{"symbol":"BKKT","url":"https://intraalpha.com/companies/BKKT","capturedAt":"2026-10-21T17:49:04.157Z","state":"ready","quote":{"symbol":"BKKT","last_price":5.73,"prev_close":5.49,"regular_close":5.73,"change":0.24,"change_pct":4.3716,"regular_change":0.24,"regular_change_pct":4.3716,"extended_change":0,"extended_change_pct":0,"bid":5.72,"ask":5.74,"bid_size":100,"ask_size":500,"volume":575792,"vwap":5.627678,"open":5.66,"high":5.8,"low":5.4715,"close":5.73,"trade_count":5196,"last_trade_at":"2026-10-21T17:48:53.776281856Z","last_quote_at":"2026-10-21T17:49:00.006247164Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:54.763623498-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"BKKT","fetched_at":"2026-10-21T17:49:03.180278+00:00","name":"Bakkt, Inc.","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Bakkt Holdings Inc. is a leading digital asset platform that bridges the gap between traditional finance and cryptocurrencies, catering to both consumers and enterprises. The company offers innovative payment solutions and loyalty programs that drive user engagement and promote the adoption of blockchain technologies. Utilizing a robust technological infrastructure and strategic partnerships, Bakkt is positioned to facilitate the mainstream integration of digital currencies into everyday transactions. With its commitment to advancing the financial ecosystem, Bakkt is poised to play a significant role in shaping the future of digital finance, making it an attractive consideration for institutional investors.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":247431000,"ebitda":-117949000,"pe_ratio":null,"peg_ratio":null,"book_value":7.87,"dividend_per_share":null,"dividend_yield":null,"eps":-3.67,"revenue_ttm":1115126000,"gross_profit_ttm":-109895000,"profit_margin":-0.0278,"operating_margin_ttm":-0.108,"return_on_assets_ttm":-0.25,"return_on_equity_ttm":-0.102,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.701,"analyst_target_price":12,"analyst_number":null,"beta":6.07,"fifty_two_week_high":31.51,"fifty_two_week_low":5.31,"fifty_day_ma":7.65,"two_hundred_day_ma":9.34,"shares_outstanding":45069500,"forward_pe":null,"price_to_sales":0.222,"price_to_book":1.12,"ev_to_revenue":0.311,"ev_to_ebitda":0.788},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:03.180278+00:00"},"optionObservedAt":"2026-10-21T17:40:30.917Z","bars":[{"c":6.6,"h":6.6,"l":6.565,"n":5,"o":6.565,"t":"2026-10-14T08:15:00Z","v":1300,"vw":6.585938},{"c":6.53,"h":6.54,"l":6.53,"n":2,"o":6.54,"t":"2026-10-14T08:20:00Z","v":998,"vw":6.532505},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-14T08:25:00Z","v":400,"vw":6.6},{"c":6.5313,"h":6.5313,"l":6.5313,"n":1,"o":6.5313,"t":"2026-10-14T09:00:00Z","v":439,"vw":6.5313},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-14T09:05:00Z","v":19900,"vw":6.54},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-14T09:10:00Z","v":10657,"vw":6.54},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-14T10:25:00Z","v":190,"vw":6.59},{"c":6.55,"h":6.55,"l":6.55,"n":3,"o":6.55,"t":"2026-10-14T10:45:00Z","v":420,"vw":6.55},{"c":6.53,"h":6.594,"l":6.53,"n":3,"o":6.594,"t":"2026-10-14T11:00:00Z","v":2150,"vw":6.590952},{"c":6.5987,"h":6.5987,"l":6.5987,"n":2,"o":6.5987,"t":"2026-10-14T11:05:00Z","v":312,"vw":6.5987},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-14T11:15:00Z","v":300,"vw":6.6},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-10-14T11:20:00Z","v":200,"vw":6.59},{"c":6.5884,"h":6.5884,"l":6.5884,"n":1,"o":6.5884,"t":"2026-10-14T11:45:00Z","v":15186,"vw":6.5884},{"c":6.6,"h":6.6,"l":6.56,"n":66,"o":6.56,"t":"2026-10-14T11:50:00Z","v":27904,"vw":6.592485},{"c":6.6497,"h":6.6497,"l":6.625,"n":2,"o":6.625,"t":"2026-10-14T11:55:00Z","v":508,"vw":6.63735},{"c":6.6399,"h":6.6399,"l":6.6,"n":4,"o":6.6,"t":"2026-10-14T12:00:00Z","v":19166,"vw":6.600417},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-14T12:15:00Z","v":670,"vw":6.53},{"c":6.48,"h":6.54,"l":6.48,"n":128,"o":6.54,"t":"2026-10-14T12:30:00Z","v":9027,"vw":6.503263},{"c":6.57,"h":6.57,"l":6.45,"n":13,"o":6.48,"t":"2026-10-14T12:35:00Z","v":3847,"vw":6.478097},{"c":6.55,"h":6.55,"l":6.45,"n":6,"o":6.45,"t":"2026-10-14T12:40:00Z","v":1005,"vw":6.475},{"c":6.46,"h":6.525,"l":6.46,"n":4,"o":6.5,"t":"2026-10-14T12:45:00Z","v":4665,"vw":6.465992},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-14T12:50:00Z","v":300,"vw":6.5},{"c":6.45,"h":6.45,"l":6.45,"n":5,"o":6.45,"t":"2026-10-14T12:55:00Z","v":1568,"vw":6.45},{"c":6.45,"h":6.45,"l":6.45,"n":4,"o":6.45,"t":"2026-10-14T13:05:00Z","v":6070,"vw":6.45},{"c":6.4201,"h":6.45,"l":6.42,"n":14,"o":6.45,"t":"2026-10-14T13:10:00Z","v":2244,"vw":6.430596},{"c":6.4,"h":6.41,"l":6.4,"n":18,"o":6.41,"t":"2026-10-14T13:15:00Z","v":2514,"vw":6.403758},{"c":6.4,"h":6.41,"l":6.4,"n":2,"o":6.41,"t":"2026-10-14T13:20:00Z","v":1653,"vw":6.400605},{"c":6.38,"h":6.5,"l":6.375,"n":29,"o":6.5,"t":"2026-10-14T13:25:00Z","v":1758,"vw":6.394718},{"c":6.31,"h":6.35,"l":6.25,"n":201,"o":6.35,"t":"2026-10-14T13:30:00Z","v":73781,"vw":6.29953},{"c":6.411,"h":6.411,"l":6.3,"n":139,"o":6.31,"t":"2026-10-14T13:35:00Z","v":18689,"vw":6.348725},{"c":6.381,"h":6.4,"l":6.35,"n":105,"o":6.4,"t":"2026-10-14T13:40:00Z","v":17109,"vw":6.384111},{"c":6.385,"h":6.391,"l":6.31,"n":125,"o":6.385,"t":"2026-10-14T13:45:00Z","v":10443,"vw":6.358958},{"c":6.275,"h":6.391,"l":6.27,"n":104,"o":6.391,"t":"2026-10-14T13:50:00Z","v":25145,"vw":6.321425},{"c":6.195,"h":6.3027,"l":6.1754,"n":206,"o":6.26,"t":"2026-10-14T13:55:00Z","v":61143,"vw":6.226441},{"c":6.18,"h":6.2,"l":6.15,"n":448,"o":6.18,"t":"2026-10-14T14:00:00Z","v":88450,"vw":6.171622},{"c":6.195,"h":6.2075,"l":6.1727,"n":90,"o":6.1899,"t":"2026-10-14T14:05:00Z","v":13272,"vw":6.180953},{"c":6.16,"h":6.18,"l":6.14,"n":116,"o":6.18,"t":"2026-10-14T14:10:00Z","v":12365,"vw":6.150994},{"c":6.122,"h":6.17,"l":6.1101,"n":230,"o":6.16,"t":"2026-10-14T14:15:00Z","v":44525,"vw":6.125963},{"c":6.1342,"h":6.14,"l":6.075,"n":557,"o":6.12,"t":"2026-10-14T14:20:00Z","v":109143,"vw":6.101275},{"c":6.2,"h":6.2,"l":6.12,"n":218,"o":6.13,"t":"2026-10-14T14:25:00Z","v":38886,"vw":6.175279},{"c":6.15,"h":6.17,"l":6.1203,"n":292,"o":6.15,"t":"2026-10-14T14:30:00Z","v":44681,"vw":6.152068},{"c":6.17,"h":6.2,"l":6.16,"n":176,"o":6.18,"t":"2026-10-14T14:35:00Z","v":51140,"vw":6.187704},{"c":6.18,"h":6.21,"l":6.15,"n":125,"o":6.16,"t":"2026-10-14T14:40:00Z","v":16949,"vw":6.164691},{"c":6.15,"h":6.2,"l":6.15,"n":108,"o":6.1792,"t":"2026-10-14T14:45:00Z","v":15916,"vw":6.172773},{"c":6.145,"h":6.1595,"l":6.12,"n":218,"o":6.15,"t":"2026-10-14T14:50:00Z","v":32928,"vw":6.146487},{"c":6.18,"h":6.18,"l":6.15,"n":60,"o":6.155,"t":"2026-10-14T14:55:00Z","v":6932,"vw":6.160449},{"c":6.1476,"h":6.16,"l":6.135,"n":90,"o":6.16,"t":"2026-10-14T15:00:00Z","v":7366,"vw":6.148002},{"c":6.1096,"h":6.13,"l":6.09,"n":97,"o":6.13,"t":"2026-10-14T15:05:00Z","v":12350,"vw":6.10354},{"c":6.14,"h":6.14,"l":6.0901,"n":168,"o":6.1,"t":"2026-10-14T15:10:00Z","v":22858,"vw":6.116435},{"c":6.14,"h":6.17,"l":6.115,"n":94,"o":6.115,"t":"2026-10-14T15:15:00Z","v":8439,"vw":6.151363},{"c":6.17,"h":6.17,"l":6.14,"n":109,"o":6.14,"t":"2026-10-14T15:20:00Z","v":8072,"vw":6.159408},{"c":6.175,"h":6.185,"l":6.17,"n":95,"o":6.17,"t":"2026-10-14T15:25:00Z","v":10401,"vw":6.171083},{"c":6.17,"h":6.1875,"l":6.1451,"n":55,"o":6.16,"t":"2026-10-14T15:30:00Z","v":1928,"vw":6.160714},{"c":6.1565,"h":6.19,"l":6.1501,"n":51,"o":6.1501,"t":"2026-10-14T15:35:00Z","v":7327,"vw":6.184951},{"c":6.13,"h":6.1602,"l":6.13,"n":91,"o":6.1602,"t":"2026-10-14T15:40:00Z","v":8532,"vw":6.144631},{"c":6.13,"h":6.14,"l":6.12,"n":124,"o":6.14,"t":"2026-10-14T15:45:00Z","v":21105,"vw":6.128893},{"c":6.11,"h":6.1268,"l":6.1,"n":67,"o":6.1268,"t":"2026-10-14T15:50:00Z","v":3528,"vw":6.11803},{"c":6.09,"h":6.105,"l":6.09,"n":78,"o":6.1,"t":"2026-10-14T15:55:00Z","v":7035,"vw":6.099797},{"c":6.09,"h":6.1,"l":6.07,"n":118,"o":6.09,"t":"2026-10-14T16:00:00Z","v":13582,"vw":6.081688},{"c":6.09,"h":6.1,"l":6.08,"n":64,"o":6.09,"t":"2026-10-14T16:05:00Z","v":11950,"vw":6.088378},{"c":6.07,"h":6.085,"l":6.065,"n":93,"o":6.08,"t":"2026-10-14T16:10:00Z","v":9340,"vw":6.073911},{"c":6.06,"h":6.07,"l":6.05,"n":88,"o":6.06,"t":"2026-10-14T16:15:00Z","v":8510,"vw":6.060919},{"c":6.06,"h":6.07,"l":6.05,"n":104,"o":6.07,"t":"2026-10-14T16:20:00Z","v":10364,"vw":6.061449},{"c":6.08,"h":6.08,"l":6.0698,"n":104,"o":6.0698,"t":"2026-10-14T16:25:00Z","v":7526,"vw":6.076273},{"c":6.08,"h":6.0808,"l":6.065,"n":96,"o":6.08,"t":"2026-10-14T16:30:00Z","v":14431,"vw":6.071528},{"c":6.08,"h":6.0998,"l":6.0701,"n":94,"o":6.09,"t":"2026-10-14T16:35:00Z","v":6804,"vw":6.087111},{"c":6.09,"h":6.1,"l":6.085,"n":65,"o":6.1,"t":"2026-10-14T16:40:00Z","v":5941,"vw":6.091575},{"c":6.045,"h":6.1,"l":6.04,"n":179,"o":6.1,"t":"2026-10-14T16:45:00Z","v":45393,"vw":6.061935},{"c":6.02,"h":6.0427,"l":6.02,"n":117,"o":6.0427,"t":"2026-10-14T16:50:00Z","v":13543,"vw":6.035839},{"c":6.0242,"h":6.03,"l":6.02,"n":132,"o":6.0293,"t":"2026-10-14T16:55:00Z","v":13887,"vw":6.026581},{"c":6.06,"h":6.06,"l":6.04,"n":93,"o":6.04,"t":"2026-10-14T17:00:00Z","v":11165,"vw":6.053417},{"c":6.0396,"h":6.06,"l":6.01,"n":91,"o":6.045,"t":"2026-10-14T17:05:00Z","v":13666,"vw":6.042576},{"c":6.0317,"h":6.0317,"l":6.0317,"n":7,"o":6.0317,"t":"2026-10-14T17:10:00Z","v":618,"vw":6.0317},{"c":6.025,"h":6.025,"l":6.025,"n":24,"o":6.025,"t":"2026-10-14T17:15:00Z","v":3004,"vw":6.025},{"c":6.025,"h":6.0346,"l":6.01,"n":65,"o":6.0346,"t":"2026-10-14T17:20:00Z","v":4905,"vw":6.022908},{"c":5.99,"h":6.02,"l":5.9823,"n":264,"o":6.02,"t":"2026-10-14T17:25:00Z","v":50351,"vw":6.002956},{"c":5.98,"h":6,"l":5.975,"n":130,"o":5.99,"t":"2026-10-14T17:30:00Z","v":9184,"vw":5.984388},{"c":5.9744,"h":5.98,"l":5.96,"n":117,"o":5.98,"t":"2026-10-14T17:35:00Z","v":19426,"vw":5.969529},{"c":5.95,"h":5.97,"l":5.945,"n":126,"o":5.97,"t":"2026-10-14T17:40:00Z","v":26442,"vw":5.952816},{"c":5.925,"h":5.96,"l":5.91,"n":133,"o":5.95,"t":"2026-10-14T17:45:00Z","v":35959,"vw":5.934287},{"c":5.92,"h":5.9299,"l":5.91,"n":155,"o":5.92,"t":"2026-10-14T17:50:00Z","v":28062,"vw":5.916245},{"c":5.9167,"h":5.93,"l":5.91,"n":123,"o":5.92,"t":"2026-10-14T17:55:00Z","v":9741,"vw":5.917538},{"c":5.99,"h":5.99,"l":5.88,"n":286,"o":5.91,"t":"2026-10-14T18:00:00Z","v":67580,"vw":5.944222},{"c":5.9655,"h":5.97,"l":5.941,"n":76,"o":5.941,"t":"2026-10-14T18:05:00Z","v":20116,"vw":5.957317},{"c":5.975,"h":5.98,"l":5.96,"n":100,"o":5.97,"t":"2026-10-14T18:10:00Z","v":17620,"vw":5.970171},{"c":5.96,"h":5.98,"l":5.96,"n":99,"o":5.975,"t":"2026-10-14T18:15:00Z","v":17705,"vw":5.964603},{"c":5.9533,"h":5.965,"l":5.95,"n":81,"o":5.965,"t":"2026-10-14T18:20:00Z","v":2810,"vw":5.961587},{"c":5.95,"h":5.958,"l":5.95,"n":70,"o":5.95,"t":"2026-10-14T18:25:00Z","v":5260,"vw":5.954555},{"c":5.935,"h":5.9576,"l":5.935,"n":64,"o":5.94,"t":"2026-10-14T18:30:00Z","v":2622,"vw":5.947622},{"c":5.94,"h":5.95,"l":5.935,"n":107,"o":5.935,"t":"2026-10-14T18:35:00Z","v":11492,"vw":5.943036},{"c":5.92,"h":5.94,"l":5.92,"n":180,"o":5.935,"t":"2026-10-14T18:40:00Z","v":16318,"vw":5.93353},{"c":5.94,"h":5.9599,"l":5.93,"n":130,"o":5.93,"t":"2026-10-14T18:45:00Z","v":8569,"vw":5.937691},{"c":5.945,"h":5.95,"l":5.94,"n":47,"o":5.94,"t":"2026-10-14T18:50:00Z","v":2533,"vw":5.944322},{"c":5.97,"h":5.99,"l":5.9401,"n":147,"o":5.9401,"t":"2026-10-14T18:55:00Z","v":17206,"vw":5.966396},{"c":5.9499,"h":5.989,"l":5.94,"n":113,"o":5.97,"t":"2026-10-14T19:00:00Z","v":20498,"vw":5.971799},{"c":5.965,"h":5.97,"l":5.9301,"n":156,"o":5.9494,"t":"2026-10-14T19:05:00Z","v":21799,"vw":5.94391},{"c":5.96,"h":5.97,"l":5.96,"n":52,"o":5.97,"t":"2026-10-14T19:10:00Z","v":7374,"vw":5.968461},{"c":5.98,"h":5.98,"l":5.95,"n":88,"o":5.95,"t":"2026-10-14T19:15:00Z","v":8033,"vw":5.960301},{"c":5.98,"h":5.99,"l":5.98,"n":98,"o":5.98,"t":"2026-10-14T19:20:00Z","v":5799,"vw":5.982166},{"c":5.96,"h":5.98,"l":5.95,"n":154,"o":5.98,"t":"2026-10-14T19:25:00Z","v":10962,"vw":5.969954},{"c":5.945,"h":5.97,"l":5.945,"n":195,"o":5.96,"t":"2026-10-14T19:30:00Z","v":18936,"vw":5.963209},{"c":5.935,"h":5.95,"l":5.925,"n":340,"o":5.95,"t":"2026-10-14T19:35:00Z","v":36862,"vw":5.933685},{"c":5.925,"h":5.9459,"l":5.91,"n":265,"o":5.93,"t":"2026-10-14T19:40:00Z","v":26974,"vw":5.92361},{"c":5.915,"h":5.9299,"l":5.895,"n":262,"o":5.9299,"t":"2026-10-14T19:45:00Z","v":20528,"vw":5.90329},{"c":5.9401,"h":5.95,"l":5.92,"n":324,"o":5.92,"t":"2026-10-14T19:50:00Z","v":21648,"vw":5.939966},{"c":5.97,"h":5.975,"l":5.94,"n":1049,"o":5.94,"t":"2026-10-14T19:55:00Z","v":116387,"vw":5.957309},{"c":5.98,"h":5.98,"l":5.98,"n":25,"o":5.98,"t":"2026-10-14T20:00:00Z","v":93671,"vw":5.98},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-14T20:05:00Z","v":500,"vw":5.95},{"c":5.97,"h":5.97,"l":5.97,"n":4,"o":5.97,"t":"2026-10-14T20:15:00Z","v":194,"vw":5.97},{"c":6.02,"h":6.02,"l":6.02,"n":4,"o":6.02,"t":"2026-10-14T20:40:00Z","v":351,"vw":6.02},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-14T21:10:00Z","v":100,"vw":6},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-14T22:20:00Z","v":1000,"vw":6},{"c":6.01,"h":6.01,"l":6.01,"n":2,"o":6.01,"t":"2026-10-14T22:25:00Z","v":309,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":2,"o":6.01,"t":"2026-10-14T22:30:00Z","v":200,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":2,"o":6.01,"t":"2026-10-14T22:35:00Z","v":512,"vw":6.01},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-14T22:45:00Z","v":574,"vw":5.95},{"c":5.96,"h":5.99,"l":5.96,"n":5,"o":5.99,"t":"2026-10-14T22:50:00Z","v":725,"vw":5.981814},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-14T23:00:00Z","v":500,"vw":6},{"c":5.9799,"h":6,"l":5.9799,"n":5,"o":6,"t":"2026-10-14T23:20:00Z","v":1835,"vw":5.991089},{"c":5.92,"h":5.96,"l":5.92,"n":5,"o":5.96,"t":"2026-10-14T23:25:00Z","v":1729,"vw":5.936866},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-14T23:30:00Z","v":400,"vw":5.95},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-10-14T23:35:00Z","v":200,"vw":5.94},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-14T23:45:00Z","v":249,"vw":5.95},{"c":5.9404,"h":5.9404,"l":5.9404,"n":1,"o":5.9404,"t":"2026-10-14T23:55:00Z","v":255,"vw":5.9404},{"c":5.9,"h":5.94,"l":5.8,"n":29,"o":5.8,"t":"2026-10-15T08:00:00Z","v":4797,"vw":5.838972},{"c":5.9001,"h":5.91,"l":5.9001,"n":5,"o":5.91,"t":"2026-10-15T08:05:00Z","v":4659,"vw":5.901496},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-10-15T08:20:00Z","v":400,"vw":5.9},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-15T09:10:00Z","v":100,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-15T09:20:00Z","v":100,"vw":5.95},{"c":5.9003,"h":5.92,"l":5.9003,"n":8,"o":5.92,"t":"2026-10-15T10:30:00Z","v":739,"vw":5.91015},{"c":5.9003,"h":5.92,"l":5.9003,"n":3,"o":5.92,"t":"2026-10-15T10:55:00Z","v":1951,"vw":5.91015},{"c":5.82,"h":5.91,"l":5.82,"n":20,"o":5.9,"t":"2026-10-15T11:05:00Z","v":12799,"vw":5.898906},{"c":5.8222,"h":5.8222,"l":5.8222,"n":1,"o":5.8222,"t":"2026-10-15T11:20:00Z","v":200,"vw":5.8222},{"c":5.81,"h":5.81,"l":5.81,"n":11,"o":5.81,"t":"2026-10-15T11:25:00Z","v":2923,"vw":5.81},{"c":6,"h":6.1,"l":5.98,"n":16,"o":5.98,"t":"2026-10-15T11:30:00Z","v":6305,"vw":6.04513},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-15T11:40:00Z","v":125,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-15T11:50:00Z","v":117,"vw":6.04},{"c":5.96,"h":5.96,"l":5.96,"n":3,"o":5.96,"t":"2026-10-15T12:05:00Z","v":102,"vw":5.96},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-15T12:20:00Z","v":450,"vw":5.9},{"c":6.05,"h":6.05,"l":5.94,"n":36,"o":5.94,"t":"2026-10-15T12:25:00Z","v":4958,"vw":5.99818},{"c":5.85,"h":5.9989,"l":5.85,"n":6,"o":5.86,"t":"2026-10-15T12:30:00Z","v":5964,"vw":5.868669},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-15T12:35:00Z","v":100,"vw":5.91},{"c":5.9208,"h":5.96,"l":5.9208,"n":4,"o":5.96,"t":"2026-10-15T12:45:00Z","v":2899,"vw":5.929583},{"c":5.91,"h":5.91,"l":5.9,"n":5,"o":5.9,"t":"2026-10-15T12:55:00Z","v":1510,"vw":5.900667},{"c":5.8,"h":5.82,"l":5.8,"n":18,"o":5.82,"t":"2026-10-15T13:10:00Z","v":4121,"vw":5.817574},{"c":5.77,"h":5.81,"l":5.77,"n":18,"o":5.81,"t":"2026-10-15T13:20:00Z","v":1188,"vw":5.78543},{"c":5.71,"h":5.77,"l":5.6815,"n":313,"o":5.75,"t":"2026-10-15T13:30:00Z","v":104802,"vw":5.726722},{"c":5.76,"h":5.76,"l":5.67,"n":237,"o":5.695,"t":"2026-10-15T13:35:00Z","v":49635,"vw":5.701108},{"c":5.76,"h":5.7696,"l":5.72,"n":194,"o":5.755,"t":"2026-10-15T13:40:00Z","v":21488,"vw":5.744978},{"c":5.7299,"h":5.76,"l":5.72,"n":125,"o":5.76,"t":"2026-10-15T13:45:00Z","v":12199,"vw":5.735758},{"c":5.5723,"h":5.71,"l":5.559,"n":233,"o":5.71,"t":"2026-10-15T13:50:00Z","v":42751,"vw":5.618334},{"c":5.62,"h":5.62,"l":5.5602,"n":193,"o":5.565,"t":"2026-10-15T13:55:00Z","v":69376,"vw":5.592928},{"c":5.735,"h":5.745,"l":5.6,"n":174,"o":5.605,"t":"2026-10-15T14:00:00Z","v":23549,"vw":5.683126},{"c":5.82,"h":5.82,"l":5.73,"n":153,"o":5.7392,"t":"2026-10-15T14:05:00Z","v":14872,"vw":5.784909},{"c":5.81,"h":5.861,"l":5.79,"n":172,"o":5.82,"t":"2026-10-15T14:10:00Z","v":26369,"vw":5.826126},{"c":5.795,"h":5.8155,"l":5.775,"n":127,"o":5.811,"t":"2026-10-15T14:15:00Z","v":7119,"vw":5.797031},{"c":5.78,"h":5.82,"l":5.7601,"n":165,"o":5.8,"t":"2026-10-15T14:20:00Z","v":25197,"vw":5.798578},{"c":5.78,"h":5.8,"l":5.775,"n":115,"o":5.775,"t":"2026-10-15T14:25:00Z","v":13682,"vw":5.78616},{"c":5.81,"h":5.82,"l":5.76,"n":191,"o":5.77,"t":"2026-10-15T14:30:00Z","v":8408,"vw":5.778698},{"c":5.841,"h":5.841,"l":5.785,"n":84,"o":5.8001,"t":"2026-10-15T14:35:00Z","v":12434,"vw":5.808551},{"c":5.885,"h":5.89,"l":5.8599,"n":116,"o":5.86,"t":"2026-10-15T14:40:00Z","v":13894,"vw":5.877407},{"c":5.88,"h":5.88,"l":5.85,"n":73,"o":5.865,"t":"2026-10-15T14:45:00Z","v":4381,"vw":5.86312},{"c":5.88,"h":5.88,"l":5.8414,"n":88,"o":5.8607,"t":"2026-10-15T14:50:00Z","v":15072,"vw":5.869449},{"c":5.95,"h":5.95,"l":5.89,"n":230,"o":5.89,"t":"2026-10-15T14:55:00Z","v":51353,"vw":5.922557},{"c":5.96,"h":5.96,"l":5.9,"n":142,"o":5.93,"t":"2026-10-15T15:00:00Z","v":20631,"vw":5.920888},{"c":5.9882,"h":6.0075,"l":5.95,"n":77,"o":5.96,"t":"2026-10-15T15:05:00Z","v":7187,"vw":5.966345},{"c":6.03,"h":6.04,"l":6,"n":156,"o":6,"t":"2026-10-15T15:10:00Z","v":35770,"vw":6.030054},{"c":6.03,"h":6.045,"l":6.02,"n":89,"o":6.035,"t":"2026-10-15T15:15:00Z","v":6890,"vw":6.031108},{"c":5.99,"h":6.03,"l":5.99,"n":92,"o":6.03,"t":"2026-10-15T15:20:00Z","v":8202,"vw":6.002868},{"c":5.97,"h":6.01,"l":5.97,"n":68,"o":6,"t":"2026-10-15T15:25:00Z","v":4212,"vw":5.996977},{"c":5.98,"h":5.98,"l":5.96,"n":59,"o":5.98,"t":"2026-10-15T15:30:00Z","v":4408,"vw":5.978183},{"c":5.99,"h":6,"l":5.975,"n":63,"o":5.99,"t":"2026-10-15T15:35:00Z","v":3956,"vw":5.992552},{"c":5.97,"h":6.0099,"l":5.96,"n":112,"o":6.0099,"t":"2026-10-15T15:40:00Z","v":7662,"vw":5.984017},{"c":5.96,"h":5.96,"l":5.955