.574,"h":8.6099,"l":8.57,"n":77,"o":8.6099,"t":"2026-09-25T17:45:00Z","v":3937,"vw":8.587181},{"c":8.59,"h":8.59,"l":8.56,"n":153,"o":8.57,"t":"2026-09-25T18:00:00Z","v":8063,"vw":8.571519},{"c":8.59,"h":8.62,"l":8.5868,"n":244,"o":8.6,"t":"2026-09-25T18:15:00Z","v":10949,"vw":8.608529},{"c":8.63,"h":8.63,"l":8.59,"n":225,"o":8.59,"t":"2026-09-25T18:30:00Z","v":8482,"vw":8.615392},{"c":8.575,"h":8.64,"l":8.57,"n":383,"o":8.63,"t":"2026-09-25T18:45:00Z","v":28283,"vw":8.602047},{"c":8.5687,"h":8.605,"l":8.56,"n":213,"o":8.575,"t":"2026-09-25T19:00:00Z","v":14683,"vw":8.587126},{"c":8.6,"h":8.62,"l":8.55,"n":376,"o":8.56,"t":"2026-09-25T19:15:00Z","v":30877,"vw":8.588027},{"c":8.61,"h":8.61,"l":8.58,"n":322,"o":8.6,"t":"2026-09-25T19:30:00Z","v":23868,"vw":8.597961},{"c":8.545,"h":8.63,"l":8.525,"n":1021,"o":8.605,"t":"2026-09-25T19:45:00Z","v":102395,"vw":8.56177},{"c":8.54,"h":8.54,"l":8.54,"n":13,"o":8.54,"t":"2026-09-25T20:00:00Z","v":77293,"vw":8.54},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-09-25T22:00:00Z","v":100,"vw":8.55},{"c":8.55,"h":8.6599,"l":8.55,"n":4,"o":8.6599,"t":"2026-09-28T11:00:00Z","v":4224,"vw":8.654628},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-28T11:30:00Z","v":300,"vw":8.6},{"c":8.59,"h":8.59,"l":8.505,"n":16,"o":8.55,"t":"2026-09-28T12:00:00Z","v":16976,"vw":8.532603},{"c":8.66,"h":8.66,"l":8.61,"n":6,"o":8.63,"t":"2026-09-28T12:45:00Z","v":879,"vw":8.645115},{"c":8.55,"h":8.6,"l":8.55,"n":2,"o":8.6,"t":"2026-09-28T13:00:00Z","v":500,"vw":8.58},{"c":8.875,"h":9.09,"l":8.615,"n":1689,"o":8.71,"t":"2026-09-28T13:30:00Z","v":253872,"vw":8.861574},{"c":8.73,"h":8.863,"l":8.68,"n":1167,"o":8.85,"t":"2026-09-28T13:45:00Z","v":86543,"vw":8.752427},{"c":8.78,"h":8.795,"l":8.68,"n":460,"o":8.73,"t":"2026-09-28T14:00:00Z","v":44188,"vw":8.710993},{"c":8.66,"h":8.8116,"l":8.47,"n":1669,"o":8.76,"t":"2026-09-28T14:15:00Z","v":219509,"vw":8.630713},{"c":8.71,"h":8.7199,"l":8.605,"n":433,"o":8.7,"t":"2026-09-28T14:30:00Z","v":23594,"vw":8.667598},{"c":8.6718,"h":8.71,"l":8.64,"n":610,"o":8.69,"t":"2026-09-28T14:45:00Z","v":49706,"vw":8.68255},{"c":8.561,"h":8.6599,"l":8.53,"n":260,"o":8.6538,"t":"2026-09-28T15:00:00Z","v":31281,"vw":8.61079},{"c":8.795,"h":8.81,"l":8.54,"n":576,"o":8.54,"t":"2026-09-28T15:15:00Z","v":65193,"vw":8.655524},{"c":8.89,"h":8.95,"l":8.77,"n":789,"o":8.79,"t":"2026-09-28T15:30:00Z","v":91484,"vw":8.883098},{"c":8.94,"h":8.955,"l":8.84,"n":434,"o":8.89,"t":"2026-09-28T15:45:00Z","v":33207,"vw":8.898269},{"c":9.0364,"h":9.08,"l":8.93,"n":547,"o":8.93,"t":"2026-09-28T16:00:00Z","v":65791,"vw":9.030954},{"c":9.21,"h":9.23,"l":9.02,"n":969,"o":9.04,"t":"2026-09-28T16:15:00Z","v":158618,"vw":9.149909},{"c":9.245,"h":9.3,"l":9.195,"n":438,"o":9.21,"t":"2026-09-28T16:30:00Z","v":61207,"vw":9.25916},{"c":9.385,"h":9.41,"l":9.24,"n":601,"o":9.25,"t":"2026-09-28T16:45:00Z","v":75750,"vw":9.340562},{"c":9.45,"h":9.4992,"l":9.32,"n":754,"o":9.385,"t":"2026-09-28T17:00:00Z","v":130817,"vw":9.424995},{"c":9.35,"h":9.48,"l":9.335,"n":624,"o":9.45,"t":"2026-09-28T17:15:00Z","v":76258,"vw":9.401656},{"c":9.3601,"h":9.45,"l":9.34,"n":845,"o":9.34,"t":"2026-09-28T17:30:00Z","v":88600,"vw":9.388436},{"c":9.4,"h":9.4,"l":9.3,"n":495,"o":9.37,"t":"2026-09-28T17:45:00Z","v":67001,"vw":9.332524},{"c":9.38,"h":9.4,"l":9.36,"n":483,"o":9.375,"t":"2026-09-28T18:00:00Z","v":35426,"vw":9.386271},{"c":9.4057,"h":9.43,"l":9.38,"n":583,"o":9.38,"t":"2026-09-28T18:15:00Z","v":39787,"vw":9.411762},{"c":9.4989,"h":9.5,"l":9.395,"n":662,"o":9.405,"t":"2026-09-28T18:30:00Z","v":76805,"vw":9.47127},{"c":9.645,"h":9.71,"l":9.43,"n":1335,"o":9.495,"t":"2026-09-28T18:45:00Z","v":195000,"vw":9.560935},{"c":9.46,"h":9.6542,"l":9.46,"n":851,"o":9.6378,"t":"2026-09-28T19:00:00Z","v":79714,"vw":9.540034},{"c":9.385,"h":9.57,"l":9.385,"n":722,"o":9.46,"t":"2026-09-28T19:15:00Z","v":99689,"vw":9.46841},{"c":9.475,"h":9.49,"l":9.37,"n":948,"o":9.3788,"t":"2026-09-28T19:30:00Z","v":139887,"vw":9.432956},{"c":9.44,"h":9.48,"l":9.41,"n":2920,"o":9.475,"t":"2026-09-28T19:45:00Z","v":316149,"vw":9.442375},{"c":9.44,"h":9.47,"l":9.43,"n":24,"o":9.43,"t":"2026-09-28T20:00:00Z","v":111786,"vw":9.43196},{"c":9.58,"h":9.65,"l":9.5,"n":13,"o":9.58,"t":"2026-09-28T20:15:00Z","v":2451,"vw":9.529778},{"c":9.54,"h":9.55,"l":9.531,"n":11,"o":9.55,"t":"2026-09-28T20:30:00Z","v":2419,"vw":9.540724},{"c":9.57,"h":9.57,"l":9.53,"n":10,"o":9.53,"t":"2026-09-28T20:45:00Z","v":2932,"vw":9.549167},{"c":9.5881,"h":9.5881,"l":9.56,"n":9,"o":9.56,"t":"2026-09-28T21:00:00Z","v":1097,"vw":9.575017},{"c":9.52,"h":9.57,"l":9.52,"n":3,"o":9.57,"t":"2026-09-28T21:15:00Z","v":205,"vw":9.545},{"c":9.555,"h":9.57,"l":9.5308,"n":8,"o":9.57,"t":"2026-09-28T21:30:00Z","v":794,"vw":9.546707},{"c":9.65,"h":9.65,"l":9.58,"n":9,"o":9.58,"t":"2026-09-28T22:30:00Z","v":360,"vw":9.601084},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-09-28T23:00:00Z","v":730,"vw":9.55},{"c":9.58,"h":9.58,"l":9.58,"n":3,"o":9.58,"t":"2026-09-28T23:15:00Z","v":281,"vw":9.58},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-09-28T23:45:00Z","v":200,"vw":9.58},{"c":9.43,"h":9.44,"l":9.43,"n":4,"o":9.44,"t":"2026-09-29T09:30:00Z","v":962,"vw":9.432716},{"c":9.61,"h":9.61,"l":9.55,"n":13,"o":9.55,"t":"2026-09-29T10:45:00Z","v":2086,"vw":9.593893},{"c":9.52,"h":9.52,"l":9.52,"n":3,"o":9.52,"t":"2026-09-29T11:00:00Z","v":125,"vw":9.52},{"c":9.544,"h":9.5788,"l":9.544,"n":11,"o":9.56,"t":"2026-09-29T11:15:00Z","v":2594,"vw":9.570359},{"c":9.56,"h":9.56,"l":9.55,"n":6,"o":9.55,"t":"2026-09-29T11:45:00Z","v":1364,"vw":9.55738},{"c":9.5781,"h":9.5781,"l":9.55,"n":7,"o":9.55,"t":"2026-09-29T12:00:00Z","v":963,"vw":9.55307},{"c":9.58,"h":9.58,"l":9.5676,"n":2,"o":9.5676,"t":"2026-09-29T12:15:00Z","v":3220,"vw":9.568447},{"c":9.5676,"h":9.5676,"l":9.55,"n":6,"o":9.55,"t":"2026-09-29T12:30:00Z","v":685,"vw":9.55764},{"c":9.56,"h":9.56,"l":9.56,"n":4,"o":9.56,"t":"2026-09-29T12:45:00Z","v":603,"vw":9.56},{"c":9.58,"h":9.58,"l":9.54,"n":4,"o":9.54,"t":"2026-09-29T13:00:00Z","v":509,"vw":9.55},{"c":9.6,"h":9.6,"l":9.57,"n":9,"o":9.57,"t":"2026-09-29T13:15:00Z","v":1090,"vw":9.580624},{"c":9.795,"h":10.0351,"l":9.56,"n":1513,"o":9.66,"t":"2026-09-29T13:30:00Z","v":215180,"vw":9.850343},{"c":9.635,"h":9.9,"l":9.61,"n":570,"o":9.794,"t":"2026-09-29T13:45:00Z","v":66182,"vw":9.759779},{"c":9.57,"h":9.7199,"l":9.44,"n":713,"o":9.6499,"t":"2026-09-29T14:00:00Z","v":68094,"vw":9.556773},{"c":9.55,"h":9.639,"l":9.43,"n":531,"o":9.5946,"t":"2026-09-29T14:15:00Z","v":39992,"vw":9.513001},{"c":9.57,"h":9.5899,"l":9.49,"n":385,"o":9.545,"t":"2026-09-29T14:30:00Z","v":22456,"vw":9.534298},{"c":9.595,"h":9.6199,"l":9.54,"n":582,"o":9.59,"t":"2026-09-29T14:45:00Z","v":22212,"vw":9.575382},{"c":9.635,"h":9.71,"l":9.55,"n":899,"o":9.57,"t":"2026-09-29T15:00:00Z","v":63704,"vw":9.655631},{"c":9.62,"h":9.65,"l":9.58,"n":338,"o":9.64,"t":"2026-09-29T15:15:00Z","v":28461,"vw":9.628446},{"c":9.84,"h":9.84,"l":9.62,"n":374,"o":9.64,"t":"2026-09-29T15:30:00Z","v":31292,"vw":9.737708},{"c":9.8799,"h":9.9,"l":9.79,"n":720,"o":9.82,"t":"2026-09-29T15:45:00Z","v":37129,"vw":9.86733},{"c":9.805,"h":9.8889,"l":9.8,"n":653,"o":9.88,"t":"2026-09-29T16:00:00Z","v":27739,"vw":9.859062},{"c":9.89,"h":9.94,"l":9.79,"n":374,"o":9.805,"t":"2026-09-29T16:15:00Z","v":22636,"vw":9.87061},{"c":9.835,"h":9.91,"l":9.82,"n":362,"o":9.88,"t":"2026-09-29T16:30:00Z","v":31363,"vw":9.862456},{"c":9.82,"h":9.86,"l":9.774,"n":302,"o":9.82,"t":"2026-09-29T16:45:00Z","v":16882,"vw":9.824426},{"c":9.77,"h":9.836,"l":9.76,"n":345,"o":9.82,"t":"2026-09-29T17:00:00Z","v":24907,"vw":9.801561},{"c":9.83,"h":9.83,"l":9.734,"n":311,"o":9.7406,"t":"2026-09-29T17:15:00Z","v":15078,"vw":9.779012},{"c":9.83,"h":9.83,"l":9.79,"n":251,"o":9.81,"t":"2026-09-29T17:30:00Z","v":13929,"vw":9.809093},{"c":9.89,"h":9.89,"l":9.8101,"n":369,"o":9.83,"t":"2026-09-29T17:45:00Z","v":34211,"vw":9.852371},{"c":9.97,"h":9.98,"l":9.9,"n":432,"o":9.9,"t":"2026-09-29T18:00:00Z","v":55354,"vw":9.938259},{"c":9.995,"h":10,"l":9.9603,"n":701,"o":9.975,"t":"2026-09-29T18:15:00Z","v":69874,"vw":9.990127},{"c":10.039,"h":10.039,"l":9.9479,"n":370,"o":9.995,"t":"2026-09-29T18:30:00Z","v":29887,"vw":9.991716},{"c":10,"h":10.05,"l":9.9,"n":778,"o":10.0306,"t":"2026-09-29T18:45:00Z","v":96771,"vw":9.994367},{"c":10.045,"h":10.05,"l":9.95,"n":602,"o":9.99,"t":"2026-09-29T19:00:00Z","v":66957,"vw":10.007034},{"c":9.96,"h":10.06,"l":9.94,"n":638,"o":10.05,"t":"2026-09-29T19:15:00Z","v":83119,"vw":10.014577},{"c":9.8399,"h":9.95,"l":9.77,"n":678,"o":9.95,"t":"2026-09-29T19:30:00Z","v":90736,"vw":9.882988},{"c":9.89,"h":9.9,"l":9.82,"n":1158,"o":9.83,"t":"2026-09-29T19:45:00Z","v":95756,"vw":9.864426},{"c":9.7755,"h":9.98,"l":9.7755,"n":22,"o":9.89,"t":"2026-09-29T20:00:00Z","v":95455,"vw":9.889767},{"c":9.85,"h":9.9,"l":9.85,"n":2,"o":9.9,"t":"2026-09-29T20:15:00Z","v":250,"vw":9.87},{"c":9.76,"h":9.8,"l":9.76,"n":35,"o":9.79,"t":"2026-09-29T20:30:00Z","v":2122,"vw":9.774111},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-09-29T20:45:00Z","v":140,"vw":9.96},{"c":9.95,"h":9.97,"l":9.95,"n":5,"o":9.95,"t":"2026-09-29T21:00:00Z","v":2225,"vw":9.950952},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-09-29T21:15:00Z","v":100,"vw":9.95},{"c":9.95,"h":9.95,"l":9.9,"n":3,"o":9.9,"t":"2026-09-29T21:45:00Z","v":720,"vw":9.918006},{"c":9.97,"h":9.97,"l":9.95,"n":8,"o":9.95,"t":"2026-09-29T22:15:00Z","v":1005,"vw":9.959141},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-09-29T23:30:00Z","v":100,"vw":9.96},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-09-29T23:45:00Z","v":200,"vw":9.9},{"c":9.92,"h":9.98,"l":9.92,"n":2,"o":9.98,"t":"2026-09-30T08:15:00Z","v":376,"vw":9.952234},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-09-30T08:45:00Z","v":106,"vw":9.98},{"c":9.9697,"h":9.9697,"l":9.9697,"n":1,"o":9.9697,"t":"2026-09-30T11:00:00Z","v":217,"vw":9.9697},{"c":9.96,"h":9.96,"l":9.9576,"n":3,"o":9.9576,"t":"2026-09-30T11:15:00Z","v":733,"vw":9.959672},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-09-30T11:30:00Z","v":174,"vw":9.98},{"c":9.9672,"h":9.9672,"l":9.9672,"n":3,"o":9.9672,"t":"2026-09-30T11:45:00Z","v":275,"vw":9.9672},{"c":9.9877,"h":9.9877,"l":9.9,"n":8,"o":9.92,"t":"2026-09-30T12:15:00Z","v":1192,"vw":9.934835},{"c":9.9982,"h":10.01,"l":9.9982,"n":2,"o":10.01,"t":"2026-09-30T12:30:00Z","v":650,"vw":10.007277},{"c":10.01,"h":10.01,"l":10.0068