{"symbol":"NTWK","url":"https://intraalpha.com/companies/NTWK","capturedAt":"2026-10-22T23:58:45.412Z","state":"ready","quote":{"symbol":"NTWK","last_price":7.93,"prev_close":6.92,"regular_close":7.75,"change":1.01,"change_pct":14.5954,"regular_change":0.83,"regular_change_pct":11.9942,"extended_change":0.18,"extended_change_pct":2.3226,"bid":7.5,"ask":7.94,"bid_size":3200,"ask_size":2500,"volume":233459,"vwap":7.406917,"open":6.92,"high":7.83,"low":6.79,"close":7.75,"trade_count":2296,"last_trade_at":"2026-10-22T23:56:43.638139108Z","last_quote_at":"2026-10-22T23:00:50.254525115Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:40.04523994-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NTWK","fetched_at":"2026-10-22T23:58:44.651216+00:00","name":"NetSol Technologies Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"NetSol Technologies, Inc. designs, develops, markets and exports software products to the global auto finance and leasing, banking and financial services industries. The company is headquartered in Calabasas, California.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":82712000,"ebitda":8185100,"pe_ratio":27.68,"peg_ratio":0.351,"book_value":3.499,"dividend_per_share":null,"dividend_yield":null,"eps":0.25,"revenue_ttm":74371000,"gross_profit_ttm":39147300,"profit_margin":0.0397,"operating_margin_ttm":0.216,"return_on_assets_ttm":0.0619,"return_on_equity_ttm":0.122,"quarterly_earnings_growth":0.456,"quarterly_revenue_growth":0.125,"analyst_target_price":9,"analyst_number":null,"beta":0.938,"fifty_two_week_high":7.83,"fifty_two_week_low":2.73,"fifty_day_ma":4.881,"two_hundred_day_ma":4.096,"shares_outstanding":11952600,"forward_pe":8.79,"price_to_sales":1.112,"price_to_book":1.425,"ev_to_revenue":0.66,"ev_to_ebitda":5.29},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:44.651216+00:00"},"optionObservedAt":"2026-10-22T19:55:06.108Z","bars":[{"c":7.38,"h":7.38,"l":6.88,"n":2,"o":6.88,"t":"2026-10-15T12:50:00Z","v":264,"vw":7.190606},{"c":6.9661,"h":6.9661,"l":6.9661,"n":1,"o":6.9661,"t":"2026-10-15T13:20:00Z","v":900,"vw":6.9661},{"c":6.45,"h":6.49,"l":6.3712,"n":56,"o":6.45,"t":"2026-10-15T13:30:00Z","v":11488,"vw":6.457139},{"c":6.56,"h":6.58,"l":6.48,"n":31,"o":6.49,"t":"2026-10-15T13:35:00Z","v":12062,"vw":6.523605},{"c":6.65,"h":6.65,"l":6.595,"n":51,"o":6.5972,"t":"2026-10-15T13:40:00Z","v":14100,"vw":6.608162},{"c":6.67,"h":6.67,"l":6.6001,"n":47,"o":6.62,"t":"2026-10-15T13:45:00Z","v":12226,"vw":6.632874},{"c":6.595,"h":6.67,"l":6.51,"n":29,"o":6.67,"t":"2026-10-15T13:50:00Z","v":8274,"vw":6.566413},{"c":6.585,"h":6.595,"l":6.5281,"n":8,"o":6.595,"t":"2026-10-15T13:55:00Z","v":877,"vw":6.561848},{"c":6.6,"h":6.6,"l":6.521,"n":37,"o":6.585,"t":"2026-10-15T14:00:00Z","v":13388,"vw":6.541627},{"c":6.6,"h":6.65,"l":6.6,"n":8,"o":6.6,"t":"2026-10-15T14:05:00Z","v":694,"vw":6.607463},{"c":6.5,"h":6.65,"l":6.5,"n":46,"o":6.65,"t":"2026-10-15T14:10:00Z","v":7447,"vw":6.578737},{"c":6.555,"h":6.555,"l":6.5,"n":11,"o":6.5,"t":"2026-10-15T14:15:00Z","v":1005,"vw":6.533},{"c":6.555,"h":6.5964,"l":6.498,"n":11,"o":6.498,"t":"2026-10-15T14:20:00Z","v":1510,"vw":6.546535},{"c":6.4141,"h":6.54,"l":6.4141,"n":33,"o":6.48,"t":"2026-10-15T14:25:00Z","v":6379,"vw":6.493102},{"c":6.5,"h":6.5,"l":6.4101,"n":14,"o":6.4101,"t":"2026-10-15T14:30:00Z","v":1990,"vw":6.457932},{"c":6.4188,"h":6.49,"l":6.4101,"n":4,"o":6.4188,"t":"2026-10-15T14:35:00Z","v":1055,"vw":6.451018},{"c":6.49,"h":6.49,"l":6.4188,"n":4,"o":6.49,"t":"2026-10-15T14:40:00Z","v":490,"vw":6.461974},{"c":6.49,"h":6.49,"l":6.4101,"n":3,"o":6.4101,"t":"2026-10-15T14:50:00Z","v":539,"vw":6.440722},{"c":6.419,"h":6.49,"l":6.419,"n":27,"o":6.49,"t":"2026-10-15T14:55:00Z","v":1808,"vw":6.468048},{"c":6.49,"h":6.49,"l":6.49,"n":16,"o":6.49,"t":"2026-10-15T15:00:00Z","v":6161,"vw":6.49},{"c":6.3791,"h":6.49,"l":6.3791,"n":17,"o":6.49,"t":"2026-10-15T15:05:00Z","v":3383,"vw":6.434981},{"c":6.45,"h":6.45,"l":6.3734,"n":13,"o":6.44,"t":"2026-10-15T15:10:00Z","v":1489,"vw":6.408727},{"c":6.42,"h":6.43,"l":6.3401,"n":46,"o":6.3401,"t":"2026-10-15T15:15:00Z","v":5367,"vw":6.405708},{"c":6.485,"h":6.485,"l":6.4001,"n":8,"o":6.4001,"t":"2026-10-15T15:25:00Z","v":841,"vw":6.44957},{"c":6.485,"h":6.485,"l":6.485,"n":1,"o":6.485,"t":"2026-10-15T15:30:00Z","v":185,"vw":6.485},{"c":6.41,"h":6.41,"l":6.4001,"n":6,"o":6.4001,"t":"2026-10-15T15:35:00Z","v":443,"vw":6.403574},{"c":6.47,"h":6.485,"l":6.4001,"n":4,"o":6.4146,"t":"2026-10-15T15:40:00Z","v":740,"vw":6.442425},{"c":6.4,"h":6.41,"l":6.4,"n":7,"o":6.41,"t":"2026-10-15T15:45:00Z","v":390,"vw":6.406491},{"c":6.45,"h":6.45,"l":6.45,"n":8,"o":6.45,"t":"2026-10-15T15:50:00Z","v":1157,"vw":6.45},{"c":6.4424,"h":6.54,"l":6.3801,"n":6,"o":6.54,"t":"2026-10-15T15:55:00Z","v":1175,"vw":6.439439},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-10-15T16:00:00Z","v":185,"vw":6.46},{