,"n":50,"o":5.96,"t":"2026-10-15T15:45:00Z","v":5825,"vw":5.959884},{"c":5.97,"h":5.98,"l":5.96,"n":49,"o":5.96,"t":"2026-10-15T15:50:00Z","v":5824,"vw":5.969329},{"c":5.969,"h":5.98,"l":5.958,"n":112,"o":5.97,"t":"2026-10-15T15:55:00Z","v":17234,"vw":5.9635},{"c":5.86,"h":5.961,"l":5.85,"n":290,"o":5.961,"t":"2026-10-15T16:00:00Z","v":49410,"vw":5.892438},{"c":5.825,"h":5.875,"l":5.8176,"n":163,"o":5.86,"t":"2026-10-15T16:05:00Z","v":21530,"vw":5.839254},{"c":5.83,"h":5.855,"l":5.81,"n":253,"o":5.835,"t":"2026-10-15T16:10:00Z","v":37235,"vw":5.824177},{"c":5.765,"h":5.83,"l":5.76,"n":299,"o":5.825,"t":"2026-10-15T16:15:00Z","v":51959,"vw":5.797402},{"c":5.75,"h":5.785,"l":5.75,"n":241,"o":5.75,"t":"2026-10-15T16:20:00Z","v":32587,"vw":5.759476},{"c":5.73,"h":5.775,"l":5.73,"n":273,"o":5.74,"t":"2026-10-15T16:25:00Z","v":33731,"vw":5.750884},{"c":5.72,"h":5.7399,"l":5.706,"n":136,"o":5.73,"t":"2026-10-15T16:30:00Z","v":17950,"vw":5.719398},{"c":5.72,"h":5.74,"l":5.7,"n":208,"o":5.712,"t":"2026-10-15T16:35:00Z","v":22216,"vw":5.720775},{"c":5.7,"h":5.72,"l":5.6737,"n":181,"o":5.72,"t":"2026-10-15T16:40:00Z","v":24419,"vw":5.691951},{"c":5.7,"h":5.73,"l":5.7,"n":198,"o":5.71,"t":"2026-10-15T16:45:00Z","v":28915,"vw":5.715983},{"c":5.72,"h":5.7201,"l":5.7,"n":159,"o":5.7,"t":"2026-10-15T16:50:00Z","v":19758,"vw":5.706584},{"c":5.72,"h":5.73,"l":5.7123,"n":172,"o":5.73,"t":"2026-10-15T16:55:00Z","v":22311,"vw":5.72288},{"c":5.72,"h":5.73,"l":5.7,"n":166,"o":5.72,"t":"2026-10-15T17:00:00Z","v":20598,"vw":5.717855},{"c":5.75,"h":5.76,"l":5.7,"n":479,"o":5.71,"t":"2026-10-15T17:05:00Z","v":65190,"vw":5.725034},{"c":5.7599,"h":5.765,"l":5.74,"n":191,"o":5.75,"t":"2026-10-15T17:10:00Z","v":16101,"vw":5.754784},{"c":5.77,"h":5.785,"l":5.7422,"n":236,"o":5.7422,"t":"2026-10-15T17:15:00Z","v":25482,"vw":5.767743},{"c":5.74,"h":5.78,"l":5.74,"n":92,"o":5.7501,"t":"2026-10-15T17:20:00Z","v":8317,"vw":5.766362},{"c":5.72,"h":5.7498,"l":5.71,"n":217,"o":5.74,"t":"2026-10-15T17:25:00Z","v":26962,"vw":5.726866},{"c":5.72,"h":5.7499,"l":5.7,"n":225,"o":5.72,"t":"2026-10-15T17:30:00Z","v":48839,"vw":5.712377},{"c":5.7391,"h":5.75,"l":5.71,"n":176,"o":5.71,"t":"2026-10-15T17:35:00Z","v":20303,"vw":5.737908},{"c":5.75,"h":5.76,"l":5.74,"n":195,"o":5.74,"t":"2026-10-15T17:40:00Z","v":31230,"vw":5.748039},{"c":5.7699,"h":5.775,"l":5.74,"n":191,"o":5.75,"t":"2026-10-15T17:45:00Z","v":41753,"vw":5.761944},{"c":5.76,"h":5.78,"l":5.76,"n":109,"o":5.765,"t":"2026-10-15T17:50:00Z","v":9264,"vw":5.767584},{"c":5.75,"h":5.7589,"l":5.74,"n":85,"o":5.7531,"t":"2026-10-15T17:55:00Z","v":9634,"vw":5.751465},{"c":5.7324,"h":5.75,"l":5.72,"n":114,"o":5.74,"t":"2026-10-15T18:00:00Z","v":18951,"vw":5.734526},{"c":5.73,"h":5.735,"l":5.72,"n":175,"o":5.722,"t":"2026-10-15T18:05:00Z","v":34839,"vw":5.725579},{"c":5.72,"h":5.74,"l":5.72,"n":107,"o":5.73,"t":"2026-10-15T18:10:00Z","v":14976,"vw":5.725509},{"c":5.71,"h":5.7275,"l":5.7,"n":174,"o":5.7241,"t":"2026-10-15T18:15:00Z","v":19150,"vw":5.716068},{"c":5.71,"h":5.725,"l":5.7,"n":176,"o":5.702,"t":"2026-10-15T18:20:00Z","v":23725,"vw":5.709147},{"c":5.73,"h":5.73,"l":5.7,"n":230,"o":5.7,"t":"2026-10-15T18:25:00Z","v":29376,"vw":5.714884},{"c":5.72,"h":5.73,"l":5.71,"n":191,"o":5.73,"t":"2026-10-15T18:30:00Z","v":21786,"vw":5.723178},{"c":5.735,"h":5.745,"l":5.72,"n":331,"o":5.72,"t":"2026-10-15T18:35:00Z","v":39815,"vw":5.731685},{"c":5.765,"h":5.765,"l":5.7363,"n":288,"o":5.74,"t":"2026-10-15T18:40:00Z","v":30560,"vw":5.751029},{"c":5.775,"h":5.78,"l":5.765,"n":136,"o":5.765,"t":"2026-10-15T18:45:00Z","v":27863,"vw":5.773813},{"c":5.775,"h":5.78,"l":5.76,"n":96,"o":5.775,"t":"2026-10-15T18:50:00Z","v":6988,"vw":5.77296},{"c":5.76,"h":5.78,"l":5.75,"n":165,"o":5.78,"t":"2026-10-15T18:55:00Z","v":23205,"vw":5.766934},{"c":5.78,"h":5.79,"l":5.76,"n":177,"o":5.76,"t":"2026-10-15T19:00:00Z","v":25361,"vw":5.775839},{"c":5.805,"h":5.81,"l":5.78,"n":346,"o":5.78,"t":"2026-10-15T19:05:00Z","v":52313,"vw":5.79048},{"c":5.83,"h":5.84,"l":5.8,"n":317,"o":5.81,"t":"2026-10-15T19:10:00Z","v":28449,"vw":5.820193},{"c":5.825,"h":5.8498,"l":5.825,"n":155,"o":5.83,"t":"2026-10-15T19:15:00Z","v":10661,"vw":5.838105},{"c":5.82,"h":5.8386,"l":5.8,"n":217,"o":5.825,"t":"2026-10-15T19:20:00Z","v":18988,"vw":5.811456},{"c":5.795,"h":5.83,"l":5.795,"n":237,"o":5.82,"t":"2026-10-15T19:25:00Z","v":25957,"vw":5.812837},{"c":5.81,"h":5.82,"l":5.772,"n":265,"o":5.8,"t":"2026-10-15T19:30:00Z","v":24133,"vw":5.796045},{"c":5.83,"h":5.84,"l":5.8,"n":680,"o":5.8,"t":"2026-10-15T19:35:00Z","v":54084,"vw":5.822838},{"c":5.86,"h":5.87,"l":5.83,"n":419,"o":5.84,"t":"2026-10-15T19:40:00Z","v":30230,"vw":5.847417},{"c":5.87,"h":5.91,"l":5.86,"n":668,"o":5.865,"t":"2026-10-15T19:45:00Z","v":47141,"vw":5.881965},{"c":5.88,"h":5.91,"l":5.88,"n":598,"o":5.88,"t":"2026-10-15T19:50:00Z","v":47575,"vw":5.889593},{"c":5.89,"h":5.91,"l":5.88,"n":814,"o":5.88,"t":"2026-10-15T19:55:00Z","v":73930,"vw":5.894751},{"c":5.98,"h":5.98,"l":5.9,"n":34,"o":5.9,"t":"2026-10-15T20:00:00Z","v":112183,"vw":5.900236},{"c":5.83,"h":5.94,"l":5.83,"n":7,"o":5.94,"t":"2026-10-15T20:10:00Z","v":1021,"vw":5.894},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-15T20:15:00Z","v":500,"vw":5.9},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-10-15T20:20:00Z","v":151,"vw":5.9},{"c":5.9,"h":5.9,"l":5.9,"n":4,"o":5.9,"t":"2026-10-15T20:30:00Z","v":1000,"vw":5.9},{"c":5.9,"h":5.9,"l":5.9,"n":3,"o":5.9,"t":"2026-10-15T20:35:00Z","v":460,"vw":5.9},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-15T20:40:00Z","v":100,"vw":5.9},{"c":5.8987,"h":5.8987,"l":5.8987,"n":2,"o":5.8987,"t":"2026-10-15T22:00:00Z","v":552,"vw":5.8987},{"c":5.825,"h":5.825,"l":5.825,"n":6,"o":5.825,"t":"2026-10-15T22:05:00Z","v":170,"vw":5.825},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-15T22:10:00Z","v":170,"vw":5.9},{"c":5.9,"h":5.9,"l":5.9,"n":3,"o":5.9,"t":"2026-10-15T22:55:00Z","v":362,"vw":5.9},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-15T23:00:00Z","v":100,"vw":5.9},{"c":5.8988,"h":5.8988,"l":5.8988,"n":1,"o":5.8988,"t":"2026-10-15T23:05:00Z","v":2147,"vw":5.8988},{"c":5.9,"h":5.9,"l":5.9,"n":6,"o":5.9,"t":"2026-10-15T23:10:00Z","v":1371,"vw":5.9},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-15T23:15:00Z","v":500,"vw":5.96},{"c":5.93,"h":5.93,"l":5.92,"n":2,"o":5.92,"t":"2026-10-15T23:45:00Z","v":300,"vw":5.926667},{"c":5.95,"h":5.95,"l":5.95,"n":9,"o":5.95,"t":"2026-10-16T08:00:00Z","v":657,"vw":5.95},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-16T08:15:00Z","v":1097,"vw":6.07},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-16T08:25:00Z","v":223,"vw":5.97},{"c":5.9608,"h":5.9608,"l":5.9608,"n":1,"o":5.9608,"t":"2026-10-16T09:50:00Z","v":2147,"vw":5.9608},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-16T09:55:00Z","v":350,"vw":5.97},{"c":5.97,"h":5.97,"l":5.97,"n":3,"o":5.97,"t":"2026-10-16T10:25:00Z","v":502,"vw":5.97},{"c":5.93,"h":5.96,"l":5.93,"n":7,"o":5.96,"t":"2026-10-16T11:00:00Z","v":601,"vw":5.953333},{"c":5.92,"h":6.0572,"l":5.92,"n":5,"o":6.0572,"t":"2026-10-16T11:05:00Z","v":2114,"vw":5.988703},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-16T11:10:00Z","v":1000,"vw":6.03},{"c":5.7615,"h":5.7615,"l":5.7615,"n":1,"o":5.7615,"t":"2026-10-16T11:20:00Z","v":1000,"vw":5.7615},{"c":5.93,"h":6.1,"l":5.92,"n":86,"o":5.92,"t":"2026-10-16T12:05:00Z","v":9030,"vw":6.039532},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-16T12:15:00Z","v":710,"vw":5.87},{"c":5.89,"h":5.8992,"l":5.89,"n":2,"o":5.8992,"t":"2026-10-16T12:25:00Z","v":1203,"vw":5.89767},{"c":5.9991,"h":5.9991,"l":5.9991,"n":1,"o":5.9991,"t":"2026-10-16T12:30:00Z","v":300,"vw":5.9991},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-16T12:35:00Z","v":300,"vw":5.91},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-16T13:05:00Z","v":300,"vw":5.92},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-16T13:25:00Z","v":1000,"vw":5.92},{"c":5.83,"h":5.96,"l":5.8029,"n":260,"o":5.9,"t":"2026-10-16T13:30:00Z","v":86769,"vw":5.881712},{"c":5.876,"h":5.8995,"l":5.84,"n":128,"o":5.86,"t":"2026-10-16T13:35:00Z","v":18468,"vw":5.875597},{"c":5.9,"h":5.92,"l":5.85,"n":141,"o":5.875,"t":"2026-10-16T13:40:00Z","v":10653,"vw":5.877575},{"c":5.85,"h":5.92,"l":5.831,"n":80,"o":5.91,"t":"2026-10-16T13:45:00Z","v":9942,"vw":5.872191},{"c":5.885,"h":5.89,"l":5.81,"n":86,"o":5.851,"t":"2026-10-16T13:50:00Z","v":13004,"vw":5.828652},{"c":5.9,"h":5.91,"l":5.86,"n":101,"o":5.89,"t":"2026-10-16T13:55:00Z","v":14833,"vw":5.885244},{"c":5.88,"h":5.9,"l":5.86,"n":243,"o":5.885,"t":"2026-10-16T14:00:00Z","v":20426,"vw":5.883501},{"c":5.8724,"h":5.9124,"l":5.8724,"n":35,"o":5.892,"t":"2026-10-16T14:05:00Z","v":18658,"vw":5.887532},{"c":5.87,"h":5.89,"l":5.85,"n":150,"o":5.87,"t":"2026-10-16T14:10:00Z","v":18918,"vw":5.866899},{"c":5.895,"h":5.915,"l":5.87,"n":46,"o":5.9,"t":"2026-10-16T14:15:00Z","v":12251,"vw":5.908799},{"c":5.89,"h":5.8939,"l":5.86,"n":103,"o":5.87,"t":"2026-10-16T14:20:00Z","v":3342,"vw":5.873567},{"c":5.88,"h":5.8999,"l":5.875,"n":36,"o":5.89,"t":"2026-10-16T14:25:00Z","v":4122,"vw":5.88377},{"c":5.885,"h":5.89,"l":5.85,"n":100,"o":5.86,"t":"2026-10-16T14:30:00Z","v":3497,"vw":5.878887},{"c":5.8523,"h":5.9,"l":5.8523,"n":76,"o":5.88,"t":"2026-10-16T14:35:00Z","v":4359,"vw":5.867475},{"c":5.86,"h":5.87,"l":5.85,"n":61,"o":5.85,"t":"2026-10-16T14:40:00Z","v":3102,"vw":5.859713},{"c":5.845,"h":5.8677,"l":5.83,"n":94,"o":5.86,"t":"2026-10-16T14:45:00Z","v":3750,"vw":5.852306},{"c":5.79,"h":5.8561,"l":5.79,"n":189,"o":5.845,"t":"2026-10-16T14:50:00Z","v":56285,"vw":5.813855},{"c":5.815,"h":5.8399,"l":5.78,"n":113,"o":5.79,"t":"2026-10-16T14:55:00Z","v":31421,"vw":5.806164},{"c":5.82,"h":5.84,"l":5.81,"n":88,"o":5.815,"t":"2026-10-16T15:00:00Z","v":6446,"vw":5.820115},{"c":5.835,"h":5.8795,"l":5.82,"n":110,"o":5.82,"t":"2026-10-16T15:05:00Z","v":40964,"vw":5.837023},{"c":5.845,"h":5.8696,"l":5.82,"n":54,"o":5.8497,"t":"2026-10-16T15:10:00Z","v":10161,"vw":5.850819},{"c":5.815,"h":5.86,"l":5.815,"n":73,"o":5.86,"t":"2026-10-16T15:15:00Z","v":2750,"vw":5.834073},{"c":5.805,"h":5.82,"l":5.8,"n":82,"o":5.82,"t":"2026-10-16T15:20:00Z","v":7555,"vw":5.812839},{"c":5.81,"h":5.825,"l":5.8,"n":72,"o":5.805,"t":"2026-10-16T15:25:00Z","v":5507,"vw":5.808849},{"c":5.81,"h":5.83,"l":5.81,"n":92,"o":5.83,"t":"2026-10-16T15:30:00Z","v":5416,"vw":5.821631},{"c":5.8,"h":5.825,"l":5.79,"n":94,"o":5.825,"t":"2026-10-16T15:35:00Z","v":15660,"vw":5.801084},{"c":5.785,"h":5.81,"l":5.7701,"n":74,"o":5.79,"t":"2026-10-16T15:40:00Z","v":18686,"vw":5.773412},{"c":5.7875,"h":5.8,"l":5.7783,"n":60,"o":5.79,"t":"2026-10-16T15:45:00Z","v":6952,"vw":5.790366},{"c":5.7049,"h":5.76,"l":5.7049,"n":130,"o":5.76,"t":"2026-10-16T15:50:00Z","v":13917,"vw":5.736128},{"c":5.73,"h":5.73,"l":5.71,"n":62,"o":5.715,"t":"2026-10-16T15:55:00Z","v":1970,"vw":5.71379},{"c":5.68,"h":5.7023,"l":5.67,"n":119,"o":5.7023,"t":"2026-10-16T16:00:00Z","v":10462,"vw":5.693432},{"c":5.65,"h":5.68,"l":5.63,"n":194,"o":5.68,"t":"2026-10-16T16:05:00Z","v":53775,"vw":5.653297},{"c":5.695,"h":5.695,"l":5.65,"n":77,"o":5.65,"t":"2026-10-16T16:10:00Z","v":4633,"vw":5.669916},{"c":5.675,"h":5.71,"l":5.675,"n":49,"o":5.71,"t":"2026-10-16T16:15:00Z","v":7730,"vw":5.683695},{"c":5.6989,"h":5.6989,"l":5.67,"n":75,"o":5.6735,"t":"2026-10-16T16:20:00Z","v":7836,"vw":5.680266},{"c":5.69,"h":5.6999,"l":5.65,"n":141,"o":5.67,"t":"2026-10-16T16:25:00Z","v":15883,"vw":5.680479},{"c":5.67,"h":5.68,"l":5.665,"n":111,"o":5.68,"t":"2026-10-16T16:30:00Z","v":4674,"vw":5.671713},{"c":5.68,"h":5.69,"l":5.67,"n":83,"o":5.67,"t":"2026-10-16T16:35:00Z","v":8271,"vw":5.678125},{"c":5.67,"h":5.68,"l":5.66,"n":79,"o":5.68,"t":"2026-10-16T16:40:00Z","v":3986,"vw":5.669816},{"c":5.6495,"h":5.67,"l":5.64,"n":73,"o":5.67,"t":"2026-10-16T16:45:00Z","v":4731,"vw":5.661468},{"c":5.64,"h":5.6499,"l":5.63,"n":135,"o":5.645,"t":"2026-10-16T16:50:00Z","v":8560,"vw":5.63914},{"c":5.63,"h":5.64,"l":5.63,"n":47,"o":5.64,"t":"2026-10-16T16:55:00Z","v":1285,"vw":5.631325},{"c":5.6,"h":5.63,"l":5.6,"n":100,"o":5.63,"t":"2026-10-16T17:00:00Z","v":7036,"vw":5.610505},{"c":5.59,"h":5.59,"l":5.56,"n":129,"o":5.58,"t":"2026-10-16T17:05:00Z","v":16273,"vw":5.571255},{"c":5.57,"h":5.59,"l":5.57,"n":82,"o":5.58,"t":"2026-10-16T17:10:00Z","v":3778,"vw":5.578546},{"c":5.55,"h":5.57,"l":5.55,"n":142,"o":5.57,"t":"2026-10-16T17:15:00Z","v":15500,"vw":5.55882},{"c":5.57,"h":5.57,"l":5.55,"n":117,"o":5.5595,"t":"2026-10-16T17:20:00Z","v":6427,"vw":5.556094},{"c":5.62,"h":5.62,"l":5.58,"n":116,"o":5.58,"t":"2026-10-16T17:25:00Z","v":5572,"vw":5.596458},{"c":5.62,"h":5.625,"l":5.6,"n":93,"o":5.62,"t":"2026-10-16T17:30:00Z","v":3864,"vw":5.61388},{"c":5.62,"h":5.625,"l":5.61,"n":78,"o":5.625,"t":"2026-10-16T17:35:00Z","v":2112,"vw":5.616115},{"c":5.6201,"h":5.64,"l":5.61,"n":131,"o":5.61,"t":"2026-10-16T17:40:00Z","v":9090,"vw":5.629229},{"c":5.6,"h":5.63,"l":5.6,"n":85,"o":5.62,"t":"2026-10-16T17:45:00Z","v":3279,"vw":5.608726},{"c":5.575,"h":5.59,"l":5.575,"n":107,"o":5.59,"t":"2026-10-16T17:50:00Z","v":7986,"vw":5.580159},{"c":5.57,"h":5.58,"l":5.56,"n":111,"o":5.575,"t":"2026-10-16T17:55:00Z","v":3954,"vw":5.569602},{"c":5.57,"h":5.57,"l":5.55,"n":132,"o":5.565,"t":"2026-10-16T18:00:00Z","v":14903,"vw":5.559098},{"c":5.575,"h":5.58,"l":5.5503,"n":119,"o":5.565,"t":"2026-10-16T18:05:00Z","v":7198,"vw":5.569536},{"c":5.57,"h":5.59,"l":5.565,"n":79,"o":5.57,"t":"2026-10-16T18:10:00Z","v":8103,"vw":5.572106},{"c":5.565,"h":5.58,"l":5.56,"n":95,"o":5.575,"t":"2026-10-16T18:15:00Z","v":9266,"vw":5.574523},{"c":5.55,"h":5.57,"l":5.55,"n":149,"o":5.56,"t":"2026-10-16T18:20:00Z","v":5507,"vw":5.562221},{"c":5.55,"h":5.55,"l":5.545,"n":95,"o":5.55,"t":"2026-10-16T18:25:00Z","v":6881,"vw":5.547735},{"c":5.55,"h":5.56,"l":5.54,"n":137,"o":5.54,"t":"2026-10-16T18:30:00Z","v":10712,"vw":5.54718},{"c":5.55,"h":5.55,"l":5.54,"n":65,"o":5.55,"t":"2026-10-16T18:35:00Z","v":3581,"vw":5.547957},{"c":5.54,"h":5.5499,"l":5.53,"n":113,"o":5.5499,"t":"2026-10-16T18:40:00Z","v":6307,"vw":5.536296},{"c":5.52,"h":5.535,"l":5.51,"n":156,"o":5.535,"t":"2026-10-16T18:45:00Z","v":9994,"vw":5.518564},{"c":5.53,"h":5.53,"l":5.51,"n":104,"o":5.515,"t":"2026-10-16T18:50:00Z","v":15148,"vw":5.520785},{"c":5.49,"h":5.5108,"l":5.47,"n":288,"o":5.51,"t":"2026-10-16T18:55:00Z","v":33784,"vw":5.490319},{"c":5.485,"h":5.49,"l":5.47,"n":115,"o":5.49,"t":"2026-10-16T19:00:00Z","v":5549,"vw":5.481901},{"c":5.49,"h":5.49,"l":5.485,"n":94,"o":5.485,"t":"2026-10-16T19:05:00Z","v":7128,"vw":5.489907},{"c":5.53,"h":5.53,"l":5.49,"n":204,"o":5.49,"t":"2026-10-16T19:10:00Z","v":18175,"vw":5.511085},{"c":5.51,"h":5.538,"l":5.5,"n":109,"o":5.53,"t":"2026-10-16T19:15:00Z","v":7194,"vw":5.517103},{"c":5.5,"h":5.54,"l":5.5,"n":170,"o":5.515,"t":"2026-10-16T19:20:00Z","v":11503,"vw":5.523368},{"c":5.49,"h":5.52,"l":5.48,"n":677,"o":5.49,"t":"2026-10-16T19:25:00Z","v":54977,"vw":5.498228},{"c":5.48,"h":5.515,"l":5.48,"n":234,"o":5.495,"t":"2026-10-16T19:30:00Z","v":12769,"vw":5.496562},{"c":5.48,"h":5.495,"l":5.48,"n":168,"o":5.48,"t":"2026-10-16T19:35:00Z","v":12973,"vw":5.488503},{"c":5.43,"h":5.485,"l":5.42,"n":248,"o":5.48,"t":"2026-10-16T19:40:00Z","v":34719,"vw":5.446245},{"c":5.4619,"h":5.47,"l":5.42,"n":261,"o":5.4326,"t":"2026-10-16T19:45:00Z","v":21476,"vw":5.440628},{"c":5.545,"h":5.55,"l":5.47,"n":399,"o":5.47,"t":"2026-10-16T19:50:00Z","v":39165,"vw":5.516907},{"c":5.59,"h":5.595,"l":5.54,"n":1020,"o":5.545,"t":"2026-10-16T19:55:00Z","v":90073,"vw":5.574238},{"c":5.59,"h":5.59,"l":5.59,"n":10,"o":5.59,"t":"2026-10-16T20:00:00Z","v":116416,"vw":5.59},{"c":5.6,"h":5.61,"l":5.6,"n":2,"o":5.61,"t":"2026-10-16T20:25:00Z","v":1750,"vw":5.600571},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-16T20:55:00Z","v":100,"vw":5.7},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-16T21:50:00Z","v":100,"vw":5.63},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-16T22:40:00Z","v":100,"vw":5.65},{"c":5.6,"h":5.61,"l":5.6,"n":3,"o":5.61,"t":"2026-10-16T23:35:00Z","v":469,"vw":5.604292},{"c":5.76,"h":5.76,"l":5.61,"n":10,"o":5.61,"t":"2026-10-19T08:00:00Z","v":491,"vw":5.724706},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-19T08:05:00Z","v":100,"vw":5.77},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-19T08:10:00Z","v":115,"vw":5.76},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-19T09:05:00Z","v":628,"vw":5.75},{"c":5.75,"h":5.75,"l":5.6111,"n":4,"o":5.6111,"t":"2026-10-19T09:10:00Z","v":978,"vw":5.692642},{"c":5.71,"h":5.75,"l":5.68,"n":16,"o":5.68,"t":"2026-10-19T10:30:00Z","v":6508,"vw":5.739858},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-19T11:00:00Z","v":200,"vw":5.7},{"c":5.63,"h":5.63,"l":5.63,"n":6,"o":5.63,"t":"2026-10-19T11:05:00Z","v":700,"vw":5.63},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-19T11:20:00Z","v":400,"vw":5.71},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-19T11:25:00Z","v":100,"vw":5.7},{"c":5.6918,"h":5.6942,"l":5.6918,"n":2,"o":5.6942,"t":"2026-10-19T12:00:00Z","v":200,"vw":5.693},{"c":5.7,"h":5.7,"l":5.69,"n":3,"o":5.69,"t":"2026-10-19T12:10:00Z","v":1200,"vw":5.691667},{"c":5.74,"h":5.7487,"l":5.7,"n":4,"o":5.7487,"t":"2026-10-19T12:15:00Z","v":1800,"vw":5.738783},{"c":5.74,"h":5.74,"l":5.74,"n":3,"o":5.74,"t":"2026-10-19T12:20:00Z","v":255,"vw":5.74},{"c":5.7,"h":5.7185,"l":5.7,"n":4,"o":5.7185,"t":"2026-10-19T12:25:00Z","v":550,"vw":5.711273},{"c":5.7,"h":5.71,"l":5.7,"n":3,"o":5.71,"t":"2026-10-19T12:30:00Z","v":1110,"vw":5.702273},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-19T12:40:00Z","v":430,"vw":5.74},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-19T12:55:00Z","v":100,"vw":5.7},{"c":5.65,"h":5.67,"l":5.65,"n":3,"o":5.67,"t":"2026-10-19T13:00:00Z","v":340,"vw":5.663939},{"c":5.6989,"h":5.6989,"l":5.6989,"n":1,"o":5.6989,"t":"2026-10-19T13:15:00Z","v":125,"vw":5.6989},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-19T13:20:00Z","v":500,"vw":5.68},{"c":5.7,"h":5.7,"l":5.6981,"n":3,"o":5.6981,"t":"2026-10-19T13:25:00Z","v":1118,"vw":5.699827},{"c":5.645,"h":5.7,"l":5.63,"n":101,"o":5.69,"t":"2026-10-19T13:30:00Z","v":31429,"vw":5.657719},{"c":5.54,"h":5.6899,"l":5.53,"n":139,"o":5.6223,"t":"2026-10-19T13:35:00Z","v":13135,"vw":5.592511},{"c":5.585,"h":5.61,"l":5.55,"n":97,"o":5.55,"t":"2026-10-19T13:40:00Z","v":18332,"vw":5.57719},{"c":5.561,"h":5.5999,"l":5.53,"n":197,"o":5.574,"t":"2026-10-19T13:45:00Z","v":30237,"vw":5.572602},{"c":5.521,"h":5.565,"l":5.5,"n":225,"o":5.54,"t":"2026-10-19T13:50:00Z","v":27640,"vw":5.531759},{"c":5.52,"h":5.5256,"l":5.5,"n":235,"o":5.5124,"t":"2026-10-19T13:55:00Z","v":19625,"vw":5.509217},{"c":5.5,"h":5.52,"l":5.49,"n":121,"o":5.52,"t":"2026-10-19T14:00:00Z","v":13679,"vw":5.503288},{"c":5.52,"h":5.5478,"l":5.49,"n":114,"o":5.5,"t":"2026-10-19T14:05:00Z","v":9154,"vw":5.523639},{"c":5.565,"h":5.57,"l":5.51,"n":94,"o":