,"n":5,"o":10.0068,"t":"2026-09-30T12:45:00Z","v":2700,"vw":10.008703},{"c":9.995,"h":10.01,"l":9.98,"n":8,"o":10.0099,"t":"2026-09-30T13:00:00Z","v":1686,"vw":10.005244},{"c":9.91,"h":10.01,"l":9.91,"n":10,"o":10,"t":"2026-09-30T13:15:00Z","v":772,"vw":9.992563},{"c":10.11,"h":10.31,"l":9.85,"n":1420,"o":9.92,"t":"2026-09-30T13:30:00Z","v":193916,"vw":10.118895},{"c":9.645,"h":10.13,"l":9.6357,"n":843,"o":10.094,"t":"2026-09-30T13:45:00Z","v":125151,"vw":9.826789},{"c":9.81,"h":9.85,"l":9.6582,"n":829,"o":9.66,"t":"2026-09-30T14:00:00Z","v":55779,"vw":9.724007},{"c":9.69,"h":9.8399,"l":9.65,"n":376,"o":9.77,"t":"2026-09-30T14:15:00Z","v":26612,"vw":9.725},{"c":9.73,"h":9.73,"l":9.62,"n":395,"o":9.67,"t":"2026-09-30T14:30:00Z","v":32375,"vw":9.654574},{"c":9.705,"h":9.855,"l":9.68,"n":396,"o":9.725,"t":"2026-09-30T14:45:00Z","v":40189,"vw":9.799891},{"c":9.8,"h":9.84,"l":9.71,"n":232,"o":9.71,"t":"2026-09-30T15:00:00Z","v":10412,"vw":9.778983},{"c":9.94,"h":9.94,"l":9.7246,"n":660,"o":9.78,"t":"2026-09-30T15:15:00Z","v":28879,"vw":9.853524},{"c":9.8017,"h":9.99,"l":9.76,"n":496,"o":9.915,"t":"2026-09-30T15:30:00Z","v":60995,"vw":9.885854},{"c":9.85,"h":9.88,"l":9.79,"n":201,"o":9.815,"t":"2026-09-30T15:45:00Z","v":12236,"vw":9.853917},{"c":9.85,"h":9.88,"l":9.84,"n":278,"o":9.85,"t":"2026-09-30T16:00:00Z","v":19145,"vw":9.855399},{"c":9.73,"h":9.86,"l":9.73,"n":339,"o":9.83,"t":"2026-09-30T16:15:00Z","v":22013,"vw":9.788647},{"c":9.73,"h":9.76,"l":9.68,"n":290,"o":9.73,"t":"2026-09-30T16:30:00Z","v":27185,"vw":9.69958},{"c":9.725,"h":9.74,"l":9.7,"n":201,"o":9.71,"t":"2026-09-30T16:45:00Z","v":15754,"vw":9.714546},{"c":9.68,"h":9.725,"l":9.67,"n":243,"o":9.725,"t":"2026-09-30T17:00:00Z","v":16568,"vw":9.697913},{"c":9.69,"h":9.72,"l":9.69,"n":142,"o":9.72,"t":"2026-09-30T17:15:00Z","v":5834,"vw":9.704616},{"c":9.7,"h":9.72,"l":9.6901,"n":191,"o":9.71,"t":"2026-09-30T17:30:00Z","v":11520,"vw":9.703371},{"c":9.755,"h":9.755,"l":9.7,"n":293,"o":9.7,"t":"2026-09-30T17:45:00Z","v":25848,"vw":9.722519},{"c":9.75,"h":9.77,"l":9.74,"n":183,"o":9.755,"t":"2026-09-30T18:00:00Z","v":9680,"vw":9.754338},{"c":9.8,"h":9.81,"l":9.74,"n":164,"o":9.7401,"t":"2026-09-30T18:15:00Z","v":9791,"vw":9.772184},{"c":9.795,"h":9.83,"l":9.78,"n":225,"o":9.81,"t":"2026-09-30T18:30:00Z","v":12821,"vw":9.811514},{"c":9.78,"h":9.8,"l":9.77,"n":283,"o":9.78,"t":"2026-09-30T18:45:00Z","v":21126,"vw":9.786052},{"c":9.915,"h":9.926,"l":9.78,"n":627,"o":9.785,"t":"2026-09-30T19:00:00Z","v":44121,"vw":9.836056},{"c":10.075,"h":10.09,"l":9.88,"n":442,"o":9.91,"t":"2026-09-30T19:15:00Z","v":70004,"vw":10.002051},{"c":10.14,"h":10.19,"l":10.06,"n":999,"o":10.06,"t":"2026-09-30T19:30:00Z","v":171708,"vw":10.138253},{"c":9.92,"h":10.15,"l":9.92,"n":1435,"o":10.14,"t":"2026-09-30T19:45:00Z","v":158047,"vw":10.013381},{"c":9.87,"h":9.93,"l":9.87,"n":14,"o":9.93,"t":"2026-09-30T20:00:00Z","v":116238,"vw":9.928969},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-09-30T20:30:00Z","v":515,"vw":9.88},{"c":10.07,"h":10.07,"l":10.06,"n":2,"o":10.06,"t":"2026-09-30T20:45:00Z","v":500,"vw":10.062},{"c":10.07,"h":10.07,"l":10.07,"n":4,"o":10.07,"t":"2026-09-30T22:15:00Z","v":401,"vw":10.07},{"c":9.9081,"h":9.9081,"l":9.9081,"n":1,"o":9.9081,"t":"2026-09-30T23:00:00Z","v":237,"vw":9.9081},{"c":9.94,"h":10,"l":9.94,"n":6,"o":10,"t":"2026-10-01T08:00:00Z","v":403,"vw":9.984962},{"c":9.93,"h":9.93,"l":9.93,"n":3,"o":9.93,"t":"2026-10-01T11:45:00Z","v":250,"vw":9.93},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-01T12:30:00Z","v":1109,"vw":9.98},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-01T12:45:00Z","v":300,"vw":9.96},{"c":9.9974,"h":9.9974,"l":9.9974,"n":2,"o":9.9974,"t":"2026-10-01T13:00:00Z","v":2001,"vw":9.9974},{"c":9.86,"h":9.86,"l":9.86,"n":16,"o":9.86,"t":"2026-10-01T13:15:00Z","v":513,"vw":9.86},{"c":9.7,"h":9.99,"l":9.7,"n":624,"o":9.95,"t":"2026-10-01T13:30:00Z","v":73600,"vw":9.785255},{"c":9.649,"h":9.72,"l":9.56,"n":431,"o":9.714,"t":"2026-10-01T13:45:00Z","v":54181,"vw":9.652545},{"c":9.72,"h":9.7797,"l":9.52,"n":642,"o":9.65,"t":"2026-10-01T14:00:00Z","v":105025,"vw":9.617221},{"c":9.3317,"h":9.775,"l":9.3,"n":775,"o":9.72,"t":"2026-10-01T14:15:00Z","v":129496,"vw":9.525606},{"c":9.355,"h":9.43,"l":9.3,"n":440,"o":9.3,"t":"2026-10-01T14:30:00Z","v":51605,"vw":9.376633},{"c":9.2,"h":9.4,"l":9.15,"n":899,"o":9.355,"t":"2026-10-01T14:45:00Z","v":148717,"vw":9.24258},{"c":9.1523,"h":9.23,"l":9.04,"n":1060,"o":9.21,"t":"2026-10-01T15:00:00Z","v":219143,"vw":9.128644},{"c":9.11,"h":9.18,"l":9.11,"n":293,"o":9.13,"t":"2026-10-01T15:15:00Z","v":19553,"vw":9.139484},{"c":9.11,"h":9.14,"l":9.06,"n":370,"o":9.1,"t":"2026-10-01T15:30:00Z","v":26253,"vw":9.094287},{"c":9.08,"h":9.11,"l":9.01,"n":338,"o":9.07,"t":"2026-10-01T15:45:00Z","v":37107,"vw":9.063883},{"c":9.04,"h":9.0971,"l":9.04,"n":246,"o":9.0971,"t":"2026-10-01T16:00:00Z","v":13655,"vw":9.067675},{"c":9,"h":9.1,"l":8.98,"n":450,"o":9.03,"t":"2026-10-01T16:15:00Z","v":37316,"vw":9.025781},{"c":9.03,"h":9.07,"l":9.01,"n":413,"o":9.02,"t":"2026-10-01T16:30:00Z","v":21778,"vw":9.037519},{"c":9.01,"h":9.06,"l":9.01,"n":312,"o":9.03,"t":"2026-10-01T16:45:00Z","v":12365,"vw":9.026521},{"c":9.0226,"h":9.035,"l":8.99,"n":289,"o":9.02,"t":"2026-10-01T17:00:00Z","v":16775,"vw":9.005676},{"c":9.15,"h":9.18,"l":9,"n":370,"o":9.0122,"t":"2026-10-01T17:15:00Z","v":35272,"vw":9.089719},{"c":9.1,"h":9.2209,"l":9.08,"n":225,"o":9.177,"t":"2026-10-01T17:30:00Z","v":14110,"vw":9.145745},{"c":8.9997,"h":9.13,"l":8.98,"n":343,"o":9.105,"t":"2026-10-01T17:45:00Z","v":18359,"vw":9.030188},{"c":8.96,"h":9.03,"l":8.93,"n":459,"o":9,"t":"2026-10-01T18:00:00Z","v":40781,"vw":8.980669},{"c":8.91,"h":9.005,"l":8.9,"n":375,"o":8.96,"t":"2026-10-01T18:15:00Z","v":28983,"vw":8.95311},{"c":8.95,"h":9.005,"l":8.89,"n":744,"o":8.915,"t":"2026-10-01T18:30:00Z","v":88390,"vw":8.922771},{"c":8.875,"h":8.97,"l":8.86,"n":453,"o":8.97,"t":"2026-10-01T18:45:00Z","v":35718,"vw":8.927174},{"c":8.845,"h":8.91,"l":8.8228,"n":803,"o":8.88,"t":"2026-10-01T19:00:00Z","v":78931,"vw":8.86117},{"c":8.825,"h":8.8461,"l":8.7848,"n":669,"o":8.845,"t":"2026-10-01T19:15:00Z","v":60546,"vw":8.822342},{"c":8.46,"h":8.88,"l":8.4001,"n":2030,"o":8.825,"t":"2026-10-01T19:30:00Z","v":320485,"vw":8.624279},{"c":8.3263,"h":8.4799,"l":8.28,"n":1714,"o":8.445,"t":"2026-10-01T19:45:00Z","v":170104,"vw":8.368009},{"c":8.3013,"h":8.33,"l":8.3013,"n":10,"o":8.33,"t":"2026-10-01T20:00:00Z","v":77440,"vw":8.329926},{"c":8.48,"h":8.48,"l":8.4,"n":2,"o":8.4,"t":"2026-10-01T20:15:00Z","v":650,"vw":8.436923},{"c":8.4,"h":8.4,"l":8.39,"n":34,"o":8.4,"t":"2026-10-01T20:45:00Z","v":2834,"vw":8.399511},{"c":8.42,"h":8.42,"l":8.38,"n":2,"o":8.38,"t":"2026-10-01T21:00:00Z","v":320,"vw":8.4075},{"c":8.4753,"h":8.4753,"l":8.4753,"n":1,"o":8.4753,"t":"2026-10-01T21:45:00Z","v":300,"vw":8.4753},{"c":8.42,"h":8.42,"l":8.41,"n":2,"o":8.41,"t":"2026-10-01T22:30:00Z","v":200,"vw":8.415},{"c":8.45,"h":8.45,"l":8.4177,"n":4,"o":8.4177,"t":"2026-10-01T22:45:00Z","v":430,"vw":8.433629},{"c":8.4692,"h":8.4692,"l":8.4692,"n":1,"o":8.4692,"t":"2026-10-01T23:45:00Z","v":2000,"vw":8.4692},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-02T09:15:00Z","v":1000,"vw":8.48},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-02T09:45:00Z","v":100,"vw":8.46},{"c":8.42,"h":8.4425,"l":8.42,"n":3,"o":8.4425,"t":"2026-10-02T11:30:00Z","v":2151,"vw":8.42157},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-02T11:45:00Z","v":1000,"vw":8.39},{"c":8.42,"h":8.44,"l":8.41,"n":11,"o":8.44,"t":"2026-10-02T12:30:00Z","v":4199,"vw":8.436627},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-10-02T12:45:00Z","v":300,"vw":8.43},{"c":8.4636,"h":8.47,"l":8.44,"n":5,"o":8.44,"t":"2026-10-02T13:00:00Z","v":760,"vw":8.459065},{"c":8.435,"h":8.47,"l":8.435,"n":4,"o":8.4637,"t":"2026-10-02T13:15:00Z","v":528,"vw":8.45922},{"c":8.41,"h":8.59,"l":8.35,"n":768,"o":8.35,"t":"2026-10-02T13:30:00Z","v":113181,"vw":8.470426},{"c":8.474,"h":8.52,"l":8.399,"n":383,"o":8.414,"t":"2026-10-02T13:45:00Z","v":28907,"vw":8.478945},{"c":8.575,"h":8.6126,"l":8.455,"n":538,"o":8.475,"t":"2026-10-02T14:00:00Z","v":72871,"vw":8.548237},{"c":8.47,"h":8.5865,"l":8.45,"n":440,"o":8.57,"t":"2026-10-02T14:15:00Z","v":49492,"vw":8.493522},{"c":8.3739,"h":8.47,"l":8.3739,"n":347,"o":8.47,"t":"2026-10-02T14:30:00Z","v":39305,"vw":8.423527},{"c":8.44,"h":8.44,"l":8.325,"n":466,"o":8.3801,"t":"2026-10-02T14:45:00Z","v":42796,"vw":8.362042},{"c":8.37,"h":8.46,"l":8.32,"n":474,"o":8.44,"t":"2026-10-02T15:00:00Z","v":48466,"vw":8.364836},{"c":8.37,"h":8.39,"l":8.34,"n":334,"o":8.37,"t":"2026-10-02T15:15:00Z","v":20385,"vw":8.358437},{"c":8.34,"h":8.4,"l":8.335,"n":243,"o":8.39,"t":"2026-10-02T15:30:00Z","v":19316,"vw":8.370324},{"c":8.2535,"h":8.345,"l":8.25,"n":379,"o":8.345,"t":"2026-10-02T15:45:00Z","v":28551,"vw":8.294477},{"c":8.25,"h":8.2799,"l":8.235,"n":291,"o":8.25,"t":"2026-10-02T16:00:00Z","v":17249,"vw":8.255058},{"c":8.17,"h":8.24,"l":8.1303,"n":410,"o":8.24,"t":"2026-10-02T16:15:00Z","v":64704,"vw":8.187535},{"c":8.165,"h":8.23,"l":8.165,"n":271,"o":8.18,"t":"2026-10-02T16:30:00Z","v":28115,"vw":8.181326},{"c":8.125,"h":8.1687,"l":8.08,"n":391,"o":8.1687,"t":"2026-10-02T16:45:00Z","v":49394,"vw":8.113103},{"c":8.15,"h":8.16,"l":8.0901,"n":315,"o":8.12,"t":"2026-10-02T17:00:00Z","v":26608,"vw":8.123774},{"c":8.175,"h":8.21,"l":8.14,"n":311,"o":8.14,"t":"2026-10-02T17:15:00Z","v":25219,"vw":8.182249},{"c":8.2,"h":8.2,"l":8.1469,"n":250,"o":8.175,"t":"2026-10-02T17:30:00Z","v":14928,"vw":8.170077},{"c":8.19,"h":8.21,"l":8.1601,"n":199,"o":8.205,"t":"2026-10-02T17:45:00Z","v":13374,"vw":8.183985},{"c":8.17,"h":8.19,"l":8.14,"n":299,"o":8.19,"t":"2026-10-02T18:00:00Z","v":16469,"vw":8.158377},{"c":8.22,"h":8.26,"l":8.15,"n":432,"o":8.17,"t":"2026-10-02T18:15:00Z","v":25974,"vw":8.203168},{"c":8.32,"h":8.3578,"l":8.22,"n":369,"o":8.22,"t":"2026-10-02T18:30:00Z","v":18814,"vw":8.308734},{"c":8.29,"h":8.33,"l":8.29,"n":377,"o":8.32,"t":"2026-10-02T18:45:00Z","v":17165,"vw":8.305367},{"c":8.315,"h":8.32,"l":8.285,"n":281,"o":8.29,"t":"2026-10-02T19:00:00Z","v":13047,"vw":8.30236},{"c":8.285,"h":8.33,"l":8.2709,"n":502,"o":8.315,"t":"2026-10-02T19:15:00Z","v":29970,"vw":8.299778},{"c":8.2,"h":8.3051,"l":8.185,"n":631,"o":8.3,"t":"2026-10-02T19:30:00Z","v":60391,"vw":8.251609},{"c":8.355,"h":8.36,"l":8.195,"n":1586,"o":8.2,"t":"2026-10