"c":6.39,"h":6.46,"l":6.39,"n":3,"o":6.46,"t":"2026-10-15T16:05:00Z","v":979,"vw":6.448188},{"c":6.46,"h":6.46,"l":6.3801,"n":8,"o":6.46,"t":"2026-10-15T16:10:00Z","v":1368,"vw":6.439534},{"c":6.3801,"h":6.46,"l":6.3801,"n":5,"o":6.46,"t":"2026-10-15T16:15:00Z","v":370,"vw":6.408135},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-10-15T16:20:00Z","v":104,"vw":6.46},{"c":6.46,"h":6.46,"l":6.3801,"n":6,"o":6.46,"t":"2026-10-15T16:25:00Z","v":926,"vw":6.42804},{"c":6.3816,"h":6.46,"l":6.3816,"n":5,"o":6.46,"t":"2026-10-15T16:30:00Z","v":1970,"vw":6.393109},{"c":6.3888,"h":6.46,"l":6.3801,"n":5,"o":6.3801,"t":"2026-10-15T16:40:00Z","v":656,"vw":6.417323},{"c":6.46,"h":6.46,"l":6.46,"n":6,"o":6.46,"t":"2026-10-15T16:45:00Z","v":490,"vw":6.46},{"c":6.4601,"h":6.47,"l":6.46,"n":10,"o":6.46,"t":"2026-10-15T16:50:00Z","v":5177,"vw":6.460287},{"c":6.472,"h":6.49,"l":6.472,"n":4,"o":6.49,"t":"2026-10-15T16:55:00Z","v":482,"vw":6.47583},{"c":6.472,"h":6.472,"l":6.472,"n":3,"o":6.472,"t":"2026-10-15T17:00:00Z","v":398,"vw":6.472},{"c":6.51,"h":6.52,"l":6.49,"n":8,"o":6.5,"t":"2026-10-15T17:05:00Z","v":1630,"vw":6.500637},{"c":6.455,"h":6.49,"l":6.45,"n":19,"o":6.49,"t":"2026-10-15T17:10:00Z","v":3958,"vw":6.454601},{"c":6.455,"h":6.455,"l":6.4298,"n":5,"o":6.4298,"t":"2026-10-15T17:15:00Z","v":912,"vw":6.44982},{"c":6.46,"h":6.46,"l":6.4296,"n":3,"o":6.4296,"t":"2026-10-15T17:20:00Z","v":385,"vw":6.445392},{"c":6.46,"h":6.46,"l":6.413,"n":6,"o":6.46,"t":"2026-10-15T17:25:00Z","v":878,"vw":6.428928},{"c":6.42,"h":6.46,"l":6.42,"n":3,"o":6.46,"t":"2026-10-15T17:30:00Z","v":286,"vw":6.434035},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-15T17:35:00Z","v":185,"vw":6.42},{"c":6.4155,"h":6.4158,"l":6.4101,"n":3,"o":6.4158,"t":"2026-10-15T17:40:00Z","v":555,"vw":6.4138},{"c":6.46,"h":6.46,"l":6.42,"n":5,"o":6.42,"t":"2026-10-15T17:45:00Z","v":743,"vw":6.448955},{"c":6.51,"h":6.51,"l":6.51,"n":8,"o":6.51,"t":"2026-10-15T17:50:00Z","v":5313,"vw":6.51},{"c":6.5,"h":6.505,"l":6.4701,"n":8,"o":6.4701,"t":"2026-10-15T17:55:00Z","v":1237,"vw":6.494441},{"c":6.465,"h":6.52,"l":6.465,"n":19,"o":6.52,"t":"2026-10-15T18:00:00Z","v":2628,"vw":6.509382},{"c":6.46,"h":6.465,"l":6.42,"n":6,"o":6.465,"t":"2026-10-15T18:05:00Z","v":662,"vw":6.449466},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-10-15T18:10:00Z","v":285,"vw":6.46},{"c":6.42,"h":6.51,"l":6.42,"n":11,"o":6.46,"t":"2026-10-15T18:15:00Z","v":1850,"vw":6.483625},{"c":6.421,"h":6.421,"l":6.4101,"n":3,"o":6.4101,"t":"2026-10-15T18:20:00Z","v":371,"vw":6.41555},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-15T18:25:00Z","v":185,"vw":6.42},{"c":6.46,"h":6.47,"l":6.4215,"n":6,"o":6.4215,"t":"2026-10-15T18:30:00Z","v":574,"vw":6.448782},{"c":6.455,"h":6.46,"l":6.455,"n":8,"o":6.46,"t":"2026-10-15T18:35:00Z","v":531,"vw":6.456299},{"c":6.5,"h":6.51,"l":6.49,"n":27,"o":6.5,"t":"2026-10-15T18:40:00Z","v":3530,"vw":6.501584},{"c":6.5,"h":6.5,"l":6.4871,"n":3,"o":6.4871,"t":"2026-10-15T18:45:00Z","v":298,"vw":6.491626},{"c":6.52,"h":6.52,"l":6.4801,"n":10,"o":6.5,"t":"2026-10-15T18:50:00Z","v":1514,"vw":6.508203},{"c":6.5399,"h":6.5399,"l":6.49,"n":6,"o":6.5076,"t":"2026-10-15T18:55:00Z","v":1723,"vw":6.526768},{"c":6.4471,"h":6.49,"l":6.4471,"n":5,"o":6.49,"t":"2026-10-15T19:00:00Z","v":488,"vw":6.469654},{"c":6.5388,"h":6.54,"l":6.492,"n":26,"o":6.492,"t":"2026-10-15T19:05:00Z","v":1961,"vw":6.53237},{"c":6.56,"h":6.56,"l":6.56,"n":4,"o":6.56,"t":"2026-10-15T19:10:00Z","v":231,"vw":6.56},{"c":6.56,"h":6.56,"l":6.53,"n":8,"o":6.53,"t":"2026-10-15T19:15:00Z","v":619,"vw":6.550263},{"c":6.56,"h":6.5999,"l":6.5201,"n":10,"o":6.56,"t":"2026-10-15T19:20:00Z","v":1297,"vw":6.559213},{"c":6.5201,"h":6.5201,"l":6.5201,"n":2,"o":6.5201,"t":"2026-10-15T19:25:00Z","v":201,"vw":6.5201},{"c":6.5,"h":6.57,"l":6.5,"n":45,"o":6.57,"t":"2026-10-15T19:30:00Z","v":5524,"vw":6.516491},{"c":6.53,"h":6.53,"l":6.48,"n":42,"o":6.4801,"t":"2026-10-15T19:35:00Z","v":7030,"vw":6.500951},{"c":6.53,"h":6.53,"l":6.53,"n":6,"o":6.53,"t":"2026-10-15T19:40:00Z","v":841,"vw":6.53},{"c":6.525,"h":6.54,"l":6.525,"n":13,"o":6.54,"t":"2026-10-15T19:50:00Z","v":6215,"vw":6.539755},{"c":6.55,"h":6.55,"l":6.48,"n":205,"o":6.525,"t":"2026-10-15T19:55:00Z","v":16245,"vw":6.517481},{"c":6.51,"h":6.51,"l":6.51,"n":6,"o":6.51,"t":"2026-10-15T20:00:00Z","v":8636,"vw":6.51},{"c":6.55,"h":6.55,"l":6.55,"n":5,"o":6.55,"t":"2026-10-16T13:30:00Z","v":819,"vw":6.55},{"c":6.535,"h":6.535,"l":6.535,"n":2,"o":6.535,"t":"2026-10-16T13:35:00Z","v":520,"vw":6.535},{"c":6.5,"h":6.51,"l":6.5,"n":5,"o":6.51,"t":"2026-10-16T13:40:00Z","v":927,"vw":6.50889},{"c":6.41,"h":6.425,"l":6.405,"n":6,"o":6.405,"t":"2026-10-16T13:45:00Z","v":6203,"vw":6.415872},{"c":6.475,"h":6.475,"l":6.475,"n":1,"o":6.475,"t":"2026-10-16T13:50:00Z","v":100,"vw":6.475},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-16T13:55