5.51,"t":"2026-10-19T14:10:00Z","v":11642,"vw":5.546014},{"c":5.625,"h":5.63,"l":5.58,"n":84,"o":5.58,"t":"2026-10-19T14:15:00Z","v":6684,"vw":5.612041},{"c":5.59,"h":5.6,"l":5.58,"n":58,"o":5.6,"t":"2026-10-19T14:20:00Z","v":4227,"vw":5.59619},{"c":5.595,"h":5.595,"l":5.59,"n":20,"o":5.59,"t":"2026-10-19T14:25:00Z","v":1091,"vw":5.593333},{"c":5.57,"h":5.6,"l":5.55,"n":172,"o":5.6,"t":"2026-10-19T14:30:00Z","v":9967,"vw":5.563377},{"c":5.56,"h":5.58,"l":5.55,"n":70,"o":5.58,"t":"2026-10-19T14:35:00Z","v":5100,"vw":5.566584},{"c":5.575,"h":5.58,"l":5.5522,"n":38,"o":5.57,"t":"2026-10-19T14:40:00Z","v":13265,"vw":5.570919},{"c":5.64,"h":5.68,"l":5.575,"n":137,"o":5.575,"t":"2026-10-19T14:45:00Z","v":43594,"vw":5.629761},{"c":5.62,"h":5.625,"l":5.61,"n":148,"o":5.62,"t":"2026-10-19T14:50:00Z","v":5851,"vw":5.618235},{"c":5.6104,"h":5.62,"l":5.595,"n":48,"o":5.62,"t":"2026-10-19T14:55:00Z","v":4551,"vw":5.608149},{"c":5.6277,"h":5.63,"l":5.5903,"n":70,"o":5.605,"t":"2026-10-19T15:00:00Z","v":13634,"vw":5.618912},{"c":5.601,"h":5.62,"l":5.59,"n":172,"o":5.62,"t":"2026-10-19T15:05:00Z","v":25601,"vw":5.598807},{"c":5.601,"h":5.6096,"l":5.6,"n":21,"o":5.6096,"t":"2026-10-19T15:10:00Z","v":1268,"vw":5.602912},{"c":5.59,"h":5.6,"l":5.58,"n":97,"o":5.595,"t":"2026-10-19T15:15:00Z","v":15193,"vw":5.585662},{"c":5.61,"h":5.61,"l":5.59,"n":48,"o":5.59,"t":"2026-10-19T15:20:00Z","v":3767,"vw":5.599006},{"c":5.6898,"h":5.6898,"l":5.61,"n":347,"o":5.62,"t":"2026-10-19T15:25:00Z","v":76256,"vw":5.655548},{"c":5.64,"h":5.68,"l":5.64,"n":55,"o":5.68,"t":"2026-10-19T15:30:00Z","v":3466,"vw":5.668541},{"c":5.64,"h":5.65,"l":5.63,"n":106,"o":5.65,"t":"2026-10-19T15:35:00Z","v":4228,"vw":5.641733},{"c":5.645,"h":5.6547,"l":5.6201,"n":52,"o":5.63,"t":"2026-10-19T15:40:00Z","v":1639,"vw":5.638244},{"c":5.6404,"h":5.6404,"l":5.64,"n":48,"o":5.64,"t":"2026-10-19T15:45:00Z","v":4906,"vw":5.640109},{"c":5.63,"h":5.6301,"l":5.63,"n":15,"o":5.6301,"t":"2026-10-19T15:50:00Z","v":556,"vw":5.630075},{"c":5.63,"h":5.64,"l":5.625,"n":60,"o":5.63,"t":"2026-10-19T15:55:00Z","v":3359,"vw":5.629613},{"c":5.6,"h":5.6377,"l":5.59,"n":71,"o":5.63,"t":"2026-10-19T16:00:00Z","v":2827,"vw":5.614381},{"c":5.58,"h":5.59,"l":5.58,"n":44,"o":5.59,"t":"2026-10-19T16:05:00Z","v":2100,"vw":5.582768},{"c":5.58,"h":5.58,"l":5.57,"n":25,"o":5.57,"t":"2026-10-19T16:10:00Z","v":1193,"vw":5.577607},{"c":5.59,"h":5.59,"l":5.58,"n":50,"o":5.58,"t":"2026-10-19T16:15:00Z","v":1690,"vw":5.588803},{"c":5.5701,"h":5.58,"l":5.57,"n":43,"o":5.58,"t":"2026-10-19T16:20:00Z","v":2336,"vw":5.575034},{"c":5.575,"h":5.575,"l":5.57,"n":71,"o":5.575,"t":"2026-10-19T16:25:00Z","v":2532,"vw":5.571001},{"c":5.56,"h":5.57,"l":5.56,"n":55,"o":5.57,"t":"2026-10-19T16:30:00Z","v":1875,"vw":5.567692},{"c":5.56,"h":5.56,"l":5.56,"n":30,"o":5.56,"t":"2026-10-19T16:35:00Z","v":969,"vw":5.56},{"c":5.56,"h":5.56,"l":5.55,"n":36,"o":5.55,"t":"2026-10-19T16:40:00Z","v":3227,"vw":5.55353},{"c":5.55,"h":5.56,"l":5.55,"n":16,"o":5.56,"t":"2026-10-19T16:45:00Z","v":426,"vw":5.5575},{"c":5.55,"h":5.56,"l":5.55,"n":53,"o":5.56,"t":"2026-10-19T16:50:00Z","v":2901,"vw":5.551708},{"c":5.55,"h":5.56,"l":5.54,"n":40,"o":5.54,"t":"2026-10-19T16:55:00Z","v":4257,"vw":5.550207},{"c":5.5499,"h":5.5499,"l":5.53,"n":112,"o":5.54,"t":"2026-10-19T17:00:00Z","v":3911,"vw":5.537349},{"c":5.53,"h":5.54,"l":5.53,"n":47,"o":5.54,"t":"2026-10-19T17:05:00Z","v":2469,"vw":5.535921},{"c":5.5312,"h":5.5312,"l":5.53,"n":53,"o":5.53,"t":"2026-10-19T17:10:00Z","v":1714,"vw":5.530353},{"c":5.53,"h":5.535,"l":5.53,"n":112,"o":5.5301,"t":"2026-10-19T17:15:00Z","v":6612,"vw":5.532705},{"c":5.535,"h":5.535,"l":5.51,"n":100,"o":5.52,"t":"2026-10-19T17:20:00Z","v":6741,"vw":5.516613},{"c":5.51,"h":5.54,"l":5.51,"n":126,"o":5.53,"t":"2026-10-19T17:25:00Z","v":17471,"vw":5.521999},{"c":5.5063,"h":5.52,"l":5.5,"n":127,"o":5.51,"t":"2026-10-19T17:30:00Z","v":11064,"vw":5.504991},{"c":5.49,"h":5.505,"l":5.49,"n":124,"o":5.505,"t":"2026-10-19T17:35:00Z","v":9865,"vw":5.496327},{"c":5.49,"h":5.5,"l":5.48,"n":100,"o":5.48,"t":"2026-10-19T17:40:00Z","v":3333,"vw":5.491},{"c":5.45,"h":5.48,"l":5.44,"n":109,"o":5.48,"t":"2026-10-19T17:45:00Z","v":5925,"vw":5.463593},{"c":5.4422,"h":5.452,"l":5.44,"n":122,"o":5.45,"t":"2026-10-19T17:50:00Z","v":4562,"vw":5.447826},{"c":5.47,"h":5.475,"l":5.4422,"n":188,"o":5.4422,"t":"2026-10-19T17:55:00Z","v":11105,"vw":5.463157},{"c":5.46,"h":5.47,"l":5.46,"n":32,"o":5.47,"t":"2026-10-19T18:00:00Z","v":4898,"vw":5.469314},{"c":5.455,"h":5.46,"l":5.455,"n":96,"o":5.455,"t":"2026-10-19T18:05:00Z","v":3275,"vw":5.458146},{"c":5.47,"h":5.47,"l":5.46,"n":52,"o":5.46,"t":"2026-10-19T18:10:00Z","v":2613,"vw":5.461906},{"c":5.4694,"h":5.4694,"l":5.46,"n":35,"o":5.46,"t":"2026-10-19T18:15:00Z","v":1519,"vw":5.464925},{"c":5.46,"h":5.4663,"l":5.46,"n":33,"o":5.46,"t":"2026-10-19T18:20:00Z","v":2933,"vw":5.461177},{"c":5.425,"h":5.45,"l":5.42,"n":162,"o":5.45,"t":"2026-10-19T18:25:00Z","v":9440,"vw":5.435437},{"c":5.43,"h":5.435,"l":5.425,"n":103,"o":5.425,"t":"2026-10-19T18:30:00Z","v":4669,"vw":5.428846},{"c":5.45,"h":5.46,"l":5.4203,"n":158,"o":5.425,"t":"2026-10-19T18:35:00Z","v":10861,"vw":5.444003},{"c":5.46,"h":5.46,"l":5.451,"n":66,"o":5.46,"t":"2026-10-19T18:40:00Z","v":7130,"vw":5.45704},{"c":5.46,"h":5.47,"l":5.455,"n":184,"o":5.46,"t":"2026-10-19T18:45:00Z","v":10311,"vw":5.458653},{"c":5.465,"h":5.48,"l":5.46,"n":28,"o":5.48,"t":"2026-10-19T18:50:00Z","v":2113,"vw":5.472726},{"c":5.46,"h":5.465,"l":5.45,"n":108,"o":5.465,"t":"2026-10-19T18:55:00Z","v":4271,"vw":5.458429},{"c":5.46,"h":5.465,"l":5.45,"n":97,"o":5.455,"t":"2026-10-19T19:00:00Z","v":6600,"vw":5.455743},{"c":5.45,"h":5.468,"l":5.445,"n":193,"o":5.4672,"t":"2026-10-19T19:05:00Z","v":17032,"vw":5.452401},{"c":5.46,"h":5.46,"l":5.44,"n":57,"o":5.45,"t":"2026-10-19T19:10:00Z","v":7846,"vw":5.454857},{"c":5.46,"h":5.47,"l":5.4506,"n":116,"o":5.4506,"t":"2026-10-19T19:15:00Z","v":7910,"vw":5.45818},{"c":5.48,"h":5.49,"l":5.45,"n":168,"o":5.45,"t":"2026-10-19T19:20:00Z","v":10352,"vw":5.477653},{"c":5.46,"h":5.481,"l":5.44,"n":157,"o":5.48,"t":"2026-10-19T19:25:00Z","v":8248,"vw":5.457897},{"c":5.455,"h":5.4678,"l":5.45,"n":62,"o":5.46,"t":"2026-10-19T19:30:00Z","v":1419,"vw":5.458915},{"c":5.46,"h":5.47,"l":5.45,"n":151,"o":5.455,"t":"2026-10-19T19:35:00Z","v":10428,"vw":5.459252},{"c":5.475,"h":5.475,"l":5.45,"n":306,"o":5.46,"t":"2026-10-19T19:40:00Z","v":15351,"vw":5.463693},{"c":5.475,"h":5.48,"l":5.46,"n":235,"o":5.4789,"t":"2026-10-19T19:45:00Z","v":17816,"vw":5.469369},{"c":5.475,"h":5.49,"l":5.47,"n":220,"o":5.48,"t":"2026-10-19T19:50:00Z","v":21819,"vw":5.480552},{"c":5.49,"h":5.5,"l":5.47,"n":1313,"o":5.475,"t":"2026-10-19T19:55:00Z","v":118829,"vw":5.490114},{"c":5.5,"h":5.5,"l":5.48,"n":17,"o":5.5,"t":"2026-10-19T20:00:00Z","v":78149,"vw":5.499958},{"c":5.51,"h":5.51,"l":5.51,"n":2,"o":5.51,"t":"2026-10-19T22:45:00Z","v":577,"vw":5.51},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-19T23:20:00Z","v":100,"vw":5.62},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-19T23:55:00Z","v":100,"vw":5.55},{"c":5.48,"h":5.48,"l":5.48,"n":4,"o":5.48,"t":"2026-10-20T09:00:00Z","v":1052,"vw":5.48},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-20T10:55:00Z","v":2270,"vw":5.47},{"c":5.45,"h":5.45,"l":5.45,"n":5,"o":5.45,"t":"2026-10-20T12:00:00Z","v":2905,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-20T12:10:00Z","v":100,"vw":5.45},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-20T12:20:00Z","v":600,"vw":5.42},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-20T12:25:00Z","v":1000,"vw":5.42},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-20T13:10:00Z","v":100,"vw":5.53},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-20T13:25:00Z","v":200,"vw":5.54},{"c":5.3145,"h":5.45,"l":5.31,"n":380,"o":5.45,"t":"2026-10-20T13:30:00Z","v":59692,"vw":5.362123},{"c":5.38,"h":5.4,"l":5.32,"n":195,"o":5.3524,"t":"2026-10-20T13:35:00Z","v":21809,"vw":5.346575},{"c":5.33,"h":5.3899,"l":5.31,"n":335,"o":5.3601,"t":"2026-10-20T13:40:00Z","v":48065,"vw":5.336672},{"c":5.43,"h":5.43,"l":5.31,"n":238,"o":5.33,"t":"2026-10-20T13:45:00Z","v":24473,"vw":5.358668},{"c":5.3801,"h":5.435,"l":5.3801,"n":76,"o":5.435,"t":"2026-10-20T13:50:00Z","v":7707,"vw":5.40752},{"c":5.43,"h":5.445,"l":5.4065,"n":66,"o":5.435,"t":"2026-10-20T13:55:00Z","v":12184,"vw":5.435487},{"c":5.5199,"h":5.5199,"l":5.46,"n":102,"o":5.475,"t":"2026-10-20T14:00:00Z","v":19269,"vw":5.495616},{"c":5.58,"h":5.59,"l":5.51,"n":84,"o":5.51,"t":"2026-10-20T14:05:00Z","v":10530,"vw":5.562538},{"c":5.565,"h":5.61,"l":5.55,"n":158,"o":5.59,"t":"2026-10-20T14:10:00Z","v":17658,"vw":5.580187},{"c":5.59,"h":5.61,"l":5.56,"n":99,"o":5.565,"t":"2026-10-20T14:15:00Z","v":15058,"vw":5.579487},{"c":5.6,"h":5.6095,"l":5.559,"n":106,"o":5.582,"t":"2026-10-20T14:20:00Z","v":10533,"vw":5.571501},{"c":5.63,"h":5.66,"l":5.5823,"n":197,"o":5.6,"t":"2026-10-20T14:25:00Z","v":29206,"vw":5.63025},{"c":5.605,"h":5.655,"l":5.6,"n":127,"o":5.635,"t":"2026-10-20T14:30:00Z","v":9352,"vw":5.629194},{"c":5.6516,"h":5.6516,"l":5.62,"n":85,"o":5.62,"t":"2026-10-20T14:35:00Z","v":8620,"vw":5.634123},{"c":5.65,"h":5.68,"l":5.64,"n":136,"o":5.64,"t":"2026-10-20T14:40:00Z","v":20218,"vw":5.654674},{"c":5.6165,"h":5.645,"l":5.6165,"n":87,"o":5.645,"t":"2026-10-20T14:45:00Z","v":3883,"vw":5.62818},{"c":5.61,"h":5.62,"l":5.59,"n":192,"o":5.6,"t":"2026-10-20T14:50:00Z","v":56086,"vw":5.601408},{"c":5.62,"h":5.65,"l":5.62,"n":130,"o":5.62,"t":"2026-10-20T14:55:00Z","v":6562,"vw":5.632283},{"c":5.575,"h":5.6161,"l":5.57,"n":68,"o":5.61,"t":"2026-10-20T15:00:00Z","v":4928,"vw":5.595053},{"c":5.57,"h":5.58,"l":5.56,"n":95,"o":5.5728,"t":"2026-10-20T15:05:00Z","v":5818,"vw":5.570536},{"c":5.51,"h":5.562,"l":5.48,"n":172,"o":5.56,"t":"2026-10-20T15:10:00Z","v":19038,"vw":5.499892},{"c":5.52,"h":5.53,"l":5.5,"n":81,"o":5.5,"t":"2026-10-20T15:15:00Z","v":12935,"vw":5.514845},{"c":5.52,"h":5.5299,"l":5.5,"n":79,"o":5.5277,"t":"2026-10-20T15:20:00Z","v":8169,"vw":5.510307},{"c":5.5,"h":5.53,"l":5.5,"n":55,"o":5.52,"t":"2026-10-20T15:25:00Z","v":5499,"vw":5.51104},{"c":5.51,"h":5.51,"l":5.5,"n":128,"o":5.51,"t":"2026-10-20T15:30:00Z","v":11380,"vw":5.503839},{"c":5.505,"h":5.515,"l":5.505,"n":58,"o":5.511,"t":"2026-10-20T15:35:00Z","v":6773,"vw":5.50964},{"c":5.515,"h":5.5377,"l":5.505,"n":108,"o":5.51,"t":"2026-10-20T15:40:00Z","v":13454,"vw":5.518403},{"c":5.51,"h":5.52,"l":5.5,"n":36,"o":5.52,"t":"2026-10-20T15:45:00Z","v":8598,"vw":5.500888},{"c":5.5101,"h":5.516,"l":5.5,"n":115,"o":5.5,"t":"2026-10-20T15:50:00Z","v":9826,"vw":5.50375},{"c":5.516,"h":5.525,"l":5.51,"n":49,"o":5.515,"t":"2026-10-20T15:55:00Z","v":3162,"vw":5.513676},{"c":5.5199,"h":5.5277,"l":5.51,"n":41,"o":5.52,"t":"2026-10-20T16:00:00Z","v":2490,"vw":5.516402},{"c":5.51,"h":5.51,"l":5.5023,"n":8,"o":5.5023,"t":"2026-10-20T16:05:00Z","v":402,"vw":5.507433},{"c":5.5,"h":5.5,"l":5.5,"n":94,"o":5.5,"t":"2026-10-20T16:10:00Z","v":9705,"vw":5.5},{"c":5.5,"h":5.52,"l":5.5,"n":56,"o":5.5055,"t":"2026-10-20T16:15:00Z","v":5064,"vw":5.503332},{"c":5.51,"h":5.51,"l":5.5,"n":81,"o":5.5,"t":"2026-10-20T16:20:00Z","v":5423,"vw":5.50326},{"c":5.52,"h":5.52,"l":5.5124,"n":23,"o":5.5124,"t":"2026-10-20T16:25:00Z","v":506,"vw":5.5162},{"c":5.52,"h":5.54,"l":5.515,"n":105,"o":5.52,"t":"2026-10-20T16:30:00Z","v":5480,"vw":5.52496},{"c":5.52,"h":5.5249,"l":5.5101,"n":35,"o":5.52,"t":"2026-10-20T16:35:00Z","v":3214,"vw":5.518421},{"c":5.52,"h":5.52,"l":5.52,"n":16,"o":5.52,"t":"2026-10-20T16:40:00Z","v":645,"vw":5.52},{"c":5.5223,"h":5.5223,"l":5.51,"n":81,"o":5.52,"t":"2026-10-20T16:45:00Z","v":3889,"vw":5.517555},{"c":5.515,"h":5.54,"l":5.505,"n":98,"o":5.53,"t":"2026-10-20T16:50:00Z","v":7208,"vw":5.519307},{"c":5.515,"h":5.525,"l":5.515,"n":47,"o":5.52,"t":"2026-10-20T16:55:00Z","v":2306,"vw":5.519827},{"c":5.52,"h":5.52,"l":5.51,"n":61,"o":5.52,"t":"2026-10-20T17:00:00Z","v":1847,"vw":5.516364},{"c":5.52,"h":5.52,"l":5.5107,"n":50,"o":5.52,"t":"2026-10-20T17:05:00Z","v":1811,"vw":5.513248},{"c":5.53,"h":5.5301,"l":5.515,"n":252,"o":5.52,"t":"2026-10-20T17:10:00Z","v":18501,"vw":5.526637},{"c":5.54,"h":5.545,"l":5.51,"n":153,"o":5.53,"t":"2026-10-20T17:15:00Z","v":37370,"vw":5.530464},{"c":5.55,"h":5.55,"l":5.54,"n":45,"o":5.5499,"t":"2026-10-20T17:20:00Z","v":3297,"vw":5.545072},{"c":5.55,"h":5.56,"l":5.5405,"n":37,"o":5.55,"t":"2026-10-20T17:25:00Z","v":12810,"vw":5.55622},{"c":5.53,"h":5.552,"l":5.525,"n":86,"o":5.552,"t":"2026-10-20T17:30:00Z","v":5177,"vw":5.543089},{"c":5.55,"h":5.56,"l":5.525,"n":208,"o":5.525,"t":"2026-10-20T17:35:00Z","v":36984,"vw":5.535796},{"c":5.53,"h":5.55,"l":5.53,"n":32,"o":5.55,"t":"2026-10-20T17:40:00Z","v":2157,"vw":5.535821},{"c":5.55,"h":5.55,"l":5.533,"n":63,"o":5.54,"t":"2026-10-20T17:45:00Z","v":4903,"vw":5.543836},{"c":5.5475,"h":5.55,"l":5.54,"n":24,"o":5.55,"t":"2026-10-20T17:50:00Z","v":1221,"vw":5.547762},{"c":5.55,"h":5.55,"l":5.54,"n":27,"o":5.55,"t":"2026-10-20T17:55:00Z","v":2925,"vw":5.545028},{"c":5.525,"h":5.5554,"l":5.52,"n":88,"o":5.55,"t":"2026-10-20T18:00:00Z","v":15032,"vw":5.531521},{"c":5.53,"h":5.54,"l":5.52,"n":124,"o":5.525,"t":"2026-10-20T18:05:00Z","v":34450,"vw":5.52953},{"c":5.525,"h":5.53,"l":5.525,"n":87,"o":5.53,"t":"2026-10-20T18:10:00Z","v":12904,"vw":5.527486},{"c":5.515,"h":5.5299,"l":5.51,"n":90,"o":5.5299,"t":"2026-10-20T18:15:00Z","v":5876,"vw":5.520246},{"c":5.5199,"h":5.52,"l":5.515,"n":34,"o":5.515,"t":"2026-10-20T18:20:00Z","v":1599,"vw":5.516059},{"c":5.51,"h":5.5192,"l":5.51,"n":49,"o":5.5192,"t":"2026-10-20T18:25:00Z","v":4067,"vw":5.512224},{"c":5.46,"h":5.5,"l":5.46,"n":124,"o":5.5,"t":"2026-10-20T18:30:00Z","v":30480,"vw":5.472871},{"c":5.46,"h":5.46,"l":5.45,"n":75,"o":5.46,"t":"2026-10-20T18:35:00Z","v":6461,"vw":5.458508},{"c":5.44,"h":5.4619,"l":5.4324,"n":101,"o":5.46,"t":"2026-10-20T18:40:00Z","v":7205,"vw":5.448691},{"c":5.46,"h":5.47,"l":5.44,"n":170,"o":5.44,"t":"2026-10-20T18:45:00Z","v":20132,"vw":5.456351},{"c":5.4867,"h":5.4867,"l":5.47,"n":47,"o":5.47,"t":"2026-10-20T18:50:00Z","v":3030,"vw":5.478916},{"c":5.4805,"h":5.49,"l":5.4805,"n":27,"o":5.4814,"t":"2026-10-20T18:55:00Z","v":1974,"vw":5.485213},{"c":5.48,"h":5.49,"l":5.475,"n":138,"o":5.48,"t":"2026-10-20T19:00:00Z","v":7360,"vw":5.482113},{"c":5.49,"h":5.49,"l":5.4724,"n":108,"o":5.48,"t":"2026-10-20T19:05:00Z","v":5825,"vw":5.481184},{"c":5.48,"h":5.49,"l":5.48,"n":35,"o":5.49,"t":"2026-10-20T19:10:00Z","v":1833,"vw":5.486895},{"c":5.485,"h":5.49,"l":5.475,"n":82,"o":5.48,"t":"2026-10-20T19:15:00Z","v":2813,"vw":5.483429},{"c":5.49,"h":5.495,"l":5.48,"n":202,"o":5.48,"t":"2026-10-20T19:20:00Z","v":11294,"vw":5.484886},{"c":5.49,"h":5.49,"l":5.47,"n":171,"o":5.49,"t":"2026-10-20T19:25:00Z","v":48775,"vw":5.480793},{"c":5.495,"h":5.5,"l":5.49,"n":112,"o":5.49,"t":"2026-10-20T19:30:00Z","v":9968,"vw":5.499125},{"c":5.4896,"h":5.49,"l":5.47,"n":138,"o":5.49,"t":"2026-10-20T19:35:00Z","v":8660,"vw":5.481838},{"c":5.5,"h":5.51,"l":5.475,"n":165,"o":5.48,"t":"2026-10-20T19:40:00Z","v":10937,"vw":5.491333},{"c":5.505,"h":5.505,"l":5.5,"n":79,"o":5.5,"t":"2026-10-20T19:45:00Z","v":3729,"vw":5.502401},{"c":5.515,"h":5.52,"l":5.5,"n":214,"o":5.505,"t":"2026-10-20T19:50:00Z","v":14714,"vw":5.5067},{"c":5.495,"h":5.52,"l":5.49,"n":890,"o":5.51,"t":"2026-10-20T19:55:00Z","v":66891,"vw":5.503989},{"c":5.47,"h":5.49,"l":5.47,"n":12,"o":5.49,"t":"2026-10-20T20:00:00Z","v":64522,"vw":5.489967},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-20T20:10:00Z","v":400,"vw":5.57},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-20T21:10:00Z","v":1128,"vw":5.54},{"c":5.5521,"h":5.5521,"l":5.5521,"n":1,"o":5.5521,"t":"2026-10-20T21:20:00Z","v":100,"vw":5.5521},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-20T21:35:00Z","v":125,"vw":5.56},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-20T22:05:00Z","v":500,"vw":5.45},{"c":5.56,"h":5.56,"l":5.55,"n":8,"o":5.55,"t":"2026-10-20T22:15:00Z","v":603,"vw":5.554755},{"c":5.61,"h":5.61,"l":5.56,"n":4,"o":5.56,"t":"2026-10-20T22:35:00Z","v":3430,"vw":5.561502},{"c":5.64,"h":5.69,"l":5.64,"n":10,"o":5.69,"t":"2026-10-20T22:45:00Z","v":4460,"vw":5.660104},{"c":5.59,"h":5.6,"l":5.59,"n":3,"o":5.6,"t":"2026-10-20T23:40:00Z","v":1000,"vw":5.596},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-21T08:15:00Z","v":100,"vw":5.6},{"c":5.62,"h":5.62,"l":5.61,"n":2,"o":5.61,"t":"2026-10-21T08:30:00Z","v":743,"vw":5.615976},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-21T08:55:00Z","v":226,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-21T09:45:00Z","v":155,"vw":5.6},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-21T11:25:00Z","v":232,"vw":5.57},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-21T11:30:00Z","v":150,"vw":5.59},{"c":5.6,"h":5.605,"l":5.6,"n":2,"o":5.605,"t":"2026-10-21T11:35:00Z","v":1000,"vw":5.6015},{"c":5.601,"h":5.61,"l":5.601,"n":4,"o":5.61,"t":"2026-10-21T12:15:00Z","v":677,"vw":5.604495},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-21T12:20:00Z","v":200,"vw":5.7},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-21T12:55:00Z","v":200,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-21T13:00:00Z","v":150,"vw":5.61},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-21T13:10:00Z","v":100,"vw":5.67},{"c":5.655,"h":5.7,"l":5.655,"n":3,"o":5.7,"t":"2026-10-21T13:15:00Z","v":471,"vw":5.674149},{"c":5.69,"h":5.69,"l":5.69,"n":2,"o":5.69,"t":"2026-10-21T13:20:00Z","v":216,"vw":5.69},{"c":5.6783,"h":5.68,"l":5.6,"n":18,"o":5.68,"t":"2026-10-21T13:25:00Z","v":9401,"vw":5.66796},{"c":5.595,"h":5.68,"l":5.5709,"n":83,"o":5.66,"t":"2026-10-21T13:30:00Z","v":30619,"vw":5.623346},{"c":5.63,"h":5.63,"l":5.57,"n":80,"o":5.5723,"t":"2026-10-21T13:35:00Z","v":15330,"vw":5.595068},{"c":5.55,"h":5.62,"l":5.545,"n":83,"o":5.62,"t":"2026-10-21T13:40:00Z","v":16047,"vw":5.5626},{"c":5.59,"h":5.62,"l":5.545,"n":121,"o":5.545,"t":"2026-10-21T13:45:00Z","v":50419,"vw":5.598163},{"c":5.54,"h":5.59,"l":5.54,"n":84,"o":5.57,"t":"2026-10-21T13:50:00Z","v":14949,"vw":5.564787},{"c":5.515,"h":5.55,"l":5.515,"n":104,"o":5.53,"t":"2026-10-21T13:55:00Z","v":4750,"vw":5.527012},{"c":5.52,"h":5.52,"l":5.5,"n":134,"o":5.515,"t":"2026-10-21T14:00:00Z","v":13186,"vw":5.503961},{"c":5.52,"h":5.54,"l":5.5,"n":126,"o":5.5,"t":"2026-10-21T14:05:00Z","v":7740,"vw":5.517088},{"c":5.5051,"h":5.55,"l":5.48,"n":274,"o":5.54,"t":"2026-10-21T14:10:00Z","v":73114,"vw":5.502908},{"c":5.495,"h":5.51,"l":5.4715,"n":100,"o":5.5099,"t":"2026-10-21T14:15:00Z","v":8755,"vw":5.48853},{"c":5.55,"h":5.55,"l":5.495,"n":61,"o":5.495,"t":"2026-10-21T14:20:00Z","v":9005,"vw":5.516236},{"c":5.535,"h":5.57,"l":5.535,"n":113,"o":5.56,"t":"2026-10-21T14:25:00Z","v":6507,"vw":5.561513},{"c":5.59,"h":5.59,"l":5.54,"n":55,"o":5.54,"t":"2026-10-21T14:30:00Z","v":8589,"vw":5.56162},{"c":5.6,"h":5.62,"l":5.595,"n":72,"o":5.6