-02T19:45:00Z","v":117090,"vw":8.259425},{"c":8.36,"h":8.36,"l":8.36,"n":6,"o":8.36,"t":"2026-10-02T20:00:00Z","v":66548,"vw":8.36},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-02T21:00:00Z","v":2000,"vw":8.11},{"c":8.2795,"h":8.2795,"l":8.2795,"n":1,"o":8.2795,"t":"2026-10-02T22:15:00Z","v":261,"vw":8.2795},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-02T23:45:00Z","v":100,"vw":8.28},{"c":8.33,"h":8.6,"l":8.25,"n":48,"o":8.25,"t":"2026-10-05T08:00:00Z","v":1364,"vw":8.408518},{"c":8.85,"h":8.85,"l":8.55,"n":6,"o":8.55,"t":"2026-10-05T08:30:00Z","v":5735,"vw":8.645426},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-05T10:45:00Z","v":1000,"vw":8.8},{"c":8.77,"h":8.8073,"l":8.68,"n":6,"o":8.8073,"t":"2026-10-05T11:00:00Z","v":3522,"vw":8.728638},{"c":8.53,"h":8.56,"l":8.52,"n":11,"o":8.56,"t":"2026-10-05T11:15:00Z","v":725,"vw":8.539167},{"c":8.7745,"h":8.7745,"l":8.7,"n":4,"o":8.7,"t":"2026-10-05T11:30:00Z","v":2160,"vw":8.770952},{"c":8.733,"h":8.733,"l":8.7,"n":3,"o":8.7,"t":"2026-10-05T11:45:00Z","v":605,"vw":8.718},{"c":8.542,"h":8.7,"l":8.54,"n":7,"o":8.7,"t":"2026-10-05T12:00:00Z","v":700,"vw":8.563714},{"c":8.76,"h":8.76,"l":8.53,"n":6,"o":8.53,"t":"2026-10-05T12:15:00Z","v":651,"vw":8.569316},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-05T12:30:00Z","v":1000,"vw":8.76},{"c":8.45,"h":8.7,"l":8.45,"n":28,"o":8.605,"t":"2026-10-05T13:15:00Z","v":5895,"vw":8.638652},{"c":8.325,"h":8.54,"l":8.22,"n":543,"o":8.37,"t":"2026-10-05T13:30:00Z","v":63623,"vw":8.307706},{"c":8.25,"h":8.3471,"l":8.24,"n":217,"o":8.3471,"t":"2026-10-05T13:45:00Z","v":20044,"vw":8.282529},{"c":8.4,"h":8.4,"l":8.275,"n":285,"o":8.275,"t":"2026-10-05T14:00:00Z","v":28986,"vw":8.360744},{"c":8.24,"h":8.38,"l":8.18,"n":277,"o":8.38,"t":"2026-10-05T14:15:00Z","v":24519,"vw":8.262471},{"c":8.23,"h":8.25,"l":8.1101,"n":338,"o":8.25,"t":"2026-10-05T14:30:00Z","v":29809,"vw":8.169804},{"c":8.33,"h":8.36,"l":8.21,"n":254,"o":8.23,"t":"2026-10-05T14:45:00Z","v":25270,"vw":8.308792},{"c":8.2925,"h":8.355,"l":8.28,"n":290,"o":8.32,"t":"2026-10-05T15:00:00Z","v":41067,"vw":8.318773},{"c":8.24,"h":8.295,"l":8.23,"n":277,"o":8.295,"t":"2026-10-05T15:15:00Z","v":21071,"vw":8.264871},{"c":8.29,"h":8.295,"l":8.23,"n":241,"o":8.24,"t":"2026-10-05T15:30:00Z","v":13617,"vw":8.261019},{"c":8.3001,"h":8.32,"l":8.24,"n":268,"o":8.28,"t":"2026-10-05T15:45:00Z","v":16474,"vw":8.289957},{"c":8.45,"h":8.46,"l":8.3,"n":721,"o":8.3,"t":"2026-10-05T16:00:00Z","v":64275,"vw":8.371891},{"c":8.54,"h":8.54,"l":8.445,"n":366,"o":8.45,"t":"2026-10-05T16:15:00Z","v":21847,"vw":8.494688},{"c":8.554,"h":8.5699,"l":8.49,"n":345,"o":8.53,"t":"2026-10-05T16:30:00Z","v":22641,"vw":8.521153},{"c":8.53,"h":8.55,"l":8.52,"n":200,"o":8.55,"t":"2026-10-05T16:45:00Z","v":9282,"vw":8.537147},{"c":8.42,"h":8.55,"l":8.42,"n":438,"o":8.532,"t":"2026-10-05T17:00:00Z","v":38290,"vw":8.482238},{"c":8.4,"h":8.4235,"l":8.38,"n":212,"o":8.41,"t":"2026-10-05T17:15:00Z","v":11281,"vw":8.403791},{"c":8.43,"h":8.435,"l":8.38,"n":216,"o":8.38,"t":"2026-10-05T17:30:00Z","v":12426,"vw":8.410423},{"c":8.46,"h":8.52,"l":8.44,"n":201,"o":8.44,"t":"2026-10-05T17:45:00Z","v":12315,"vw":8.490002},{"c":8.525,"h":8.53,"l":8.46,"n":276,"o":8.475,"t":"2026-10-05T18:00:00Z","v":21242,"vw":8.503251},{"c":8.695,"h":8.73,"l":8.55,"n":406,"o":8.55,"t":"2026-10-05T18:15:00Z","v":31882,"vw":8.657476},{"c":8.64,"h":8.7264,"l":8.64,"n":365,"o":8.6855,"t":"2026-10-05T18:30:00Z","v":34456,"vw":8.67529},{"c":8.685,"h":8.73,"l":8.62,"n":300,"o":8.635,"t":"2026-10-05T18:45:00Z","v":26289,"vw":8.674414},{"c":8.64,"h":8.7058,"l":8.63,"n":221,"o":8.6858,"t":"2026-10-05T19:00:00Z","v":17987,"vw":8.669229},{"c":8.6201,"h":8.71,"l":8.61,"n":483,"o":8.62,"t":"2026-10-05T19:15:00Z","v":42380,"vw":8.652867},{"c":8.67,"h":8.68,"l":8.61,"n":763,"o":8.63,"t":"2026-10-05T19:30:00Z","v":66035,"vw":8.640977},{"c":8.74,"h":8.76,"l":8.645,"n":1437,"o":8.67,"t":"2026-10-05T19:45:00Z","v":123097,"vw":8.714108},{"c":8.6,"h":8.74,"l":8.6,"n":17,"o":8.74,"t":"2026-10-05T20:00:00Z","v":86447,"vw":8.724682},{"c":8.77,"h":8.77,"l":8.77,"n":3,"o":8.77,"t":"2026-10-05T23:45:00Z","v":133,"vw":8.77},{"c":8.55,"h":8.65,"l":8.55,"n":26,"o":8.64,"t":"2026-10-06T10:00:00Z","v":6105,"vw":8.582198},{"c":8.6,"h":8.68,"l":8.6,"n":3,"o":8.68,"t":"2026-10-06T11:00:00Z","v":202,"vw":8.64},{"c":8.6,"h":8.68,"l":8.58,"n":5,"o":8.68,"t":"2026-10-06T11:30:00Z","v":2201,"vw":8.602817},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-06T11:45:00Z","v":100,"vw":8.62},{"c":8.67,"h":8.67,"l":8.63,"n":4,"o":8.63,"t":"2026-10-06T12:30:00Z","v":350,"vw":8.65},{"c":8.5,"h":8.67,"l":8.5,"n":26,"o":8.67,"t":"2026-10-06T13:15:00Z","v":3722,"vw":8.527562},{"c":8.46,"h":8.49,"l":8.29,"n":461,"o":8.49,"t":"2026-10-06T13:30:00Z","v":90207,"vw":8.433076},{"c":8.415,"h":8.4558,"l":8.36,"n":347,"o":8.4558,"t":"2026-10-06T13:45:00Z","v":59389,"vw":8.391725},{"c":8.13,"h":8.45,"l":8.13,"n":680,"o":8.43,"t":"2026-10-06T14:00:00Z","v":131073,"vw":8.279138},{"c":8.01,"h":8.2002,"l":7.99,"n":540,"o":8.16,"t":"2026-10-06T14:15:00Z","v":65312,"vw":8.107956},{"c":8.005,"h":8.05,"l":7.95,"n":600,"o":8.01,"t":"2026-10-06T14:30:00Z","v":76170,"vw":8.00373},{"c":8.07,"h":8.0766,"l":7.975,"n":287,"o":8.03,"t":"2026-10-06T14:45:00Z","v":32850,"vw":8.039124},{"c":8.13,"h":8.15,"l":8.06,"n":246,"o":8.08,"t":"2026-10-06T15:00:00Z","v":28099,"vw":8.111189},{"c":8.235,"h":8.25,"l":8.12,"n":344,"o":8.125,"t":"2026-10-06T15:15:00Z","v":51023,"vw":8.18015},{"c":8.159,"h":8.25,"l":8.13,"n":204,"o":8.235,"t":"2026-10-06T15:30:00Z","v":14913,"vw":8.173489},{"c":8.075,"h":8.165,"l":8.07,"n":533,"o":8.165,"t":"2026-10-06T15:45:00Z","v":23926,"vw":8.112425},{"c":8.04,"h":8.08,"l":8.01,"n":232,"o":8.08,"t":"2026-10-06T16:00:00Z","v":40291,"vw":8.035996},{"c":8,"h":8.0332,"l":7.99,"n":202,"o":8.0332,"t":"2026-10-06T16:15:00Z","v":11907,"vw":8.00489},{"c":7.91,"h":8.01,"l":7.91,"n":297,"o":8.01,"t":"2026-10-06T16:30:00Z","v":18799,"vw":7.961789},{"c":7.9,"h":7.94,"l":7.9,"n":457,"o":7.91,"t":"2026-10-06T16:45:00Z","v":35785,"vw":7.91363},{"c":7.9,"h":7.92,"l":7.8501,"n":394,"o":7.9,"t":"2026-10-06T17:00:00Z","v":44319,"vw":7.883068},{"c":7.775,"h":7.905,"l":7.77,"n":496,"o":7.905,"t":"2026-10-06T17:15:00Z","v":57469,"vw":7.819691},{"c":7.68,"h":7.81,"l":7.67,"n":590,"o":7.775,"t":"2026-10-06T17:30:00Z","v":76138,"vw":7.728894},{"c":7.64,"h":7.6887,"l":7.63,"n":413,"o":7.6887,"t":"2026-10-06T17:45:00Z","v":57489,"vw":7.654725},{"c":7.61,"h":7.69,"l":7.5701,"n":455,"o":7.635,"t":"2026-10-06T18:00:00Z","v":53139,"vw":7.634494},{"c":7.695,"h":7.7,"l":7.61,"n":237,"o":7.61,"t":"2026-10-06T18:15:00Z","v":17549,"vw":7.665452},{"c":7.655,"h":7.7,"l":7.65,"n":204,"o":7.69,"t":"2026-10-06T18:30:00Z","v":27382,"vw":7.677247},{"c":7.595,"h":7.65,"l":7.56,"n":431,"o":7.65,"t":"2026-10-06T18:45:00Z","v":49243,"vw":7.595544},{"c":7.5555,"h":7.595,"l":7.52,"n":451,"o":7.595,"t":"2026-10-06T19:00:00Z","v":56233,"vw":7.544436},{"c":7.57,"h":7.57,"l":7.54,"n":464,"o":7.55,"t":"2026-10-06T19:15:00Z","v":47405,"vw":7.552458},{"c":7.5699,"h":7.6151,"l":7.54,"n":727,"o":7.58,"t":"2026-10-06T19:30:00Z","v":82061,"vw":7.567737},{"c":7.475,"h":7.565,"l":7.47,"n":1671,"o":7.565,"t":"2026-10-06T19:45:00Z","v":173621,"vw":7.500493},{"c":7.4134,"h":7.54,"l":7.4134,"n":20,"o":7.49,"t":"2026-10-06T20:00:00Z","v":81496,"vw":7.490063},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-06T20:15:00Z","v":122,"vw":7.63},{"c":7.59,"h":7.59,"l":7.405,"n":4,"o":7.405,"t":"2026-10-06T20:30:00Z","v":911,"vw":7.453983},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-06T21:00:00Z","v":200,"vw":7.59},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-06T22:15:00Z","v":500,"vw":7.57},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-06T22:30:00Z","v":3500,"vw":7.57},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-06T23:00:00Z","v":300,"vw":7.53},{"c":7.4892,"h":7.4892,"l":7.4892,"n":6,"o":7.4892,"t":"2026-10-07T11:00:00Z","v":231,"vw":7.4892},{"c":7.4513,"h":7.4513,"l":7.4513,"n":1,"o":7.4513,"t":"2026-10-07T11:15:00Z","v":1000,"vw":7.4513},{"c":7.4214,"h":7.4214,"l":7.4214,"n":1,"o":7.4214,"t":"2026-10-07T12:15:00Z","v":1131,"vw":7.4214},{"c":7.4066,"h":7.42,"l":7.4066,"n":6,"o":7.42,"t":"2026-10-07T13:00:00Z","v":277,"vw":7.413399},{"c":7.48,"h":7.48,"l":7.426,"n":8,"o":7.44,"t":"2026-10-07T13:15:00Z","v":782,"vw":7.443456},{"c":7.43,"h":7.43,"l":7.27,"n":507,"o":7.28,"t":"2026-10-07T13:30:00Z","v":105668,"vw":7.318381},{"c":7.6066,"h":7.6066,"l":7.395,"n":408,"o":7.45,"t":"2026-10-07T13:45:00Z","v":96413,"vw":7.511704},{"c":7.4839,"h":7.57,"l":7.455,"n":345,"o":7.57,"t":"2026-10-07T14:00:00Z","v":38865,"vw":7.492298},{"c":7.35,"h":7.5,"l":7.35,"n":379,"o":7.5,"t":"2026-10-07T14:15:00Z","v":60308,"vw":7.429989},{"c":7.425,"h":7.4673,"l":7.35,"n":323,"o":7.3513,"t":"2026-10-07T14:30:00Z","v":31280,"vw":7.40262},{"c":7.39,"h":7.42,"l":7.385,"n":209,"o":7.41,"t":"2026-10-07T14:45:00Z","v":18600,"vw":7.398601},{"c":7.37,"h":7.39,"l":7.35,"n":250,"o":7.385,"t":"2026-10-07T15:00:00Z","v":16751,"vw":7.369441},{"c":7.425,"h":7.445,"l":7.37,"n":296,"o":7.3798,"t":"2026-10-07T15:15:00Z","v":56317,"vw":7.393935},{"c":7.48,"h":7.48,"l":7.42,"n":291,"o":7.43,"t":"2026-10-07T15:30:00Z","v":40984,"vw":7.453558},{"c":7.53,"h":7.54,"l":7.46,"n":309,"o":7.47,"t":"2026-10-07T15:45:00Z","v":25010,"vw":7.507187},{"c":7.5522,"h":7.5598,"l":7.465,"n":544,"o":7.53,"t":"2026-10-07T16:00:00Z","v":66765,"vw":7.507468},{"c":7.515,"h":7.55,"l":7.515,"n":269,"o":7.55,"t":"2026-10-07T16:15:00Z","v":25390,"vw":7.533526},{"c":7.465,"h":7.53,"l":7.465,"n":271,"o":7.52,"t":"2026-10-07T16:30:00Z","v":17987,"vw":7.493019},{"c":7.465,"h":7.48,"l":7.46,"n":166,"o":7.465,"t":"2026-10-07T16:45:00Z","v":17192,"vw":7.470923},{"c":7.41,"h":7.47,"l":7.41,"n":557,"o":7.465,"t":"2026-10-07T17:00:00Z","v":47592,"vw":7.445396},{"c":7.395,"h":7.41,"l":7.3813,"n":250,"o":7.41,"t":"2026-10-07T17:15:00Z","v":20186,"vw":7.395011},{"c":7.425,"h":7.425,"l":7.395,"n":230,"o":7.395,"t":"2026-10-07T17:30:00Z","v":26462,"vw":7.414541},{"c":7.445,"h":7.46,"l":7.415,"n":161,"o":7.425,"t":"2026-10-07T17:45:00Z","v":10975,"vw":7.431497},{"c":7.555,"h":7.56,"l":7.445,"n":364,"o":7.445,"t":"2026-10-07T18:00:00Z","v":32339,"vw":7.492872},{"c":7.6,"h":7.6,"l":7.525,"n":321,"o":7.555,"t":"2026-10-07T18:15:00Z","v":28424,"vw":7.568199},{"c":7.585,"h":7.62,"l":7.57,"n":312,"o":7.595,"t":"2