:00Z","v":100,"vw":6.47},{"c":6.45,"h":6.45,"l":6.45,"n":5,"o":6.45,"t":"2026-10-16T14:00:00Z","v":208,"vw":6.45},{"c":6.47,"h":6.47,"l":6.47,"n":3,"o":6.47,"t":"2026-10-16T14:05:00Z","v":507,"vw":6.47},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-16T14:10:00Z","v":100,"vw":6.44},{"c":6.49,"h":6.49,"l":6.49,"n":2,"o":6.49,"t":"2026-10-16T14:15:00Z","v":240,"vw":6.49},{"c":6.4658,"h":6.4658,"l":6.4658,"n":2,"o":6.4658,"t":"2026-10-16T14:20:00Z","v":152,"vw":6.4658},{"c":6.5,"h":6.51,"l":6.46,"n":27,"o":6.46,"t":"2026-10-16T14:25:00Z","v":3047,"vw":6.490981},{"c":6.45,"h":6.495,"l":6.45,"n":5,"o":6.495,"t":"2026-10-16T14:30:00Z","v":969,"vw":6.489822},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-16T14:35:00Z","v":3600,"vw":6.5},{"c":6.43,"h":6.45,"l":6.42,"n":32,"o":6.45,"t":"2026-10-16T14:40:00Z","v":2455,"vw":6.425796},{"c":6.475,"h":6.475,"l":6.475,"n":1,"o":6.475,"t":"2026-10-16T15:00:00Z","v":105,"vw":6.475},{"c":6.52,"h":6.52,"l":6.43,"n":18,"o":6.43,"t":"2026-10-16T15:05:00Z","v":1936,"vw":6.491316},{"c":6.475,"h":6.475,"l":6.475,"n":1,"o":6.475,"t":"2026-10-16T15:10:00Z","v":100,"vw":6.475},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-10-16T15:15:00Z","v":172,"vw":6.44},{"c":6.475,"h":6.475,"l":6.431,"n":3,"o":6.431,"t":"2026-10-16T15:30:00Z","v":470,"vw":6.440362},{"c":6.43,"h":6.43,"l":6.43,"n":5,"o":6.43,"t":"2026-10-16T15:50:00Z","v":424,"vw":6.43},{"c":6.4206,"h":6.47,"l":6.4206,"n":3,"o":6.47,"t":"2026-10-16T16:00:00Z","v":300,"vw":6.443533},{"c":6.3,"h":6.445,"l":6.3,"n":41,"o":6.42,"t":"2026-10-16T16:05:00Z","v":9307,"vw":6.378642},{"c":6.3,"h":6.31,"l":6.3,"n":11,"o":6.31,"t":"2026-10-16T16:10:00Z","v":409,"vw":6.303333},{"c":6.36,"h":6.36,"l":6.3,"n":60,"o":6.3,"t":"2026-10-16T16:15:00Z","v":2058,"vw":6.345207},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-16T16:20:00Z","v":200,"vw":6.36},{"c":6.4899,"h":6.4899,"l":6.425,"n":2,"o":6.425,"t":"2026-10-16T16:30:00Z","v":260,"vw":6.45745},{"c":6.425,"h":6.4811,"l":6.425,"n":13,"o":6.4811,"t":"2026-10-16T16:35:00Z","v":368,"vw":6.457725},{"c":6.42,"h":6.42,"l":6.36,"n":13,"o":6.36,"t":"2026-10-16T16:50:00Z","v":819,"vw":6.41},{"c":6.42,"h":6.42,"l":6.42,"n":2,"o":6.42,"t":"2026-10-16T17:00:00Z","v":179,"vw":6.42},{"c":6.42,"h":6.42,"l":6.35,"n":12,"o":6.36,"t":"2026-10-16T17:15:00Z","v":4254,"vw":6.354389},{"c":6.31,"h":6.32,"l":6.31,"n":8,"o":6.32,"t":"2026-10-16T17:25:00Z","v":756,"vw":6.311351},{"c":6.3309,"h":6.3309,"l":6.3309,"n":1,"o":6.3309,"t":"2026-10-16T17:30:00Z","v":100,"vw":6.3309},{"c":6.365,"h":6.365,"l":6.365,"n":1,"o":6.365,"t":"2026-10-16T17:40:00Z","v":100,"vw":6.365},{"c":6.365,"h":6.365,"l":6.365,"n":1,"o":6.365,"t":"2026-10-16T17:50:00Z","v":100,"vw":6.365},{"c":6.31,"h":6.32,"l":6.255,"n":16,"o":6.32,"t":"2026-10-16T17:55:00Z","v":6737,"vw":6.308704},{"c":6.315,"h":6.315,"l":6.25,"n":67,"o":6.315,"t":"2026-10-16T18:05:00Z","v":1084,"vw":6.276063},{"c":6.315,"h":6.315,"l":6.315,"n":4,"o":6.315,"t":"2026-10-16T18:15:00Z","v":203,"vw":6.315},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-16T18:25:00Z","v":100,"vw":6.31},{"c":6.29,"h":6.29,"l":6.24,"n":65,"o":6.25,"t":"2026-10-16T18:40:00Z","v":3187,"vw":6.26496},{"c":6.3043,"h":6.3043,"l":6.3043,"n":13,"o":6.3043,"t":"2026-10-16T18:45:00Z","v":547,"vw":6.3043},{"c":6.315,"h":6.315,"l":6.315,"n":3,"o":6.315,"t":"2026-10-16T18:50:00Z","v":301,"vw":6.315},{"c":6.28,"h":6.28,"l":6.28,"n":3,"o":6.28,"t":"2026-10-16T18:55:00Z","v":363,"vw":6.28},{"c":6.28,"h":6.28,"l":6.28,"n":3,"o":6.28,"t":"2026-10-16T19:00:00Z","v":203,"vw":6.28},{"c":6.23,"h":6.28,"l":6.23,"n":2,"o":6.28,"t":"2026-10-16T19:05:00Z","v":350,"vw":6.265714},{"c":6.28,"h":6.28,"l":6.28,"n":2,"o":6.28,"t":"2026-10-16T19:10:00Z","v":200,"vw":6.28},{"c":6.28,"h":6.28,"l":6.28,"n":4,"o":6.28,"t":"2026-10-16T19:20:00Z","v":203,"vw":6.28},{"c":6.28,"h":6.28,"l":6.18,"n":5,"o":6.19,"t":"2026-10-16T19:25:00Z","v":927,"vw":6.202826},{"c":6.28,"h":6.28,"l":6.28,"n":5,"o":6.28,"t":"2026-10-16T19:30:00Z","v":348,"vw":6.28},{"c":6.205,"h":6.21,"l":6.205,"n":5,"o":6.21,"t":"2026-10-16T19:45:00Z","v":470,"vw":6.208333},{"c":6.26,"h":6.26,"l":6.225,"n":17,"o":6.25,"t":"2026-10-16T19:50:00Z","v":2337,"vw":6.251096},{"c":6.25,"h":6.29,"l":6.2,"n":72,"o":6.235,"t":"2026-10-16T19:55:00Z","v":5858,"vw":6.241409},{"c":6.21,"h":6.21,"l":6.21,"n":6,"o":6.21,"t":"2026-10-16T20:00:00Z","v":1709,"vw":6.21},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-19T08:00:00Z","v":234,"vw":5.85},{"c":6.1,"h":6.11,"l":6.1,"n":3,"o":6.11,"t":"2026-10-19T09:45:00Z","v":869,"vw":6.103639},{"c":6.0156,"h":6.0156,"l":6.0156,"n":1,"o":6.0156,"t":"2026-10-19T12:00:00Z","v":1000,"vw":6.0156},{"c":6.1,"h":6.1,"l":6.09,"n":2,"o":6.09,"t":"2026-10-19T12:10:00Z","v":500,"vw":6.09552},{"c":6.1,"h":6.1,"l":6.1,"n":6,"o":6.1,"t":"2026-10-19T13:25:00Z","v":600,"vw":6.1},{"c":6.08,"h":6.21,"l":5.9977,"n":191