,"t":"2026-10-21T14:35:00Z","v":11009,"vw":5.609975},{"c":5.645,"h":5.645,"l":5.5823,"n":91,"o":5.6,"t":"2026-10-21T14:40:00Z","v":5803,"vw":5.608742},{"c":5.66,"h":5.67,"l":5.63,"n":107,"o":5.64,"t":"2026-10-21T14:45:00Z","v":8424,"vw":5.653617},{"c":5.6982,"h":5.6982,"l":5.65,"n":84,"o":5.65,"t":"2026-10-21T14:50:00Z","v":7946,"vw":5.685768},{"c":5.662,"h":5.6977,"l":5.66,"n":67,"o":5.6605,"t":"2026-10-21T14:55:00Z","v":5601,"vw":5.674196},{"c":5.65,"h":5.67,"l":5.64,"n":97,"o":5.66,"t":"2026-10-21T15:00:00Z","v":4523,"vw":5.653081},{"c":5.665,"h":5.67,"l":5.6456,"n":53,"o":5.6456,"t":"2026-10-21T15:05:00Z","v":10849,"vw":5.65833},{"c":5.7,"h":5.7,"l":5.675,"n":120,"o":5.68,"t":"2026-10-21T15:10:00Z","v":13539,"vw":5.684479},{"c":5.6475,"h":5.7,"l":5.6475,"n":92,"o":5.7,"t":"2026-10-21T15:15:00Z","v":6385,"vw":5.680969},{"c":5.666,"h":5.67,"l":5.655,"n":57,"o":5.655,"t":"2026-10-21T15:20:00Z","v":2764,"vw":5.661643},{"c":5.66,"h":5.69,"l":5.66,"n":104,"o":5.665,"t":"2026-10-21T15:25:00Z","v":10250,"vw":5.668159},{"c":5.7,"h":5.7,"l":5.6565,"n":41,"o":5.66,"t":"2026-10-21T15:30:00Z","v":2144,"vw":5.683463},{"c":5.68,"h":5.7,"l":5.67,"n":80,"o":5.685,"t":"2026-10-21T15:35:00Z","v":5237,"vw":5.675071},{"c":5.685,"h":5.73,"l":5.6713,"n":132,"o":5.69,"t":"2026-10-21T15:40:00Z","v":25145,"vw":5.708472},{"c":5.69,"h":5.7091,"l":5.675,"n":49,"o":5.6835,"t":"2026-10-21T15:45:00Z","v":4255,"vw":5.685122},{"c":5.67,"h":5.69,"l":5.67,"n":59,"o":5.6701,"t":"2026-10-21T15:50:00Z","v":4975,"vw":5.672506},{"c":5.67,"h":5.6736,"l":5.6601,"n":53,"o":5.67,"t":"2026-10-21T15:55:00Z","v":7112,"vw":5.670332},{"c":5.69,"h":5.69,"l":5.66,"n":262,"o":5.6624,"t":"2026-10-21T16:00:00Z","v":28394,"vw":5.675585},{"c":5.69,"h":5.69,"l":5.6707,"n":27,"o":5.6707,"t":"2026-10-21T16:05:00Z","v":3830,"vw":5.687292},{"c":5.67,"h":5.6977,"l":5.66,"n":86,"o":5.6977,"t":"2026-10-21T16:10:00Z","v":5977,"vw":5.673267},{"c":5.69,"h":5.69,"l":5.6634,"n":53,"o":5.67,"t":"2026-10-21T16:15:00Z","v":3139,"vw":5.671297},{"c":5.68,"h":5.69,"l":5.68,"n":53,"o":5.69,"t":"2026-10-21T16:20:00Z","v":2863,"vw":5.683411},{"c":5.6785,"h":5.68,"l":5.67,"n":47,"o":5.68,"t":"2026-10-21T16:25:00Z","v":3509,"vw":5.671881},{"c":5.6712,"h":5.6712,"l":5.65,"n":69,"o":5.67,"t":"2026-10-21T16:30:00Z","v":2956,"vw":5.668659},{"c":5.8,"h":5.8,"l":5.67,"n":309,"o":5.6777,"t":"2026-10-21T16:35:00Z","v":36403,"vw":5.748323},{"c":5.72,"h":5.79,"l":5.72,"n":107,"o":5.785,"t":"2026-10-21T16:40:00Z","v":7671,"vw":5.757646},{"c":5.75,"h":5.75,"l":5.74,"n":68,"o":5.74,"t":"2026-10-21T16:45:00Z","v":3975,"vw":5.74835},{"c":5.7399,"h":5.75,"l":5.73,"n":90,"o":5.75,"t":"2026-10-21T16:50:00Z","v":5845,"vw":5.738915},{"c":5.77,"h":5.77,"l":5.735,"n":122,"o":5.735,"t":"2026-10-21T16:55:00Z","v":6480,"vw":5.750961},{"c":5.725,"h":5.77,"l":5.725,"n":117,"o":5.76,"t":"2026-10-21T17:00:00Z","v":15391,"vw":5.75535},{"c":5.72,"h":5.7286,"l":5.72,"n":101,"o":5.725,"t":"2026-10-21T17:05:00Z","v":4504,"vw":5.721674},{"c":5.7,"h":5.725,"l":5.695,"n":125,"o":5.725,"t":"2026-10-21T17:10:00Z","v":7211,"vw":5.705841},{"c":5.6854,"h":5.7195,"l":5.6854,"n":65,"o":5.71,"t":"2026-10-21T17:15:00Z","v":4593,"vw":5.699304},{"c":5.72,"h":5.72,"l":5.6863,"n":67,"o":5.6863,"t":"2026-10-21T17:20:00Z","v":3404,"vw":5.706978},{"c":5.74,"h":5.75,"l":5.725,"n":60,"o":5.725,"t":"2026-10-21T17:25:00Z","v":4687,"vw":5.736803},{"c":5.74,"h":5.75,"l":5.7201,"n":54,"o":5.7499,"t":"2026-10-21T17:30:00Z","v":3559,"vw":5.732607},{"c":5.735,"h":5.735,"l":5.735,"n":9,"o":5.735,"t":"2026-10-21T17:35:00Z","v":182,"vw":5.735},{"c":5.7299,"h":5.745,"l":5.725,"n":67,"o":5.74,"t":"2026-10-21T17:40:00Z","v":3607,"vw":5.736793},{"c":5.73,"h":5.731,"l":5.73,"n":25,"o":5.73,"t":"2026-10-21T17:45:00Z","v":3732,"vw":5.73017}],"history":[{"c":11.47,"h":11.7294,"l":11.0205,"n":1602,"o":11.31,"t":"2024-10-21T04:00:00Z","v":94107,"vw":11.396473},{"c":11.75,"h":12,"l":11.31,"n":1162,"o":11.31,"t":"2024-10-22T04:00:00Z","v":85696,"vw":11.707618},{"c":10.73,"h":11.59,"l":10.49,"n":1578,"o":11.59,"t":"2024-10-23T04:00:00Z","v":91276,"vw":10.847267},{"c":11.03,"h":11.2799,"l":10.77,"n":693,"o":10.77,"t":"2024-10-24T04:00:00Z","v":36835,"vw":10.952883},{"c":10.77,"h":11.34,"l":10.7614,"n":967,"o":11.15,"t":"2024-10-25T04:00:00Z","v":49976,"vw":11.081054},{"c":11.68,"h":12.09,"l":11.1,"n":1436,"o":11.1,"t":"2024-10-28T04:00:00Z","v":106891,"vw":11.760927},{"c":11.32,"h":12.447,"l":11.3,"n":1459,"o":11.72,"t":"2024-10-29T04:00:00Z","v":112344,"vw":11.705962},{"c":11.08,"h":11.52,"l":10.82,"n":953,"o":11.07,"t":"2024-10-30T04:00:00Z","v":60551,"vw":11.268906},{"c":9.53,"h":10.993,"l":9.5,"n":2364,"o":10.92,"t":"2024-10-31T04:00:00Z","v":139101,"vw":9.995059},{"c":9.4,"h":10.02,"l":9.395,"n":1184,"o":9.61,"t":"2024-11-01T04:00:00Z","v":87307,"vw":9.650468},{"c":8.96,"h":9.6,"l":8.91,"n":1365,"o":9.39,"t":"2024-11-04T05:00:00Z","v":77309,"vw":9.104389},{"c":9.27,"h":9.4,"l":9.01,"n":843,"o":9.01,"t":"2024-11-05T05:00:00Z","v":46975,"vw":9.251939},{"c":10.55,"h":11.1696,"l":9.92,"n":3069,"o":10.2,"t":"2024-11-06T05:00:00Z","v":228267,"vw":10.382224},{"c":10.14,"h":10.54,"l":10.1,"n":1512,"o":10.42,"t":"2024-11-07T05:00:00Z","v":109075,"vw":10.247333},{"c":9.82,"h":10.5,"l":9.82,"n":1734,"o":10.5,"t":"2024-11-08T05:00:00Z","v":233692,"vw":9.969345},{"c":12.45,"h":12.99,"l":10.51,"n":7823,"o":10.65,"t":"2024-11-11T05:00:00Z","v":711110,"vw":12.326408},{"c":12.32,"h":12.93,"l":11.7876,"n":4419,"o":12.3,"t":"2024-11-12T05:00:00Z","v":357488,"vw":12.383968},{"c":11.53,"h":13.6693,"l":11.42,"n":3459,"o":12.51,"t":"2024-11-13T05:00:00Z","v":280384,"vw":12.412414},{"c":12.11,"h":13.05,"l":11.27,"n":3719,"o":11.78,"t":"2024-11-14T05:00:00Z","v":354642,"vw":12.196991},{"c":11.32,"h":12.5899,"l":10.8001,"n":2903,"o":12.23,"t":"2024-11-15T05:00:00Z","v":273075,"vw":11.393115},{"c":29.71,"h":29.71,"l":10.8717,"n":133264,"o":11.31,"t":"2024-11-18T05:00:00Z","v":9712036,"vw":21.530713},{"c":29.5,"h":37.21,"l":28.2,"n":211594,"o":32.77,"t":"2024-11-19T05:00:00Z","v":15956536,"vw":33.156419},{"c":31.61,"h":35.25,"l":29.14,"n":54973,"o":31.5,"t":"2024-11-20T05:00:00Z","v":4690273,"vw":32.810944},{"c":31.1,"h":33.68,"l":29.5441,"n":31712,"o":32.49,"t":"2024-11-21T05:00:00Z","v":2591235,"vw":31.358616},{"c":29.31,"h":31.1723,"l":28.26,"n":20651,"o":30.9,"t":"2024-11-22T05:00:00Z","v":1588042,"vw":29.639849},{"c":28.01,"h":30.105,"l":26.33,"n":16537,"o":30,"t":"2024-11-25T05:00:00Z","v":1011216,"vw":27.914618},{"c":25.86,"h":27.5,"l":25.4,"n":9811,"o":26.57,"t":"2024-11-26T05:00:00Z","v":797320,"vw":26.259266},{"c":26.53,"h":27,"l":25.11,"n":7332,"o":26.36,"t":"2024-11-27T05:00:00Z","v":663231,"vw":26.023057},{"c":27.85,"h":28.64,"l":25.72,"n":7400,"o":27,"t":"2024-11-29T05:00:00Z","v":618712,"vw":27.24785},{"c":25.37,"h":29.34,"l":24.6,"n":12112,"o":27.78,"t":"2024-12-02T05:00:00Z","v":1109558,"vw":26.652999},{"c":23.96,"h":25.3844,"l":23.52,"n":7367,"o":24.61,"t":"2024-12-03T05:00:00Z","v":518417,"vw":24.286909},{"c":23.78,"h":25.37,"l":23,"n":7142,"o":23.66,"t":"2024-12-04T05:00:00Z","v":669580,"vw":24.052853},{"c":23.9,"h":25.7,"l":23.61,"n":7532,"o":25.53,"t":"2024-12-05T05:00:00Z","v":736395,"vw":24.312072},{"c":25.67,"h":26.47,"l":23.7,"n":7459,"o":23.7,"t":"2024-12-06T05:00:00Z","v":789610,"vw":25.069727},{"c":25.05,"h":26.55,"l":24.21,"n":5474,"o":26.18,"t":"2024-12-09T05:00:00Z","v":375877,"vw":24.96332},{"c":25.11,"h":25.68,"l":24.34,"n":4200,"o":24.5,"t":"2024-12-10T05:00:00Z","v":321040,"vw":24.975933},{"c":25.4,"h":25.94,"l":23.6222,"n":5333,"o":25,"t":"2024-12-11T05:00:00Z","v":426481,"vw":24.861152},{"c":27.21,"h":29.29,"l":25.26,"n":11873,"o":25.4,"t":"2024-12-12T05:00:00Z","v":1134550,"vw":27.919257},{"c":28.82,"h":29.6,"l":27.3,"n":9657,"o":28.1,"t":"2024-12-13T05:00:00Z","v":786373,"vw":28.595397},{"c":32.44,"h":33.9681,"l":28,"n":16229,"o":29.2,"t":"2024-12-16T05:00:00Z","v":1284422,"vw":31.816878},{"c":30.6,"h":32.65,"l":30.011,"n":9072,"o":32.58,"t":"2024-12-17T05:00:00Z","v":672530,"vw":31.066706},{"c":26.55,"h":30.71,"l":26.1505,"n":10581,"o":30.39,"t":"2024-12-18T05:00:00Z","v":787078,"vw":28.454471},{"c":26.66,"h":29.5769,"l":26.5222,"n":7492,"o":28,"t":"2024-12-19T05:00:00Z","v":541968,"vw":27.579772},{"c":27.56,"h":27.91,"l":25,"n":7904,"o":25.6,"t":"2024-12-20T05:00:00Z","v":651162,"vw":27.047388},{"c":27.79,"h":27.79,"l":26.0506,"n":4404,"o":26.93,"t":"2024-12-23T05:00:00Z","v":292386,"vw":27.015474},{"c":29.4,"h":29.6875,"l":27.93,"n":4902,"o":28.43,"t":"2024-12-24T05:00:00Z","v":356388,"vw":28.931353},{"c":30.41,"h":30.61,"l":28.02,"n":6080,"o":29.23,"t":"2024-12-26T05:00:00Z","v":453287,"vw":29.633518},{"c":27.49,"h":30.25,"l":26.455,"n":6332,"o":30.15,"t":"2024-12-27T05:00:00Z","v":516637,"vw":27.634627},{"c":25.91,"h":26.8704,"l":24.81,"n":4915,"o":26.45,"t":"2024-12-30T05:00:00Z","v":334732,"vw":26.00032},{"c":24.77,"h":27.37,"l":24.08,"n":5110,"o":27.37,"t":"2024-12-31T05:00:00Z","v":419925,"vw":25.2614},{"c":25.44,"h":26.48,"l":24.4342,"n":4435,"o":25.26,"t":"2025-01-02T05:00:00Z","v":261480,"vw":25.452877},{"c":27.11,"h":28.14,"l":25.51,"n":4788,"o":25.98,"t":"2025-01-03T05:00:00Z","v":453177,"vw":26.985508},{"c":28.23,"h":28.55,"l":26.66,"n":5678,"o":27.48,"t":"2025-01-06T05:00:00Z","v":463028,"vw":27.811289},{"c":26.66,"h":28.5192,"l":26.2,"n":3748,"o":27.8,"t":"2025-01-07T05:00:00Z","v":271467,"vw":27.039533},{"c":25.41,"h":26.54,"l":24.9081,"n":3367,"o":26.47,"t":"2025-01-08T05:00:00Z","v":205515,"vw":25.460509},{"c":24.98,"h":25.255,"l":24.26,"n":2969,"o":25.1,"t":"2025-01-10T05:00:00Z","v":163047,"vw":24.751162},{"c":23.06,"h":24.3,"l":21.84,"n":5388,"o":24.07,"t":"2025-01-13T05:00:00Z","v":372109,"vw":22.890951},{"c":23.4,"h":24.215,"l":22.5,"n":3604,"o":23.81,"t":"2025-01-14T05:00:00Z","v":237298,"vw":23.374805},{"c":24.17,"h":24.87,"l":23.66,"n":2934,"o":24.5,"t":"2025-01-15T05:00:00Z","v":198432,"vw":24.264113},{"c":26.11,"h":26.75,"l":23.52,"n":4724,"o":24.4,"t":"2025-01-16T05:00:00Z","v":381138,"vw":25.583337},{"c":28.86,"h":29.34,"l":26.7,"n":8500,"o":27.11,"t":"2025-01-17T05:00:00Z","v":750476,"vw":28.387864},{"c":28.84,"h":29.37,"l":26.25,"n":7080,"o":28.85,"t":"2025-01-21T05:00:00Z","v":527136,"vw":28.026573},{"c":29.16,"h":30.5,"l":28.51,"n":6057,"o":29.2,"t":"2025-01-22T05:00:00Z","v":403088,"vw":29.4358},{"c":31.42,"h":31.75,"l":28.01,"n":6697,"o":28.12,"t":"2025-01-23T05:00:00Z","v":484700,"vw":30.627963},{"c":29.44,"h":31.75,"l":28.88,"n":6916,"o":31.75,"t":"2025-01-24T05:00:00Z","v":557886,"vw":29.956063},{"c":25.77,"h":28.2,"l":24.3501,"n":7017,"o":28.06,"t":"2025-01-27T05:00:00Z","v":459564,"vw":26.078251},{"c":26.36,"h":27,"l":25.03,"n":4214,"o":26.33,"t":"2025-01-28T05:00:00Z","v":239021,"vw":26.316147},{"c":18.9,"h":23.89,"l":18.17,"n":21341,"o":23.89,"t":"2025-01-29T05:00:00Z","v":1886973,"vw":19.739224},{"c":18.25,"h":19.59,"l":18,"n":9017,"o":19.25,"t":"2025-01-30T05:00:00Z","v":694824,"vw":18.572147},{"c":17.56,"h":19.79,"l":17.54,"n":7093,"o":18.08,"t":"2025-01-31T05:00:00Z","v":723105,"vw":18.454068},{"c":16.11,"h":16.6141,"l":14.92,"n":9265,"o":16.2,"t":"2025-02-03T05:00:00Z","v":717972,"vw":15.705849},{"c":15.3,"h":16.33,"l":15.19,"n":5772,"o":15.94,"t":"2025-02-04T05:00:00Z","v":427710,"vw":15.707383},{"c":14.35,"h":15.395,"l":14.28,"n":4958,"o":15.07,"t":"2025-02-05T05:00:00Z","v":414771,"vw":14.807343},{"c":14.2,"h":15.28,"l":13.99,"n":5032,"o":14.55,"t":"2025-02-06T05:00:00Z","v":391446,"vw":14.521072},{"c":14.71,"h":15.7119,"l":14.51,"n":4538,"o":14.61,"t":"2025-02-07T05:00:00Z","v":334400,"vw":15.156207},{"c":14.55,"h":15.42,"l":14.5001,"n":3535,"o":14.88,"t":"2025-02-10T05:00:00Z","v":229434,"vw":15.013966},{"c":13.9,"h":14.55,"l":13.75,"n":3002,"o":14.55,"t":"2025-02-11T05:00:00Z","v":211116,"vw":13.979824},{"c":14.3,"h":14.47,"l":13.43,"n":2613,"o":13.63,"t":"2025-02-12T05:00:00Z","v":178261,"vw":14.029264},{"c":14.84,"h":15.4746,"l":14.2101,"n":3853,"o":14.46,"t":"2025-02-13T05:00:00Z","v":381826,"vw":14.994307},{"c":14.8,"h":15.2955,"l":14.65,"n":2758,"o":14.95,"t":"2025-02-14T05:00:00Z","v":264141,"vw":14.956635},{"c":15.31,"h":15.59,"l":14.76,"n":2995,"o":15,"t":"2025-02-18T05:00:00Z","v":284508,"vw":15.157263},{"c":15.29,"h":15.78,"l":15,"n":3155,"o":15.3,"t":"2025-02-19T05:00:00Z","v":169994,"vw":15.459454},{"c":14.95,"h":15.59,"l":14.63,"n":2448,"o":15.41,"t":"2025-02-20T05:00:00Z","v":152277,"vw":14.910973},{"c":14.32,"h":15.97,"l":14.16,"n":2818,"o":15.2,"t":"2025-02-21T05:00:00Z","v":231234,"vw":14.910224},{"c":13.07,"h":14.12,"l":12.965,"n":3625,"o":14.1,"t":"2025-02-24T05:00:00Z","v":266487,"vw":13.355528},{"c":12.25,"h":12.895,"l":11.83,"n":3133,"o":12.81,"t":"2025-02-25T05:00:00Z","v":184385,"vw":12.17303},{"c":11.94,"h":12.37,"l":11.305,"n":3505,"o":11.45,"t":"2025-02-26T05:00:00Z","v":327873,"vw":11.834662},{"c":11.6,"h":12.575,"l":11.52,"n":1868,"o":12.08,"t":"2025-02-27T05:00:00Z","v":115028,"vw":11.930737},{"c":11.94,"h":12.3,"l":11.306,"n":2116,"o":11.4,"t":"2025-02-28T05:00:00Z","v":121481,"vw":11.801682},{"c":13.5,"h":14.849,"l":13.185,"n":7137,"o":13.24,"t":"2025-03-03T05:00:00Z","v":649139,"vw":13.840531},{"c":12.89,"h":13.4,"l":12.0384,"n":3140,"o":12.8,"t":"2025-03-04T05:00:00Z","v":277184,"vw":12.780736},{"c":15.95,"h":16.7991,"l":12.605,"n":15659,"o":13.12,"t":"2025-03-05T05:00:00Z","v":2039215,"vw":15.536522},{"c":14.78,"h":16.01,"l":14.315,"n":4607,"o":15.4,"t":"2025-03-06T05:00:00Z","v":404505,"vw":14.97555},{"c":14.15,"h":14.64,"l":12.64,"n":3647,"o":14.3,"t":"2025-03-07T05:00:00Z","v":350905,"vw":13.799183},{"c":11.57,"h":13.82,"l":11.08,"n":4632,"o":13.55,"t":"2025-03-10T04:00:00Z","v":388116,"vw":12.040378},{"c":11.18,"h":11.68,"l":10.8,"n":3087,"o":11.48,"t":"2025-03-11T04:00:00Z","v":238304,"vw":11.163025},{"c":11.44,"h":11.77,"l":10.7,"n":3217,"o":11.5,"t":"2025-03-12T04:00:00Z","v":272885,"vw":11.324125},{"c":11.36,"h":11.47,"l":10.94,"n":1671,"o":11.47,"t":"2025-03-13T04:00:00Z","v":108942,"vw":11.242779},{"c":11.99,"h":12.2356,"l":11.32,"n":2102,"o":11.84,"t":"2025-03-14T04:00:00Z","v":186423,"vw":11.83213},{"c":12.83,"h":12.83,"l":11.71,"n":10360,"o":11.88,"t":"2025-03-17T04:00:00Z","v":1376640,"vw":12.40895},{"c":9.33,"h":9.42,"l":7.96,"n":16152,"o":8.58,"t":"2025-03-18T04:00:00Z","v":1977050,"vw":8.580949},{"c":9.31,"h":9.57,"l":8.46,"n":5601,"o":9.01,"t":"2025-03-19T04:00:00Z","v":636219,"vw":9.013034},{"c":10.52,"h":13.2,"l":9.3419,"n":19917,"o":9.6,"t":"2025-03-20T04:00:00Z","v":2425678,"vw":11.771073},{"c":11.93,"h":12.4,"l":10.2905,"n":6086,"o":10.64,"t":"2025-03-21T04:00:00Z","v":683545,"vw":11.669144},{"c":13.83,"h":14.0833,"l":12.12,"n":5711,"o":12.12,"t":"2025-03-24T04:00:00Z","v":857015,"vw":13.440119},{"c":12.14,"h":13.61,"l":11.8861,"n":3999,"o":13.61,"t":"2025-03-25T04:00:00Z","v":518110,"vw":12.431234},{"c":10.94,"h":12.3849,"l":10.82,"n":3664,"o":12.34,"t":"2025-03-26T04:00:00Z","v":331284,"vw":11.156639},{"c":10.55,"h":11.08,"l":10.42,"n":1730,"o":10.68,"t":"2025-03-27T04:00:00Z","v":127415,"vw":10.760119},{"c":9.11,"h":10.53,"l":9.09,"n":3005,"o":10.5,"t":"2025-03-28T04:00:00Z","v":263528,"vw":9.529775},{"c":8.67,"h":9.12,"l":8.5089,"n":3268,"o":8.92,"t":"2025-03-31T04:00:00Z","v":345510,"vw":8.767127},{"c":9.08,"h":9.5209,"l":8.65,"n":3337,"o":8.65,"t":"2025-04-01T04:00:00Z","v":394299,"vw":9.073527},{"c":10.25,"h":10.32,"l":8.8,"n":3307,"o":8.8,"t":"2025-04-02T04:00:00Z","v":426348,"vw":9.695298},{"c":8.96,"h":9.6367,"l":8.45,"n":3212,"o":9.13,"t":"2025-04-03T04:00:00Z","v":385134,"vw":8.971902},{"c":8.16,"h":8.5599,"l":7.81,"n":2843,"o":8.2,"t":"2025-04-04T04:00:00Z","v":253662,"vw":8.159846},{"c":7.59,"h":8.5767,"l":7.04,"n":3607,"o":7.59,"t":"2025-04-07T04:00:00Z","v":303981,"vw":7.728552},{"c":7,"h":8.3474,"l":6.81,"n":2591,"o":8.09,"t":"2025-04-08T04:00:00Z","v":238872,"vw":7.478957},{"c":8.62,"h":9.1035,"l":6.83,"n":4262,"o":7.11,"t":"2025-04-09T04:00:00Z","v":422368,"vw":8.008718},{"c":8.57,"h":8.9999,"l":8.0219,"n":1948,"o":8.46,"t":"2025-04-10T04:00:00Z","v":218961,"vw":8.530074},{"c":8.81,"h":8.8865,"l":8.16,"n":1921,"o":8.6,"t":"2025-04-11T04:00:00Z","v":195307,"vw":8.586442},{"c":8.52,"h":9.19,"l":8.42,"n":1822,"o":9,"t":"2025-04-14T04:00:00Z","v":168706,"vw":8.692152},{"c":8.43,"h":8.7999,"l":8.25,"n":1272,"o":8.53,"t":"2025-04-15T04:00:00Z","v":78138,"vw":8.479835},{"c":8.13,"h":8.68,"l":7.92,"n":1444,"o":8.25,"t":"2025-04-16T04:00:00Z","v":171185,"vw":8.303768},{"c":8.51,"h":8.59,"l":8.1,"n":1300,"o":8.1,"t":"2025-04-17T04:00:00Z","v":127618,"vw":8.376201},{"c":8.7,"h":9.25,"l":8.4,"n":2314,"o":8.59,"t":"2025-04-21T04:00:00Z","v":249029,"vw":8.807431},{"c":8.93,"h":9.205,"l":8.6424,"n":2224,"o":8.87,"t":"2025-04-22T04:00:00Z","v":201715,"vw":8.927646},{"c":9.05,"h":9.65,"l":9.01,"n":1972,"o":9.5,"t":"2025-04-23T04:00:00Z","v":171118,"vw":9.320461},{"c":10.06,"h":10.3485,"l":9.12,"n":2855,"o":9.15,"t":"2025-04-24T04:00:00Z","v":310684,"vw":9.908355},{"c":9.95,"h":10.25,"l":9.8,"n":1737,"o":9.96,"t":"2025-04-25T04:00:00Z","v":193468,"vw":10.003965},{"c":9.51,"h":10,"l":9.22,"n":2394,"o":10,"t":"2025-04-28T04:00:00Z","v":251427,"vw":9.550964},{"c":9.53,"h":9.6452,"l":9.08,"n":1751,"o":9.61,"t":"2025-04-29T04:00:00Z","v":194098,"vw":9.280317},{"c":9.38,"h":9.38,"l":8.7071,"n":1262,"o":9.2,"t":"2025-04-30T04:00:00Z","v":119163,"vw":9.000489},{"c":10.44,"h":10.5,"l":9.47,"n":2431,"o":9.66,"t":"2025-05-01T04:00:00Z","v":257043,"vw":10.03867},{"c":9.98,"h":10.92,"l":9.69,"n":3482,"o":10.67,"t":"2025-05-02T04:00:00Z","v":345145,"vw":10.36207},{"c":9.38,"h":9.78,"l":9.29,"n":1760,"o":9.78,"t":"2025-05-05T04:00:00Z","v":120029,"vw":9.493662},{"c":9.12,"h":9.255,"l":8.832,"n":1709,"o":9.11,"t":"2025-05-06T04:00:00Z","v":145004,"vw":9.03113},{"c":8.97,"h":9.345,"l":8.76,"n":1671,"o":9.33,"t":"2025-05-07T04:00:00Z","v":200202,"vw":9.040127},{"c":9.75,"h":10.1,"l":9.1789,"n":2362,"o":9.45,"t":"2025-05-08T04:00:00Z","v":282452,"vw":9.763337},{"c":10.05,"h":10.3,"l":9.54,"n":2412,"o":9.8,"t":"2025-05-09T04:00:00Z","v":286345,"vw":10.017088},{"c":10.01,"h":10.98,"l":9.92,"n":4734,"o":10.79,"t":"2025-05-12T04:00:00Z","v":431970,"vw":10.251143},{"c":14.75,"h":15.49,"l":11.5801,"n":32429,"o":12.63,"t":"2025-05-13T04:00:00Z","v":3667554,"vw":14.196436},{"c":12.91,"h":14.79,"l":12.73,"n":9630,"o":14.79,"t":"2025-05-14T04:00:00Z","v":837694,"vw":13.491251},{"c":12.4,"h":14.69,"l":12.21,"n":6464,"o":12.62,"t":"2025-05-15T04:00:00Z","v":739890,"vw":13.43343},{"c":12.79,"h":12.88,"l":11.64,"n":4808,"o":12.23,"t":"2025-05-16T04:00:00Z","v":499334,"vw":12.293643},{"c":13.18,"h":13.78,"l":12.3,"n":3793,"o":12.34,"t":"2025-05-19T04:00:00Z","v":361201,"vw":13.241018},{"c":12.79,"h":13.2781,"l":12.58,"n":1821,"o":13.01,"t":"2025-05-20T04:00:00Z","v":178856,"vw":12.869863},{"c":12.16,"h":13.1924,"l":12.01,"n":3259,"o":12.57,"t":"2025-05-21T04:00:00Z","v":306754,"vw":12.604339},{"c":11.81,"h":12.8575,"l":11.7,"n":3024,"o":12.51,"t":"2025-05-22T04:00:00Z","v":340834,"vw":12.118037},{"c":10.66,"h":