026-10-07T18:30:00Z","v":26210,"vw":7.593674},{"c":7.59,"h":7.615,"l":7.58,"n":368,"o":7.585,"t":"2026-10-07T18:45:00Z","v":24444,"vw":7.60059},{"c":7.59,"h":7.615,"l":7.58,"n":480,"o":7.595,"t":"2026-10-07T19:00:00Z","v":35382,"vw":7.598285},{"c":7.565,"h":7.6085,"l":7.55,"n":491,"o":7.59,"t":"2026-10-07T19:15:00Z","v":47753,"vw":7.579594},{"c":7.53,"h":7.57,"l":7.52,"n":605,"o":7.565,"t":"2026-10-07T19:30:00Z","v":54949,"vw":7.541456},{"c":7.565,"h":7.59,"l":7.515,"n":1324,"o":7.535,"t":"2026-10-07T19:45:00Z","v":125636,"vw":7.565165},{"c":7.57,"h":7.57,"l":7.57,"n":10,"o":7.57,"t":"2026-10-07T20:00:00Z","v":48895,"vw":7.57},{"c":7.3641,"h":7.3641,"l":7.3641,"n":1,"o":7.3641,"t":"2026-10-07T20:30:00Z","v":200,"vw":7.3641},{"c":7.5898,"h":7.5898,"l":7.5898,"n":1,"o":7.5898,"t":"2026-10-07T21:00:00Z","v":276,"vw":7.5898},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-07T23:00:00Z","v":117,"vw":7.59},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-07T23:45:00Z","v":502,"vw":7.59},{"c":7.66,"h":7.66,"l":7.6,"n":33,"o":7.6,"t":"2026-10-08T11:30:00Z","v":699,"vw":7.641538},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-08T11:45:00Z","v":200,"vw":7.55},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-08T12:30:00Z","v":130,"vw":7.53},{"c":7.65,"h":7.6797,"l":7.65,"n":3,"o":7.6797,"t":"2026-10-08T13:00:00Z","v":2500,"vw":7.67376},{"c":7.45,"h":7.5,"l":7.45,"n":4,"o":7.5,"t":"2026-10-08T13:15:00Z","v":1768,"vw":7.457494},{"c":7.405,"h":7.63,"l":7.3,"n":333,"o":7.565,"t":"2026-10-08T13:30:00Z","v":55944,"vw":7.485627},{"c":7.3853,"h":7.43,"l":7.37,"n":264,"o":7.38,"t":"2026-10-08T13:45:00Z","v":30175,"vw":7.397309},{"c":7.365,"h":7.4,"l":7.36,"n":325,"o":7.37,"t":"2026-10-08T14:00:00Z","v":25777,"vw":7.381053},{"c":7.28,"h":7.37,"l":7.26,"n":403,"o":7.37,"t":"2026-10-08T14:15:00Z","v":56572,"vw":7.29556},{"c":7.3,"h":7.32,"l":7.24,"n":288,"o":7.275,"t":"2026-10-08T14:30:00Z","v":45233,"vw":7.292354},{"c":7.26,"h":7.2947,"l":7.25,"n":173,"o":7.28,"t":"2026-10-08T14:45:00Z","v":31139,"vw":7.276231},{"c":7.31,"h":7.33,"l":7.25,"n":242,"o":7.26,"t":"2026-10-08T15:00:00Z","v":26708,"vw":7.279108},{"c":7.3496,"h":7.379,"l":7.3,"n":211,"o":7.31,"t":"2026-10-08T15:15:00Z","v":17352,"vw":7.327614},{"c":7.29,"h":7.35,"l":7.27,"n":187,"o":7.335,"t":"2026-10-08T15:30:00Z","v":14257,"vw":7.29554},{"c":7.2846,"h":7.29,"l":7.27,"n":107,"o":7.29,"t":"2026-10-08T15:45:00Z","v":7979,"vw":7.281238},{"c":7.28,"h":7.28,"l":7.26,"n":152,"o":7.27,"t":"2026-10-08T16:00:00Z","v":9172,"vw":7.270613},{"c":7.335,"h":7.35,"l":7.26,"n":610,"o":7.28,"t":"2026-10-08T16:15:00Z","v":89725,"vw":7.304703},{"c":7.3214,"h":7.34,"l":7.3,"n":80,"o":7.34,"t":"2026-10-08T16:30:00Z","v":5702,"vw":7.322186},{"c":7.56,"h":7.56,"l":7.33,"n":341,"o":7.33,"t":"2026-10-08T16:45:00Z","v":27439,"vw":7.413509},{"c":7.555,"h":7.59,"l":7.52,"n":350,"o":7.555,"t":"2026-10-08T17:00:00Z","v":28969,"vw":7.548759},{"c":7.58,"h":7.61,"l":7.5537,"n":299,"o":7.56,"t":"2026-10-08T17:15:00Z","v":37815,"vw":7.581241},{"c":7.6168,"h":7.66,"l":7.58,"n":280,"o":7.58,"t":"2026-10-08T17:30:00Z","v":17761,"vw":7.611335},{"c":7.56,"h":7.62,"l":7.53,"n":208,"o":7.58,"t":"2026-10-08T17:45:00Z","v":11611,"vw":7.569087},{"c":7.61,"h":7.61,"l":7.53,"n":227,"o":7.54,"t":"2026-10-08T18:00:00Z","v":13082,"vw":7.559869},{"c":7.56,"h":7.61,"l":7.55,"n":129,"o":7.605,"t":"2026-10-08T18:15:00Z","v":10582,"vw":7.572446},{"c":7.495,"h":7.56,"l":7.4773,"n":204,"o":7.56,"t":"2026-10-08T18:30:00Z","v":14484,"vw":7.513867},{"c":7.46,"h":7.53,"l":7.44,"n":295,"o":7.495,"t":"2026-10-08T18:45:00Z","v":18747,"vw":7.489159},{"c":7.48,"h":7.49,"l":7.45,"n":291,"o":7.465,"t":"2026-10-08T19:00:00Z","v":17020,"vw":7.468879},{"c":7.515,"h":7.515,"l":7.47,"n":256,"o":7.48,"t":"2026-10-08T19:15:00Z","v":10462,"vw":7.486997},{"c":7.475,"h":7.53,"l":7.47,"n":335,"o":7.515,"t":"2026-10-08T19:30:00Z","v":26458,"vw":7.501653},{"c":7.54,"h":7.54,"l":7.45,"n":1352,"o":7.475,"t":"2026-10-08T19:45:00Z","v":94896,"vw":7.504827},{"c":7.54,"h":7.54,"l":7.54,"n":16,"o":7.54,"t":"2026-10-08T20:00:00Z","v":446900,"vw":7.54},{"c":7.2696,"h":7.2696,"l":7.2696,"n":1,"o":7.2696,"t":"2026-10-08T20:45:00Z","v":500,"vw":7.2696},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-08T22:30:00Z","v":200,"vw":7.53},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-09T08:30:00Z","v":100,"vw":7.79},{"c":7.75,"h":7.75,"l":7.75,"n":7,"o":7.75,"t":"2026-10-09T11:15:00Z","v":153,"vw":7.75},{"c":7.56,"h":7.56,"l":7.56,"n":18,"o":7.56,"t":"2026-10-09T13:15:00Z","v":1638,"vw":7.56},{"c":7.46,"h":7.5744,"l":7.41,"n":325,"o":7.495,"t":"2026-10-09T13:30:00Z","v":35897,"vw":7.490237},{"c":7.555,"h":7.61,"l":7.45,"n":243,"o":7.4601,"t":"2026-10-09T13:45:00Z","v":39034,"vw":7.52171},{"c":7.7252,"h":7.77,"l":7.61,"n":233,"o":7.61,"t":"2026-10-09T14:00:00Z","v":32143,"vw":7.680618},{"c":7.685,"h":7.74,"l":7.67,"n":124,"o":7.725,"t":"2026-10-09T14:15:00Z","v":11571,"vw":7.68499},{"c":7.54,"h":7.67,"l":7.54,"n":258,"o":7.67,"t":"2026-10-09T14:30:00Z","v":44936,"vw":7.597922},{"c":7.48,"h":7.56,"l":7.38,"n":384,"o":7.56,"t":"2026-10-09T14:45:00Z","v":42139,"vw":7.440327},{"c":7.415,"h":7.47,"l":7.41,"n":150,"o":7.47,"t":"2026-10-09T15:00:00Z","v":10995,"vw":7.439365},{"c":7.48,"h":7.48,"l":7.41,"n":292,"o":7.415,"t":"2026-10-09T15:15:00Z","v":21274,"vw":7.443527},{"c":7.51,"h":7.52,"l":7.46,"n":265,"o":7.47,"t":"2026-10-09T15:30:00Z","v":68641,"vw":7.508492},{"c":7.56,"h":7.56,"l":7.52,"n":127,"o":7.52,"t":"2026-10-09T15:45:00Z","v":7515,"vw":7.544315},{"c":7.52,"h":7.55,"l":7.52,"n":82,"o":7.55,"t":"2026-10-09T16:00:00Z","v":5133,"vw":7.537279},{"c":7.57,"h":7.58,"l":7.5299,"n":147,"o":7.5299,"t":"2026-10-09T16:15:00Z","v":9565,"vw":7.558511},{"c":7.535,"h":7.58,"l":7.535,"n":120,"o":7.57,"t":"2026-10-09T16:30:00Z","v":6209,"vw":7.567171},{"c":7.62,"h":7.62,"l":7.51,"n":159,"o":7.535,"t":"2026-10-09T16:45:00Z","v":24612,"vw":7.541435},{"c":7.615,"h":7.65,"l":7.61,"n":207,"o":7.62,"t":"2026-10-09T17:00:00Z","v":11496,"vw":7.626511},{"c":7.62,"h":7.625,"l":7.58,"n":182,"o":7.615,"t":"2026-10-09T17:15:00Z","v":14366,"vw":7.600716},{"c":7.62,"h":7.63,"l":7.6,"n":88,"o":7.605,"t":"2026-10-09T17:30:00Z","v":7613,"vw":7.615728},{"c":7.66,"h":7.68,"l":7.62,"n":217,"o":7.62,"t":"2026-10-09T17:45:00Z","v":18879,"vw":7.650101},{"c":7.68,"h":7.6832,"l":7.65,"n":99,"o":7.65,"t":"2026-10-09T18:00:00Z","v":8193,"vw":7.662255},{"c":7.76,"h":7.76,"l":7.67,"n":178,"o":7.67,"t":"2026-10-09T18:15:00Z","v":19643,"vw":7.713493},{"c":7.75,"h":7.77,"l":7.75,"n":191,"o":7.76,"t":"2026-10-09T18:30:00Z","v":15068,"vw":7.764484},{"c":7.7,"h":7.7932,"l":7.6901,"n":243,"o":7.75,"t":"2026-10-09T18:45:00Z","v":21612,"vw":7.763869},{"c":7.68,"h":7.7098,"l":7.67,"n":125,"o":7.69,"t":"2026-10-09T19:00:00Z","v":8433,"vw":7.687648},{"c":7.69,"h":7.715,"l":7.67,"n":205,"o":7.67,"t":"2026-10-09T19:15:00Z","v":16562,"vw":7.694905},{"c":7.69,"h":7.705,"l":7.665,"n":274,"o":7.69,"t":"2026-10-09T19:30:00Z","v":23222,"vw":7.686486},{"c":7.665,"h":7.72,"l":7.65,"n":1078,"o":7.695,"t":"2026-10-09T19:45:00Z","v":82120,"vw":7.679898},{"c":7.67,"h":7.67,"l":7.67,"n":15,"o":7.67,"t":"2026-10-09T20:00:00Z","v":85164,"vw":7.67},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-09T20:45:00Z","v":450,"vw":7.62},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-09T21:45:00Z","v":100,"vw":7.67},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-12T08:15:00Z","v":100,"vw":7.64},{"c":7.73,"h":7.73,"l":7.67,"n":4,"o":7.67,"t":"2026-10-12T11:00:00Z","v":250,"vw":7.7},{"c":7.78,"h":7.78,"l":7.73,"n":4,"o":7.73,"t":"2026-10-12T11:15:00Z","v":700,"vw":7.767143},{"c":7.7858,"h":7.7858,"l":7.7858,"n":1,"o":7.7858,"t":"2026-10-12T11:30:00Z","v":100,"vw":7.7858},{"c":7.6659,"h":7.6659,"l":7.6659,"n":1,"o":7.6659,"t":"2026-10-12T12:30:00Z","v":200,"vw":7.6659},{"c":7.67,"h":7.67,"l":7.66,"n":12,"o":7.66,"t":"2026-10-12T13:15:00Z","v":733,"vw":7.665},{"c":7.63,"h":7.66,"l":7.45,"n":337,"o":7.625,"t":"2026-10-12T13:30:00Z","v":36046,"vw":7.547133},{"c":7.59,"h":7.645,"l":7.55,"n":138,"o":7.645,"t":"2026-10-12T13:45:00Z","v":9865,"vw":7.586715},{"c":7.53,"h":7.59,"l":7.5001,"n":218,"o":7.57,"t":"2026-10-12T14:00:00Z","v":16774,"vw":7.548571},{"c":7.46,"h":7.53,"l":7.46,"n":201,"o":7.51,"t":"2026-10-12T14:15:00Z","v":14856,"vw":7.496772},{"c":7.485,"h":7.485,"l":7.44,"n":139,"o":7.465,"t":"2026-10-12T14:30:00Z","v":11859,"vw":7.460476},{"c":7.5,"h":7.52,"l":7.47,"n":100,"o":7.485,"t":"2026-10-12T14:45:00Z","v":7499,"vw":7.4972},{"c":7.535,"h":7.5439,"l":7.49,"n":152,"o":7.49,"t":"2026-10-12T15:00:00Z","v":11768,"vw":7.519175},{"c":7.53,"h":7.5799,"l":7.5142,"n":218,"o":7.535,"t":"2026-10-12T15:15:00Z","v":73083,"vw":7.544984},{"c":7.54,"h":7.5564,"l":7.51,"n":187,"o":7.54,"t":"2026-10-12T15:30:00Z","v":12882,"vw":7.538652},{"c":7.54,"h":7.56,"l":7.53,"n":229,"o":7.53,"t":"2026-10-12T15:45:00Z","v":12082,"vw":7.543163},{"c":7.48,"h":7.53,"l":7.48,"n":136,"o":7.53,"t":"2026-10-12T16:00:00Z","v":11654,"vw":7.516051},{"c":7.4709,"h":7.48,"l":7.44,"n":95,"o":7.47,"t":"2026-10-12T16:15:00Z","v":7484,"vw":7.452988},{"c":7.4597,"h":7.47,"l":7.45,"n":87,"o":7.46,"t":"2026-10-12T16:30:00Z","v":5042,"vw":7.460473},{"c":7.48,"h":7.48,"l":7.435,"n":250,"o":7.44,"t":"2026-10-12T16:45:00Z","v":18746,"vw":7.457196},{"c":7.49,"h":7.5,"l":7.46,"n":161,"o":7.475,"t":"2026-10-12T17:00:00Z","v":50635,"vw":7.465101},{"c":7.515,"h":7.515,"l":7.49,"n":143,"o":7.49,"t":"2026-10-12T17:15:00Z","v":13785,"vw":7.497057},{"c":7.5099,"h":7.52,"l":7.48,"n":86,"o":7.52,"t":"2026-10-12T17:30:00Z","v":7344,"vw":7.502312},{"c":7.46,"h":7.51,"l":7.45,"n":107,"o":7.51,"t":"2026-10-12T17:45:00Z","v":8965,"vw":7.470616},{"c":7.49,"h":7.5,"l":7.47,"n":100,"o":7.47,"t":"2026-10-12T18:00:00Z","v":9877,"vw":7.48234},{"c":7.47,"h":7.49,"l":7.47,"n":64,"o":7.49,"t":"2026-10-12T18:15:00Z","v":3653,"vw":7.481399},{"c":7.485,"h":7.51,"l":7.47,"n":107,"o":7.48,"t":"2026-10-12T18:30:00Z","v":11957,"vw":7.492019},{"c":7.46,"h":7.49,"l":7.46,"n":85,"o":7.48,"t":"2026-10-12T18:45:00Z","v":4806,"vw":7.464872},{"c":7.44,"h":7.485,"l":7.44,"n":119,"o":7.46,"t":"2026-10-12T19:00:00Z","v":7108,"vw":7.463523},{"c":7.425,"h":7.45,"l":7.415,"n":222,"o":7.45,"t":"2026-10-12T19:15:00Z","v":16142,"vw":7.425862},{"c":7.42,"h":7.43,"l":7.41,"n":270,"o":7.42,"t":"2026-10-12T19:30:00Z","v":27080,"vw":7.421772},{"c":7.43,"h":7.43,"l":7.39,"n":818,"o":7.42,"t":"2026-10-12T19:45:00Z","