,"o":6.21,"t":"2026-10-19T13:30:00Z","v":21412,"vw":6.163164},{"c":6.1,"h":6.1,"l":6.06,"n":32,"o":6.06,"t":"2026-10-19T13:35:00Z","v":3379,"vw":6.087648},{"c":6.25,"h":6.26,"l":6.095,"n":46,"o":6.1,"t":"2026-10-19T13:40:00Z","v":4372,"vw":6.116565},{"c":6.26,"h":6.33,"l":6.255,"n":17,"o":6.255,"t":"2026-10-19T13:45:00Z","v":3876,"vw":6.303161},{"c":6.38,"h":6.38,"l":6.255,"n":11,"o":6.38,"t":"2026-10-19T13:50:00Z","v":1554,"vw":6.335785},{"c":6.465,"h":6.465,"l":6.4,"n":7,"o":6.4,"t":"2026-10-19T13:55:00Z","v":1179,"vw":6.406436},{"c":6.436,"h":6.51,"l":6.38,"n":47,"o":6.51,"t":"2026-10-19T14:00:00Z","v":4168,"vw":6.448206},{"c":6.42,"h":6.42,"l":6.42,"n":14,"o":6.42,"t":"2026-10-19T14:05:00Z","v":1351,"vw":6.42},{"c":6.45,"h":6.465,"l":6.39,"n":21,"o":6.465,"t":"2026-10-19T14:10:00Z","v":5342,"vw":6.448197},{"c":6.4762,"h":6.5,"l":6.4762,"n":5,"o":6.5,"t":"2026-10-19T14:15:00Z","v":797,"vw":6.488038},{"c":6.42,"h":6.42,"l":6.42,"n":4,"o":6.42,"t":"2026-10-19T14:20:00Z","v":199,"vw":6.42},{"c":6.44,"h":6.44,"l":6.4,"n":4,"o":6.4,"t":"2026-10-19T14:25:00Z","v":329,"vw":6.413333},{"c":6.455,"h":6.455,"l":6.44,"n":68,"o":6.44,"t":"2026-10-19T14:30:00Z","v":1117,"vw":6.448333},{"c":6.43,"h":6.43,"l":6.415,"n":3,"o":6.415,"t":"2026-10-19T14:35:00Z","v":1100,"vw":6.428625},{"c":6.47,"h":6.47,"l":6.47,"n":27,"o":6.47,"t":"2026-10-19T14:40:00Z","v":229,"vw":6.47},{"c":6.55,"h":6.55,"l":6.51,"n":8,"o":6.51,"t":"2026-10-19T14:45:00Z","v":1170,"vw":6.538182},{"c":6.51,"h":6.51,"l":6.51,"n":11,"o":6.51,"t":"2026-10-19T14:50:00Z","v":822,"vw":6.51},{"c":6.525,"h":6.53,"l":6.525,"n":8,"o":6.53,"t":"2026-10-19T14:55:00Z","v":1443,"vw":6.528891},{"c":6.525,"h":6.525,"l":6.525,"n":2,"o":6.525,"t":"2026-10-19T15:00:00Z","v":269,"vw":6.525},{"c":6.5858,"h":6.5899,"l":6.5213,"n":94,"o":6.55,"t":"2026-10-19T15:05:00Z","v":13157,"vw":6.556802},{"c":6.6,"h":6.6,"l":6.55,"n":51,"o":6.55,"t":"2026-10-19T15:10:00Z","v":17362,"vw":6.553221},{"c":6.605,"h":6.605,"l":6.585,"n":20,"o":6.6,"t":"2026-10-19T15:15:00Z","v":1009,"vw":6.600714},{"c":6.605,"h":6.605,"l":6.605,"n":1,"o":6.605,"t":"2026-10-19T15:20:00Z","v":100,"vw":6.605},{"c":6.6344,"h":6.6344,"l":6.605,"n":22,"o":6.605,"t":"2026-10-19T15:25:00Z","v":610,"vw":6.624366},{"c":6.53,"h":6.62,"l":6.53,"n":42,"o":6.62,"t":"2026-10-19T15:40:00Z","v":2324,"vw":6.566292},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-19T15:45:00Z","v":219,"vw":6.53},{"c":6.68,"h":6.68,"l":6.58,"n":2,"o":6.58,"t":"2026-10-19T15:55:00Z","v":405,"vw":6.655309},{"c":6.52,"h":6.64,"l":6.52,"n":44,"o":6.64,"t":"2026-10-19T16:00:00Z","v":490,"vw":6.56},{"c":6.59,"h":6.6301,"l":6.59,"n":8,"o":6.6301,"t":"2026-10-19T16:05:00Z","v":823,"vw":6.603287},{"c":6.61,"h":6.61,"l":6.61,"n":4,"o":6.61,"t":"2026-10-19T16:10:00Z","v":188,"vw":6.61},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-10-19T16:15:00Z","v":359,"vw":6.59},{"c":6.555,"h":6.58,"l":6.555,"n":3,"o":6.555,"t":"2026-10-19T16:20:00Z","v":486,"vw":6.560144},{"c":6.59,"h":6.59,"l":6.58,"n":9,"o":6.58,"t":"2026-10-19T16:25:00Z","v":742,"vw":6.588457},{"c":6.58,"h":6.58,"l":6.55,"n":4,"o":6.58,"t":"2026-10-19T16:30:00Z","v":493,"vw":6.570822},{"c":6.58,"h":6.58,"l":6.55,"n":3,"o":6.55,"t":"2026-10-19T16:35:00Z","v":420,"vw":6.5725},{"c":6.57,"h":6.62,"l":6.56,"n":82,"o":6.58,"t":"2026-10-19T16:40:00Z","v":25809,"vw":6.566122},{"c":6.55,"h":6.6722,"l":6.55,"n":15,"o":6.57,"t":"2026-10-19T16:45:00Z","v":1198,"vw":6.586489},{"c":6.61,"h":6.61,"l":6.55,"n":37,"o":6.55,"t":"2026-10-19T16:50:00Z","v":1952,"vw":6.602273},{"c":6.68,"h":6.68,"l":6.55,"n":28,"o":6.61,"t":"2026-10-19T16:55:00Z","v":604,"vw":6.615252},{"c":6.6129,"h":6.6129,"l":6.55,"n":28,"o":6.59,"t":"2026-10-19T17:00:00Z","v":1651,"vw":6.579564},{"c":6.54,"h":6.54,"l":6.54,"n":2,"o":6.54,"t":"2026-10-19T17:05:00Z","v":200,"vw":6.54},{"c":6.57,"h":6.57,"l":6.57,"n":5,"o":6.57,"t":"2026-10-19T17:10:00Z","v":124,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":6,"o":6.57,"t":"2026-10-19T17:15:00Z","v":402,"vw":6.57},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-19T17:25:00Z","v":100,"vw":6.54},{"c":6.57,"h":6.57,"l":6.57,"n":7,"o":6.57,"t":"2026-10-19T17:30:00Z","v":794,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":42,"o":6.57,"t":"2026-10-19T17:35:00Z","v":415,"vw":6.57},{"c":6.57,"h":6.57,"l":6.555,"n":7,"o":6.555,"t":"2026-10-19T17:40:00Z","v":230,"vw":6.5625},{"c":6.6,"h":6.6,"l":6.5451,"n":39,"o":6.5451,"t":"2026-10-19T17:45:00Z","v":920,"vw":6.555001},{"c":6.6,"h":6.6,"l":6.59,"n":3,"o":6.6,"t":"2026-10-19T17:50:00Z","v":604,"vw":6.598344},{"c":6.57,"h":6.5798,"l":6.57,"n":41,"o":6.5798,"t":"2026-10-19T17:55:00Z","v":754,"vw":6.573281},{"c":6.59,"h":6.6,"l":6.59,"n":3,"o":6.6,"t":"2026-10-19T18:00:00Z","v":282,"vw":6.595215},{"c":6.6,"h":6.6,"l":6.6,"n":4,"o":6.6,"t":"2026-10-19T18:05:00Z","v":332,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