11.89,"l":10.62,"n":4331,"o":11.42,"t":"2025-05-23T04:00:00Z","v":528515,"vw":11.060214},{"c":11.43,"h":12.3,"l":11.28,"n":4053,"o":11.28,"t":"2025-05-27T04:00:00Z","v":414398,"vw":11.702264},{"c":11.06,"h":11.69,"l":11.0119,"n":2132,"o":11.5,"t":"2025-05-28T04:00:00Z","v":209965,"vw":11.225968},{"c":11.34,"h":11.46,"l":10.88,"n":1535,"o":11.3,"t":"2025-05-29T04:00:00Z","v":97200,"vw":11.233303},{"c":11.64,"h":11.81,"l":10.79,"n":1693,"o":11.17,"t":"2025-05-30T04:00:00Z","v":204063,"vw":11.45408},{"c":11.56,"h":12.1,"l":11.37,"n":1506,"o":11.65,"t":"2025-06-02T04:00:00Z","v":163847,"vw":11.810804},{"c":13.34,"h":13.5,"l":11.45,"n":3861,"o":11.63,"t":"2025-06-03T04:00:00Z","v":497941,"vw":12.886135},{"c":13.07,"h":13.47,"l":12.4,"n":2468,"o":13.3,"t":"2025-06-04T04:00:00Z","v":297356,"vw":12.83682},{"c":13.4,"h":15.48,"l":12.5,"n":5189,"o":13.07,"t":"2025-06-05T04:00:00Z","v":730049,"vw":14.022362},{"c":13.91,"h":15.59,"l":13.63,"n":3332,"o":14.31,"t":"2025-06-06T04:00:00Z","v":395700,"vw":14.575262},{"c":15.15,"h":15.335,"l":14.2,"n":3048,"o":14.9,"t":"2025-06-09T04:00:00Z","v":315793,"vw":14.745832},{"c":13.44,"h":15.15,"l":13.31,"n":5637,"o":15,"t":"2025-06-10T04:00:00Z","v":556480,"vw":14.110482},{"c":13.18,"h":13.9399,"l":13,"n":3545,"o":13.61,"t":"2025-06-11T04:00:00Z","v":300018,"vw":13.393825},{"c":12.99,"h":13.5,"l":12.75,"n":2233,"o":12.9,"t":"2025-06-12T04:00:00Z","v":203463,"vw":13.092696},{"c":12.31,"h":12.8504,"l":12.135,"n":2594,"o":12.71,"t":"2025-06-13T04:00:00Z","v":189725,"vw":12.426429},{"c":13.08,"h":13.5,"l":12.78,"n":2803,"o":12.85,"t":"2025-06-16T04:00:00Z","v":322784,"vw":13.173209},{"c":12.09,"h":12.8316,"l":11.93,"n":2656,"o":12.53,"t":"2025-06-17T04:00:00Z","v":241354,"vw":12.316141},{"c":12.69,"h":12.84,"l":11.8,"n":2747,"o":12.1,"t":"2025-06-18T04:00:00Z","v":325043,"vw":12.376068},{"c":13.48,"h":15.37,"l":12.8077,"n":9066,"o":13.49,"t":"2025-06-20T04:00:00Z","v":976619,"vw":13.964411},{"c":12.27,"h":13.7699,"l":11.99,"n":5593,"o":13.26,"t":"2025-06-23T04:00:00Z","v":632646,"vw":12.57927},{"c":13.17,"h":13.48,"l":12.45,"n":4718,"o":12.91,"t":"2025-06-24T04:00:00Z","v":472829,"vw":13.112609},{"c":12.93,"h":13.5772,"l":12.695,"n":2869,"o":13.51,"t":"2025-06-25T04:00:00Z","v":218750,"vw":12.990538},{"c":13.33,"h":13.55,"l":12.5,"n":3858,"o":13.27,"t":"2025-06-26T04:00:00Z","v":336453,"vw":12.988556},{"c":12.78,"h":13.5,"l":12.445,"n":4583,"o":13.4,"t":"2025-06-27T04:00:00Z","v":1338449,"vw":12.796627},{"c":13.95,"h":14.66,"l":13.03,"n":6120,"o":13.05,"t":"2025-06-30T04:00:00Z","v":538325,"vw":13.887023},{"c":14.07,"h":14.4991,"l":12.73,"n":4071,"o":13.49,"t":"2025-07-01T04:00:00Z","v":266860,"vw":13.852497},{"c":18.63,"h":19.08,"l":14.24,"n":20146,"o":14.24,"t":"2025-07-02T04:00:00Z","v":2181740,"vw":17.511866},{"c":18.11,"h":19.5599,"l":17.2,"n":8027,"o":17.53,"t":"2025-07-03T04:00:00Z","v":853316,"vw":18.324557},{"c":16.98,"h":18.9993,"l":16.29,"n":8459,"o":18.26,"t":"2025-07-07T04:00:00Z","v":690451,"vw":17.289589},{"c":17.53,"h":19.34,"l":17.1,"n":8284,"o":17.81,"t":"2025-07-08T04:00:00Z","v":837877,"vw":18.049334},{"c":19.96,"h":20,"l":16.68,"n":7260,"o":17.96,"t":"2025-07-09T04:00:00Z","v":729327,"vw":18.503284},{"c":20.82,"h":21.12,"l":19.52,"n":8598,"o":20.3,"t":"2025-07-10T04:00:00Z","v":605109,"vw":20.342685},{"c":19.45,"h":21.36,"l":19.35,"n":6550,"o":20.92,"t":"2025-07-11T04:00:00Z","v":515989,"vw":20.209519},{"c":18.46,"h":20.5,"l":17.88,"n":8536,"o":19.7,"t":"2025-07-14T04:00:00Z","v":511691,"vw":18.997856},{"c":17.81,"h":19.4886,"l":17.56,"n":8430,"o":18.75,"t":"2025-07-15T04:00:00Z","v":509653,"vw":18.459301},{"c":21.39,"h":21.9784,"l":18.34,"n":14555,"o":18.34,"t":"2025-07-16T04:00:00Z","v":1020832,"vw":20.518977},{"c":24.11,"h":24.67,"l":20.7986,"n":15003,"o":20.96,"t":"2025-07-17T04:00:00Z","v":966987,"vw":22.916539},{"c":22.77,"h":25.68,"l":22.16,"n":16621,"o":24.41,"t":"2025-07-18T04:00:00Z","v":1166536,"vw":23.874347},{"c":23.87,"h":25.654,"l":23.28,"n":10987,"o":23.71,"t":"2025-07-21T04:00:00Z","v":732380,"vw":24.562044},{"c":22.39,"h":23.83,"l":21.5021,"n":9552,"o":23.83,"t":"2025-07-22T04:00:00Z","v":458330,"vw":22.466995},{"c":24.72,"h":25.4,"l":23,"n":9565,"o":23.02,"t":"2025-07-23T04:00:00Z","v":630547,"vw":24.414947},{"c":21.03,"h":24.185,"l":20.83,"n":11965,"o":24,"t":"2025-07-24T04:00:00Z","v":783769,"vw":22.025954},{"c":18.06,"h":21.065,"l":17.87,"n":11618,"o":20.93,"t":"2025-07-25T04:00:00Z","v":1056383,"vw":19.049805},{"c":17.17,"h":19.31,"l":16.58,"n":19374,"o":19.31,"t":"2025-07-28T04:00:00Z","v":1724685,"vw":17.473161},{"c":10,"h":10.25,"l":9.89,"n":55400,"o":10.21,"t":"2025-07-29T04:00:00Z","v":7578563,"vw":10.013912},{"c":9.97,"h":10.15,"l":9.88,"n":15713,"o":10.14,"t":"2025-07-30T04:00:00Z","v":2573306,"vw":9.989595},{"c":9.9,"h":10.05,"l":9.71,"n":11190,"o":9.98,"t":"2025-07-31T04:00:00Z","v":1695614,"vw":9.880558},{"c":9.33,"h":9.615,"l":8.9,"n":15211,"o":9.5,"t":"2025-08-01T04:00:00Z","v":1543521,"vw":9.21161},{"c":9.34,"h":9.78,"l":9.2,"n":10569,"o":9.61,"t":"2025-08-04T04:00:00Z","v":963278,"vw":9.49486},{"c":9.53,"h":9.6725,"l":9.2168,"n":6103,"o":9.5,"t":"2025-08-05T04:00:00Z","v":601257,"vw":9.471938},{"c":9.77,"h":9.95,"l":9.2103,"n":7710,"o":9.42,"t":"2025-08-06T04:00:00Z","v":984625,"vw":9.69253},{"c":9.96,"h":10.1,"l":9.6201,"n":9845,"o":9.9,"t":"2025-08-07T04:00:00Z","v":1096930,"vw":9.872869},{"c":10.81,"h":10.81,"l":9.8,"n":14141,"o":9.9,"t":"2025-08-08T04:00:00Z","v":2405556,"vw":10.271808},{"c":9.92,"h":10.82,"l":9.72,"n":21122,"o":10.81,"t":"2025-08-11T04:00:00Z","v":2500932,"vw":10.034956},{"c":9.38,"h":10.05,"l":9.25,"n":16132,"o":10.04,"t":"2025-08-12T04:00:00Z","v":2637608,"vw":9.571538},{"c":9.77,"h":9.95,"l":9.48,"n":10051,"o":9.48,"t":"2025-08-13T04:00:00Z","v":1136314,"vw":9.809709},{"c":9.6,"h":9.94,"l":9.41,"n":12068,"o":9.7,"t":"2025-08-14T04:00:00Z","v":1407015,"vw":9.647207},{"c":9.99,"h":10.335,"l":9.53,"n":12222,"o":9.7,"t":"2025-08-15T04:00:00Z","v":1356822,"vw":10.08247},{"c":9.24,"h":9.9607,"l":9.16,"n":10700,"o":9.77,"t":"2025-08-18T04:00:00Z","v":1256136,"vw":9.472974},{"c":8.51,"h":9.41,"l":8.2,"n":12245,"o":9.4,"t":"2025-08-19T04:00:00Z","v":1464448,"vw":8.632817},{"c":8.29,"h":8.7748,"l":8.2,"n":8143,"o":8.69,"t":"2025-08-20T04:00:00Z","v":817353,"vw":8.374421},{"c":7.95,"h":8.41,"l":7.86,"n":13318,"o":8.04,"t":"2025-08-21T04:00:00Z","v":1454324,"vw":8.053878},{"c":8.86,"h":8.89,"l":7.95,"n":11863,"o":7.95,"t":"2025-08-22T04:00:00Z","v":1433495,"vw":8.569675},{"c":8.38,"h":8.82,"l":8.35,"n":6983,"o":8.79,"t":"2025-08-25T04:00:00Z","v":661549,"vw":8.591051},{"c":8.89,"h":9.33,"l":8.78,"n":10287,"o":9.09,"t":"2025-08-26T04:00:00Z","v":1401889,"vw":9.038243},{"c":8.61,"h":9.05,"l":8.52,"n":8664,"o":8.88,"t":"2025-08-27T04:00:00Z","v":828016,"vw":8.736641},{"c":8.69,"h":8.96,"l":8.5,"n":8906,"o":8.68,"t":"2025-08-28T04:00:00Z","v":902112,"vw":8.725333},{"c":8.77,"h":9.09,"l":8.34,"n":11365,"o":8.66,"t":"2025-08-29T04:00:00Z","v":1193983,"vw":8.703162},{"c":9.2,"h":9.24,"l":8.32,"n":10220,"o":8.51,"t":"2025-09-02T04:00:00Z","v":1241581,"vw":8.792235},{"c":8.59,"h":9.26,"l":8.525,"n":10062,"o":8.95,"t":"2025-09-03T04:00:00Z","v":1236548,"vw":8.831463},{"c":8.39,"h":8.7314,"l":8.28,"n":6858,"o":8.5,"t":"2025-09-04T04:00:00Z","v":708452,"vw":8.450976},{"c":8.52,"h":8.66,"l":8.1954,"n":6196,"o":8.56,"t":"2025-09-05T04:00:00Z","v":543363,"vw":8.417525},{"c":8.96,"h":9.16,"l":8.52,"n":8042,"o":8.71,"t":"2025-09-08T04:00:00Z","v":634866,"vw":8.885195},{"c":9.73,"h":9.79,"l":9.01,"n":9923,"o":9.11,"t":"2025-09-09T04:00:00Z","v":1154606,"vw":9.424463},{"c":9.41,"h":9.9057,"l":9.2,"n":9696,"o":9.73,"t":"2025-09-10T04:00:00Z","v":953915,"vw":9.402834},{"c":9.94,"h":10.08,"l":9.35,"n":8388,"o":9.46,"t":"2025-09-11T04:00:00Z","v":810916,"vw":9.881599},{"c":9.52,"h":9.885,"l":9.335,"n":9218,"o":9.86,"t":"2025-09-12T04:00:00Z","v":748035,"vw":9.53933},{"c":9.67,"h":10.4999,"l":9.4,"n":19140,"o":9.6,"t":"2025-09-15T04:00:00Z","v":2423271,"vw":9.897417},{"c":10.17,"h":10.36,"l":9.22,"n":11813,"o":9.58,"t":"2025-09-16T04:00:00Z","v":1399185,"vw":9.84445},{"c":9.67,"h":10.3,"l":9.5634,"n":8199,"o":10.05,"t":"2025-09-17T04:00:00Z","v":874624,"vw":9.931177},{"c":10.11,"h":10.54,"l":9.82,"n":10817,"o":9.95,"t":"2025-09-18T04:00:00Z","v":1316499,"vw":10.229149},{"c":10.44,"h":11.11,"l":10.26,"n":12703,"o":10.26,"t":"2025-09-19T04:00:00Z","v":2710837,"vw":10.596335},{"c":14.7,"h":15.88,"l":12.25,"n":183716,"o":14.3,"t":"2025-09-22T04:00:00Z","v":19521779,"vw":14.275873},{"c":17.19,"h":18.4,"l":15.5,"n":65527,"o":15.75,"t":"2025-09-23T04:00:00Z","v":8104779,"vw":17.222122},{"c":20,"h":20,"l":16.88,"n":47987,"o":18.62,"t":"2025-09-24T04:00:00Z","v":6603404,"vw":18.659585},{"c":18.63,"h":20.89,"l":17.77,"n":29113,"o":19.09,"t":"2025-09-25T04:00:00Z","v":3765214,"vw":19.265881},{"c":17.95,"h":19.0343,"l":16.65,"n":20722,"o":18.34,"t":"2025-09-26T04:00:00Z","v":2438317,"vw":17.771648},{"c":25.55,"h":26.72,"l":19.05,"n":62791,"o":19.05,"t":"2025-09-29T04:00:00Z","v":7694204,"vw":24.108569},{"c":33.65,"h":33.95,"l":25.7814,"n":84208,"o":25.9,"t":"2025-09-30T04:00:00Z","v":10205113,"vw":30.41632},{"c":34.15,"h":35.15,"l":30.12,"n":45985,"o":33.22,"t":"2025-10-01T04:00:00Z","v":5652364,"vw":33.181029},{"c":43.92,"h":49.79,"l":35.9,"n":125205,"o":35.95,"t":"2025-10-02T04:00:00Z","v":11701866,"vw":44.486647},{"c":40.38,"h":46.84,"l":39.61,"n":57137,"o":40.8,"t":"2025-10-03T04:00:00Z","v":5144336,"vw":42.895689},{"c":41,"h":43.69,"l":37.78,"n":35536,"o":41.09,"t":"2025-10-06T04:00:00Z","v":3222607,"vw":40.792131},{"c":38.92,"h":46.1599,"l":36.7101,"n":35443,"o":42.88,"t":"2025-10-07T04:00:00Z","v":3645423,"vw":40.908603},{"c":39.76,"h":41.87,"l":37.1,"n":18119,"o":38.89,"t":"2025-10-08T04:00:00Z","v":1588993,"vw":39.118529},{"c":38.21,"h":43.69,"l":35.5,"n":33750,"o":40.53,"t":"2025-10-09T04:00:00Z","v":2998602,"vw":38.927284},{"c":32.94,"h":40.4,"l":32.6,"n":32139,"o":38.51,"t":"2025-10-10T04:00:00Z","v":3028307,"vw":35.353395},{"c":37.71,"h":38.0788,"l":33,"n":26525,"o":34.01,"t":"2025-10-13T04:00:00Z","v":2614149,"vw":35.650718},{"c":45.04,"h":45.48,"l":34.62,"n":34352,"o":36.01,"t":"2025-10-14T04:00:00Z","v":2723840,"vw":41.470327},{"c":42.79,"h":47.1754,"l":40,"n":32733,"o":46.6,"t":"2025-10-15T04:00:00Z","v":2911207,"vw":43.004268},{"c":39.15,"h":45.48,"l":39,"n":19289,"o":43.95,"t":"2025-10-16T04:00:00Z","v":1606930,"vw":41.888695},{"c":35.7,"h":39.4836,"l":35.55,"n":21902,"o":37.42,"t":"2025-10-17T04:00:00Z","v":1893883,"vw":36.834619},{"c":35.29,"h":41.7,"l":34.44,"n":29175,"o":40.71,"t":"2025-10-20T04:00:00Z","v":2846924,"vw":36.971299},{"c":32.14,"h":35.82,"l":31.3894,"n":26246,"o":35.41,"t":"2025-10-21T04:00:00Z","v":2271600,"vw":33.177414},{"c":28.1,"h":31.1299,"l":27.05,"n":26328,"o":30.5,"t":"2025-10-22T04:00:00Z","v":2092315,"vw":28.670093},{"c":28.58,"h":29.85,"l":27.26,"n":14714,"o":28.03,"t":"2025-10-23T04:00:00Z","v":1040289,"vw":28.728601},{"c":28.84,"h":30.73,"l":28.6,"n":14725,"o":30.4,"t":"2025-10-24T04:00:00Z","v":1357889,"vw":29.35291},{"c":29.06,"h":31.5088,"l":27.4,"n":19529,"o":30.06,"t":"2025-10-27T04:00:00Z","v":1747504,"vw":29.002631},{"c":26.74,"h":29.7062,"l":26.41,"n":17348,"o":28.76,"t":"2025-10-28T04:00:00Z","v":1240478,"vw":27.968885},{"c":26.03,"h":27.335,"l":25.66,"n":14503,"o":27,"t":"2025-10-29T04:00:00Z","v":983979,"vw":26.350115},{"c":22.97,"h":25.705,"l":22.95,"n":15823,"o":25.05,"t":"2025-10-30T04:00:00Z","v":1166065,"vw":24.098188},{"c":27.67,"h":28.09,"l":23.42,"n":27191,"o":24,"t":"2025-10-31T04:00:00Z","v":1984295,"vw":26.225666},{"c":26.88,"h":28.5,"l":25.16,"n":24862,"o":27.2,"t":"2025-11-03T05:00:00Z","v":2022364,"vw":26.663339},{"c":21.58,"h":26.64,"l":21.21,"n":24141,"o":25.37,"t":"2025-11-04T05:00:00Z","v":2087411,"vw":23.226552},{"c":23.86,"h":25.16,"l":22,"n":17519,"o":22.71,"t":"2025-11-05T05:00:00Z","v":1412325,"vw":23.894732},{"c":21.31,"h":23.72,"l":21.13,"n":15482,"o":23.32,"t":"2025-11-06T05:00:00Z","v":1151654,"vw":22.017162},{"c":23.66,"h":23.75,"l":20.16,"n":18562,"o":20.81,"t":"2025-11-07T05:00:00Z","v":1696852,"vw":22.107709},{"c":20.96,"h":25,"l":19.9,"n":33598,"o":25,"t":"2025-11-10T05:00:00Z","v":2956484,"vw":21.65203},{"c":21.47,"h":22.287,"l":19.56,"n":22918,"o":20.65,"t":"2025-11-11T05:00:00Z","v":2063265,"vw":20.974446},{"c":21.61,"h":22.8,"l":20.2601,"n":18373,"o":22.12,"t":"2025-11-12T05:00:00Z","v":2038707,"vw":21.683474},{"c":18.52,"h":21.7,"l":18.13,"n":28089,"o":21.57,"t":"2025-11-13T05:00:00Z","v":2881979,"vw":19.482245},{"c":18.15,"h":19.65,"l":16.69,"n":21048,"o":16.85,"t":"2025-11-14T05:00:00Z","v":2077216,"vw":18.328285},{"c":16.79,"h":18.3501,"l":16.61,"n":13350,"o":17.68,"t":"2025-11-17T05:00:00Z","v":1214310,"vw":17.192045},{"c":17.12,"h":17.94,"l":16.4,"n":16636,"o":17.49,"t":"2025-11-18T05:00:00Z","v":1160420,"vw":17.299056},{"c":16.98,"h":18.07,"l":16.6319,"n":12950,"o":18.07,"t":"2025-11-19T05:00:00Z","v":956868,"vw":17.155351},{"c":14.76,"h":17.95,"l":14.67,"n":18415,"o":17.62,"t":"2025-11-20T05:00:00Z","v":1737936,"vw":15.983806},{"c":13.97,"h":15.115,"l":13.35,"n":16320,"o":15,"t":"2025-11-21T05:00:00Z","v":1441261,"vw":14.016541},{"c":15.6,"h":15.95,"l":14.1,"n":13245,"o":14.45,"t":"2025-11-24T05:00:00Z","v":1489112,"vw":15.164645},{"c":15.37,"h":15.9201,"l":14.51,"n":9538,"o":15.55,"t":"2025-11-25T05:00:00Z","v":901302,"vw":15.06532},{"c":14.89,"h":15.76,"l":14.58,"n":10173,"o":15.64,"t":"2025-11-26T05:00:00Z","v":1047946,"vw":15.010952},{"c":15.77,"h":16.525,"l":15.38,"n":8530,"o":15.49,"t":"2025-11-28T05:00:00Z","v":807169,"vw":15.926944},{"c":13.85,"h":15.01,"l":13.55,"n":13574,"o":15,"t":"2025-12-01T05:00:00Z","v":1144601,"vw":14.02737},{"c":13.88,"h":14.62,"l":13.8,"n":13575,"o":14.31,"t":"2025-12-02T05:00:00Z","v":1498704,"vw":14.111633},{"c":14.67,"h":14.94,"l":13.535,"n":10915,"o":13.98,"t":"2025-12-03T05:00:00Z","v":1329933,"vw":14.134382},{"c":15.6,"h":15.66,"l":14.04,"n":11521,"o":14.34,"t":"2025-12-04T05:00:00Z","v":842078,"vw":15.103349},{"c":14,"h":15.48,"l":13.6006,"n":17911,"o":15.33,"t":"2025-12-05T05:00:00Z","v":2205976,"vw":14.3014},{"c":12.76,"h":14.36,"l":12.435,"n":16017,"o":14.36,"t":"2025-12-08T05:00:00Z","v":1832660,"vw":13.045258},{"c":13.07,"h":13.88,"l":12.35,"n":11087,"o":12.41,"t":"2025-12-09T05:00:00Z","v":1274780,"vw":13.23238},{"c":12.85,"h":13.41,"l":12.5,"n":10531,"o":13,"t":"2025-12-10T05:00:00Z","v":882977,"vw":12.929475},{"c":12.66,"h":13.078,"l":11.855,"n":10594,"o":12.6,"t":"2025-12-11T05:00:00Z","v":1207134,"vw":12.394092},{"c":11.56,"h":12.86,"l":11.54,"n":9324,"o":12.66,"t":"2025-12-12T05:00:00Z","v":1015247,"vw":12.031249},{"c":10.68,"h":11.65,"l":10.5,"n":14112,"o":11.55,"t":"2025-12-15T05:00:00Z","v":1417534,"vw":10.905489},{"c":11.15,"h":11.38,"l":10.6737,"n":10099,"o":10.69,"t":"2025-12-16T05:00:00Z","v":881922,"vw":11.080688},{"c":10.01,"h":11.47,"l":9.95,"n":9967,"o":11.25,"t":"2025-12-17T05:00:00Z","v":1166846,"vw":10.476739},{"c":10.28,"h":11.07,"l":10.22,"n":9339,"o":10.8,"t":"2025-12-18T05:00:00Z","v":798974,"vw":10.596142},{"c":10.56,"h":10.81,"l":10.1,"n":12324,"o":10.54,"t":"2025-12-19T05:00:00Z","v":1502675,"vw":10.498855},{"c":10.57,"h":11.68,"l":10.5,"n":14091,"o":11.45,"t":"2025-12-22T05:00:00Z","v":1520507,"vw":10.916576},{"c":10.34,"h":10.5554,"l":10.01,"n":9082,"o":10.41,"t":"2025-12-23T05:00:00Z","v":868145,"vw":10.29482},{"c":10.8,"h":10.89,"l":10.1001,"n":5171,"o":10.33,"t":"2025-12-24T05:00:00Z","v":440037,"vw":10.530352},{"c":10.54,"h":11.02,"l":10.36,"n":7597,"o":10.98,"t":"2025-12-26T05:00:00Z","v":760597,"vw":10.626392},{"c":10.42,"h":11,"l":10.2,"n":9170,"o":10.35,"t":"2025-12-29T05:00:00Z","v":951069,"vw":10.447177},{"c":10.16,"h":10.69,"l":10.15,"n":8595,"o":10.48,"t":"2025-12-30T05:00:00Z","v":826285,"vw":10.415955},{"c":10.04,"h":10.4,"l":9.8,"n":8627,"o":10.18,"t":"2025-12-31T05:00:00Z","v":818765,"vw":10.067914},{"c":11.25,"h":11.42,"l":10.051,"n":11325,"o":10.45,"t":"2026-01-02T05:00:00Z","v":1129145,"vw":10.993285},{"c":14.79,"h":15.3,"l":11.99,"n":33363,"o":12.36,"t":"2026-01-05T05:00:00Z","v":3818123,"vw":14.055607},{"c":15.46,"h":15.8,"l":14,"n":28301,"o":15.55,"t":"2026-01-06T05:00:00Z","v":2993403,"vw":14.992863},{"c":15.14,"h":15.87,"l":14.02,"n":14523,"o":14.27,"t":"2026-01-07T05:00:00Z","v":1303627,"vw":14.923351},{"c":16.46,"h":16.93,"l":14.14,"n":19357,"o":14.82,"t":"2026-01-08T05:00:00Z","v":1945328,"vw":16.031583},{"c":16.28,"h":17.1516,"l":15.81,"n":13840,"o":16.87,"t":"2026-01-09T05:00:00Z","v":1095019,"vw":16.329892},{"c":19.21,"h":20.2,"l":15.5,"n":26776,"o":16.38,"t":"2026-01-12T05:00:00Z","v":3174193,"vw":18.16513},{"c":18.72,"h":20.1547,"l":18.3,"n":20618,"o":19.11,"t":"2026-01-13T05:00:00Z","v":2177837,"vw":19.188718},{"c":21.01,"h":21.78,"l":17.92,"n":23604,"o":18.77,"t":"2026-01-14T05:00:00Z","v":2530181,"vw":20.190142},{"c":19.39,"h":21.07,"l":19.01,"n":17530,"o":21,"t":"2026-01-15T05:00:00Z","v":1782162,"vw":19.905032},{"c":21.41,"h":22.11,"l":18.521,"n":19549,"o":19.47,"t":"2026-01-16T05:00:00Z","v":1974058,"vw":20.808056},{"c":16.16,"h":19.78,"l":16.06,"n":31901,"o":19.73,"t":"2026-01-20T05:00:00Z","v":3177590,"vw":17.425945},{"c":16.31,"h":17.21,"l":15.24,"n":20921,"o":16.39,"t":"2026-01-21T05:00:00Z","v":2177871,"vw":16.127465},{"c":15.52,"h":16.82,"l":15.245,"n":18741,"o":16.52,"t":"2026-01-22T05:00:00Z","v":2133197,"vw":15.706293},{"c":15.22,"h":15.8,"l":14.5,"n":15260,"o":15,"t":"2026-01-23T05:00:00Z","v":1385681,"vw":15.268704},{"c":13.86,"h":14.89,"l":13.6902,"n":12257,"o":14.89,"t":"2026-01-26T05:00:00Z","v":1266943,"vw":14.00551},{"c":14.94,"h":15.135,"l":13.7001,"n":12041,"o":14.01,"t":"2026-01-27T05:00:00Z","v":1270402,"vw":14.469564},{"c":14.5,"h":15.6111,"l":13.8227,"n":13247,"o":15.53,"t":"2026-01-28T05:00:00Z","v":1269899,"vw":14.471291},{"c":13.63,"h":14.62,"l":13.34,"n":12356,"o":14.04,"t":"2026-01-29T05:00:00Z","v":1319541,"vw":13.745031},{"c":13.39,"h":13.7722,"l":12.95,"n":11204,"o":13,"t":"2026-01-30T05:00:00Z","v":895096,"vw":13.398111},{"c":12.26,"h":13,"l":12.1183,"n":14048,"o":12.66,"t":"2026-02-02T05:00:00Z","v":1080314,"vw":12.505592},{"c":12.18,"h":12.63,"l":11.36,"n":11923,"o":12.5,"t":"2026-02-03T05:00:00Z","v":1046663,"vw":12.011293},{"c":11.61,"h":12.34,"l":11.3766,"n":15602,"o":11.94,"t":"2026-02-04T05:00:00Z","v":1160316,"vw":11.769793},{"c":9.9,"h":11.2,"l":9.89,"n":14398,"o":11.1,"t":"2026-02-05T05:00:00Z","v":1382334,"vw":10.387387},{"c":11.91,"h":12.26,"l":10.7235,"n":14446,"o":10.81,"t":"2026-02-06T05:00:00Z","v":1628205,"vw":11.787009},{"c":11.4,"h":11.95,"l":11.335,"n":11561,"o":11.67,"t":"2026-02-09T05:00:00Z","v":1147471,"vw":11.590267},{"c":10.62,"h":11.5,"l":10.6,"n":8777,"o":11.25,"t":"2026-02-10T05:00:00Z","v":770835,"vw":11.014372},{"c":10.4,"h":11,"l":9.95,"n":13035,"o":10.77,"t":"2026-02-11T05:00:00Z","v":1308528,"vw":10.267153},{"c":10.06,"h":10.56,"l":9.7719,"n":10344,"o":10.4,"t":"2026-02-12T05:00:00Z","v":1055593,"vw":10.050856},{"c