v":78658,"vw":7.4082},{"c":7.57,"h":7.57,"l":7.43,"n":11,"o":7.43,"t":"2026-10-12T20:00:00Z","v":63073,"vw":7.444134},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-13T11:30:00Z","v":100,"vw":7.41},{"c":7.3899,"h":7.3899,"l":7.3899,"n":1,"o":7.3899,"t":"2026-10-13T12:00:00Z","v":1000,"vw":7.3899},{"c":7.4,"h":7.4,"l":7.3916,"n":4,"o":7.3916,"t":"2026-10-13T13:00:00Z","v":1600,"vw":7.39475},{"c":7.31,"h":7.39,"l":7.31,"n":49,"o":7.39,"t":"2026-10-13T13:15:00Z","v":6111,"vw":7.374067},{"c":7.22,"h":7.34,"l":7.18,"n":507,"o":7.3,"t":"2026-10-13T13:30:00Z","v":82318,"vw":7.255622},{"c":7.215,"h":7.24,"l":7.1301,"n":322,"o":7.215,"t":"2026-10-13T13:45:00Z","v":35818,"vw":7.18746},{"c":7.22,"h":7.28,"l":7.21,"n":290,"o":7.215,"t":"2026-10-13T14:00:00Z","v":19816,"vw":7.245736},{"c":7.1363,"h":7.2,"l":7.12,"n":387,"o":7.19,"t":"2026-10-13T14:15:00Z","v":25806,"vw":7.171876},{"c":7.08,"h":7.12,"l":7.04,"n":421,"o":7.12,"t":"2026-10-13T14:30:00Z","v":33457,"vw":7.082541},{"c":6.95,"h":7.12,"l":6.94,"n":366,"o":7.08,"t":"2026-10-13T14:45:00Z","v":61098,"vw":6.991781},{"c":6.95,"h":7,"l":6.95,"n":351,"o":6.95,"t":"2026-10-13T15:00:00Z","v":46412,"vw":6.97172},{"c":6.85,"h":6.95,"l":6.82,"n":519,"o":6.95,"t":"2026-10-13T15:15:00Z","v":75759,"vw":6.865756},{"c":6.8702,"h":6.9045,"l":6.825,"n":316,"o":6.85,"t":"2026-10-13T15:30:00Z","v":34608,"vw":6.850379},{"c":6.87,"h":6.91,"l":6.86,"n":167,"o":6.87,"t":"2026-10-13T15:45:00Z","v":24894,"vw":6.880583},{"c":6.905,"h":6.92,"l":6.87,"n":262,"o":6.87,"t":"2026-10-13T16:00:00Z","v":27677,"vw":6.902866},{"c":6.89,"h":6.9,"l":6.89,"n":139,"o":6.9,"t":"2026-10-13T16:15:00Z","v":7667,"vw":6.894182},{"c":6.8784,"h":6.9061,"l":6.86,"n":252,"o":6.895,"t":"2026-10-13T16:30:00Z","v":23619,"vw":6.879332},{"c":6.885,"h":6.89,"l":6.865,"n":205,"o":6.89,"t":"2026-10-13T16:45:00Z","v":24064,"vw":6.877137},{"c":6.82,"h":6.8925,"l":6.805,"n":302,"o":6.88,"t":"2026-10-13T17:00:00Z","v":38854,"vw":6.832459},{"c":6.87,"h":6.885,"l":6.825,"n":174,"o":6.83,"t":"2026-10-13T17:15:00Z","v":24976,"vw":6.854089},{"c":6.885,"h":6.9,"l":6.87,"n":163,"o":6.87,"t":"2026-10-13T17:30:00Z","v":12948,"vw":6.88254},{"c":6.975,"h":7.1,"l":6.88,"n":589,"o":6.885,"t":"2026-10-13T17:45:00Z","v":64116,"vw":7.009568},{"c":7,"h":7.05,"l":6.98,"n":218,"o":6.98,"t":"2026-10-13T18:00:00Z","v":21923,"vw":7.015054},{"c":7.035,"h":7.05,"l":6.98,"n":234,"o":6.99,"t":"2026-10-13T18:15:00Z","v":16507,"vw":7.016935},{"c":6.95,"h":7.035,"l":6.95,"n":236,"o":7.035,"t":"2026-10-13T18:30:00Z","v":17933,"vw":7.008828},{"c":6.97,"h":6.9999,"l":6.952,"n":193,"o":6.97,"t":"2026-10-13T18:45:00Z","v":17119,"vw":6.978245},{"c":7.059,"h":7.059,"l":6.96,"n":162,"o":6.96,"t":"2026-10-13T19:00:00Z","v":9087,"vw":6.999809},{"c":7.0399,"h":7.0399,"l":7,"n":406,"o":7.01,"t":"2026-10-13T19:15:00Z","v":48655,"vw":7.016744},{"c":6.975,"h":7.025,"l":6.96,"n":350,"o":7.025,"t":"2026-10-13T19:30:00Z","v":25007,"vw":6.989362},{"c":6.95,"h":6.98,"l":6.92,"n":1014,"o":6.97,"t":"2026-10-13T19:45:00Z","v":78390,"vw":6.945199},{"c":7.05,"h":7.05,"l":6.95,"n":14,"o":6.95,"t":"2026-10-13T20:00:00Z","v":68817,"vw":6.951724},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-13T22:30:00Z","v":100,"vw":7.05},{"c":7.08,"h":7.08,"l":7.05,"n":7,"o":7.05,"t":"2026-10-13T23:00:00Z","v":3700,"vw":7.076287},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-14T10:45:00Z","v":296,"vw":7.16},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-14T11:00:00Z","v":164,"vw":7.08},{"c":7.09,"h":7.09,"l":7.09,"n":3,"o":7.09,"t":"2026-10-14T11:30:00Z","v":1100,"vw":7.09},{"c":6.96,"h":6.97,"l":6.96,"n":3,"o":6.97,"t":"2026-10-14T12:30:00Z","v":750,"vw":6.963333},{"c":6.87,"h":6.8803,"l":6.87,"n":2,"o":6.8803,"t":"2026-10-14T13:15:00Z","v":315,"vw":6.87376},{"c":7.12,"h":7.14,"l":6.8,"n":402,"o":6.88,"t":"2026-10-14T13:30:00Z","v":61328,"vw":6.916996},{"c":6.98,"h":7.12,"l":6.98,"n":218,"o":7.12,"t":"2026-10-14T13:45:00Z","v":12937,"vw":7.078604},{"c":6.88,"h":7.025,"l":6.88,"n":226,"o":6.982,"t":"2026-10-14T14:00:00Z","v":15614,"vw":6.961797},{"c":6.85,"h":6.93,"l":6.81,"n":348,"o":6.8981,"t":"2026-10-14T14:15:00Z","v":34233,"vw":6.836493},{"c":6.85,"h":6.86,"l":6.81,"n":308,"o":6.85,"t":"2026-10-14T14:30:00Z","v":20284,"vw":6.832088},{"c":6.82,"h":6.88,"l":6.8,"n":254,"o":6.86,"t":"2026-10-14T14:45:00Z","v":22271,"vw":6.830242},{"c":6.73,"h":6.8235,"l":6.73,"n":390,"o":6.8235,"t":"2026-10-14T15:00:00Z","v":55975,"vw":6.761804},{"c":6.74,"h":6.74,"l":6.71,"n":342,"o":6.72,"t":"2026-10-14T15:15:00Z","v":33592,"vw":6.725593},{"c":6.71,"h":6.74,"l":6.69,"n":320,"o":6.74,"t":"2026-10-14T15:30:00Z","v":35619,"vw":6.708497},{"c":6.67,"h":6.72,"l":6.67,"n":304,"o":6.705,"t":"2026-10-14T15:45:00Z","v":31225,"vw":6.697334},{"c":6.56,"h":6.6799,"l":6.56,"n":369,"o":6.675,"t":"2026-10-14T16:00:00Z","v":65327,"vw":6.608562},{"c":6.58,"h":6.59,"l":6.53,"n":296,"o":6.57,"t":"2026-10-14T16:15:00Z","v":30087,"vw":6.568161},{"c":6.59,"h":6.61,"l":6.57,"n":153,"o":6.58,"t":"2026-10-14T16:30:00Z","v":18683,"vw":6.582073},{"c":6.6641,"h":6.67,"l":6.59,"n":260,"o":6.6,"t":"2026-10-14T16:45:00Z","v":51343,"vw":6.634015},{"c":6.67,"h":6.69,"l":6.67,"n":154,"o":6.68,"t":"2026-10-14T17:00:00Z","v":7191,"vw":6.6808},{"c":6.66,"h":6.675,"l":6.65,"n":158,"o":6.66,"t":"2026-10-14T17:15:00Z","v":11032,"vw":6.662836},{"c":6.68,"h":6.7006,"l":6.66,"n":204,"o":6.66,"t":"2026-10-14T17:30:00Z","v":14655,"vw":6.684558},{"c":6.68,"h":6.69,"l":6.645,"n":281,"o":6.68,"t":"2026-10-14T17:45:00Z","v":23099,"vw":6.662542},{"c":6.68,"h":6.68,"l":6.66,"n":174,"o":6.67,"t":"2026-10-14T18:00:00Z","v":9154,"vw":6.67002},{"c":6.64,"h":6.69,"l":6.64,"n":123,"o":6.68,"t":"2026-10-14T18:15:00Z","v":11660,"vw":6.677111},{"c":6.62,"h":6.6553,"l":6.61,"n":207,"o":6.64,"t":"2026-10-14T18:30:00Z","v":23506,"vw":6.629403},{"c":6.62,"h":6.62,"l":6.6,"n":203,"o":6.615,"t":"2026-10-14T18:45:00Z","v":12628,"vw":6.611615},{"c":6.61,"h":6.62,"l":6.58,"n":435,"o":6.62,"t":"2026-10-14T19:00:00Z","v":34245,"vw":6.597982},{"c":6.59,"h":6.6,"l":6.55,"n":360,"o":6.6,"t":"2026-10-14T19:15:00Z","v":25581,"vw":6.586184},{"c":6.51,"h":6.59,"l":6.51,"n":587,"o":6.59,"t":"2026-10-14T19:30:00Z","v":64565,"vw":6.542171},{"c":6.47,"h":6.54,"l":6.46,"n":1208,"o":6.505,"t":"2026-10-14T19:45:00Z","v":119935,"vw":6.491888},{"c":6.5,"h":6.51,"l":6.5,"n":21,"o":6.5,"t":"2026-10-14T20:00:00Z","v":107499,"vw":6.500426},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-14T20:15:00Z","v":10000,"vw":6.58},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-14T21:15:00Z","v":100,"vw":6.45},{"c":6.58,"h":6.58,"l":6.58,"n":3,"o":6.58,"t":"2026-10-14T22:45:00Z","v":500,"vw":6.58},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-15T08:15:00Z","v":200,"vw":6.49},{"c":6.61,"h":6.61,"l":6.61,"n":2,"o":6.61,"t":"2026-10-15T12:30:00Z","v":163,"vw":6.61},{"c":6.5,"h":6.51,"l":6.5,"n":5,"o":6.51,"t":"2026-10-15T13:15:00Z","v":691,"vw":6.503333},{"c":6.58,"h":6.6957,"l":6.51,"n":709,"o":6.53,"t":"2026-10-15T13:30:00Z","v":73376,"vw":6.579415},{"c":6.665,"h":6.67,"l":6.58,"n":373,"o":6.591,"t":"2026-10-15T13:45:00Z","v":20960,"vw":6.642541},{"c":6.745,"h":6.75,"l":6.67,"n":438,"o":6.68,"t":"2026-10-15T14:00:00Z","v":27818,"vw":6.713081},{"c":6.785,"h":6.8,"l":6.682,"n":439,"o":6.75,"t":"2026-10-15T14:15:00Z","v":51559,"vw":6.749152},{"c":6.935,"h":6.978,"l":6.78,"n":470,"o":6.78,"t":"2026-10-15T14:30:00Z","v":55815,"vw":6.862349},{"c":6.88,"h":6.95,"l":6.87,"n":325,"o":6.9375,"t":"2026-10-15T14:45:00Z","v":20122,"vw":6.905412},{"c":6.9401,"h":6.99,"l":6.8643,"n":353,"o":6.87,"t":"2026-10-15T15:00:00Z","v":97011,"vw":6.958668},{"c":6.91,"h":6.98,"l":6.91,"n":278,"o":6.95,"t":"2026-10-15T15:15:00Z","v":18256,"vw":6.946062},{"c":6.92,"h":6.94,"l":6.915,"n":179,"o":6.915,"t":"2026-10-15T15:30:00Z","v":13825,"vw":6.927447},{"c":6.9333,"h":6.954,"l":6.8893,"n":84,"o":6.925,"t":"2026-10-15T15:45:00Z","v":5838,"vw":6.920027},{"c":6.885,"h":6.9435,"l":6.885,"n":198,"o":6.93,"t":"2026-10-15T16:00:00Z","v":14387,"vw":6.917419},{"c":6.825,"h":6.885,"l":6.82,"n":176,"o":6.885,"t":"2026-10-15T16:15:00Z","v":16717,"vw":6.840849},{"c":6.83,"h":6.8359,"l":6.81,"n":138,"o":6.825,"t":"2026-10-15T16:30:00Z","v":6973,"vw":6.826687},{"c":6.85,"h":6.855,"l":6.83,"n":171,"o":6.84,"t":"2026-10-15T16:45:00Z","v":10256,"vw":6.840243},{"c":6.81,"h":6.85,"l":6.81,"n":124,"o":6.85,"t":"2026-10-15T17:00:00Z","v":7117,"vw":6.827734},{"c":6.8,"h":6.825,"l":6.8,"n":171,"o":6.81,"t":"2026-10-15T17:15:00Z","v":10043,"vw":6.816724},{"c":6.8,"h":6.81,"l":6.79,"n":124,"o":6.79,"t":"2026-10-15T17:30:00Z","v":7164,"vw":6.804266},{"c":6.795,"h":6.805,"l":6.79,"n":168,"o":6.7908,"t":"2026-10-15T17:45:00Z","v":8369,"vw":6.79518},{"c":6.81,"h":6.81,"l":6.79,"n":407,"o":6.79,"t":"2026-10-15T18:00:00Z","v":30260,"vw":6.792461},{"c":6.72,"h":6.815,"l":6.72,"n":206,"o":6.81,"t":"2026-10-15T18:15:00Z","v":13187,"vw":6.773026},{"c":6.76,"h":6.76,"l":6.715,"n":236,"o":6.72,"t":"2026-10-15T18:30:00Z","v":15203,"vw":6.738712},{"c":6.775,"h":6.79,"l":6.76,"n":317,"o":6.76,"t":"2026-10-15T18:45:00Z","v":20833,"vw":6.772289},{"c":6.8303,"h":6.845,"l":6.7875,"n":272,"o":6.79,"t":"2026-10-15T19:00:00Z","v":18533,"vw":6.806479},{"c":6.79,"h":6.84,"l":6.79,"n":217,"o":6.84,"t":"2026-10-15T19:15:00Z","v":12904,"vw":6.823018},{"c":6.745,"h":6.7973,"l":6.72,"n":738,"o":6.79,"t":"2026-10-15T19:30:00Z","v":44361,"vw":6.75833},{"c":6.68,"h":6.7365,"l":6.665,"n":1147,"o":6.73,"t":"2026-10-15T19:45:00Z","v":94733,"vw":6.69005},{"c":6.68,"h":6.71,"l":6.68,"n":12,"o":6.68,"t":"2026-10-15T20:00:00Z","v":84506,"vw":6.681068},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-15T20:15:00Z","v":750,"vw":6.81},{"c":6.8083,"h":6.8083,"l":6.8083,"n":1,"o":6.8083,"t":"2026-10-15T22:00:00Z","v":270,"vw":6.8083},{"c":6.8,"h":7,"l":6.75,"n":42,"o":7,"t":"2026-10-16T08:30:00Z","v":7179,"vw":6.932606},{"c":6.71,"h":7,"l":6.7,"n":78,"o":6.75,"t":"2026-10-16T09:00:00Z","v":13174,"vw":6.780871},{"c":6.75,"h":6.88,"l":6.68,"n":204,"o":6.7,"t":"2026-10-16T09:45:00Z","v":24387,"vw":6.771236},{"c":6.65,"h":6.7,"l":6.65,"n":120,"o":6.7,"t":"2026-10-16T10:00:00Z","v":5557,"vw":6.653288},{"c":6.75,"h":6.75,"l":6.7,"n":125,"o":6.73,"t":"2026-10-16T11:00:00Z","v":7098,"vw":6.734381},{"c":6.7,"h":6.76,"l":6.7,"n":5,"o":6.76,"t":"2026-10-16T11:30:00Z","v":1364,"vw":6.746828},{"c":6.75,"h":6.75,"l":6.7,"n":12,"o":6.7,"t":"2026-10-16T12:45:00Z","v":422,"vw":6.730916},{