-19T18:10:00Z","v":100,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-19T18:15:00Z","v":300,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-10-19T18:20:00Z","v":301,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-19T18:25:00Z","v":200,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-19T18:30:00Z","v":300,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-19T18:35:00Z","v":200,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-10-19T18:40:00Z","v":320,"vw":6.6},{"c":6.575,"h":6.6,"l":6.54,"n":24,"o":6.6,"t":"2026-10-19T18:45:00Z","v":1887,"vw":6.571311},{"c":6.635,"h":6.64,"l":6.6,"n":43,"o":6.6,"t":"2026-10-19T18:50:00Z","v":10795,"vw":6.605442},{"c":6.66,"h":6.66,"l":6.6309,"n":11,"o":6.6309,"t":"2026-10-19T18:55:00Z","v":2806,"vw":6.645988},{"c":6.64,"h":6.655,"l":6.6399,"n":28,"o":6.655,"t":"2026-10-19T19:00:00Z","v":4661,"vw":6.646095},{"c":6.63,"h":6.67,"l":6.595,"n":69,"o":6.65,"t":"2026-10-19T19:10:00Z","v":21525,"vw":6.632098},{"c":6.615,"h":6.65,"l":6.615,"n":11,"o":6.615,"t":"2026-10-19T19:15:00Z","v":2050,"vw":6.62637},{"c":6.615,"h":6.665,"l":6.615,"n":5,"o":6.65,"t":"2026-10-19T19:20:00Z","v":461,"vw":6.63625},{"c":6.6,"h":6.6631,"l":6.57,"n":37,"o":6.615,"t":"2026-10-19T19:25:00Z","v":3955,"vw":6.626329},{"c":6.6,"h":6.6,"l":6.56,"n":61,"o":6.6,"t":"2026-10-19T19:30:00Z","v":3856,"vw":6.586355},{"c":6.63,"h":6.63,"l":6.585,"n":28,"o":6.59,"t":"2026-10-19T19:35:00Z","v":7821,"vw":6.600651},{"c":6.64,"h":6.67,"l":6.63,"n":25,"o":6.63,"t":"2026-10-19T19:40:00Z","v":2264,"vw":6.639773},{"c":6.65,"h":6.65,"l":6.61,"n":88,"o":6.62,"t":"2026-10-19T19:45:00Z","v":2882,"vw":6.627105},{"c":6.64,"h":6.67,"l":6.64,"n":40,"o":6.65,"t":"2026-10-19T19:50:00Z","v":6768,"vw":6.640953},{"c":6.64,"h":6.67,"l":6.62,"n":187,"o":6.66,"t":"2026-10-19T19:55:00Z","v":12103,"vw":6.636149},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-10-19T20:00:00Z","v":3577,"vw":6.66},{"c":6.5586,"h":6.57,"l":6.5586,"n":9,"o":6.57,"t":"2026-10-19T21:30:00Z","v":4000,"vw":6.56038},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-20T12:00:00Z","v":100,"vw":6.46},{"c":6.47,"h":6.57,"l":6.47,"n":11,"o":6.57,"t":"2026-10-20T13:15:00Z","v":1070,"vw":6.525},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-20T13:25:00Z","v":500,"vw":6.46},{"c":6.66,"h":6.66,"l":6.47,"n":20,"o":6.56,"t":"2026-10-20T13:30:00Z","v":8230,"vw":6.550486},{"c":6.66,"h":6.66,"l":6.4802,"n":5,"o":6.565,"t":"2026-10-20T13:35:00Z","v":1778,"vw":6.61518},{"c":6.565,"h":6.565,"l":6.48,"n":3,"o":6.48,"t":"2026-10-20T13:40:00Z","v":892,"vw":6.555219},{"c":6.565,"h":6.565,"l":6.565,"n":1,"o":6.565,"t":"2026-10-20T13:45:00Z","v":100,"vw":6.565},{"c":6.565,"h":6.565,"l":6.565,"n":1,"o":6.565,"t":"2026-10-20T13:55:00Z","v":100,"vw":6.565},{"c":6.595,"h":6.595,"l":6.48,"n":16,"o":6.595,"t":"2026-10-20T14:15:00Z","v":2561,"vw":6.506953},{"c":6.6,"h":6.6,"l":6.4853,"n":9,"o":6.4853,"t":"2026-10-20T14:25:00Z","v":718,"vw":6.546686},{"c":6.47,"h":6.535,"l":6.47,"n":3,"o":6.535,"t":"2026-10-20T14:30:00Z","v":235,"vw":6.5025},{"c":6.525,"h":6.525,"l":6.5,"n":3,"o":6.5,"t":"2026-10-20T14:35:00Z","v":479,"vw":6.510438},{"c":6.535,"h":6.535,"l":6.47,"n":22,"o":6.48,"t":"2026-10-20T14:40:00Z","v":2735,"vw":6.49303},{"c":6.48,"h":6.535,"l":6.465,"n":50,"o":6.4778,"t":"2026-10-20T14:45:00Z","v":2483,"vw":6.483859},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-20T14:50:00Z","v":110,"vw":6.52},{"c":6.45,"h":6.45,"l":6.445,"n":4,"o":6.45,"t":"2026-10-20T14:55:00Z","v":400,"vw":6.4475},{"c":6.52,"h":6.52,"l":6.5,"n":9,"o":6.52,"t":"2026-10-20T15:00:00Z","v":1096,"vw":6.51726},{"c":6.48,"h":6.5,"l":6.48,"n":3,"o":6.5,"t":"2026-10-20T15:05:00Z","v":300,"vw":6.486667},{"c":6.48,"h":6.52,"l":6.48,"n":7,"o":6.52,"t":"2026-10-20T15:10:00Z","v":760,"vw":6.485714},{"c":6.48,"h":6.48,"l":6.44,"n":15,"o":6.48,"t":"2026-10-20T15:15:00Z","v":2443,"vw":6.453844},{"c":6.48,"h":6.48,"l":6.48,"n":7,"o":6.48,"t":"2026-10-20T15:20:00Z","v":1010,"vw":6.48},{"c":6.475,"h":6.51,"l":6.44,"n":57,"o":6.48,"t":"2026-10-20T15:25:00Z","v":3196,"vw":6.461724},{"c":6.4483,"h":6.4483,"l":6.4483,"n":1,"o":6.4483,"t":"2026-10-20T15:30:00Z","v":180,"vw":6.4483},{"c":6.475,"h":6.475,"l":6.475,"n":3,"o":6.475,"t":"2026-10-20T15:35:00Z","v":220,"vw":6.475},{"c":6.475,"h":6.49,"l":6.44,"n":91,"o":6.475,"t":"2026-10-20T15:40:00Z","v":3079,"vw":6.460789},{"c":6.485,"h":6.485,"l":6.475,"n":7,"o":6.475,"t":"2026-10-20T15:45:00Z","v":623,"vw":6.479216},{"c":6.555,"h":6.555,"l":6.51,"n":89,"o":6.51,"t":"2026-10-20T15:50:00Z","v":4076,"vw":6.53059},{"c":6.555,"h":6.555,"l":6.555,"n":2,"o":6.555,"t":"2026-10-20T15:55:00Z","v":501,"vw":6.555},{"c":6.555,"h":6.555,"l":6.52,"n":7,"o":6.555,"t":"2026-10-20T16:00:00Z","v":816,"vw":6.54671},{"c":6.53,"h":6.53,"l":6.47,"n":43,"o":6.515,"t":"2026-10-20T16:05:00Z","v":3447,"vw":6.507936},{"c":6.47,"h":6.53,"l":6.47,"