":10.77,"h":11.36,"l":10.0141,"n":11337,"o":10.62,"t":"2026-02-13T05:00:00Z","v":1263907,"vw":10.88781},{"c":10.26,"h":10.77,"l":9.98,"n":8115,"o":10.65,"t":"2026-02-17T05:00:00Z","v":686360,"vw":10.256458},{"c":10.36,"h":11.01,"l":10.05,"n":8923,"o":10.16,"t":"2026-02-18T05:00:00Z","v":701213,"vw":10.505484},{"c":10.4,"h":10.43,"l":10.01,"n":7486,"o":10.11,"t":"2026-02-19T05:00:00Z","v":676215,"vw":10.188024},{"c":10.44,"h":11.25,"l":10,"n":13171,"o":10.2,"t":"2026-02-20T05:00:00Z","v":2455855,"vw":10.510601},{"c":10.15,"h":10.58,"l":10.01,"n":9005,"o":10.12,"t":"2026-02-23T05:00:00Z","v":1041054,"vw":10.180504},{"c":10.1,"h":10.32,"l":9.81,"n":12308,"o":9.95,"t":"2026-02-24T05:00:00Z","v":1143221,"vw":10.060907},{"c":10.88,"h":11.25,"l":10.25,"n":17452,"o":10.78,"t":"2026-02-25T05:00:00Z","v":3022034,"vw":10.644312},{"c":10.4,"h":11.01,"l":9.91,"n":17742,"o":10.8,"t":"2026-02-26T05:00:00Z","v":2069100,"vw":10.299399},{"c":9.56,"h":10.1499,"l":9.32,"n":17552,"o":9.9,"t":"2026-02-27T05:00:00Z","v":2052208,"vw":9.647453},{"c":9.96,"h":10.45,"l":9.0537,"n":15593,"o":9.21,"t":"2026-03-02T05:00:00Z","v":1757182,"vw":9.89918},{"c":9.59,"h":9.94,"l":9.2537,"n":14515,"o":9.38,"t":"2026-03-03T05:00:00Z","v":1370623,"vw":9.676928},{"c":10.2,"h":10.81,"l":10.035,"n":13031,"o":10.07,"t":"2026-03-04T05:00:00Z","v":1877408,"vw":10.399394},{"c":9.95,"h":10.3,"l":9.65,"n":14423,"o":9.98,"t":"2026-03-05T05:00:00Z","v":1317683,"vw":9.927428},{"c":9.29,"h":9.9216,"l":9.29,"n":9799,"o":9.63,"t":"2026-03-06T05:00:00Z","v":880844,"vw":9.546296},{"c":9.22,"h":9.35,"l":8.825,"n":12791,"o":9.06,"t":"2026-03-09T04:00:00Z","v":1114058,"vw":9.059529},{"c":9.24,"h":9.67,"l":9.12,"n":8666,"o":9.39,"t":"2026-03-10T04:00:00Z","v":839297,"vw":9.370983},{"c":9.29,"h":9.57,"l":9.06,"n":7826,"o":9.3,"t":"2026-03-11T04:00:00Z","v":894608,"vw":9.269578},{"c":9.21,"h":9.421,"l":8.95,"n":9680,"o":9.07,"t":"2026-03-12T04:00:00Z","v":793005,"vw":9.177672},{"c":9.45,"h":10.1257,"l":9.3,"n":15388,"o":9.67,"t":"2026-03-13T04:00:00Z","v":1926781,"vw":9.643718},{"c":9.64,"h":10.1999,"l":9.52,"n":18377,"o":10.03,"t":"2026-03-16T04:00:00Z","v":1958267,"vw":9.768004},{"c":9.63,"h":9.96,"l":9,"n":18249,"o":9.5,"t":"2026-03-17T04:00:00Z","v":2320765,"vw":9.511417},{"c":8.93,"h":9.64,"l":8.9155,"n":21363,"o":9.55,"t":"2026-03-18T04:00:00Z","v":3141922,"vw":9.204317},{"c":9,"h":9.09,"l":8.51,"n":11959,"o":8.88,"t":"2026-03-19T04:00:00Z","v":1315703,"vw":8.776659},{"c":8.55,"h":8.97,"l":8.47,"n":10497,"o":8.85,"t":"2026-03-20T04:00:00Z","v":1243925,"vw":8.625312},{"c":8.86,"h":9.08,"l":8.59,"n":9527,"o":8.68,"t":"2026-03-23T04:00:00Z","v":1044343,"vw":8.901353},{"c":8.27,"h":8.9036,"l":8.17,"n":11329,"o":8.6,"t":"2026-03-24T04:00:00Z","v":1013361,"vw":8.424984},{"c":8.38,"h":8.8,"l":8.23,"n":10031,"o":8.62,"t":"2026-03-25T04:00:00Z","v":908175,"vw":8.448938},{"c":7.97,"h":8.52,"l":7.93,"n":10426,"o":8.14,"t":"2026-03-26T04:00:00Z","v":1032502,"vw":8.085596},{"c":7.32,"h":7.795,"l":7.26,"n":12747,"o":7.76,"t":"2026-03-27T04:00:00Z","v":1209736,"vw":7.452284},{"c":6.95,"h":7.53,"l":6.87,"n":14202,"o":7.44,"t":"2026-03-30T04:00:00Z","v":1593418,"vw":7.064609},{"c":7.36,"h":7.52,"l":6.9,"n":14289,"o":7.2,"t":"2026-03-31T04:00:00Z","v":1495743,"vw":7.276294},{"c":7.24,"h":7.655,"l":7.1312,"n":8107,"o":7.56,"t":"2026-04-01T04:00:00Z","v":676393,"vw":7.361119},{"c":7.37,"h":7.44,"l":6.88,"n":7787,"o":6.9,"t":"2026-04-02T04:00:00Z","v":616377,"vw":7.261082},{"c":7.63,"h":7.7,"l":7.4,"n":7957,"o":7.5,"t":"2026-04-06T04:00:00Z","v":705401,"vw":7.566698},{"c":7.63,"h":7.63,"l":7.03,"n":10044,"o":7.38,"t":"2026-04-07T04:00:00Z","v":768407,"vw":7.356687},{"c":7.95,"h":8.36,"l":7.85,"n":9526,"o":8.26,"t":"2026-04-08T04:00:00Z","v":897950,"vw":8.055491},{"c":8.39,"h":8.595,"l":7.6975,"n":10898,"o":7.75,"t":"2026-04-09T04:00:00Z","v":934732,"vw":8.247792},{"c":8.13,"h":8.6,"l":8.06,"n":9933,"o":8.48,"t":"2026-04-10T04:00:00Z","v":928407,"vw":8.252893},{"c":8.72,"h":8.78,"l":7.89,"n":9871,"o":7.9,"t":"2026-04-13T04:00:00Z","v":1046267,"vw":8.549139},{"c":8.98,"h":9.58,"l":8.97,"n":14007,"o":9.24,"t":"2026-04-14T04:00:00Z","v":1727547,"vw":9.261057},{"c":9.24,"h":9.3971,"l":8.8601,"n":11045,"o":9.08,"t":"2026-04-15T04:00:00Z","v":1319749,"vw":9.136091},{"c":9.56,"h":9.59,"l":8.92,"n":10001,"o":9.36,"t":"2026-04-16T04:00:00Z","v":1208302,"vw":9.26388},{"c":9.19,"h":9.86,"l":9.19,"n":12571,"o":9.86,"t":"2026-04-17T04:00:00Z","v":1462159,"vw":9.491198},{"c":8.97,"h":9.32,"l":8.77,"n":15690,"o":9.1,"t":"2026-04-20T04:00:00Z","v":1768484,"vw":9.002098},{"c":8.67,"h":9.13,"l":8.6,"n":10465,"o":9,"t":"2026-04-21T04:00:00Z","v":999530,"vw":8.842947},{"c":9.13,"h":9.29,"l":8.98,"n":8528,"o":9.2,"t":"2026-04-22T04:00:00Z","v":940787,"vw":9.121122},{"c":8.68,"h":9.06,"l":8.48,"n":10575,"o":8.97,"t":"2026-04-23T04:00:00Z","v":1105583,"vw":8.723222},{"c":8.83,"h":8.97,"l":8.51,"n":6709,"o":8.77,"t":"2026-04-24T04:00:00Z","v":741788,"vw":8.75991},{"c":9,"h":9.1,"l":8.65,"n":6405,"o":8.75,"t":"2026-04-27T04:00:00Z","v":599671,"vw":8.913215},{"c":8.58,"h":8.825,"l":8.5,"n":6869,"o":8.78,"t":"2026-04-28T04:00:00Z","v":538330,"vw":8.620592},{"c":7.86,"h":8.53,"l":7.75,"n":8669,"o":8.53,"t":"2026-04-29T04:00:00Z","v":833485,"vw":7.943425},{"c":8.62,"h":8.635,"l":7.85,"n":7326,"o":7.86,"t":"2026-04-30T04:00:00Z","v":590608,"vw":8.34113},{"c":8.57,"h":8.79,"l":8.5,"n":9810,"o":8.7,"t":"2026-05-01T04:00:00Z","v":679934,"vw":8.624358},{"c":8.96,"h":9.23,"l":8.65,"n":12035,"o":8.65,"t":"2026-05-04T04:00:00Z","v":1394497,"vw":8.985779},{"c":9.09,"h":9.22,"l":8.65,"n":10093,"o":9.21,"t":"2026-05-05T04:00:00Z","v":906369,"vw":8.981041},{"c":9.14,"h":9.275,"l":8.9222,"n":11455,"o":9.24,"t":"2026-05-06T04:00:00Z","v":1083520,"vw":9.101167},{"c":8.55,"h":9.1,"l":8.3,"n":9509,"o":9.1,"t":"2026-05-07T04:00:00Z","v":1221659,"vw":8.632101},{"c":9.85,"h":9.97,"l":8.31,"n":17928,"o":8.5,"t":"2026-05-08T04:00:00Z","v":2527775,"vw":9.31475},{"c":9.92,"h":10.31,"l":9.5127,"n":21228,"o":10.07,"t":"2026-05-11T04:00:00Z","v":2888699,"vw":9.995867},{"c":8.87,"h":9.6294,"l":8.7,"n":20448,"o":9.1,"t":"2026-05-12T04:00:00Z","v":2376593,"vw":9.047398},{"c":8.02,"h":8.8881,"l":8.01,"n":15292,"o":8.81,"t":"2026-05-13T04:00:00Z","v":1669711,"vw":8.277338},{"c":8.68,"h":9.1,"l":7.9,"n":14250,"o":8,"t":"2026-05-14T04:00:00Z","v":1791352,"vw":8.645642},{"c":8.28,"h":8.63,"l":7.91,"n":15483,"o":8.44,"t":"2026-05-15T04:00:00Z","v":2156520,"vw":8.244329},{"c":8.72,"h":8.93,"l":7.98,"n":17544,"o":8.3,"t":"2026-05-18T04:00:00Z","v":2429034,"vw":8.420765},{"c":9.68,"h":10.99,"l":9.67,"n":52143,"o":9.93,"t":"2026-05-19T04:00:00Z","v":6971693,"vw":10.164199},{"c":10.18,"h":10.44,"l":9.5,"n":21641,"o":9.82,"t":"2026-05-20T04:00:00Z","v":2680826,"vw":10.042206},{"c":12.32,"h":12.58,"l":9.9,"n":33263,"o":10.09,"t":"2026-05-21T04:00:00Z","v":4813544,"vw":11.517774},{"c":11.88,"h":13.02,"l":11.63,"n":23489,"o":12.43,"t":"2026-05-22T04:00:00Z","v":3406235,"vw":12.21821},{"c":11.81,"h":13.04,"l":11.65,"n":22615,"o":12.4,"t":"2026-05-26T04:00:00Z","v":2852871,"vw":12.255052},{"c":11.49,"h":11.8,"l":11.072,"n":14494,"o":11.57,"t":"2026-05-27T04:00:00Z","v":1826602,"vw":11.409683},{"c":11,"h":11.39,"l":10.7001,"n":15026,"o":11.12,"t":"2026-05-28T04:00:00Z","v":1899267,"vw":11.110167},{"c":10.87,"h":11.4,"l":10.68,"n":13661,"o":10.91,"t":"2026-05-29T04:00:00Z","v":1434202,"vw":11.005954},{"c":10.5,"h":10.8422,"l":9.9501,"n":16560,"o":10.5,"t":"2026-06-01T04:00:00Z","v":1923808,"vw":10.402746},{"c":9.8,"h":10.36,"l":9.71,"n":15472,"o":10.24,"t":"2026-06-02T04:00:00Z","v":1877794,"vw":9.992866},{"c":8.92,"h":9.9457,"l":8.82,"n":16729,"o":9.85,"t":"2026-06-03T04:00:00Z","v":1927780,"vw":9.20625},{"c":9.18,"h":9.42,"l":8.98,"n":14509,"o":8.98,"t":"2026-06-04T04:00:00Z","v":1659978,"vw":9.201799},{"c":7.83,"h":9.05,"l":7.6862,"n":23022,"o":9.05,"t":"2026-06-05T04:00:00Z","v":3075760,"vw":8.138348},{"c":8.11,"h":8.4391,"l":8.0102,"n":14614,"o":8.28,"t":"2026-06-08T04:00:00Z","v":1499685,"vw":8.21188},{"c":7.7,"h":8.35,"l":7.3751,"n":16234,"o":8,"t":"2026-06-09T04:00:00Z","v":2197187,"vw":7.742428},{"c":7.68,"h":8.0467,"l":7.55,"n":11796,"o":7.55,"t":"2026-06-10T04:00:00Z","v":1237768,"vw":7.791142},{"c":8.35,"h":8.405,"l":7.63,"n":14938,"o":7.8,"t":"2026-06-11T04:00:00Z","v":1496657,"vw":8.070522},{"c":8.43,"h":9.4,"l":8.43,"n":18199,"o":9,"t":"2026-06-12T04:00:00Z","v":2135696,"vw":8.856602},{"c":8.96,"h":9.6497,"l":8.844,"n":16674,"o":8.9,"t":"2026-06-15T04:00:00Z","v":1842672,"vw":9.201029},{"c":8.76,"h":9.25,"l":8.3001,"n":12707,"o":8.78,"t":"2026-06-16T04:00:00Z","v":1419792,"vw":8.866771},{"c":9.01,"h":9.5,"l":8.65,"n":13237,"o":8.65,"t":"2026-06-17T04:00:00Z","v":1627546,"vw":9.206876},{"c":9.22,"h":9.45,"l":8.86,"n":12663,"o":9.14,"t":"2026-06-18T04:00:00Z","v":3050393,"vw":9.177482},{"c":9.05,"h":9.8,"l":8.7301,"n":12791,"o":9.23,"t":"2026-06-22T04:00:00Z","v":1389776,"vw":9.069808},{"c":8.87,"h":9.38,"l":8.5,"n":10596,"o":8.53,"t":"2026-06-23T04:00:00Z","v":958952,"vw":8.962909},{"c":8.29,"h":8.89,"l":8.1531,"n":11430,"o":8.85,"t":"2026-06-24T04:00:00Z","v":1211339,"vw":8.403809},{"c":7.83,"h":8.5,"l":7.73,"n":11976,"o":8.43,"t":"2026-06-25T04:00:00Z","v":1305076,"vw":7.918505},{"c":8.44,"h":8.44,"l":7.68,"n":12719,"o":7.71,"t":"2026-06-26T04:00:00Z","v":3555874,"vw":8.355586},{"c":8.28,"h":8.58,"l":7.99,"n":11119,"o":8.48,"t":"2026-06-29T04:00:00Z","v":909078,"vw":8.23782},{"c":7.81,"h":8.2,"l":7.76,"n":12195,"o":8.18,"t":"2026-06-30T04:00:00Z","v":1107205,"vw":7.900047},{"c":8.42,"h":8.84,"l":7.82,"n":14925,"o":7.86,"t":"2026-07-01T04:00:00Z","v":1653323,"vw":8.479437},{"c":8.36,"h":9.3099,"l":8.225,"n":15183,"o":8.72,"t":"2026-07-02T04:00:00Z","v":1435774,"vw":8.615932},{"c":8.61,"h":8.8196,"l":8.18,"n":10646,"o":8.21,"t":"2026-07-06T04:00:00Z","v":874472,"vw":8.5624},{"c":8.28,"h":8.68,"l":8.07,"n":9434,"o":8.57,"t":"2026-07-07T04:00:00Z","v":1057108,"vw":8.371362},{"c":8.36,"h":8.3988,"l":8.01,"n":8145,"o":8.17,"t":"2026-07-08T04:00:00Z","v":785310,"vw":8.249385},{"c":8.37,"h":8.5899,"l":8.21,"n":6773,"o":8.4,"t":"2026-07-09T04:00:00Z","v":537660,"vw":8.437462},{"c":8.41,"h":8.84,"l":8.33,"n":10703,"o":8.75,"t":"2026-07-10T04:00:00Z","v":880423,"vw":8.521003},{"c":8.09,"h":8.41,"l":7.86,"n":8352,"o":8.22,"t":"2026-07-13T04:00:00Z","v":857764,"vw":8.071186},{"c":8.2,"h":8.33,"l":8.04,"n":7887,"o":8.2,"t":"2026-07-14T04:00:00Z","v":881524,"vw":8.186115},{"c":8.26,"h":8.65,"l":8.22,"n":7728,"o":8.4,"t":"2026-07-15T04:00:00Z","v":766633,"vw":8.40771},{"c":7.86,"h":8.25,"l":7.78,"n":10521,"o":8.23,"t":"2026-07-16T04:00:00Z","v":998031,"vw":7.92099},{"c":7.25,"h":7.75,"l":7.0936,"n":15896,"o":7.56,"t":"2026-07-17T04:00:00Z","v":1754202,"vw":7.352259},{"c":7.85,"h":7.98,"l":7.23,"n":11165,"o":7.3,"t":"2026-07-20T04:00:00Z","v":1182670,"vw":7.609625},{"c":8.32,"h":8.44,"l":8.05,"n":9060,"o":8.07,"t":"2026-07-21T04:00:00Z","v":887633,"vw":8.272744},{"c":7.97,"h":8.48,"l":7.9,"n":8050,"o":8.16,"t":"2026-07-22T04:00:00Z","v":807642,"vw":8.104295},{"c":7.68,"h":7.995,"l":7.57,"n":7968,"o":7.8,"t":"2026-07-23T04:00:00Z","v":733287,"vw":7.719575},{"c":7.44,"h":7.7,"l":7.27,"n":6922,"o":7.7,"t":"2026-07-24T04:00:00Z","v":622346,"vw":7.470404},{"c":7.57,"h":7.805,"l":7.34,"n":6590,"o":7.68,"t":"2026-07-27T04:00:00Z","v":725157,"vw":7.547265},{"c":7.47,"h":7.5,"l":7,"n":8194,"o":7.41,"t":"2026-07-28T04:00:00Z","v":784732,"vw":7.299418},{"c":6.85,"h":7.52,"l":6.75,"n":10628,"o":7.39,"t":"2026-07-29T04:00:00Z","v":1253644,"vw":7.005496},{"c":7.44,"h":7.44,"l":6.97,"n":9242,"o":7.04,"t":"2026-07-30T04:00:00Z","v":809857,"vw":7.251554},{"c":7.17,"h":7.425,"l":6.855,"n":10818,"o":7.35,"t":"2026-07-31T04:00:00Z","v":1031204,"vw":7.059971},{"c":7.35,"h":7.43,"l":6.92,"n":7232,"o":7.06,"t":"2026-08-03T04:00:00Z","v":667351,"vw":7.308956},{"c":7.56,"h":7.7,"l":7.24,"n":7558,"o":7.44,"t":"2026-08-04T04:00:00Z","v":886876,"vw":7.471291},{"c":7.39,"h":7.61,"l":7.3,"n":6842,"o":7.49,"t":"2026-08-05T04:00:00Z","v":685656,"vw":7.394599},{"c":7.12,"h":7.4,"l":7.02,"n":9674,"o":7.2,"t":"2026-08-06T04:00:00Z","v":799624,"vw":7.174544},{"c":7.53,"h":7.59,"l":7.16,"n":7650,"o":7.25,"t":"2026-08-07T04:00:00Z","v":856298,"vw":7.423689},{"c":7.65,"h":7.745,"l":7.33,"n":10141,"o":7.5,"t":"2026-08-10T04:00:00Z","v":1248559,"vw":7.531891},{"c":7.37,"h":7.55,"l":6.93,"n":12029,"o":7.24,"t":"2026-08-11T04:00:00Z","v":1474438,"vw":7.315423},{"c":7.52,"h":7.615,"l":7.18,"n":10511,"o":7.5,"t":"2026-08-12T04:00:00Z","v":1099040,"vw":7.3968},{"c":7.4,"h":7.765,"l":7.265,"n":10564,"o":7.48,"t":"2026-08-13T04:00:00Z","v":997229,"vw":7.468732},{"c":7.65,"h":7.69,"l":7.305,"n":12656,"o":7.44,"t":"2026-08-14T04:00:00Z","v":1163159,"vw":7.490152},{"c":7.12,"h":7.545,"l":7.02,"n":12995,"o":7.25,"t":"2026-08-17T04:00:00Z","v":1788246,"vw":7.167466},{"c":6.93,"h":7.32,"l":6.88,"n":12003,"o":6.96,"t":"2026-08-18T04:00:00Z","v":1817193,"vw":7.070374},{"c":7.74,"h":7.8197,"l":6.71,"n":22575,"o":6.94,"t":"2026-08-19T04:00:00Z","v":2939797,"vw":7.433205},{"c":7.5,"h":8.46,"l":7.275,"n":23687,"o":8.37,"t":"2026-08-20T04:00:00Z","v":3666639,"vw":7.664523},{"c":8.59,"h":8.8534,"l":7.81,"n":24519,"o":7.86,"t":"2026-08-21T04:00:00Z","v":3570332,"vw":8.533895},{"c":8.18,"h":9.018,"l":8.03,"n":15487,"o":8.8,"t":"2026-08-24T04:00:00Z","v":2129523,"vw":8.35058},{"c":8.63,"h":8.9463,"l":8.1,"n":14400,"o":8.25,"t":"2026-08-25T04:00:00Z","v":1493177,"vw":8.611244},{"c":8.23,"h":8.48,"l":8.1,"n":11367,"o":8.38,"t":"2026-08-26T04:00:00Z","v":1083104,"vw":8.281731},{"c":8.42,"h":8.77,"l":8.29,"n":10652,"o":8.5,"t":"2026-08-27T04:00:00Z","v":1289836,"vw":8.540744},{"c":7.69,"h":8.3999,"l":7.67,"n":11377,"o":8.32,"t":"2026-08-28T04:00:00Z","v":1308506,"vw":7.900383},{"c":7.67,"h":7.7832,"l":7.36,"n":10825,"o":7.55,"t":"2026-08-31T04:00:00Z","v":1135168,"vw":7.56195},{"c":7.26,"h":7.55,"l":7.12,"n":8060,"o":7.42,"t":"2026-09-01T04:00:00Z","v":909018,"vw":7.290161},{"c":7.43,"h":7.5199,"l":7.1329,"n":7763,"o":7.17,"t":"2026-09-02T04:00:00Z","v":606583,"vw":7.38479},{"c":8.38,"h":8.425,"l":7.6331,"n":12078,"o":7.74,"t":"2026-09-03T04:00:00Z","v":1472305,"vw":8.234517},{"c":8.33,"h":8.37,"l":7.9612,"n":8001,"o":8.06,"t":"2026-09-04T04:00:00Z","v":739266,"vw":8.247131},{"c":8.26,"h":8.515,"l":8.08,"n":11026,"o":8.22,"t":"2026-09-08T04:00:00Z","v":964258,"vw":8.33394},{"c":8.26,"h":8.9694,"l":8.18,"n":9994,"o":8.59,"t":"2026-09-09T04:00:00Z","v":1041969,"vw":8.526082},{"c":7.93,"h":8.1999,"l":7.909,"n":7084,"o":7.99,"t":"2026-09-10T04:00:00Z","v":520364,"vw":8.010886},{"c":8.18,"h":8.6699,"l":8.02,"n":9307,"o":8.19,"t":"2026-09-11T04:00:00Z","v":826259,"vw":8.327088},{"c":8.27,"h":8.34,"l":8.03,"n":9019,"o":8.06,"t":"2026-09-14T04:00:00Z","v":799841,"vw":8.212202},{"c":7.71,"h":8.2,"l":7.56,"n":13694,"o":8.16,"t":"2026-09-15T04:00:00Z","v":1448810,"vw":7.774047},{"c":7.17,"h":7.756,"l":6.99,"n":12186,"o":7.69,"t":"2026-09-16T04:00:00Z","v":1771682,"vw":7.243414},{"c":7.46,"h":7.7,"l":7.25,"n":9707,"o":7.37,"t":"2026-09-17T04:00:00Z","v":1160426,"vw":7.469262},{"c":8.61,"h":8.625,"l":7.67,"n":13994,"o":7.72,"t":"2026-09-18T04:00:00Z","v":3802188,"vw":8.323728},{"c":9.14,"h":9.48,"l":8.9037,"n":15955,"o":9.31,"t":"2026-09-21T04:00:00Z","v":2069484,"vw":9.124402},{"c":9.73,"h":9.79,"l":9,"n":16382,"o":9.19,"t":"2026-09-22T04:00:00Z","v":1954186,"vw":9.505722},{"c":8.81,"h":9.5161,"l":8.78,"n":13388,"o":9.5,"t":"2026-09-23T04:00:00Z","v":1511385,"vw":9.071751},{"c":9.08,"h":9.22,"l":8.47,"n":12049,"o":8.67,"t":"2026-09-24T04:00:00Z","v":1398239,"vw":8.872681},{"c":8.5,"h":9.18,"l":8.41,"n":10946,"o":9.18,"t":"2026-09-25T04:00:00Z","v":992902,"vw":8.583337},{"c":8,"h":8.54,"l":7.97,"n":10277,"o":8.33,"t":"2026-09-28T04:00:00Z","v":992994,"vw":8.110994},{"c":8.1,"h":8.3,"l":8,"n":11005,"o":8.275,"t":"2026-09-29T04:00:00Z","v":1003984,"vw":8.128007},{"c":7.81,"h":8.6,"l":7.77,"n":9564,"o":8.4,"t":"2026-09-30T04:00:00Z","v":1192909,"vw":8.048873},{"c":7.71,"h":7.9557,"l":7.63,"n":10010,"o":7.77,"t":"2026-10-01T04:00:00Z","v":1120778,"vw":7.74011},{"c":7.75,"h":8.39,"l":7.6198,"n":12579,"o":8.02,"t":"2026-10-02T04:00:00Z","v":1353070,"vw":7.897203},{"c":7.57,"h":7.91,"l":7.48,"n":7709,"o":7.83,"t":"2026-10-05T04:00:00Z","v":921912,"vw":7.652048},{"c":7.35,"h":7.8102,"l":7.315,"n":7883,"o":7.655,"t":"2026-10-06T04:00:00Z","v":894525,"vw":7.505778},{"c":7.27,"h":7.28,"l":6.96,"n":12759,"o":7.13,"t":"2026-10-07T04:00:00Z","v":1553348,"vw":7.084321},{"c":7.03,"h":7.25,"l":6.81,"n":10587,"o":7.15,"t":"2026-10-08T04:00:00Z","v":1622777,"vw":7.002632},{"c":6.88,"h":7.165,"l":6.85,"n":8078,"o":7.15,"t":"2026-10-09T04:00:00Z","v":864942,"vw":6.967013},{"c":6.8,"h":6.9972,"l":6.71,"n":10409,"o":6.9,"t":"2026-10-12T04:00:00Z","v":1078326,"vw":6.811589},{"c":6.46,"h":6.8,"l":6.42,"n":9406,"o":6.75,"t":"2026-10-13T04:00:00Z","v":1343135,"vw":6.548617},{"c":5.98,"h":6.411,"l":5.88,"n":12386,"o":6.35,"t":"2026-10-14T04:00:00Z","v":1925585,"vw":6.074839},{"c":5.9,"h":6.045,"l":5.559,"n":16625,"o":5.75,"t":"2026-10-15T04:00:00Z","v":2243572,"vw":5.785361},{"c":5.59,"h":5.96,"l":5.42,"n":11394,"o":5.9,"t":"2026-10-16T04:00:00Z","v":1283460,"vw":5.673495},{"c":5.5,"h":5.7,"l":5.42,"n":10192,"o":5.69,"t":"2026-10-19T04:00:00Z","v":951397,"vw":5.542402},{"c":5.49,"h":5.68,"l":5.31,"n":9691,"o":5.45,"t":"2026-10-20T04:00:00Z","v":1100420,"vw":5.500114},{"c":5.73,"h":5.8,"l":5.4715,"n":5196,"o":5.66,"t":"2026-10-21T04:00:00Z","v":575792,"vw":5.627678}],"volatilityBars":[{"c":6.6,"h":6.6,"l":6.53,"n":8,"o":6.565,"t":"2026-10-14T08:15:00Z","v":2698,"vw":6.568126},{"c":6.54,"h":6.54,"l":6.5313,"n":3,"o":6.5313,"t":"2026-10-14T09:00:00Z","v":30996,"vw":6.539877},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-14T10:15:00Z","v":190,"vw":6.59},{"c":6.55,"h":6.55,"l":6.55,"n":3,"o":6.55,"t":"2026-10-14T10:45:00Z","v":420,"vw":6.55},{"c":6.5987,"h":6.5987,"l":6.53,"n":5,"o":6.594,"t":"2026-10-14T11:00:00Z","v":2462,"vw":6.591946},{"c":6.59,"h":6.6,"l":6.59,"n":3,"o":6.6,"t":"2026-10-14T11:15:00Z","v":500,"vw":6.596073},{"c":6.6497,"h":6.6497,"l":6.56,"n":69,"o":6.5884,"t":"2026-10-14T11:45:00Z","v":43598,"vw":6.59157},{"c":6.6399,"h":6.6399,"l":6.6,"n":4,"o":6.6,"t":"2026-10-14T12:00:00Z","v":19166,"vw":6.600417},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-14T12:15:00Z","v":670,"vw":6.53},{"c":6.55,"h":6.57,"l":6.45,"n":147,"o":6.54,"t":"2026-10-14T12:30:00Z","v":13879,"vw":6.493437},{"c":6.45,"h":6.525,"l":6.45,"n":10,"o":6.5,"t":"2026-10-14T12:45:00Z","v":6533,"vw":6.463722},{"c":6.4201,"h":6.45,"l":6.42,"n":18,"o":6.45,"t":"2026-10-14T13:00:00Z","v":8314,"vw":6.444885},{"c":6.38,"h":6.5,"l":6.375,"n":49,"o":6.41,"t":"2026-10-14T13:15:00Z","v":5925,"vw":6.400388},{"c":6.381,"h":6.411,"l":6.25,"n":445,"o":6.35,"t":"2026-10-14T13:30:00Z","v":109579,"vw":6.320186},{"c":6.195,"h":6.391,"l":6.1754,"n":435,"o":6.385,"t":"2026-10-14T13:45:00Z","v":96731,"vw":6.263605},{"c":6.16,"h":6.2075,"l":6.14,"