"c":6.73,"h":6.73,"l":6.72,"n":2,"o":6.72,"t":"2026-10-16T13:00:00Z","v":600,"vw":6.721667},{"c":6.69,"h":6.69,"l":6.69,"n":3,"o":6.69,"t":"2026-10-16T13:15:00Z","v":250,"vw":6.69},{"c":6.57,"h":6.7,"l":6.556,"n":188,"o":6.65,"t":"2026-10-16T13:30:00Z","v":54724,"vw":6.607623},{"c":6.54,"h":6.57,"l":6.5,"n":223,"o":6.556,"t":"2026-10-16T13:45:00Z","v":17690,"vw":6.529017},{"c":6.535,"h":6.54,"l":6.5,"n":383,"o":6.52,"t":"2026-10-16T14:00:00Z","v":30768,"vw":6.521939},{"c":6.48,"h":6.548,"l":6.48,"n":226,"o":6.548,"t":"2026-10-16T14:15:00Z","v":12836,"vw":6.512836},{"c":6.445,"h":6.49,"l":6.445,"n":218,"o":6.47,"t":"2026-10-16T14:30:00Z","v":22294,"vw":6.467646},{"c":6.46,"h":6.463,"l":6.432,"n":67,"o":6.4487,"t":"2026-10-16T14:45:00Z","v":7222,"vw":6.446417},{"c":6.385,"h":6.46,"l":6.385,"n":249,"o":6.46,"t":"2026-10-16T15:00:00Z","v":13315,"vw":6.415347},{"c":6.33,"h":6.385,"l":6.32,"n":215,"o":6.38,"t":"2026-10-16T15:15:00Z","v":21502,"vw":6.348892},{"c":6.29,"h":6.355,"l":6.285,"n":338,"o":6.33,"t":"2026-10-16T15:30:00Z","v":34063,"vw":6.315418},{"c":6.22,"h":6.28,"l":6.2,"n":262,"o":6.28,"t":"2026-10-16T15:45:00Z","v":75005,"vw":6.246313},{"c":6.19,"h":6.2199,"l":6.19,"n":125,"o":6.21,"t":"2026-10-16T16:00:00Z","v":19553,"vw":6.201055},{"c":6.16,"h":6.21,"l":6.15,"n":163,"o":6.19,"t":"2026-10-16T16:15:00Z","v":16688,"vw":6.181005},{"c":6.12,"h":6.15,"l":6.12,"n":174,"o":6.15,"t":"2026-10-16T16:30:00Z","v":20286,"vw":6.141323},{"c":6.08,"h":6.12,"l":6.07,"n":302,"o":6.11,"t":"2026-10-16T16:45:00Z","v":84375,"vw":6.089168},{"c":6.06,"h":6.1,"l":6.06,"n":172,"o":6.09,"t":"2026-10-16T17:00:00Z","v":26844,"vw":6.082401},{"c":6.05,"h":6.07,"l":6.03,"n":226,"o":6.06,"t":"2026-10-16T17:15:00Z","v":22748,"vw":6.045675},{"c":6.03,"h":6.07,"l":6.03,"n":218,"o":6.06,"t":"2026-10-16T17:30:00Z","v":26283,"vw":6.050385},{"c":6.04,"h":6.06,"l":6.02,"n":247,"o":6.045,"t":"2026-10-16T17:45:00Z","v":27959,"vw":6.031874},{"c":6.005,"h":6.035,"l":6,"n":218,"o":6.02,"t":"2026-10-16T18:00:00Z","v":21894,"vw":6.020144},{"c":6.045,"h":6.05,"l":6,"n":270,"o":6,"t":"2026-10-16T18:15:00Z","v":39882,"vw":6.011671},{"c":6.07,"h":6.08,"l":6.045,"n":348,"o":6.045,"t":"2026-10-16T18:30:00Z","v":28158,"vw":6.065598},{"c":6.095,"h":6.1,"l":6.06,"n":240,"o":6.0686,"t":"2026-10-16T18:45:00Z","v":30879,"vw":6.077842},{"c":6.06,"h":6.11,"l":6.0313,"n":391,"o":6.095,"t":"2026-10-16T19:00:00Z","v":44698,"vw":6.061366},{"c":6.035,"h":6.07,"l":6.025,"n":307,"o":6.06,"t":"2026-10-16T19:15:00Z","v":30782,"vw":6.046694},{"c":6.08,"h":6.1399,"l":6.0125,"n":706,"o":6.035,"t":"2026-10-16T19:30:00Z","v":80282,"vw":6.076539},{"c":6.04,"h":6.08,"l":6.0201,"n":1016,"o":6.075,"t":"2026-10-16T19:45:00Z","v":89429,"vw":6.051563},{"c":6.07,"h":6.07,"l":6.04,"n":14,"o":6.04,"t":"2026-10-16T20:00:00Z","v":52499,"vw":6.041801},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-16T20:15:00Z","v":100,"vw":6.13},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-16T20:30:00Z","v":5421,"vw":6.04},{"c":6.13,"h":6.13,"l":6.13,"n":2,"o":6.13,"t":"2026-10-16T22:30:00Z","v":400,"vw":6.13},{"c":6.01,"h":6.25,"l":6.01,"n":5,"o":6.25,"t":"2026-10-19T11:00:00Z","v":1748,"vw":6.038235},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-19T11:30:00Z","v":180,"vw":6.01},{"c":6.1,"h":6.1,"l":6.09,"n":6,"o":6.09,"t":"2026-10-19T11:45:00Z","v":429,"vw":6.096158},{"c":6.14,"h":6.14,"l":6.14,"n":15,"o":6.14,"t":"2026-10-19T13:15:00Z","v":297,"vw":6.14},{"c":6.11,"h":6.3,"l":6.06,"n":425,"o":6.13,"t":"2026-10-19T13:30:00Z","v":89900,"vw":6.161921},{"c":6.075,"h":6.14,"l":6.055,"n":363,"o":6.115,"t":"2026-10-19T13:45:00Z","v":55035,"vw":6.08768},{"c":6.14,"h":6.14,"l":6.07,"n":259,"o":6.09,"t":"2026-10-19T14:00:00Z","v":34970,"vw":6.088872},{"c":6.195,"h":6.2199,"l":6.13,"n":181,"o":6.135,"t":"2026-10-19T14:15:00Z","v":17156,"vw":6.176497},{"c":6.12,"h":6.195,"l":6.1,"n":346,"o":6.195,"t":"2026-10-19T14:30:00Z","v":51609,"vw":6.128924},{"c":6.135,"h":6.1697,"l":6.13,"n":78,"o":6.13,"t":"2026-10-19T14:45:00Z","v":9068,"vw":6.149736},{"c":6.165,"h":6.165,"l":6.125,"n":281,"o":6.135,"t":"2026-10-19T15:00:00Z","v":19628,"vw":6.139985},{"c":6.14,"h":6.165,"l":6.08,"n":285,"o":6.165,"t":"2026-10-19T15:15:00Z","v":26122,"vw":6.117396},{"c":6.15,"h":6.15,"l":6.13,"n":160,"o":6.135,"t":"2026-10-19T15:30:00Z","v":10048,"vw":6.140033},{"c":6.13,"h":6.155,"l":6.12,"n":139,"o":6.155,"t":"2026-10-19T15:45:00Z","v":12288,"vw":6.136653},{"c":6.13,"h":6.13,"l":6.0825,"n":152,"o":6.12,"t":"2026-10-19T16:00:00Z","v":10206,"vw":6.098588},{"c":6.13,"h":6.15,"l":6.12,"n":68,"o":6.13,"t":"2026-10-19T16:15:00Z","v":4032,"vw":6.128416},{"c":6.155,"h":6.16,"l":6.12,"n":166,"o":6.12,"t":"2026-10-19T16:30:00Z","v":11359,"vw":6.14126},{"c":6.1599,"h":6.16,"l":6.115,"n":173,"o":6.15,"t":"2026-10-19T16:45:00Z","v":12292,"vw":6.130986},{"c":6.175,"h":6.19,"l":6.155,"n":176,"o":6.155,"t":"2026-10-19T17:00:00Z","v":18206,"vw":6.168782},{"c":6.205,"h":6.205,"l":6.1607,"n":143,"o":6.175,"t":"2026-10-19T17:15:00Z","v":8239,"vw":6.187618},{"c":6.185,"h":6.2065,"l":6.17,"n":275,"o":6.2065,"t":"2026-10-19T17:30:00Z","v":17597,"vw":6.187565},{"c":6.17,"h":6.185,"l":6.15,"n":149,"o":6.185,"t":"2026-10-19T17:45:00Z","v":12637,"vw":6.162256},{"c":6.18,"h":6.18,"l":6.14,"n":214,"o":6.165,"t":"2026-10-19T18:00:00Z","v":20651,"vw":6.164337},{"c":6.175,"h":6.18,"l":6.16,"n":213,"o":6.18,"t":"2026-10-19T18:15:00Z","v":23169,"vw":6.172296},{"c":6.185,"h":6.185,"l":6.165,"n":241,"o":6.18,"t":"2026-10-19T18:30:00Z","v":18871,"vw":6.170888},{"c":6.18,"h":6.185,"l":6.18,"n":132,"o":6.185,"t":"2026-10-19T18:45:00Z","v":9147,"vw":6.181981},{"c":6.17,"h":6.19,"l":6.16,"n":270,"o":6.185,"t":"2026-10-19T19:00:00Z","v":21021,"vw":6.174136},{"c":6.185,"h":6.19,"l":6.165,"n":354,"o":6.17,"t":"2026-10-19T19:15:00Z","v":32889,"vw":6.178521},{"c":6.21,"h":6.22,"l":6.19,"n":694,"o":6.19,"t":"2026-10-19T19:30:00Z","v":73976,"vw":6.208847},{"c":6.18,"h":6.23,"l":6.16,"n":988,"o":6.215,"t":"2026-10-19T19:45:00Z","v":72680,"vw":6.179017},{"c":6.18,"h":6.18,"l":6.18,"n":7,"o":6.18,"t":"2026-10-19T20:00:00Z","v":31725,"vw":6.18},{"c":6.11,"h":6.11,"l":6.11,"n":8,"o":6.11,"t":"2026-10-20T13:15:00Z","v":480,"vw":6.11},{"c":6.13,"h":6.18,"l":6.05,"n":282,"o":6.1,"t":"2026-10-20T13:30:00Z","v":43293,"vw":6.109191},{"c":6.32,"h":6.32,"l":6.14,"n":209,"o":6.15,"t":"2026-10-20T13:45:00Z","v":26116,"vw":6.195124},{"c":6.38,"h":6.38,"l":6.3,"n":317,"o":6.34,"t":"2026-10-20T14:00:00Z","v":29823,"vw":6.339045},{"c":6.4076,"h":6.42,"l":6.37,"n":284,"o":6.38,"t":"2026-10-20T14:15:00Z","v":25784,"vw":6.39851},{"c":6.4825,"h":6.49,"l":6.41,"n":279,"o":6.41,"t":"2026-10-20T14:30:00Z","v":29052,"vw":6.452894},{"c":6.46,"h":6.4973,"l":6.44,"n":268,"o":6.49,"t":"2026-10-20T14:45:00Z","v":27945,"vw":6.456958},{"c":6.455,"h":6.49,"l":6.435,"n":259,"o":6.47,"t":"2026-10-20T15:00:00Z","v":20778,"vw":6.460154},{"c":6.49,"h":6.49,"l":6.44,"n":261,"o":6.44,"t":"2026-10-20T15:15:00Z","v":18611,"vw":6.473581},{"c":6.485,"h":6.5,"l":6.46,"n":217,"o":6.49,"t":"2026-10-20T15:30:00Z","v":14599,"vw":6.482737},{"c":6.46,"h":6.485,"l":6.46,"n":161,"o":6.485,"t":"2026-10-20T15:45:00Z","v":7710,"vw":6.472685},{"c":6.42,"h":6.46,"l":6.42,"n":113,"o":6.46,"t":"2026-10-20T16:00:00Z","v":4065,"vw":6.434245},{"c":6.5,"h":6.5,"l":6.41,"n":206,"o":6.42,"t":"2026-10-20T16:15:00Z","v":11004,"vw":6.457234},{"c":6.47,"h":6.51,"l":6.47,"n":179,"o":6.5,"t":"2026-10-20T16:30:00Z","v":19943,"vw":6.498084},{"c":6.485,"h":6.5,"l":6.47,"n":225,"o":6.4701,"t":"2026-10-20T16:45:00Z","v":29975,"vw":6.494612},{"c":6.51,"h":6.525,"l":6.495,"n":283,"o":6.5,"t":"2026-10-20T17:00:00Z","v":27179,"vw":6.503537},{"c":6.48,"h":6.5199,"l":6.48,"n":234,"o":6.51,"t":"2026-10-20T17:15:00Z","v":22974,"vw":6.504876},{"c":6.49,"h":6.5,"l":6.485,"n":160,"o":6.485,"t":"2026-10-20T17:30:00Z","v":6980,"vw":6.490333},{"c":6.49,"h":6.52,"l":6.48,"n":248,"o":6.485,"t":"2026-10-20T17:45:00Z","v":25879,"vw":6.502291},{"c":6.515,"h":6.52,"l":6.48,"n":339,"o":6.48,"t":"2026-10-20T18:00:00Z","v":45206,"vw":6.501236},{"c":6.4915,"h":6.515,"l":6.4915,"n":97,"o":6.5001,"t":"2026-10-20T18:15:00Z","v":6504,"vw":6.50122},{"c":6.485,"h":6.5,"l":6.4701,"n":336,"o":6.49,"t":"2026-10-20T18:30:00Z","v":31638,"vw":6.489542},{"c":6.52,"h":6.52,"l":6.492,"n":143,"o":6.5,"t":"2026-10-20T18:45:00Z","v":7868,"vw":6.509662},{"c":6.56,"h":6.58,"l":6.52,"n":335,"o":6.52,"t":"2026-10-20T19:00:00Z","v":23893,"vw":6.554621},{"c":6.53,"h":6.565,"l":6.52,"n":625,"o":6.555,"t":"2026-10-20T19:15:00Z","v":59639,"vw":6.546952},{"c":6.5,"h":6.54,"l":6.5,"n":445,"o":6.525,"t":"2026-10-20T19:30:00Z","v":40841,"vw":6.519958},{"c":6.43,"h":6.5,"l":6.41,"n":1237,"o":6.495,"t":"2026-10-20T19:45:00Z","v":93072,"vw":6.439085},{"c":6.42,"h":6.45,"l":6.42,"n":16,"o":6.42,"t":"2026-10-20T20:00:00Z","v":107301,"vw":6.420399},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-20T21:00:00Z","v":6943,"vw":6.42},{"c":6.5474,"h":6.5474,"l":6.5474,"n":3,"o":6.5474,"t":"2026-10-20T23:30:00Z","v":902,"vw":6.5474},{"c":6.55,"h":6.55,"l":6.55,"n":3,"o":6.55,"t":"2026-10-21T08:00:00Z","v":102,"vw":6.55},{"c":6.4,"h":6.4,"l":6.4,"n":5,"o":6.4,"t":"2026-10-21T10:15:00Z","v":999,"vw":6.4},{"c":6.39,"h":6.39,"l":6.39,"n":8,"o":6.39,"t":"2026-10-21T11:15:00Z","v":488,"vw":6.39},{"c":6.4239,"h":6.4239,"l":6.4239,"n":1,"o":6.4239,"t":"2026-10-21T12:15:00Z","v":144,"vw":6.4239},{"c":6.4253,"h":6.4253,"l":6.4253,"n":1,"o":6.4253,"t":"2026-10-21T12:45:00Z","v":200,"vw":6.4253},{"c":6.41,"h":6.41,"l":6.41,"n":4,"o":6.41,"t":"2026-10-21T13:15:00Z","v":329,"vw":6.41},{"c":6.45,"h":6.525,"l":6.4,"n":247,"o":6.43,"t":"2026-10-21T13:30:00Z","v":27777,"vw":6.459875},{"c":6.41,"h":6.54,"l":6.41,"n":157,"o":6.46,"t":"2026-10-21T13:45:00Z","v":11984,"vw":6.508763},{"c":6.4,"h":6.47,"l":6.31,"n":381,"o":6.42,"t":"2026-10-21T14:00:00Z","v":57861,"vw":6.387775},{"c":6.39,"h":6.42,"l":6.35,"n":254,"o":6.42,"t":"2026-10-21T14:15:00Z","v":23536,"vw":6.380908},{"c":6.43,"h":6.44,"l":6.38,"n":279,"o":6.39,"t":"2026-10-21T14:30:00Z","v":18027,"vw":6.416411},{"c":6.42,"h":6.46,"l":6.41,"n":257,"o":6.4352,"t":"2026-10-21T14:45:00Z","v":14156,"vw":6.434394},{"c":6.43,"h":6.44,"l":6.38,"n":252,"o":6.44,"t":"2026-10-21T15:00:00Z","v":21697,"vw":6.403558},{"c":6.45,"h":6.48,"l":6.42,"n":286,"o":6.4296,"t":"2026-10-21T15:15:00Z","v":28426,"vw":6.453497},{"c":6.4,"h":6.45,"l":6.3745,"n":282,"o":6.45,"t":"2026-10-21T15:30:00Z","v":21269,"vw":6.413674},{"c":6.39,"h":6.42,"l":6.38,"n":101,"o":6.4,"t":"2026-10-21T15:45:00Z","v":7283,"vw":6.396967},{"c":6.4,"h":6.42,"l":6.38,"n":208,"o":6.38,"t":"2026-10-21T16:00:00Z","v":12700,"vw":6.399989},{"c":6.42,"h":6.44,"l":6.4,"n":130,"o":6.4,"t":"2026-10-21T16:15:00Z","v":12865,"vw":6.427138},{"c":6.42,"h":6.46,"l":6.41,"n":196,"o":6.41,"t":"2026-10-21T16:30:00Z","v":13425,"vw":6.4392},{"c":6.46,"h":6.47,"l":6.435,"n":299,"o":6.435,"t":"2026-10-21T16:45:00Z","v":21859,"vw":6.459919},{"c":6.47,"h":6.48,"l":6.445,"n":296,"o":6.45,"t":"2026-10-21T17:00:00Z","v":32010,"vw":6.461106},{"c":6.43,"h":6.45,"l":6.425,"n":181,"o":6.45,"t":"2026-10-21T17:15:00Z","v":7928,"vw":6.439606},{"c":6.455,"h":6.46,"l":6.43,"n":153,"o":6.43,"t":"2026-10-21T17:30:00Z","v":8361,"vw":6.43956},{"c":6.435,"h":6.455,"l":6.43,"n":142,"o":6.455,"t":"2026-10-21T17:45:00Z","v":8346,"vw":6.438012},{"c":6.435,"h":6.44,"l":6.425,"n":248,"o":6.43,"t":"2026-10-21T18:00:00Z","v":19134,"vw":6.430839},{"c":6.45,"h":6.47,"l":6.435,"n":222,"o":6.435,"t":"2026-10-21T18:15:00Z","v":14976,"vw":6.452859},{"c":6.455,"h":6.46,"l":6.4201,"n":226,"o":6.44,"t":"2026-10-21T18:30:00Z","v":19926,"vw":6.43549},{"c":6.43,"h":6.47,"l":6.43,"n":290,"o":6.455,"t":"2026-10-21T18:45:00Z","v":27859,"vw":6.450347},{"c":6.42,"h":6.44,"l":6.405,"n":368,"o":6.43,"t":"2026-10-21T19:00:00Z","v":28977,"vw":6.423139},{"c":6.43,"h":6.435,"l":6.41,"n":286,"o":6.42,"t":"2026-10-21T19:15:00Z","v":21487,"vw":6.422278},{"c":6.405,"h":6.44,"l":6.405,"n":510,"o":6.435,"t":"2026-10-21T19:30:00Z","v":48195,"vw":6.418567},{"c":6.4,"h":6.42,"l":6.35,"n":1541,"o":6.405,"t":"2026-10-21T19:45:00Z","v":121706,"vw":6.389824},{"c":6.4,"h":6.4,"l":6.4,"n":17,"o":6.4,"t":"2026-10-21T20:00:00Z","v":127385,"vw":6.4},{"c":6.49,"h":6.49,"l":6.49,"n":2,"o":6.49,"t":"2026-10-21T22:45:00Z","v":115,"vw":6.49},{"c":6.65,"h":6.65,"l":6.41,"n":3,"o":6.41,"t":"2026-10-22T08:00:00Z","v":471,"vw":6.461064},{"c":6.41,"h":6.41,"l":6.41,"n":3,"o":6.41,"t":"2026-10-22T11:00:00Z","v":181,"vw":6.41},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-22T11:45:00Z","v":200,"vw":6.52},{"c":6.32,"h":6.32,"l":6.32,"n":4,"o":6.32,"t":"2026-10-22T13:15:00Z","v":1600,"vw":6.32},{"c":6.4297,"h":6.43,"l":6.2364,"n":156,"o":6.32,"t":"2026-10-22T13:30:00Z","v":15978,"vw":6.333843},{"c":6.48,"h":6.48,"l":6.38,"n":143,"o":6.41,"t":"2026-10-22T13:45:00Z","v":10315,"vw":6.437924},{"c":6.41,"h":6.51,"l":6.41,"n":326,"o":6.5,"t":"2026-10-22T14:00:00Z","v":26027,"vw":6.477608},{"c":6.37,"h":6.41,"l":6.345,"n":169,"o":6.39,"t":"2026-10-22T14:15:00Z","v":12989,"vw":6.369289},{"c":6.44,"h":6.44,"l":6.36,"n":162,"o":6.38,"t":"2026-10-22T14:30:00Z","v":9750,"vw":6.398699},{"c":6.47,"h":6.47,"l":6.425,"n":280,"o":6.43,"t":"2026-10-22T14:45:00Z","v":37369,"vw":6.441304},{"c":6.46,"h":6.48,"l":6.44,"n":134,"o":6.4654,"t":"2026-10-22T15:00:00Z","v":8056,"vw":6.462634},{"c":6.485,"h":6.5,"l":6.46,"n":181,"o":6.46,"t":"2026-10-22T15:15:00Z","v":9908,"vw":6.478104},{"c":6.465,"h":6.49,"l":6.45,"n":170,"o":6.49,"t":"2026-10-22T15:30:00Z","v":11478,"vw":6.470413},{"c":6.47,"h":6.5,"l":6.46,"n":171,"o":6.47,"t":"2026-10-22T15:45:00Z","v":9755,"vw":6.484488},{"c":6.47,"h":6.5,"l":6.4619,"n":176,"o":6.475,"t":"2026-10-22T16:00:00Z","v":10440,"vw":6.478383},{"c":6.505,"h":6.53,"l":6.485,"n":139,"o":6.485,"t":"2026-10-22T16:15:00Z","v":16364,"vw":6.50291},{"c":6.43,"h":6.5,"l":6.4,"n":302,"o":6.5,"t":"2026-10-22T16:30:00Z","v":31191,"vw":6.429805},{"c":6.39,"h":6.41,"l":6.38,"n":124,"o":6.408,"t":"2026-10-22T16:45:00Z","v":8831,"vw":6.400622},{"c":6.38,"h":6.4,"l":6.37,"n":289,"o":6.4,"t":"2026-10-22T17:00:00Z","v":16522,"vw":6.383544},{"c":6.38,"h":6.4,"l":6.375,"n":171,"o":6.38,"t":"2026-10-22T17:15:00Z","v":15777,"vw":6.380036},{"c":6.44,"h":6.44,"l":6.38,"n":61,"o":6.38,"t":"2026-10-22T17:30:00Z","v":3290,"vw":6.397692},{"c":6.43,"h":6.448,"l":6.425,"n":111,"o":6.43,"t":"2026-10-22T17:45:00Z","v":5203,"vw":6.430719},{"c":6.42,"h":6.42,"l":6.4,"n":234,"o":6.42,"t":"2026-10-22T18:00:00Z","v":21091,"vw":6.412849},{"c":6.47,"h":6.48,"l":6.42,"n":138,"o":6.42,"t":"2026-10-22T18:15:00Z","v":7606,"vw":6.452671},{"c":6.465,"h":6.47,"l":6.455,"n":134,"o":6.465,"t":"2026-10-22T18:30:00Z","v":6492,"vw":6.461775},{"c":6.46,"h":6.48,"l":6.45,"n":153,"o":6.4679,"t":"2026-10-22T18:45:00Z","v":13882,"vw":6.465592},{"c":6.42,"h":6.46,"l":6.41,"n":208,"o":6.46,"t":"2026-10-22T19:00:00Z","v":12754,"vw":6.428871},{"c":6.41,"h":6.4257,"l":6.405,"n":210,"o":6.42,"t":"2026-10-22T19:15:00Z","v":14643,"vw":6.415183},{"c":6.43,"h":6.43,"l":6.4,"n":265,"o":6.41,"t":"2026-10-22T19:30:00Z","v":17308,"vw":6.413044},{"c":6.515,"h":6.52,"l":6.405,"n":1127,"o":6.42,"t":"2026-10-22T19:45:00Z","v":90713,"vw":6.47976},{"c":6.51,"h":6.51,"l":6.51,"n":12,"o":6.51,"t":"2026-10-22T20:00:00Z","v":94749,"vw":6.51},{"c":6.5,"h":6.5,"l":6.5,"n":34,"o":6.5,"t":"2026-10-22T21:30:00Z","v":304,"vw":6.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08588123504198572,"strike":10.282375299160286,"iv":1.119659731424342,"gamma":0.08539431111391398,"theta":-0.006274195291333251,"vega":0.0031615518190043863,"rho":0.0004336474526093613,"breakevenPct":59.511638987727245},{"delta":0.15,"premium":0.23493601159068564,"strike":14.04808034772057,"iv":2.019949315916082,"gamma":0.06869809904233633,"theta":-0.015530318406177659,"vega":0.004213528317532894,"rho":0.0005737944798888174,"breakevenPct":119.73871322017317},{"delta":0.2,"premium":0.36256101897571635,"strike":14.502440759028655,"iv":2.3723405415022754,"gamma":0.06705969742453077,"theta":-0.02132064044696033,"vega":0.005088196554789208,"rho":0.0007289949588666944,"breakevenPct":128.6923350462211},{"delta":0.25,"premium":0.23500000000000004,"strike":8.200000000000001,"iv":1.0051000000000005,"gamma":0.17903999999999992,"theta":-0.010360000000000005,"vega":0.0057599999999999995,"rho":0.0010847468875628543,"breakevenPct":29.769230769230788},{"delta":0.3,"premium":0.2633038057742782,"strike":7.693569553805775,"iv":0.875929658792651,"gamma":0.22037053805774276,"theta":-0.009669356955380577,"vega":0.0061677165354330704,"rho":0.0013115833789719168,"breakevenPct":22.413436301231574},{"delta":0.35,"premium":0.30431430446194224,"strike":7.365485564304462,"iv":0.8162183727034121,"gamma":0.2520306430446194,"theta":-0.009636548556430445,"vega":0.006561417322834645,"rho":0.0015293329383379735,"breakevenPct":17.99692105794468},{"delta":0.4,"premium":0.34532480314960634,"strike":7.03740157480315,"iv":0.7565070866141732,"gamma":0.2836907480314961,"theta":-0.009603740157480315,"vega":0.006955118110236221,"rho":0.0017470824977040306,"breakevenPct":13.580405814657777},{"delta":0.45,"premium":0.45491663508904895,"strike":6.832133383857522,"iv":0.7912302008336491,"gamma":0.2729474043198181,"theta":-0.010002879878741947,"vega":0.006916066691928761,"rho":0.001914838932367972,"breakevenPct":12.108461829947235},{"delta":0.5,"premium":0.5733327017809777,"strike":6.642667677150436,"iv":0.8381040166729822,"gamma":0.25674808639636226,"theta":-0.010457597574838953,"vega":0.006821333838575218,"rho":0.0020761628430860427,"breakevenPct":11.015390445098662},{"delta":0.55,"premium":0.6917487684729066,"strike":6.45320197044335,"iv":0.8849778325123153,"gamma":0.2405487684729064,"theta":-0.01091231527093596,"vega":0.006726600985221674,"rho":0.002237486753804114,"breakevenPct":9.922319060250087},{"delta":0.6,"premium":0.8101648351648352,"strike":6.263736263736264,"iv":0.9318516483516484,"gamma":0.22434945054945055,"theta":-0.011367032967032967,"vega":0.006631868131868132,"rho":0.0023988106645221846,"breakevenPct":8.829247675401517},{"delta":0.65,"premium":0.9285809018567641,"strike":6.074270557029178,"iv":0.9787254641909815,"gamma":0.2081501326259947,"theta":-0.011821750663129973,"vega":0.0065371352785145885,"rho":0.002560134575240256,"breakevenPct":7.736176290552941},{"delta":0.7,"premium":1.0894701452393758,"strike":5.836471221086605,"iv":1.0051783216783217,"gamma":0.18853781603012373,"theta":-0.011362237762237763,"vega":0.006107530930607854,"rho":0.0026892618350553544,"breakevenPct":6.552944097322791},{"delta":0.75,"premium":1.2777434104357182,"strike":5.5675094136632595,"iv":1.018465034965035,"gamma":0.16672501344809038,"theta":-0.010313286713286712,"vega":0.005462022592791823,"rho":0.0027976307278409058,"breakevenPct":5.311581909215041},{"delta":0.8,"premium":1.4660166756320603,"strike":5.2985476062399135,"iv":1.0317517482517482,"gamma":0.14491221086605702,"theta":-0.009264335664335663,"vega":0.004816514254975793,"rho":0.0029059996206264567,"breakevenPct":4.070219721107291},{"delta":0.85,"premium":1.6542899408284022,"strike":5.029585798816568,"iv":1.0450384615384616,"gamma":0.12309940828402369,"theta":-0.008215384615384616,"vega":0.004171005917159764,"rho":0.003014368513412008,"breakevenPct":2.8288575329995433},{"delta":0.9,"premium":2.047209777383383,"strike":4.574617397276134,"iv":1.0665121561718345,"gamma":0.08775514302029958,"theta":-0.006121366072498784,"vega":0.003020758545481704,"rho":0.002969813777191783,"breakevenPct":1.8742642255310231}],"put":[{"delta":0.1,"premium":0.37666194436161,"strike":3.1329555489287984,"iv":3.0281480668135985,"gamma":0.03389424974428569,"theta":-0.01626786443519724,"vega":0.0031546522577164467,"rho":-0.0008114035817581087,"breakevenPct":57.59548300665863},{"delta":0.15,"premium":0.38796914186083,"strike":4.037531348866396,"iv":2.3165937708767776,"gamma":0.06626137680616277,"theta":-0.015169092906516406,"vega":0.0040971656987453,"rho":-0.0010834057760595163,"breakevenPct":43.85288912299129},{"delta":0.2,"premium":0.39927633936004997,"strike":4.942107148803994,"iv":1.6050394749399564,"gamma":0.09862850386803987,"theta":-0.014070321377835574,"vega":0.005039679139774154,"rho":-0.0013554079703609239,"breakevenPct":30.110295239323943},{"delta":0.25,"premium":0.460711638250556,"strike":5.346923647146034,"iv":1.4268710896960712,"gamma":0.12560911786508525,"theta":-0.013826538176426983,"vega":0.005620385470719052,"rho":-0.0016602843457760677,"breakevenPct":24.827507555454186},{"delta":0.3,"premium":0.5255744996293551,"strike":5.7175685693106,"iv":1.2851735359525576,"gamma":0.1522214232765011,"theta":-0.0136412157153447,"vega":0.006176352853965901,"rho":-0.0019674085284468513,"breakevenPct":20.123168158750076},{"delta":0.35,"premium":0.6055598356445814,"strike":6.061119671289163,"iv":1.1722737544940935,"gamma":0.1742663585002568,"theta":-0.0135,"vega":0.006636671802773497,"rho":-0.002285743832489613,"breakevenPct":16.068310220852595},{"delta":0.4,"premium":0.7339625064201336,"strike":6.317925012840267,"iv":1.1515752439650746,"gamma":0.1816880328710837,"theta":-0.0135,"vega":0.00679075500770416,"rho":-0.0026399735671434987,"breakevenPct":14.092884516613333},{"delta":0.45,"premium":0.8623651771956856,"strike":6.574730354391371,"iv":1.1308767334360554,"gamma":0.18910970724191062,"theta":-0.0135,"vega":0.006944838212634823,"rho":-0.002994203301797384,"breakevenPct":12.117458812374071},{"delta":0.5,"premium":0.9907678479712376,"strike":6.831535695942476,"iv":1.1101782229070365,"gamma":0.19653138161273753,"theta":-0.0135,"vega":0.007098921417565485,"rho":-0.003348433036451269,"breakevenPct":10.14203310813481},{"delta":0.55,"premium":1.1962271973466003,"strike":7.1426202321724706,"iv":1.1240401326699834,"gamma":0.19535290215588721,"theta":-0.013656882255389718,"vega":0.007114427860696517,"rho":-0.003762394777848117,"breakevenPct":8.517030233448146},{"delta":0.6,"premium":1.5486318407960196,"strike":7.557213930348258,"iv":1.2038079601990048,"gamma":0.17777412935323383,"theta":-0.014112935323383084,"vega":0.006865671641791045,"rho":-0.004290264066987358,"breakevenPct":7.560275545350173},{"delta":0.65,"premium":1.9010364842454397,"strike":7.971807628524047,"iv":1.2835757877280265,"gamma":0.16019535655058043,"theta":-0.014568988391376452,"vega":0.006616915422885572,"rho":-0.004818133356126599,"breakevenPct":6.603520857252198},{"delta":0.7,"premium":3.743320864779733,"strike":9.846011030233232,"iv":1.6500020069216217,"gamma":0.1268534847235449,"theta":-0.016564860222445032,"vega":0.006152409712017852,"rho":-0.006520842556921322,"breakevenPct":6.112458993023097},{"delta":0.75,"premium":5.694308917118505,"strike":11.826709560526401,"iv":2.0373432160649934,"gamma":0.09236151554279906,"theta":-0.01867307934524013,"vega":0.00567216262190825,"rho":-0.008309269691184474,"breakevenPct":5.655374716801595},{"delta":0.8,"premium":4.406370277138828,"strike":10.672733597275075,"iv":1.6225473745088772,"gamma":0.09782051789379761,"theta":-0.013366403788979703,"vega":0.005085243329425436,"rho":-0.007556330625674067,"breakevenPct":3.594410459442366},{"delta":0.85,"premium":7.087257892242057,"strike":13.431859646658822,"iv":1.8110241037197674,"gamma":0.08699030368545962,"theta":-0.011912790672722513,"vega":0.00419843299414182,"rho":-0.009908405507653938,"breakevenPct":2.390742239742073}]},"raw":{"call":[{"delta":0.1,"premium":0.08588123504198572,"strike":10.282375299160286,"iv":1.119659731424342,"gamma":0.08539431111391398,"theta":-0.006274195291333251,"vega":0.0031615518190043863,"rho":0.0004336474526093613,"breakevenPct":59.511638987727245},{"delta":0.15,"premium":0.23493601159068564,"strike":14.04808034772057,"iv":2.019949315916082,"gamma":0.06869809904233633,"theta":-0.015530318406177659,"vega":0.004213528317532894,"rho":0.0005737944798888174,"breakevenPct":119.73871322017317},{"delta":0.2,"premium":0.36256101897571635,"strike":14.502440759028655,"iv":2.3723405415022754,"gamma":0.06705969742453077,"theta":-0.02132064044696033,"vega":0.005088196554789208,"rho":0.0007289949588666944,"breakevenPct":128.6923350462211},{"delta":0.25,"premium":0.23500000000000004,"strike":8.200000000000001,"iv":1.0051000000000005,"gamma":0.17903999999999992,"theta":-0.010360000000000005,"vega":0.0057599999999999995,"rho":0.0010847468875628543,"breakevenPct":29.769230769230788},{"delta":0.3,"premium":0.2633038057742782,"strike":7.693569553805775,"iv":0.875929658792651,"gamma":0.22037053805774276,"theta":-0.009669356955380577,"vega":0.0061677165354330704,"rho":0.0013115833789719168,"breakevenPct":22.413436301231574},{"delta":0.35,"premium":0.30431430446194224,"strike":7.365485564304462,"iv":0.8162183727034121,"gamma":0.2520306430446194,"theta":-0.009636548556430445,"vega":0.006561417322834645,"rho":0.0015293329383379735,"breakevenPct":17.99692105794468},{"delta":0.4,"premium":0.34532480314960634,"strike":7.03740157480315,"iv":0.7565070866141732,"gamma":0.2836907480314961,"theta":-0.009603740157480315,"vega":0.006955118110236221,"rho":0.0017470824977040306,"breakevenPct":13.580405814657777},{"delta":0.45,"premium":0.45491663508904895,"strike":6.832133383857522,"iv":0.7912302008336491,"gamma":0.2729474043198181,"theta":-0.010002879878741947,"vega":0.006916066691928761,"rho":0.001914838932367972,"breakevenPct":12.108461829947235},{"delta":0.5,"premium":0.5733327017809777,"strike":6.642667677150436,"iv":0.8381040166729822,"gamma":0.25674808639636226,"theta":-0.010457597574838953,"vega":0.006821333838575218,"rho":0.0020761628430860427,"breakevenPct":11.015390445098662},{"delta":0.55,"premium":0.6917487684729066,"strike":6.45320197044335,"iv":0.8849778325123153,"gamma":0.2405487684729064,"theta":-0.01091231527093596,"vega":0.006726600985221674,"rho":0.002237486753804114,"breakevenPct":9.922319060250087},{"delta":0.6,"premium":0.8101648351648352,"strike":6.263736263736264,"iv":0.9318516483516484,"gamma":0.22434945054945055,"theta":-0.011367032967032967,"vega":0.006631868131868132,"rho":0.0023988106645221846,"breakevenPct":8.829247675401517},{"delta":0.65,"premium":0.9285809018567641,"strike":6.074270557029178,"iv":0.9787254641909815,"gamma":0.2081501326259947,"theta":-0.011821750663129973,"vega":0.0065371352785145885,"rho":0.002560134575240256,"breakevenPct":7.736176290552941},{"delta":0.7,"premium":1.0894701452393758,"strike":5.836471221086605,"iv":1.0051783216783217,"gamma":0.18853781603012373,"theta":-0.011362237762237763,"vega":0.006107530930607854,"rho":0.0026892618350553544,"breakevenPct":6.552944097322791},{"delta":0.75,"premium":1.2777434104357182,"strike":5.5675094136632595,"iv":1.018465034965035,"gamma":0.16672501344809038,"theta":-0.010313286713286712,"vega":0.005462022592791823,"rho":0.0027976307278409058,"breakevenPct":5.311581909215041},{"delta":0.8,"premium":1.4660166756320603,"strike":5.2985476062399135,"iv":1.0317517482517482,"gamma":0.14491221086605702,"theta":-0.009264335664335663,"vega":0.004816514254975793,"rho":0.0029059996206264567,"breakevenPct":4.070219721107291},{"delta":0.85,"premium":1.6542899408284022,"strike":5.029585798816568,"iv":1.0450384615384616,"gamma":0.12309940828402369,"theta":-0.008215384615384616,"vega":0.004171005917159764,"rho":0.003014368513412008,"breakevenPct":2.8288575329995433},{"delta":0.9,"premium":2.047209777383383,"strike":4.574617397276134,"iv":1.0665121561718345,"gamma":0.08775514302029958,"theta":-0.006121366072498784,"vega":0.003020758545481704,"rho":0.002969813777191783,"breakevenPct":1.8742642255310231}],"put":[{"delta":0.1,"premium":0.37666194436161,"strike":3.1329555489287984,"iv":3.0281480668135985,"gamma":0.03389424974428569,"theta":-0.01626786443519724,"vega":0.0031546522577164467,"rho":-0.0008114035817581087,"breakevenPct":57.59548300665863},{"delta":0.15,"premium":0.38796914186083,"strike":4.037531348866396,"iv":2.3165937708767776,"gamma":0.06626137680616277,"theta":-0.015169092906516406,"vega":0.0040971656987453,"rho":-0.0010834057760595163,"breakevenPct":43.85288912299129},{"delta":0.2,"premium":0.39927633936004997,"strike":4.942107148803994,"iv":1.6050394749399564,"gamma":0.09862850386803987,"theta":-0.014070321377835574,"vega":0.005039679139774154,"rho":-0.0013554079703609239,"breakevenPct":30.110295239323943},{"delta":0.25,"premium":0.460711638250556,"strike":5.346923647146034,"iv":1.4268710896960712,"gamma":0.12560911786508525,"theta":-0.013826538176426983,"vega":0.005620385470719052,"rho":-0.0016602843457760677,"breakevenPct":24.827507555454186},{"delta":0.3,"premium":0.5255744996293551,"strike":5.7175685693106,"iv":1.2851735359525576,"gamma":0.1522214232765011,"theta":-0.0136412157153447,"vega":0.006176352853965901,"rho":-0.0019674085284468513,"breakevenPct":20.123168158750076},{"delta":0.35,"premium":0.6055598356445814,"strike":6.061119671289163,"iv":1.1722737544940935,"gamma":0.1742663585002568,"theta":-0.0135,"vega":0.006636671802773497,"rho":-0.002285743832489613,"breakevenPct":16.068310220852595},{"delta":0.4,"premium":0.7339625064201336,"strike":6.317925012840267,"iv":1.1515752439650746,"gamma":0.1816880328710837,"theta":-0.0135,"vega":0.00679075500770416,"rho":-0.0026399735671434987,"breakevenPct":14.092884516613333},{"delta":0.45,"premium":0.8623651771956856,"strike":6.574730354391371,"iv":1.1308767334360554,"gamma":0.18910970724191062,"theta":-0.0135,"vega":0.006944838212634823,"rho":-0.002994203301797384,"breakevenPct":12.117458812374071},{"delta":0.5,"premium":0.9907678479712376,"strike":6.831535695942476,"iv":1.1101782229070365,"gamma":0.19653138161273753,"theta":-0.0135,"vega":0.007098921417565485,"rho":-0.003348433036451269,"breakevenPct":10.14203310813481},{"delta":0.55,"premium":1.1962271973466003,"strike":7.1426202321724706,"iv":1.1240401326699834,"gamma":0.19535290215588721,"theta":-0.013656882255389718,"vega":0.007114427860696517,"rho":-0.003762394777848117,"breakevenPct":8.517030233448146},{"delta":0.6,"premium":1.5486318407960196,"strike":7.557213930348258,"iv":1.2038079601990048,"gamma":0.17777412935323383,"theta":-0.014112935323383084,"vega":0.006865671641791045,"rho":-0.004290264066987358,"breakevenPct":7.560275545350173},{"delta":0.65,"premium":1.9010364842454397,"strike":7.971807628524047,"iv":1.2835757877280265,"gamma":0.16019535655058043,"theta":-0.014568988391376452,"vega":0.006616915422885572,"rho":-0.004818133356126599,"breakevenPct":6.603520857252198},{"delta":0.7,"premium":3.743320864779733,"strike":9.846011030233232,"iv":1.6500020069216217,"gamma":0.1268534847235449,"theta":-0.016564860222445032,"vega":0.006152409712017852,"rho":-0.006520842556921322,"breakevenPct":6.112458993023097},{"delta":0.75,"premium":5.694308917118505,"strike":11.826709560526401,"iv":2.0373432160649934,"gamma":0.09236151554279906,"theta":-0.01867307934524013,"vega":0.00567216262190825,"rho":-0.008309269691184474,"breakevenPct":5.655374716801595},{"delta":0.8,"premium":4.406370277138828,"strike":10.672733597275075,"iv":1.6225473745088772,"gamma":0.09782051789379761,"theta":-0.013366403788979703,"vega":0.005085243329425436,"rho":-0.007556330625674067,"breakevenPct":3.594410459442366},{"delta":0.85,"premium":7.087257892242057,"strike":13.431859646658822,"iv":1.8110241037197674,"gamma":0.08699030368545962,"theta":-0.011912790672722513,"vega":0.00419843299414182,"rho":-0.009908405507653938,"breakevenPct":2.390742239742073}]}},"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"}}