n":8,"o":6.47,"t":"2026-10-20T16:10:00Z","v":739,"vw":6.501034},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-20T16:15:00Z","v":100,"vw":6.48},{"c":6.53,"h":6.53,"l":6.465,"n":15,"o":6.465,"t":"2026-10-20T16:20:00Z","v":1055,"vw":6.494286},{"c":6.54,"h":6.54,"l":6.5113,"n":3,"o":6.5113,"t":"2026-10-20T16:25:00Z","v":380,"vw":6.526405},{"c":6.595,"h":6.6,"l":6.5196,"n":15,"o":6.595,"t":"2026-10-20T16:30:00Z","v":3650,"vw":6.559684},{"c":6.59,"h":6.5916,"l":6.512,"n":12,"o":6.54,"t":"2026-10-20T16:35:00Z","v":1360,"vw":6.551813},{"c":6.59,"h":6.59,"l":6.54,"n":2,"o":6.54,"t":"2026-10-20T16:40:00Z","v":200,"vw":6.565},{"c":6.58,"h":6.58,"l":6.58,"n":49,"o":6.58,"t":"2026-10-20T16:45:00Z","v":513,"vw":6.58},{"c":6.605,"h":6.605,"l":6.56,"n":22,"o":6.6,"t":"2026-10-20T16:50:00Z","v":2479,"vw":6.593935},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-20T16:55:00Z","v":275,"vw":6.66},{"c":6.63,"h":6.67,"l":6.5801,"n":51,"o":6.655,"t":"2026-10-20T17:00:00Z","v":9406,"vw":6.662239},{"c":6.63,"h":6.67,"l":6.63,"n":5,"o":6.67,"t":"2026-10-20T17:05:00Z","v":1110,"vw":6.648961},{"c":6.63,"h":6.63,"l":6.6,"n":11,"o":6.6,"t":"2026-10-20T17:10:00Z","v":756,"vw":6.618261},{"c":6.6106,"h":6.63,"l":6.6106,"n":4,"o":6.63,"t":"2026-10-20T17:15:00Z","v":380,"vw":6.617529},{"c":6.63,"h":6.63,"l":6.63,"n":6,"o":6.63,"t":"2026-10-20T17:20:00Z","v":317,"vw":6.63},{"c":6.638,"h":6.67,"l":6.59,"n":27,"o":6.67,"t":"2026-10-20T17:25:00Z","v":1365,"vw":6.627834},{"c":6.57,"h":6.59,"l":6.57,"n":13,"o":6.59,"t":"2026-10-20T17:30:00Z","v":515,"vw":6.583333},{"c":6.56,"h":6.565,"l":6.56,"n":3,"o":6.565,"t":"2026-10-20T17:35:00Z","v":300,"vw":6.561667},{"c":6.61,"h":6.61,"l":6.61,"n":4,"o":6.61,"t":"2026-10-20T17:40:00Z","v":235,"vw":6.61},{"c":6.57,"h":6.665,"l":6.57,"n":3,"o":6.665,"t":"2026-10-20T17:45:00Z","v":396,"vw":6.633333},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-20T17:50:00Z","v":193,"vw":6.57},{"c":6.57,"h":6.665,"l":6.57,"n":2,"o":6.665,"t":"2026-10-20T17:55:00Z","v":200,"vw":6.6175},{"c":6.615,"h":6.67,"l":6.565,"n":6,"o":6.565,"t":"2026-10-20T18:00:00Z","v":700,"vw":6.61},{"c":6.56,"h":6.57,"l":6.56,"n":9,"o":6.57,"t":"2026-10-20T18:10:00Z","v":374,"vw":6.565},{"c":6.5501,"h":6.605,"l":6.55,"n":19,"o":6.57,"t":"2026-10-20T18:20:00Z","v":1299,"vw":6.57251},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-10-20T18:25:00Z","v":231,"vw":6.6},{"c":6.635,"h":6.65,"l":6.59,"n":75,"o":6.6,"t":"2026-10-20T18:40:00Z","v":21064,"vw":6.607563},{"c":6.58,"h":6.6691,"l":6.56,"n":22,"o":6.645,"t":"2026-10-20T18:45:00Z","v":3146,"vw":6.626083},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-20T18:50:00Z","v":231,"vw":6.58},{"c":6.55,"h":6.61,"l":6.55,"n":21,"o":6.61,"t":"2026-10-20T18:55:00Z","v":729,"vw":6.56},{"c":6.6,"h":6.6,"l":6.55,"n":59,"o":6.55,"t":"2026-10-20T19:00:00Z","v":2975,"vw":6.562657},{"c":6.58,"h":6.58,"l":6.55,"n":30,"o":6.55,"t":"2026-10-20T19:05:00Z","v":519,"vw":6.57284},{"c":6.55,"h":6.55,"l":6.55,"n":7,"o":6.55,"t":"2026-10-20T19:15:00Z","v":328,"vw":6.55},{"c":6.54,"h":6.575,"l":6.54,"n":2,"o":6.575,"t":"2026-10-20T19:20:00Z","v":200,"vw":6.5575},{"c":6.575,"h":6.6,"l":6.575,"n":14,"o":6.6,"t":"2026-10-20T19:25:00Z","v":824,"vw":6.591313},{"c":6.57,"h":6.57,"l":6.54,"n":11,"o":6.54,"t":"2026-10-20T19:45:00Z","v":346,"vw":6.555},{"c":6.59,"h":6.59,"l":6.55,"n":58,"o":6.57,"t":"2026-10-20T19:50:00Z","v":2998,"vw":6.569445},{"c":6.55,"h":6.595,"l":6.55,"n":500,"o":6.58,"t":"2026-10-20T19:55:00Z","v":14756,"vw":6.56835},{"c":6.54,"h":6.54,"l":6.54,"n":3,"o":6.54,"t":"2026-10-20T20:00:00Z","v":4691,"vw":6.54},{"c":6.5539,"h":6.5539,"l":6.5539,"n":1,"o":6.5539,"t":"2026-10-20T20:15:00Z","v":100,"vw":6.5539},{"c":6.6233,"h":6.6233,"l":6.6233,"n":1,"o":6.6233,"t":"2026-10-20T21:05:00Z","v":250,"vw":6.6233},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-21T08:00:00Z","v":300,"vw":6.74},{"c":6.65,"h":6.65,"l":6.65,"n":3,"o":6.65,"t":"2026-10-21T12:40:00Z","v":289,"vw":6.65},{"c":6.79,"h":6.85,"l":6.67,"n":42,"o":6.67,"t":"2026-10-21T13:30:00Z","v":20555,"vw":6.723267},{"c":6.77,"h":6.8,"l":6.77,"n":29,"o":6.8,"t":"2026-10-21T13:35:00Z","v":8965,"vw":6.788422},{"c":6.8,"h":6.81,"l":6.75,"n":22,"o":6.75,"t":"2026-10-21T13:40:00Z","v":15678,"vw":6.799481},{"c":6.745,"h":6.745,"l":6.72,"n":3,"o":6.72,"t":"2026-10-21T13:45:00Z","v":3301,"vw":6.722273},{"c":6.755,"h":6.755,"l":6.71,"n":2,"o":6.71,"t":"2026-10-21T13:50:00Z","v":350,"vw":6.7325},{"c":6.755,"h":6.755,"l":6.7101,"n":7,"o":6.7101,"t":"2026-10-21T14:00:00Z","v":1911,"vw":6.739069},{"c":6.795,"h":6.795,"l":6.795,"n":4,"o":6.795,"t":"2026-10-21T14:05:00Z","v":638,"vw":6.795},{"c":6.755,"h":6.755,"l":6.755,"n":5,"o":6.755,"t":"2026-10-21T14:15:00Z","v":322,"vw":6.755},{"c":6.74,"h":6.76,"l":6.71,"n":47,"o":6.71,"t":"2026-10-21T14:20:00Z","v":3816,"vw":6.745889},{"c":6.765,"h":6.765,"l":6.765,"n":6,"o":6.765,"t":"2026