n":654,"o":6.18,"t":"2026-10-14T14:00:00Z","v":114087,"vw":6.170554},{"c":6.2,"h":6.2,"l":6.075,"n":1005,"o":6.16,"t":"2026-10-14T14:15:00Z","v":192554,"vw":6.121827},{"c":6.18,"h":6.21,"l":6.1203,"n":593,"o":6.15,"t":"2026-10-14T14:30:00Z","v":112770,"vw":6.170446},{"c":6.18,"h":6.2,"l":6.12,"n":386,"o":6.1792,"t":"2026-10-14T14:45:00Z","v":55776,"vw":6.15549},{"c":6.14,"h":6.16,"l":6.09,"n":355,"o":6.16,"t":"2026-10-14T15:00:00Z","v":42574,"vw":6.117553},{"c":6.175,"h":6.185,"l":6.115,"n":298,"o":6.115,"t":"2026-10-14T15:15:00Z","v":26912,"vw":6.1618},{"c":6.13,"h":6.19,"l":6.13,"n":197,"o":6.16,"t":"2026-10-14T15:30:00Z","v":17787,"vw":6.162846},{"c":6.09,"h":6.14,"l":6.09,"n":269,"o":6.14,"t":"2026-10-14T15:45:00Z","v":31668,"vw":6.121874},{"c":6.07,"h":6.1,"l":6.065,"n":275,"o":6.09,"t":"2026-10-14T16:00:00Z","v":34872,"vw":6.08224},{"c":6.08,"h":6.08,"l":6.05,"n":296,"o":6.06,"t":"2026-10-14T16:15:00Z","v":26400,"vw":6.065231},{"c":6.09,"h":6.1,"l":6.065,"n":255,"o":6.08,"t":"2026-10-14T16:30:00Z","v":27176,"vw":6.079501},{"c":6.0242,"h":6.1,"l":6.02,"n":428,"o":6.1,"t":"2026-10-14T16:45:00Z","v":72823,"vw":6.051597},{"c":6.0317,"h":6.06,"l":6.01,"n":191,"o":6.04,"t":"2026-10-14T17:00:00Z","v":25449,"vw":6.04739},{"c":5.99,"h":6.0346,"l":5.9823,"n":353,"o":6.025,"t":"2026-10-14T17:15:00Z","v":58260,"vw":6.005578},{"c":5.95,"h":6,"l":5.945,"n":373,"o":5.99,"t":"2026-10-14T17:30:00Z","v":55052,"vw":5.963111},{"c":5.9167,"h":5.96,"l":5.91,"n":411,"o":5.95,"t":"2026-10-14T17:45:00Z","v":73762,"vw":5.925224},{"c":5.975,"h":5.99,"l":5.88,"n":462,"o":5.91,"t":"2026-10-14T18:00:00Z","v":105316,"vw":5.95084},{"c":5.95,"h":5.98,"l":5.95,"n":250,"o":5.975,"t":"2026-10-14T18:15:00Z","v":25775,"vw":5.962679},{"c":5.92,"h":5.9576,"l":5.92,"n":351,"o":5.94,"t":"2026-10-14T18:30:00Z","v":30432,"vw":5.938351},{"c":5.97,"h":5.99,"l":5.93,"n":324,"o":5.93,"t":"2026-10-14T18:45:00Z","v":28308,"vw":5.956487},{"c":5.96,"h":5.989,"l":5.9301,"n":321,"o":5.97,"t":"2026-10-14T19:00:00Z","v":49671,"vw":5.9593},{"c":5.96,"h":5.99,"l":5.95,"n":340,"o":5.95,"t":"2026-10-14T19:15:00Z","v":24794,"vw":5.969333},{"c":5.925,"h":5.97,"l":5.91,"n":800,"o":5.96,"t":"2026-10-14T19:30:00Z","v":82772,"vw":5.936752},{"c":5.97,"h":5.975,"l":5.895,"n":1635,"o":5.9299,"t":"2026-10-14T19:45:00Z","v":158563,"vw":5.948944},{"c":5.95,"h":5.98,"l":5.95,"n":26,"o":5.98,"t":"2026-10-14T20:00:00Z","v":94171,"vw":5.979797},{"c":5.97,"h":5.97,"l":5.97,"n":4,"o":5.97,"t":"2026-10-14T20:15:00Z","v":194,"vw":5.97},{"c":6.02,"h":6.02,"l":6.02,"n":4,"o":6.02,"t":"2026-10-14T20:30:00Z","v":351,"vw":6.02},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-14T21:00:00Z","v":100,"vw":6},{"c":6.01,"h":6.01,"l":6,"n":4,"o":6,"t":"2026-10-14T22:15:00Z","v":1309,"vw":6.002063},{"c":6.01,"h":6.01,"l":6.01,"n":4,"o":6.01,"t":"2026-10-14T22:30:00Z","v":712,"vw":6.01},{"c":5.96,"h":5.99,"l":5.95,"n":7,"o":5.95,"t":"2026-10-14T22:45:00Z","v":1299,"vw":5.968106},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-14T23:00:00Z","v":500,"vw":6},{"c":5.92,"h":6,"l":5.92,"n":10,"o":6,"t":"2026-10-14T23:15:00Z","v":3564,"vw":5.964523},{"c":5.94,"h":5.95,"l":5.94,"n":3,"o":5.95,"t":"2026-10-14T23:30:00Z","v":600,"vw":5.947273},{"c":5.9404,"h":5.95,"l":5.9404,"n":3,"o":5.95,"t":"2026-10-14T23:45:00Z","v":504,"vw":5.944632},{"c":5.9001,"h":5.94,"l":5.8,"n":34,"o":5.8,"t":"2026-10-15T08:00:00Z","v":9456,"vw":5.872407},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-10-15T08:15:00Z","v":400,"vw":5.9},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-15T09:00:00Z","v":100,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-15T09:15:00Z","v":100,"vw":5.95},{"c":5.9003,"h":5.92,"l":5.9003,"n":8,"o":5.92,"t":"2026-10-15T10:30:00Z","v":739,"vw":5.91015},{"c":5.9003,"h":5.92,"l":5.9003,"n":3,"o":5.92,"t":"2026-10-15T10:45:00Z","v":1951,"vw":5.91015},{"c":5.82,"h":5.91,"l":5.82,"n":20,"o":5.9,"t":"2026-10-15T11:00:00Z","v":12799,"vw":5.898906},{"c":5.81,"h":5.8222,"l":5.81,"n":12,"o":5.8222,"t":"2026-10-15T11:15:00Z","v":3123,"vw":5.810807},{"c":6.04,"h":6.1,"l":5.98,"n":18,"o":5.98,"t":"2026-10-15T11:30:00Z","v":6430,"vw":6.04505},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-15T11:45:00Z","v":117,"vw":6.04},{"c":5.96,"h":5.96,"l":5.96,"n":3,"o":5.96,"t":"2026-10-15T12:00:00Z","v":102,"vw":5.96},{"c":6.05,"h":6.05,"l":5.9,"n":37,"o":5.9,"t":"2026-10-15T12:15:00Z","v":5408,"vw":5.988989},{"c":5.91,"h":5.9989,"l":5.85,"n":7,"o":5.86,"t":"2026-10-15T12:30:00Z","v":6064,"vw":5.869358},{"c":5.91,"h":5.96,"l":5.9,"n":9,"o":5.96,"t":"2026-10-15T12:45:00Z","v":4409,"vw":5.919575},{"c":5.8,"h":5.82,"l":5.8,"n":18,"o":5.82,"t":"2026-10-15T13:00:00Z","v":4121,"vw":5.817574},{"c":5.77,"h":5.81,"l":5.77,"n":18,"o":5.81,"t":"2026-10-15T13:15:00Z","v":1188,"vw":5.78543},{"c":5.76,"h":5.77,"l":5.67,"n":744,"o":5.75,"t":"2026-10-15T13:30:00Z","v":175925,"vw":5.721558},{"c":5.62,"h":5.76,"l":5.559,"n":551,"o":5.76,"t":"2026-10-15T13:45:00Z","v":124326,"vw":5.614518},{"c":5.81,"h":5.861,"l":5.6,"n":499,"o":5.605,"t":"2026-10-15T14:00:00Z","v":64790,"vw":5.763509},{"c":5.78,"h":5.82,"l":5.7601,"n":407,"o":5.811,"t":"2026-10-15T14:15:00Z","v":45998,"vw":5.794663},{"c":5.885,"h":5.89,"l":5.76,"n":391,"o":5.77,"t":"2026-10-15T14:30:00Z","v":34736,"vw":5.832631},{"c":5.95,"h":5.95,"l":5.8414,"n":391,"o":5.865,"t":"2026-10-15T14:45:00Z","v":70806,"vw":5.908706},{"c":6.03,"h":6.04,"l":5.9,"n":375,"o":5.93,"t":"2026-10-15T15:00:00Z","v":63588,"vw":5.988901},{"c":5.97,"h":6.045,"l":5.97,"n":249,"o":6.035,"t":"2026-10-15T15:15:00Z","v":19304,"vw":6.011684},{"c":5.97,"h":6.0099,"l":5.96,"n":234,"o":5.98,"t":"2026-10-15T15:30:00Z","v":16026,"vw":5.984445},{"c":5.969,"h":5.98,"l":5.955,"n":211,"o":5.96,"t":"2026-10-15T15:45:00Z","v":28883,"vw":5.963917},{"c":5.83,"h":5.961,"l":5.81,"n":706,"o":5.961,"t":"2026-10-15T16:00:00Z","v":108175,"vw":5.858749},{"c":5.73,"h":5.83,"l":5.73,"n":813,"o":5.825,"t":"2026-10-15T16:15:00Z","v":118277,"vw":5.774109},{"c":5.7,"h":5.74,"l":5.6737,"n":525,"o":5.73,"t":"2026-10-15T16:30:00Z","v":64585,"vw":5.709439},{"c":5.72,"h":5.73,"l":5.7,"n":529,"o":5.71,"t":"2026-10-15T16:45:00Z","v":70984,"vw":5.715606},{"c":5.7599,"h":5.765,"l":5.7,"n":836,"o":5.72,"t":"2026-10-15T17:00:00Z","v":101889,"vw":5.727936},{"c":5.72,"h":5.785,"l":5.71,"n":545,"o":5.7422,"t":"2026-10-15T17:15:00Z","v":60761,"vw":5.749222},{"c":5.75,"h":5.76,"l":5.7,"n":596,"o":5.72,"t":"2026-10-15T17:30:00Z","v":100372,"vw":5.728739},{"c":5.75,"h":5.78,"l":5.74,"n":385,"o":5.75,"t":"2026-10-15T17:45:00Z","v":60651,"vw":5.761233},{"c":5.72,"h":5.75,"l":5.72,"n":396,"o":5.74,"t":"2026-10-15T18:00:00Z","v":68766,"vw":5.728011},{"c":5.73,"h":5.73,"l":5.7,"n":580,"o":5.7241,"t":"2026-10-15T18:15:00Z","v":72251,"vw":5.713314},{"c":5.765,"h":5.765,"l":5.71,"n":810,"o":5.73,"t":"2026-10-15T18:30:00Z","v":92161,"vw":5.735935},{"c":5.76,"h":5.78,"l":5.75,"n":397,"o":5.765,"t":"2026-10-15T18:45:00Z","v":58056,"vw":5.770992},{"c":5.83,"h":5.84,"l":5.76,"n":840,"o":5.76,"t":"2026-10-15T19:00:00Z","v":106123,"vw":5.794081},{"c":5.795,"h":5.8498,"l":5.795,"n":609,"o":5.83,"t":"2026-10-15T19:15:00Z","v":55606,"vw":5.816761},{"c":5.86,"h":5.87,"l":5.772,"n":1364,"o":5.8,"t":"2026-10-15T19:30:00Z","v":108447,"vw":5.823456},{"c":5.89,"h":5.91,"l":5.86,"n":2080,"o":5.865,"t":"2026-10-15T19:45:00Z","v":168646,"vw":5.889838},{"c":5.83,"h":5.98,"l":5.83,"n":41,"o":5.9,"t":"2026-10-15T20:00:00Z","v":113204,"vw":5.900164},{"c":5.9,"h":5.9,"l":5.9,"n":3,"o":5.9,"t":"2026-10-15T20:15:00Z","v":651,"vw":5.9},{"c":5.9,"h":5.9,"l":5.9,"n":8,"o":5.9,"t":"2026-10-15T20:30:00Z","v":1560,"vw":5.9},{"c":5.9,"h":5.9,"l":5.825,"n":9,"o":5.8987,"t":"2026-10-15T22:00:00Z","v":892,"vw":5.889692},{"c":5.9,"h":5.9,"l":5.9,"n":3,"o":5.9,"t":"2026-10-15T22:45:00Z","v":362,"vw":5.9},{"c":5.9,"h":5.9,"l":5.8988,"n":8,"o":5.9,"t":"2026-10-15T23:00:00Z","v":3618,"vw":5.899274},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-15T23:15:00Z","v":500,"vw":5.96},{"c":5.93,"h":5.93,"l":5.92,"n":2,"o":5.92,"t":"2026-10-15T23:45:00Z","v":300,"vw":5.926667},{"c":5.95,"h":5.95,"l":5.95,"n":9,"o":5.95,"t":"2026-10-16T08:00:00Z","v":657,"vw":5.95},{"c":5.97,"h":6.07,"l":5.97,"n":2,"o":6.07,"t":"2026-10-16T08:15:00Z","v":1320,"vw":6.053106},{"c":5.97,"h":5.97,"l":5.9608,"n":2,"o":5.9608,"t":"2026-10-16T09:45:00Z","v":2497,"vw":5.96209},{"c":5.97,"h":5.97,"l":5.97,"n":3,"o":5.97,"t":"2026-10-16T10:15:00Z","v":502,"vw":5.97},{"c":6.03,"h":6.0572,"l":5.92,"n":13,"o":5.96,"t":"2026-10-16T11:00:00Z","v":3715,"vw":5.996053},{"c":5.7615,"h":5.7615,"l":5.7615,"n":1,"o":5.7615,"t":"2026-10-16T11:15:00Z","v":1000,"vw":5.7615},{"c":5.93,"h":6.1,"l":5.92,"n":86,"o":5.92,"t":"2026-10-16T12:00:00Z","v":9030,"vw":6.039532},{"c":5.89,"h":5.8992,"l":5.87,"n":3,"o":5.87,"t":"2026-10-16T12:15:00Z","v":1913,"vw":5.8874},{"c":5.91,"h":5.9991,"l":5.91,"n":2,"o":5.9991,"t":"2026-10-16T12:30:00Z","v":600,"vw":5.95455},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-16T13:00:00Z","v":300,"vw":5.92},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-16T13:15:00Z","v":1000,"vw":5.92},{"c":5.9,"h":5.96,"l":5.8029,"n":529,"o":5.9,"t":"2026-10-16T13:30:00Z","v":115890,"vw":5.880429},{"c":5.9,"h":5.92,"l":5.81,"n":267,"o":5.91,"t":"2026-10-16T13:45:00Z","v":37779,"vw":5.861934},{"c":5.87,"h":5.9124,"l":5.85,"n":428,"o":5.885,"t":"2026-10-16T14:00:00Z","v":58002,"vw":5.879214},{"c":5.88,"h":5.915,"l":5.86,"n":185,"o":5.9,"t":"2026-10-16T14:15:00Z","v":19715,"vw":5.89989},{"c":5.86,"h":5.9,"l":5.85,"n":237,"o":5.86,"t":"2026-10-16T14:30:00Z","v":10958,"vw":5.867903},{"c":5.815,"h":5.8677,"l":5.78,"n":396,"o":5.86,"t":"2026-10-16T14:45:00Z","v":91456,"vw":5.812254},{"c":5.845,"h":5.8795,"l":5.81,"n":252,"o":5.815,"t":"2026-10-16T15:00:00Z","v":57571,"vw":5.837835},{"c":5.81,"h":5.86,"l":5.8,"n":227,"o":5.86,"t":"2026-10-16T15:15:00Z","v":15812,"vw":5.81407},{"c":5.785,"h":5.83,"l":5.7701,"n":260,"o":5.83,"t":"2026-10-16T15:30:00Z","v":39762,"vw":5.79012},{"c":5.73,"h":5.8,"l":5.7049,"n":252,"o":5.79,"t":"2026-10-16T15:45:00Z","v":22839,"vw":5.752309},{"c":5.695,"h":5.7023,"l":5.63,"n":390,"o":5.7023,"t":"2026-10-16T16:00:00Z","v":68870,"vw":5.659851},{"c":5.69,"h":5.71,"l":5.65,"n":265,"o":5.71,"t":"2026-10-16T16:15:00Z","v":31449,"vw":5.68121},{"c":5.67,"h":5.69,"l":5.66,"n":273,"o":5.68,"t":"2026-10-16T16:30:00Z","v":16931,"vw":5.674641},{"c":5.63,"h":5.67,"l":5.63,"n":255,"o":5.67,"t":"2026-10-16T16:45:00Z","v":14576,"vw":5.645802},{"c":5.57,"h":5.63,"l":5.56,"n":311,"o":5.63,"t":"2026-10-16T17:00:00Z","v":27087,"vw":5.581907},{"c":5.62,"h":5.62,"l":5.55,"n":375,"o":5.57,"t":"2026-10-16T17:15:00Z","v":27499,"vw":5.565298},{"c":5.6201,"h":5.64,"l":5.6,"n":302,"o":5.62,"t":"2026-10-16T17:30:00Z","v":15066,"vw":5.623996},{"c":5.57,"h":5.63,"l":5.56,"n":303,"o":5.62,"t":"2026-10-16T17:45:00Z","v":15219,"vw":5.583157},{"c":5.57,"h":5.59,"l":5.55,"n":330,"o":5.565,"t":"2026-10-16T18:00:00Z","v":30204,"vw":5.564969},{"c":5.55,"h":5.58,"l":5.545,"n":339,"o":5.575,"t":"2026-10-16T18:15:00Z","v":21654,"vw":5.563587},{"c":5.54,"h":5.56,"l":5.53,"n":315,"o":5.54,"t":"2026-10-16T18:30:00Z","v":20600,"vw":5.544399},{"c":5.49,"h":5.535,"l":5.47,"n":548,"o":5.535,"t":"2026-10-16T18:45:00Z","v":58926,"vw":5.503029},{"c":5.53,"h":5.53,"l":5.47,"n":413,"o":5.49,"t":"2026-10-16T19:00:00Z","v":30852,"vw":5.501897},{"c":5.49,"h":5.54,"l":5.48,"n":956,"o":5.53,"t":"2026-10-16T19:15:00Z","v":73674,"vw":5.503972},{"c":5.43,"h":5.515,"l":5.42,"n":650,"o":5.495,"t":"2026-10-16T19:30:00Z","v":60461,"vw":5.464108},{"c":5.59,"h":5.595,"l":5.42,"n":1680,"o":5.4326,"t":"2026-10-16T19:45:00Z","v":150714,"vw":5.540559},{"c":5.59,"h":5.59,"l":5.59,"n":10,"o":5.59,"t":"2026-10-16T20:00:00Z","v":116416,"vw":5.59},{"c":5.6,"h":5.61,"l":5.6,"n":2,"o":5.61,"t":"2026-10-16T20:15:00Z","v":1750,"vw":5.600571},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-16T20:45:00Z","v":100,"vw":5.7},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-16T21:45:00Z","v":100,"vw":5.63},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-16T22:30:00Z","v":100,"vw":5.65},{"c":5.6,"h":5.61,"l":5.6,"n":3,"o":5.61,"t":"2026-10-16T23:30:00Z","v":469,"vw":5.604292},{"c":5.76,"h":5.77,"l":5.61,"n":12,"o":5.61,"t":"2026-10-19T08:00:00Z","v":706,"vw":5.738125},{"c":5.75,"h":5.75,"l":5.6111,"n":5,"o":5.75,"t":"2026-10-19T09:00:00Z","v":1606,"vw":5.716278},{"c":5.71,"h":5.75,"l":5.68,"n":16,"o":5.68,"t":"2026-10-19T10:30:00Z","v":6508,"vw":5.739858},{"c":5.63,"h":5.7,"l":5.63,"n":7,"o":5.7,"t":"2026-10-19T11:00:00Z","v":900,"vw":5.646847},{"c":5.7,"h":5.71,"l":5.7,"n":2,"o":5.71,"t":"2026-10-19T11:15:00Z","v":500,"vw":5.708},{"c":5.7,"h":5.7,"l":5.69,"n":5,"o":5.6942,"t":"2026-10-19T12:00:00Z","v":1400,"vw":5.691857},{"c":5.7,"h":5.7487,"l":5.7,"n":11,"o":5.7487,"t":"2026-10-19T12:15:00Z","v":2605,"vw":5.732972},{"c":5.74,"h":5.74,"l":5.7,"n":4,"o":5.71,"t":"2026-10-19T12:30:00Z","v":1540,"vw":5.712876},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-19T12:45:00Z","v":100,"vw":5.7},{"c":5.65,"h":5.67,"l":5.65,"n":3,"o":5.67,"t":"2026-10-19T13:00:00Z","v":340,"vw":5.663939},{"c":5.7,"h":5.7,"l":5.68,"n":5,"o":5.6989,"t":"2026-10-19T13:15:00Z","v":1743,"vw":5.694013},{"c":5.585,"h":5.7,"l":5.53,"n":337,"o":5.69,"t":"2026-10-19T13:30:00Z","v":62896,"vw":5.622154},{"c":5.52,"h":5.5999,"l":5.5,"n":657,"o":5.574,"t":"2026-10-19T13:45:00Z","v":77502,"vw":5.543159},{"c":5.565,"h":5.57,"l":5.49,"n":329,"o":5.52,"t":"2026-10-19T14:00:00Z","v":34475,"vw":5.522969},{"c":5.595,"h":5.63,"l":5.58,"n":162,"o":5.58,"t":"2026-10-19T14:15:00Z","v":12002,"vw":5.605117},{"c":5.575,"h":5.6,"l":5.55,"n":280,"o":5.6,"t":"2026-10-19T14:30:00Z","v":28332,"vw":5.568073},{"c":5.6104,"h":5.68,"l":5.575,"n":333,"o":5.575,"t":"2026-10-19T14:45:00Z","v":53996,"vw":5.627299},{"c":5.601,"h":5.63,"l":5.59,"n":263,"o":5.605,"t":"2026-10-19T15:00:00Z","v":40503,"vw":5.605773},{"c":5.6898,"h":5.6898,"l":5.58,"n":492,"o":5.595,"t":"2026-10-19T15:15:00Z","v":95216,"vw":5.642892},{"c":5.645,"h":5.68,"l":5.6201,"n":213,"o":5.68,"t":"2026-10-19T15:30:00Z","v":9333,"vw":5.653122},{"c":5.63,"h":5.6404,"l":5.625,"n":123,"o":5.64,"t":"2026-10-19T15:45:00Z","v":8821,"vw":5.63598},{"c":5.58,"h":5.6377,"l":5.57,"n":140,"o":5.63,"t":"2026-10-19T16:00:00Z","v":6120,"vw":5.596326},{"c":5.575,"h":5.59,"l":5.57,"n":164,"o":5.58,"t":"2026-10-19T16:15:00Z","v":6558,"vw":5.577297},{"c":5.56,"h":5.57,"l":5.55,"n":121,"o":5.57,"t":"2026-10-19T16:30:00Z","v":6071,"vw":5.557539},{"c":5.55,"h":5.56,"l":5.54,"n":109,"o":5.56,"t":"2026-10-19T16:45:00Z","v":7584,"vw":5.551202},{"c":5.5312,"h":5.5499,"l":5.53,"n":212,"o":5.54,"t":"2026-10-19T17:00:00Z","v":8094,"vw":5.535912},{"c":5.51,"h":5.54,"l":5.51,"n":338,"o":5.5301,"t":"2026-10-19T17:15:00Z","v":30824,"vw":5.522979},{"c":5.49,"h":5.52,"l":5.48,"n":351,"o":5.51,"t":"2026-10-19T17:30:00Z","v":24262,"vw":5.500132},{"c":5.47,"h":5.48,"l":5.44,"n":419,"o":5.48,"t":"2026-10-19T17:45:00Z","v":21592,"vw":5.460658},{"c":5.47,"h":5.47,"l":5.455,"n":180,"o":5.47,"t":"2026-10-19T18:00:00Z","v":10786,"vw":5.465546},{"c":5.425,"h":5.4694,"l":5.42,"n":230,"o":5.46,"t":"2026-10-19T18:15:00Z","v":13892,"vw":5.44499},{"c":5.46,"h":5.46,"l":5.4203,"n":327,"o":5.425,"t":"2026-10-19T18:30:00Z","v":22660,"vw":5.446365},{"c":5.46,"h":5.48,"l":5.45,"n":320,"o":5.46,"t":"2026-10-19T18:45:00Z","v":16695,"vw":5.460739},{"c":5.46,"h":5.468,"l":5.44,"n":347,"o":5.455,"t":"2026-10-19T19:00:00Z","v":31478,"vw":5.453715},{"c":5.46,"h":5.49,"l":5.44,"n":441,"o":5.4506,"t":"2026-10-19T19:15:00Z","v":26510,"vw":5.465773},{"c":5.475,"h":5.475,"l":5.45,"n":519,"o":5.46,"t":"2026-10-19T19:30:00Z","v":27198,"vw":5.461806},{"c":5.49,"h":5.5,"l":5.46,"n":1768,"o":5.4789,"t":"2026-10-19T19:45:00Z","v":158464,"vw":5.486699},{"c":5.5,"h":5.5,"l":5.48,"n":17,"o":5.5,"t":"2026-10-19T20:00:00Z","v":78149,"vw":5.499958},{"c":5.51,"h":5.51,"l":5.51,"n":2,"o":5.51,"t":"2026-10-19T22:45:00Z","v":577,"vw":5.51},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-19T23:15:00Z","v":100,"vw":5.62},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-19T23:45:00Z","v":100,"vw":5.55},{"c":5.48,"h":5.48,"l":5.48,"n":4,"o":5.48,"t":"2026-10-20T09:00:00Z","v":1052,"vw":5.48},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-20T10:45:00Z","v":2270,"vw":5.47},{"c":5.45,"h":5.45,"l":5.45,"n":6,"o":5.45,"t":"2026-10-20T12:00:00Z","v":3005,"vw":5.45},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-10-20T12:15:00Z","v":1600,"vw":5.42},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-20T13:00:00Z","v":100,"vw":5.53},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-20T13:15:00Z","v":200,"vw":5.54},{"c":5.33,"h":5.45,"l":5.31,"n":910,"o":5.45,"t":"2026-10-20T13:30:00Z","v":129566,"vw":5.350048},{"c":5.43,"h":5.445,"l":5.31,"n":380,"o":5.33,"t":"2026-10-20T13:45:00Z","v":44364,"vw":5.389894},{"c":5.565,"h":5.61,"l":5.46,"n":344,"o":5.475,"t":"2026-10-20T14:00:00Z","v":47457,"vw":5.540388},{"c":5.63,"h":5.66,"l":5.559,"n":402,"o":5.565,"t":"2026-10-20T14:15:00Z","v":54797,"vw":5.605584},{"c":5.65,"h":5.68,"l":5.6,"n":348,"o":5.635,"t":"2026-10-20T14:30:00Z","v":38190,"vw":5.644632},{"c":5.62,"h":5.65,"l":5.59,"n":409,"o":5.645,"t":"2026-10-20T14:45:00Z","v":66531,"vw":5.604715},{"c":5.51,"h":5.6161,"l":5.48,"n":335,"o":5.61,"t":"2026-10-20T15:00:00Z","v":29784,"vw":5.526738},{"c":5.5,"h":5.53,"l":5.5,"n":215,"o":5.5,"t":"2026-10-20T15:15:00Z","v":26603,"vw":5.512756},{"c":5.515,"h":5.5377,"l":5.5,"n":294,"o":5.51,"t":"2026-10-20T15:30:00Z","v":31607,"vw":5.511351},{"c":5.516,"h":5.525,"l":5.5,"n":200,"o":5.52,"t":"2026-10-20T15:45:00Z","v":21586,"vw":5.50372},{"c":5.5,"h":5.5277,"l":5.5,"n":143,"o":5.52,"t":"2026-10-20T16:00:00Z","v":12597,"vw":5.503156},{"c":5.52,"h":5.52,"l":5.5,"n":160,"o":5.5055,"t":"2026-10-20T16:15:00Z","v":10993,"vw":5.503593},{"c":5.52,"h":5.54,"l":5.5101,"n":156,"o":5.52,"t":"2026-10-20T16:30:00Z","v":9339,"vw":5.521918},{"c":5.515,"h":5.54,"l":5.505,"n":226,"o":5.52,"t":"2026-10-20T16:45:00Z","v":13403,"vw":5.518918},{"c":5.53,"h":5.5301,"l":5.51,"n":363,"o":5.52,"t":"2026-10-20T17:00:00Z","v":22159,"vw":5.524908},{"c":5.55,"h":5.56,"l":5.51,"n":235,"o":5.53,"t":"2026-10-20T17:15:00Z","v":53477,"vw":5.537633},{"c":5.53,"h":5.56,"l":5.525,"n":326,"o":5.552,"t":"2026-10-20T17:30:00Z","v":44318,"vw":5.53651},{"c":5.55,"h":5.55,"l":5.533,"n":114,"o":5.54,"t":"2026-10-20T17:45:00Z","v":9049,"vw":5.544567},{"c":5.525,"h":5.5554,"l":5.52,"n":299,"o":5.55,"t":"2026-10-20T18:00:00Z","v":62386,"vw":5.529577},{"c":5.51,"h":5.5299,"l":5.51,"n":173,"o":5.5299,"t":"2026-10-20T18:15:00Z","v":11542,"vw":5.516684},{"c":5.44,"h":5.5,"l":5.4324,"n":300,"o":5.5,"t":"2026-10-20T18:30:00Z","v":44146,"vw":5.467793},{"c":5.4805,"h":5.49,"l":5.44,"n":244,"o":5.44,"t":"2026-10-20T18:45:00Z","v":25136,"vw":5.461351},{"c":5.48,"h":5.49,"l":5.4724,"n":281,"o":5.48,"t":"2026-10-20T19:00:00Z","v":15018,"vw":5.482305},{"c":5.49,"h":5.495,"l":5.47,"n":455,"o":5.48,"t":"2026-10-20T19:15:00Z","v":62882,"vw":5.48142},{"c":5.5,"h":5.51,"l":5.47,"n":415,"o":5.49,"t":"2026-10-20T19:30:00Z","v":29565,"vw":5.49196},{"c":5.495,"h":5.52,"l":5.49,"n":1183,"o":5.5,"t":"2026-10-20T19:45:00Z","v":85334,"vw":5.504398},{"c":5.57,"h":5.57,"l":5.47,"n":13,"o":5.49,"t":"2026-10-20T20:00:00Z","v":64922,"vw":5.490489},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-20T21:00:00Z","v":1128,"vw":5.54},{"c":5.5521,"h":5.5521,"l":5.5521,"n":1,"o":5.5521,"t":"2026-10-20T21:15:00Z","v":100,"vw":5.5521},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-20T21:30:00Z","v":125,"vw":5.56},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-20T22:00:00Z","v":500,"vw":5.45},{"c":5.56,"h":5.56,"l":5.55,"n":8,"o":5.55,"t":"2026-10-20T22:15:00Z","v":603,"vw":5.554755},{"c":5.61,"h":5.61,"l":5.56,"n":4,"o":5.56,"t":"2026-10-20T22:30:00Z","v":3430,"vw":5.561502},{"c":5.64,"h":5.69,"l":5.64,"n":10,"o":5.69,"t":"2026-10-20T22:45:00Z","v":4460,"vw":5.660104},{"c":5.59,"h":5.6,"l":5.59,"n":3,"o":5.6,"t":"2026-10-20T23:30:00Z","v":1000,"vw":5.596},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-21T08:15:00Z","v":100,"vw":5.6},{"c":5.62,"h":5.62,"l":5.61,"n":2,"o":5.61,"t":"2026-10-21T08:30:00Z","v":743,"vw":5.615976},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-21T08:45:00Z","v":226,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-21T09:45:00Z","v":155,"vw":5.6},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-21T11:15:00Z","v":232,"vw":5.57},{"c":5.6,"h":5.605,"l":5.59,"n":3,"o":5.59,"t":"2026-10-21T11:30:00Z","v":1150,"vw":5.6},{"c":5.7,"h":5.7,"l":5.601,"n":5,"o":5.61,"t":"2026-10-21T12:15:00Z","v":877,"vw":5.626862},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-21T12:45:00Z","v":200,"vw":5.61},{"c":5.67,"h":5.67,"l":5.61,"n":3,"o":5.61,"t":"2026-10-21T13:00:00Z","v":250,"vw":5.64},{"c":5.6783,"h":5.7,"l":5.6,"n":23,"o":5.7,"t":"2026-10-21T13:15:00Z","v":10088,"vw":5.668596},{"c":5.55,"h":5.68,"l":5.545,"n":246,"o":5.66,"t":"2026-10-21T13:30:00Z","v":61996,"vw":5.60102},{"c":5.515,"h":5.62,"l":5.515,"n":309,"o":5.545,"t":"2026-10-21T13:45:00Z","v":70118,"vw":5.586626},{"c":5.5051,"h":5.55,"l":5.48,"n":534,"o":5.515,"t":"2026-10-21T14:00:00Z","v":94040,"vw":5.504072},{"c":5.535,"h":5.57,"l":5.4715,"n":274,"o":5.5099,"t":"2026-10-21T14:15:00Z","v":24267,"vw":5.517077},{"c":5.645,"h":5.645,"l":5.54,"n":218,"o":5.54,"t":"2026-10-21T14:30:00Z","v":25401,"vw":5.59265},{"c":5.662,"h":5.6982,"l":5.63,"n":258,"o":5.64,"t":"2026-10-21T14:45:00Z","v":21971,"vw":5.670105},{"c":5.7,"h":5.7,"l":5.64,"n":270,"o":5.66,"t":"2026-10-21T15:00:00Z","v":28911,"vw":5.669616},{"c":5.66,"h":5.7,"l":5.6475,"n":253,"o":5.7,"t":"2026-10-21T15:15:00Z","v":19399,"vw":5.671509},{"c":5.685,"h":5.73,"l":5.6565,"n":253,"o":5.66,"t":"2026-10-21T15:30:00Z","v":32526,"vw":5.70232},{"c":5.67,"h":5.7091,"l":5.6601,"n":161,"o":5.6835,"t":"2026-10-21T15:45:00Z","v":16342,"vw":5.674844},{"c":5.67,"h":5.6977,"l":5.66,"n":375,"o":5.6624,"t":"2026-10-21T16:00:00Z","v":38201,"vw":5.676501},{"c":5.6785,"h":5.69,"l":5.6634,"n":153,"o":5.67,"t":"2026-10-21T16:15:00Z","v":9511,"vw":5.67521},{"c":5.72,"h":5.8,"l":5.65,"n":485,"o":5.67,"t":"2026-10-21T16:30:00Z","v":47030,"vw":5.746218},{"c":5.77,"h":5.77,"l":5.73,"n":280,"o":5.74,"t":"2026-10-21T16:45:00Z","v":16300,"vw":5.745826},{"c":5.7,"h":5.77,"l":5.695,"n":343,"o":5.76,"t":"2026-10-21T17:00:00Z","v":27106,"vw":5.738154},{"c":5.74,"h":5.75,"l":5.6854,"n":192,"o":5.71,"t":"2026-10-21T17:15:00Z","v":12684,"vw":5.716179},{"c":5.7299,"h":5.75,"l":5.7201,"n":130,"o":5.7499,"t":"2026-10-21T17:30:00Z","v":7348,"vw":5.734405},{"c":5.73,"h":5.731,"l":5.73,"n":25,"o":5.73,"t":"2026-10-21T17:45:00Z","v":3732,"vw":5.73017}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.325,"strike":14.95390865859525,"iv":8,"gamma":0.050583366460327475,"theta":-0.14560426193142237,"vega":0.0007606372473562969,"rho":0.000025321539264701423,"breakevenPct":166.6476205688525},{"delta":0.15,"premium":0.1617716262522089,"strike":9.141874802324939,"iv":4.161229878028179,"gamma":0.2372211218146118,"theta":-0.09975798929430808,"vega":0.0010109841914858727,"rho":0.00004261791905539856,"breakevenPct":62.36730241844931},{"delta":0.2,"premium":0.325,"strike":11.420244381187135,"iv":7.967095830590865,"gamma":0.08106939186355844,"theta":-0.23127513057394453,"vega":0.0012134794624012674,"rho":0.00004855606312615461,"breakevenPct":104.97808693171264},{"delta":0.25,"premium":0.3268188927139852,"strike":8.89086643716089,"iv":6.314166355137832,"gamma":0.11664332524493798,"theta":-0.2076010657115555,"vega":0.0013762552681469019,"rho":0.0000632995345952323,"breakevenPct":60.867108723819776},{"delta":0.3,"premium":0.34860834922006156,"strike":7.583499046796304,"iv":5.116407908275089,"gamma":0.1572868213330028,"theta":-0.18415323787013188,"vega":0.001506314195221276,"rho":0.00007845404351756115,"breakevenPct":38.43119364775506},{"delta":0.35,"premium":0.3315572774990023,"strike":6.8688544500199535,"iv":3.994587009401304,"gamma":0.22512270048635302,"theta":-0.14873588104425278,"vega":0.0015563829723242886,"rho":0.00009564351133150315,"breakevenPct":25.66163573331511},{"delta":0.4,"premium":0.34272248508480946,"strike":6.645550298303811,"iv":3.6075581334793942,"gamma":0.27560839371859563,"theta":-0.13484748283148723,"vega":0.0015634983112599676,"rho":0.00011123803594988887,"breakevenPct":21.95938539945236},{"delta":0.45,"premium":0.3538876926706166,"strike":6.422246146587669,"iv":3.220529257557485,"gamma":0.3260940869508382,"theta":-0.1209590846187217,"vega":0.0015706136501956465,"rho":0.00012683256056827456,"breakevenPct":18.257135065589612},{"delta":0.5,"premium":0.3650529002564237,"strike":6.198941994871526,"iv":2.833500381635576,"gamma":0.37657978018308075,"theta":-0.10707068640595616,"vega":0.0015777289891313253,"rho":0.00014242708518666025,"breakevenPct":14.554884731726869},{"delta":0.55,"premium":0.3762181078422308,"strike":5.975637843155383,"iv":2.4464715057136663,"gamma":0.4270654734153234,"theta":-0.09318228819319059,"vega":0.001584844328067004,"rho":0.00015802160980504597,"breakevenPct":10.852634397864119},{"delta":0.6,"premium":0.38738331542803794,"strike":5.752333691439241,"iv":2.0594426297917576,"gamma":0.4775511666475659,"theta":-0.07929388998042507,"vega":0.001591959667002683,"rho":0.00017361613442343167,"breakevenPct":7.150384064001376},{"delta":0.65,"premium":0.398548523013845,"strike":5.529029539723098,"iv":1.6724137538698476,"gamma":0.5280368598798085,"theta":-0.0654054917676595,"vega":0.001599075005938362,"rho":0.00018921065904181742,"breakevenPct":3.4481337301386255},{"delta":0.7,"premium":0.6843191789869274,"strike":5.22921982953626,"iv":2.350109922203333,"gamma":0.42822350122938657,"theta":-0.07856441109948654,"vega":0.001477948099793346,"rho":0.0001895619283761173,"breakevenPct":3.2031240579962805},{"delta":0.75,"premium":1.0111228329948903,"strike":4.917978254290581,"iv":3.1869029362301533,"gamma":0.30595166356201475,"theta":-0.09576488362763202,"vega":0.0013376585593259274,"rho":0.00018763546990934694,"breakevenPct":3.474713565191462},{"delta":0.8,"premium":1.337926487002853,"strike":4.606736679044902,"iv":4.023695950256974,"gamma":0.18367982589464293,"theta":-0.11296535615577749,"vega":0.0011973690188585087,"rho":0.0001857090114425766,"breakevenPct":3.746303072386643}],"put":[{"delta":0.1,"premium":0.325,"strike":3.1590466814777067,"iv":8,"gamma":0.050220259513165506,"theta":-0.14455905828557256,"vega":0.0007551770993251877,"rho":-0.00004536982629290327,"breakevenPct":50.54019753093008},{"delta":0.15,"premium":0.3099560765267173,"strike":3.8008784694656534,"iv":7.0200036761476685,"gamma":0.07796378742642288,"theta":-0.16818761731373644,"vega":0.0010088449611641405,"rho":-0.00006658971324918543,"breakevenPct":39.076398028988905},{"delta":0.2,"premium":0.275,"strike":4.511564709856033,"iv":4.75796873487274,"gamma":0.13698806845300343,"theta":-0.13742843150734652,"vega":0.0012113508172407526,"rho":-0.00008142418732724817,"breakevenPct":26.063443108969757},{"delta":0.25,"premium":0.275,"strike":4.799570330527352,"iv":4.039329826110287,"gamma":0.21041811843755956,"theta":-0.12407515892362084,"vega":0.0013245935861099973,"rho":-0.00009811766445168425,"breakevenPct":21.03716700650346},{"delta":0.3,"premium":0.275,"strike":5.087575951198671,"iv":3.3206909173478336,"gamma":0.2838481684221157,"theta":-0.11072188633989516,"vega":0.0014378363549792418,"rho":-0.00011481114157612033,"breakevenPct":16.01089090403716},{"delta":0.35,"premium":0.275,"strike":5.37558157186999,"iv":2.60205200858538,"gamma":0.3572782184066718,"theta":-0.0973686137561695,"vega":0.0015510791238484865,"rho":-0.0001315046187005564,"breakevenPct":10.984614801570865},{"delta":0.4,"premium":0.2876650017838031,"strike":5.550660007135212,"iv":2.2012630752764895,"gamma":0.4126582233321442,"theta":-0.0878308954691402,"vega":0.0016,"rho":-0.00014857447741745776,"breakevenPct":8.15017442667699},{"delta":0.45,"premium":0.30996254013556906,"strike":5.639850160542276,"iv":2.0422191937210132,"gamma":0.45431002497324297,"theta":-0.08119514805565466,"vega":0.0016,"rho":-0.0001659305981906003,"breakevenPct":6.982764041767777},{"delta":0.5,"premium":0.332260078487335,"strike":5.72904031394934,"iv":1.8831753121655368,"gamma":0.4959618266143418,"theta":-0.07455940064216911,"vega":0.0016,"rho":-0.00018328671896374282,"breakevenPct":5.815353656858565},{"delta":0.55,"premium":0.35455761683910103,"strike":5.818230467356404,"iv":1.7241314306100604,"gamma":0.5376136282554407,"theta":-0.06792365322868354,"vega":0.0016,"rho":-0.0002006428397368854,"breakevenPct":4.647943271949351},{"delta":0.6,"premium":0.37685515519086693,"strike":5.907420620763467,"iv":1.5650875490545846,"gamma":0.5792654298965394,"theta":-0.06128790581519801,"vega":0.0016,"rho":-0.00021799896051002791,"breakevenPct":3.48053288704014},{"delta":0.65,"premium":0.39915269354263294,"strike":5.996610774170532,"iv":1.406043667499108,"gamma":0.6209172315376383,"theta":-0.05465215840171245,"vega":0.0016,"rho":-0.00023535508128317046,"breakevenPct":2.313122502130926},{"delta":0.7,"premium":1.0865664559905184,"strike":6.594717624600797,"iv":2.9225817329660932,"gamma":0.26727152169958784,"theta":-0.10376227402430592,"vega":0.001477086107316463,"rho":-0.00029205525006706026,"breakevenPct":3.8717073540963614},{"delta":0.75,"premium":1.1805782357824843,"strike":6.739351131973053,"iv":2.746960908351186,"gamma":0.2542311909113225,"theta":-0.08833810822323987,"vega":0.0013263685103287912,"rho":-0.0003138411256765335,"breakevenPct":2.9882566109848514},{"delta":0.8,"premium":1.27459001557445,"strike":6.883984639345308,"iv":2.5713400837362785,"gamma":0.2411908601230572,"theta":-0.07291394242217383,"vega":0.0011756509133411194,"rho":-0.0003356270012860068,"breakevenPct":2.1048058678733415},{"delta":0.85,"premium":2.6457630458014405,"strike":8.264159069074577,"iv":3.926041355968958,"gamma":0.15390092356185253,"theta":-0.09303837501794873,"vega":0.0010106563829424017,"rho":-0.0004305118848013435,"breakevenPct":1.9477133809225986},{"delta":0.9,"premium":5.455175004762251,"strike":11.084394741855,"iv":5.775445214859857,"gamma":0.0695628698971763,"theta":-0.10455712633065357,"vega":0.0007558622129968642,"rho":-0.0006075402160876771,"breakevenPct":1.7588178517844735}]},"raw":{"call":[{"delta":0.1,"premium":0.325,"strike":14.95390865859525,"iv":8,"gamma":0.050583366460327475,"theta":-0.14560426193142237,"vega":0.0007606372473562969,"rho":0.000025321539264701423,"breakevenPct":166.6476205688525},{"delta":0.15,"premium":0.1617716262522089,"strike":9.141874802324939,"iv":4.161229878028179,"gamma":0.2372211218146118,"theta":-0.09975798929430808,"vega":0.0010109841914858727,"rho":0.00004261791905539856,"breakevenPct":62.36730241844931},{"delta":0.2,"premium":0.325,"strike":11.420244381187135,"iv":7.967095830590865,"gamma":0.08106939186355844,"theta":-0.23127513057394453,"vega":0.0012134794624012674,"rho":0.00004855606312615461,"breakevenPct":104.97808693171264},{"delta":0.25,"premium":0.3268188927139852,"strike":8.89086643716089,"iv":6.314166355137832,"gamma":0.11664332524493798,"theta":-0.2076010657115555,"vega":0.0013762552681469019,"rho":0.0000632995345952323,"breakevenPct":60.867108723819776},{"delta":0.3,"premium":0.34860834922006156,"strike":7.583499046796304,"iv":5.116407908275089,"gamma":0.1572868213330028,"theta":-0.18415323787013188,"vega":0.001506314195221276,"rho":0.00007845404351756115,"breakevenPct":38.43119364775506},{"delta":0.35,"premium":0.3315572774990023,"strike":6.8688544500199535,"iv":3.994587009401304,"gamma":0.22512270048635302,"theta":-0.14873588104425278,"vega":0.0015563829723242886,"rho":0.00009564351133150315,"breakevenPct":25.66163573331511},{"delta":0.4,"premium":0.34272248508480946,"strike":6.645550298303811,"iv":3.6075581334793942,"gamma":0.27560839371859563,"theta":-0.13484748283148723,"vega":0.0015634983112599676,"rho":0.00011123803594988887,"breakevenPct":21.95938539945236},{"delta":0.45,"premium":0.3538876926706166,"strike":6.422246146587669,"iv":3.220529257557485,"gamma":0.3260940869508382,"theta":-0.1209590846187217,"vega":0.0015706136501956465,"rho":0.00012683256056827456,"breakevenPct":18.257135065589612},{"delta":0.5,"premium":0.3650529002564237,"strike":6.198941994871526,"iv":2.833500381635576,"gamma":0.37657978018308075,"theta":-0.10707068640595616,"vega":0.0015777289891313253,"rho":0.00014242708518666025,"breakevenPct":14.554884731726869},{"delta":0.55,"premium":0.3762181078422308,"strike":5.975637843155383,"iv":2.4464715057136663,"gamma":0.4270654734153234,"theta":-0.09318228819319059,"vega":0.001584844328067004,"rho":0.00015802160980504597,"breakevenPct":10.852634397864119},{"delta":0.6,"premium":0.38738331542803794,"strike":5.752333691439241,"iv":2.0594426297917576,"gamma":0.4775511666475659,"theta":-0.07929388998042507,"vega":0.001591959667002683,"rho":0.00017361613442343167,"breakevenPct":7.150384064001376},{"delta":0.65,"premium":0.398548523013845,"strike":5.529029539723098,"iv":1.6724137538698476,"gamma":0.5280368598798085,"theta":-0.0654054917676595,"vega":0.001599075005938362,"rho":0.00018921065904181742,"breakevenPct":3.4481337301386255},{"delta":0.7,"premium":0.6843191789869274,"strike":5.22921982953626,"iv":2.350109922203333,"gamma":0.42822350122938657,"theta":-0.07856441109948654,"vega":0.001477948099793346,"rho":0.0001895619283761173,"breakevenPct":3.2031240579962805},{"delta":0.75,"premium":1.0111228329948903,"strike":4.917978254290581,"iv":3.1869029362301533,"gamma":0.30595166356201475,"theta":-0.09576488362763202,"vega":0.0013376585593259274,"rho":0.00018763546990934694,"breakevenPct":3.474713565191462},{"delta":0.8,"premium":1.337926487002853,"strike":4.606736679044902,"iv":4.023695950256974,"gamma":0.18367982589464293,"theta":-0.11296535615577749,"vega":0.0011973690188585087,"rho":0.0001857090114425766,"breakevenPct":3.746303072386643}],"put":[{"delta":0.1,"premium":0.325,"strike":3.1590466814777067,"iv":8,"gamma":0.050220259513165506,"theta":-0.14455905828557256,"vega":0.0007551770993251877,"rho":-0.00004536982629290327,"breakevenPct":50.54019753093008},{"delta":0.15,"premium":0.3099560765267173,"strike":3.8008784694656534,"iv":7.0200036761476685,"gamma":0.07796378742642288,"theta":-0.16818761731373644,"vega":0.0010088449611641405,"rho":-0.00006658971324918543,"breakevenPct":39.076398028988905},{"delta":0.2,"premium":0.275,"strike":4.511564709856033,"iv":4.75796873487274,"gamma":0.13698806845300343,"theta":-0.13742843150734652,"vega":0.0012113508172407526,"rho":-0.00008142418732724817,"breakevenPct":26.063443108969757},{"delta":0.25,"premium":0.275,"strike":4.799570330527352,"iv":4.039329826110287,"gamma":0.21041811843755956,"theta":-0.12407515892362084,"vega":0.0013245935861099973,"rho":-0.00009811766445168425,"breakevenPct":21.03716700650346},{"delta":0.3,"premium":0.275,"strike":5.087575951198671,"iv":3.3206909173478336,"gamma":0.2838481684221157,"theta":-0.11072188633989516,"vega":0.0014378363549792418,"rho":-0.00011481114157612033,"breakevenPct":16.01089090403716},{"delta":0.35,"premium":0.275,"strike":5.37558157186999,"iv":2.60205200858538,"gamma":0.3572782184066718,"theta":-0.0973686137561695,"vega":0.0015510791238484865,"rho":-0.0001315046187005564,"breakevenPct":10.984614801570865},{"delta":0.4,"premium":0.2876650017838031,"strike":5.550660007135212,"iv":2.2012630752764895,"gamma":0.4126582233321442,"theta":-0.0878308954691402,"vega":0.0016,"rho":-0.00014857447741745776,"breakevenPct":8.15017442667699},{"delta":0.45,"premium":0.30996254013556906,"strike":5.639850160542276,"iv":2.0422191937210132,"gamma":0.45431002497324297,"theta":-0.08119514805565466,"vega":0.0016,"rho":-0.0001659305981906003,"breakevenPct":6.982764041767777},{"delta":0.5,"premium":0.332260078487335,"strike":5.72904031394934,"iv":1.8831753121655368,"gamma":0.4959618266143418,"theta":-0.07455940064216911,"vega":0.0016,"rho":-0.00018328671896374282,"breakevenPct":5.815353656858565},{"delta":0.55,"premium":0.35455761683910103,"strike":5.818230467356404,"iv":1.7241314306100604,"gamma":0.5376136282554407,"theta":-0.06792365322868354,"vega":0.0016,"rho":-0.0002006428397368854,"breakevenPct":4.647943271949351},{"delta":0.6,"premium":0.37685515519086693,"strike":5.907420620763467,"iv":1.5650875490545846,"gamma":0.5792654298965394,"theta":-0.06128790581519801,"vega":0.0016,"rho":-0.00021799896051002791,"breakevenPct":3.48053288704014},{"delta":0.65,"premium":0.39915269354263294,"strike":5.996610774170532,"iv":1.406043667499108,"gamma":0.6209172315376383,"theta":-0.05465215840171245,"vega":0.0016,"rho":-0.00023535508128317046,"breakevenPct":2.313122502130926},{"delta":0.7,"premium":1.0865664559905184,"strike":6.594717624600797,"iv":2.9225817329660932,"gamma":0.26727152169958784,"theta":-0.10376227402430592,"vega":0.001477086107316463,"rho":-0.00029205525006706026,"breakevenPct":3.8717073540963614},{"delta":0.75,"premium":1.1805782357824843,"strike":6.739351131973053,"iv":2.746960908351186,"gamma":0.2542311909113225,"theta":-0.08833810822323987,"vega":0.0013263685103287912,"rho":-0.0003138411256765335,"breakevenPct":2.9882566109848514},{"delta":0.8,"premium":1.27459001557445,"strike":6.883984639345308,"iv":2.5713400837362785,"gamma":0.2411908601230572,"theta":-0.07291394242217383,"vega":0.0011756509133411194,"rho":-0.0003356270012860068,"breakevenPct":2.1048058678733415},{"delta":0.85,"premium":2.6457630458014405,"strike":8.264159069074577,"iv":3.926041355968958,"gamma":0.15390092356185253,"theta":-0.09303837501794873,"vega":0.0010106563829424017,"rho":-0.0004305118848013435,"breakevenPct":1.9477133809225986},{"delta":0.9,"premium":5.455175004762251,"strike":11.084394741855,"iv":5.775445214859857,"gamma":0.0695628698971763,"theta":-0.10455712633065357,"vega":0.0007558622129968642,"rho":-0.0006075402160876771,"breakevenPct":1.7588178517844735}]}},"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"}}