-10-21T14:25:00Z","v":207,"vw":6.765},{"c":6.73,"h":6.765,"l":6.73,"n":12,"o":6.765,"t":"2026-10-21T14:30:00Z","v":1133,"vw":6.739588},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-21T14:35:00Z","v":148,"vw":6.74},{"c":6.745,"h":6.745,"l":6.745,"n":5,"o":6.745,"t":"2026-10-21T14:40:00Z","v":480,"vw":6.745},{"c":6.75,"h":6.75,"l":6.69,"n":12,"o":6.69,"t":"2026-10-21T14:45:00Z","v":2528,"vw":6.721989},{"c":6.775,"h":6.775,"l":6.775,"n":2,"o":6.775,"t":"2026-10-21T14:50:00Z","v":199,"vw":6.775},{"c":6.8,"h":6.8,"l":6.8,"n":46,"o":6.8,"t":"2026-10-21T14:55:00Z","v":617,"vw":6.8},{"c":6.7973,"h":6.7973,"l":6.7973,"n":1,"o":6.7973,"t":"2026-10-21T15:00:00Z","v":183,"vw":6.7973},{"c":6.77,"h":6.79,"l":6.77,"n":60,"o":6.79,"t":"2026-10-21T15:05:00Z","v":1439,"vw":6.783235},{"c":6.785,"h":6.785,"l":6.785,"n":4,"o":6.785,"t":"2026-10-21T15:10:00Z","v":866,"vw":6.785},{"c":6.8,"h":6.8,"l":6.785,"n":10,"o":6.785,"t":"2026-10-21T15:15:00Z","v":506,"vw":6.793675},{"c":6.8,"h":6.8,"l":6.8,"n":4,"o":6.8,"t":"2026-10-21T15:20:00Z","v":617,"vw":6.8},{"c":6.79,"h":6.8,"l":6.785,"n":19,"o":6.785,"t":"2026-10-21T15:25:00Z","v":7314,"vw":6.789121},{"c":6.8199,"h":6.8199,"l":6.8,"n":7,"o":6.8,"t":"2026-10-21T15:30:00Z","v":657,"vw":6.803144},{"c":6.8,"h":6.8,"l":6.8,"n":5,"o":6.8,"t":"2026-10-21T15:35:00Z","v":1501,"vw":6.8},{"c":6.842,"h":6.85,"l":6.82,"n":38,"o":6.82,"t":"2026-10-21T15:40:00Z","v":9583,"vw":6.840266},{"c":6.865,"h":6.92,"l":6.8443,"n":27,"o":6.915,"t":"2026-10-21T15:45:00Z","v":3583,"vw":6.886897},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-21T15:50:00Z","v":1000,"vw":6.87},{"c":6.87,"h":6.87,"l":6.8,"n":48,"o":6.84,"t":"2026-10-21T15:55:00Z","v":24127,"vw":6.803269},{"c":6.855,"h":6.949,"l":6.8001,"n":43,"o":6.8001,"t":"2026-10-21T16:00:00Z","v":6270,"vw":6.886154},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-21T16:05:00Z","v":300,"vw":6.85},{"c":6.855,"h":6.91,"l":6.855,"n":19,"o":6.855,"t":"2026-10-21T16:10:00Z","v":1783,"vw":6.888868},{"c":6.88,"h":6.88,"l":6.88,"n":30,"o":6.88,"t":"2026-10-21T16:15:00Z","v":624,"vw":6.88},{"c":6.88,"h":6.9024,"l":6.88,"n":8,"o":6.9024,"t":"2026-10-21T16:25:00Z","v":617,"vw":6.88723},{"c":6.9,"h":6.9,"l":6.8678,"n":10,"o":6.88,"t":"2026-10-21T16:30:00Z","v":960,"vw":6.883321},{"c":6.95,"h":6.95,"l":6.8774,"n":18,"o":6.89,"t":"2026-10-21T16:35:00Z","v":6470,"vw":6.910335},{"c":6.91,"h":6.91,"l":6.91,"n":3,"o":6.91,"t":"2026-10-21T16:40:00Z","v":180,"vw":6.91},{"c":6.865,"h":6.87,"l":6.865,"n":20,"o":6.87,"t":"2026-10-21T16:45:00Z","v":685,"vw":6.86875},{"c":6.865,"h":6.865,"l":6.865,"n":1,"o":6.865,"t":"2026-10-21T16:50:00Z","v":100,"vw":6.865},{"c":6.86,"h":6.91,"l":6.86,"n":22,"o":6.86,"t":"2026-10-21T16:55:00Z","v":6286,"vw":6.898489},{"c":6.86,"h":6.8957,"l":6.8101,"n":42,"o":6.8957,"t":"2026-10-21T17:00:00Z","v":685,"vw":6.864029},{"c":6.86,"h":6.86,"l":6.811,"n":36,"o":6.86,"t":"2026-10-21T17:05:00Z","v":1404,"vw":6.819167},{"c":6.8956,"h":6.8956,"l":6.81,"n":7,"o":6.8955,"t":"2026-10-21T17:10:00Z","v":480,"vw":6.877192},{"c":6.9067,"h":6.91,"l":6.86,"n":4,"o":6.86,"t":"2026-10-21T17:15:00Z","v":1566,"vw":6.877624},{"c":6.832,"h":6.832,"l":6.832,"n":6,"o":6.832,"t":"2026-10-21T17:20:00Z","v":208,"vw":6.832},{"c":6.8838,"h":6.91,"l":6.832,"n":7,"o":6.91,"t":"2026-10-21T17:25:00Z","v":3510,"vw":6.897742},{"c":6.84,"h":6.91,"l":6.84,"n":54,"o":6.89,"t":"2026-10-21T17:30:00Z","v":4051,"vw":6.881967},{"c":6.875,"h":6.91,"l":6.85,"n":3,"o":6.91,"t":"2026-10-21T17:40:00Z","v":500,"vw":6.891},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-21T17:50:00Z","v":205,"vw":6.91},{"c":6.842,"h":6.91,"l":6.842,"n":2,"o":6.91,"t":"2026-10-21T17:55:00Z","v":334,"vw":6.889641},{"c":6.8995,"h":6.8995,"l":6.8995,"n":16,"o":6.8995,"t":"2026-10-21T18:00:00Z","v":135,"vw":6.8995},{"c":6.86,"h":6.91,"l":6.86,"n":76,"o":6.91,"t":"2026-10-21T18:05:00Z","v":2955,"vw":6.887352},{"c":6.84,"h":6.84,"l":6.84,"n":9,"o":6.84,"t":"2026-10-21T18:10:00Z","v":594,"vw":6.84},{"c":6.9,"h":6.91,"l":6.865,"n":23,"o":6.865,"t":"2026-10-21T18:20:00Z","v":15840,"vw":6.908315},{"c":6.8717,"h":6.94,"l":6.8717,"n":5,"o":6.94,"t":"2026-10-21T18:30:00Z","v":1229,"vw":6.88895},{"c":6.945,"h":6.945,"l":6.86,"n":3,"o":6.86,"t":"2026-10-21T18:35:00Z","v":272,"vw":6.913519},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-21T18:40:00Z","v":100,"vw":6.86},{"c":6.87,"h":6.87,"l":6.86,"n":6,"o":6.86,"t":"2026-10-21T18:45:00Z","v":448,"vw":6.864962},{"c":6.88,"h":6.94,"l":6.88,"n":41,"o":6.915,"t":"2026-10-21T18:50:00Z","v":814,"vw":6.899353},{"c":6.86,"h":6.87,"l":6.86,"n":6,"o":6.87,"t":"2026-10-21T18:55:00Z","v":506,"vw":6.868},{"c":6.85,"h":6.9,"l":6.84,"n":9,"o":6.9,"t":"2026-10-21T19:00:00Z","v":584,"vw":6.858},{"c":6.81,"h":6.885,"l":6.81,"n":17,"o":6.86,"t":"2026-10-21T19:05:00Z","v":1630,"vw":6.843736},{"c":6.795,"h":6.795,"l":6.74,"n":10,"o":6.79,"t":"2026-10-21T19:10:00Z","v":2312,"vw":6.788043},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-21T19:15:00Z","v":300,"vw":6.85},{"c":6.885,"h":6.885,"l":6.84,"n":66,"o":6.84,"t":"2026-10-21T19:20:00Z","v":3891,"vw":6.850725},{"c":6.85,"h":6.85,"l":6.85,"n":5,"o":6.85,"t":"2026-10-21T19:25:00Z","v":500,"vw":6.85},{"c":6.94,"h":6.94,"l":6.9,"n":22,"o":6.9,"t":"2026-10-21T19:30:00Z","v":514,"vw":6.91037},{"c":6.886,"h":6.89,"l":6.886,"n":6,"o":6.89,"t":"2026-10-21T19:35:00Z","v":792,"vw":6.8884},{"c":6.8828,"h":6.92,"l":6.8828,"n":19,"o":6.91,"t":"2026-10-21T19:40:00Z","v":2196,"vw":6.907306},{"c":6.9,"h":6.9,"l":6.875,"n":19,"o":6.9,"t":"2026-10-21T19:45:00Z","v":1061,"vw":6.883333},{"c":6.9,"h":6.9,"l":6.9,"n":17,"o":6.9,"t":"2026-10-21T19:50:00Z","v":370,"vw":6.9},{"c":6.92,"h":6.93,"l":6.8556,"n":265,"o":6.9,"t":"2026-10-21T19:55:00Z","v":11826,"vw":6.901348},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-10-21T20:00:00Z","v":8077,"vw":6.92},{"c":6.98,"h":6.98,"l":6.87,"n":24,"o":6.92,"t":"2026-10-22T13:30:00Z","v":10588,"vw":6.922581},{"c":6.9224,"h":6.98,"l":6.91,"n":10,"o":6.91,"t":"2026-10-22T13:35:00Z","v":1469,"vw":6.925595},{"c":7.02,"h":7.02,"l":6.9696,"n":24,"o":6.9696,"t":"2026-10-22T13:40:00Z","v":9314,"vw":6.99311},{"c":6.98,"h":7.02,"l":6.98,"n":9,"o":6.98,"t":"2026-10-22T13:45:00Z","v":1190,"vw":6.996569},{"c":6.9224,"h":6.9838,"l":6.9224,"n":58,"o":6.9838,"t":"2026-10-22T13:50:00Z","v":4562,"vw":6.94201},{"c":6.995,"h":7.01,"l":6.9597,"n":6,"o":6.9597,"t":"2026-10-22T13:55:00Z","v":1134,"vw":6.976012},{"c":6.985,"h":6.985,"l":6.8454,"n":8,"o":6.9,"t":"2026-10-22T14:05:00Z","v":717,"vw":6.905067},{"c":6.9,"h":6.9,"l":6.79,"n":7,"o":6.79,"t":"2026-10-22T14:10:00Z","v":1077,"vw":6.878431},{"c":6.985,"h":6.985,"l":6.9,"n":7,"o":6.9,"t":"2026-10-22T14:15:00Z","v":352,"vw":6.956667},{"c":7.03,"h":7.03,"l":6.79,"n":33,"o":6.79,"t":"2026-10-22T14:20:00Z","v":4247,"vw":7.001983},{"c":7.055,"h":7.1,"l":7.0113,"n":20,"o":7.055,"t":"2026-10-22T14:25:00Z","v":2202,"vw":7.037071},{"c":7.05,"h":7.055,"l":7.05,"n":73,"o":7.055,"t":"2026-10-22T14:30:00Z","v":2721,"vw":7.053334},{"c":7.065,"h":7.1,"l":7.05,"n":71,"o":7.09,"t":"2026-10-22T14:40:00Z","v":1814,"vw":7.067875},{"c":7.045,"h":7.045,"l":7.0276,"n":2,"o":7.0276,"t":"2026-10-22T14:45:00Z","v":283,"vw":7.034363},{"c":7.08,"h":7.0883,"l":7.08,"n":7,"o":7.0883,"t":"2026-10-22T14:50:00Z","v":435,"vw":7.086127},{"c":7.1,"h":7.1,"l":7.07,"n":21,"o":7.07,"t":"2026-10-22T14:55:00Z","v":2723,"vw":7.094616},{"c":7.09,"h":7.12,"l":7.08,"n":27,"o":7.12,"t":"2026-10-22T15:00:00Z","v":3354,"vw":7.090344},{"c":7.0857,"h":7.0857,"l":7.0857,"n":1,"o":7.0857,"t":"2026-10-22T15:05:00Z","v":249,"vw":7.0857},{"c":7.1,"h":7.1,"l":7.1,"n":4,"o":7.1,"t":"2026-10-22T15:10:00Z","v":300,"vw":7.1},{"c":7.15,"h":7.15,"l":7.1057,"n":19,"o":7.13,"t":"2026-10-22T15:15:00Z","v":6415,"vw":7.137249},{"c":7.245,"h":7.305,"l":7.16,"n":18,"o":7.16,"t":"2026-10-22T15:20:00Z","v":4661,"vw":7.251073},{"c":7.245,"h":7.33,"l":7.245,"n":5,"o":7.33,"t":"2026-10-22T15:30:00Z","v":1423,"vw":7.259835},{"c":7.34,"h":7.34,"l":7.2201,"n":60,"o":7.245,"t":"2026-10-22T15:35:00Z","v":8909,"vw":7.270274},{"c":7.2993,"h":7.2993,"l":7.27,"n":3,"o":7.27,"t":"2026-10-22T15:40:00Z","v":407,"vw":7.286945},{"c":7.2853,"h":7.38,"l":7.2853,"n":12,"o":7.375,"t":"2026-10-22T15:45:00Z","v":3350,"vw":7.370989},{"c":7.38,"h":7.38,"l":7.33,"n":18,"o":7.33,"t":"2026-10-22T15:50:00Z","v":1898,"vw":7.350684},{"c":7.44,"h":7.495,"l":7.34,"n":86,"o":7.37,"t":"2026-10-22T15:55:00Z","v":9564,"vw":7.409396},{"c":7.455,"h":7.465,"l":7.43,"n":103,"o":7.44,"t":"2026-10-22T16:00:00Z","v":11861,"vw":7.449678},{"c":7.4388,"h":7.455,"l":7.4388,"n":11,"o":7.455,"t":"2026-10-22T16:05:00Z","v":1844,"vw":7.453857},{"c":7.4361,"h":7.45,"l":7.4361,"n":3,"o":7.45,"t":"2026-10-22T16:10:00Z","v":356,"vw":7.442555},{"c":7.45,"h":7.45,"l":7.4363,"n":3,"o":7.4363,"t":"2026-10-22T16:15:00Z","v":324,"vw":7.444998},{"c":7.4508,"h":7.4508,"l":7.42,"n":9,"o":7.45,"t":"2026-10-22T16:25:00Z","v":670,"vw":7.43598},{"c":7.44,"h":7.462,"l":7.41,"n":40,"o":7.42,"t":"2026-10-22T16:35:00Z","v":4090,"vw":7.429414},{"c":7.45,"h":7.45,"l":7.4,"n":7,"o":7.4,"t":"2026-10-22T16:40:00Z","v":991,"vw":7.437432},{"c":7.46,"h":7.46,"l":7.39,"n":92,"o":7.42,"t":"2026-10-22T16:45:00Z","v":5974,"vw":7.40981},{"c":7.52,"h":7.52,"l":7.48,"n":47,"o":7.48,"t":"2026-10-22T16:50:00Z","v":12056,"vw":7.497044},{"c":7.54,"h":7.57,"l":7.5,"n":21,"o":7.5154,"t":"2026-10-22T16:55:00Z","v":5041,"vw":7.521919},{"c":7.57,"h":7.58,"l":7.52,"n":35,"o":7.54,"t":"2026-10-22T17:00:00Z","v":4382,"vw":7.540188},{"c":7.46,"h":7.48,"l":7.3401,"n":62,"o":7.48,"t":"2026-10-22T17:05:00Z","v":2474,"vw":7.423487},{"c":7.46,"h":7.46,"l":7.3992,"n":5,"o":7.3992,"t":"2026-10-22T17:10:00Z","v":499,"vw":7.438879},{"c":7.52,"h":7.58,"l":7.4907,"n":44,"o":7.52,"t":"2026-10-22T17:15:00Z","v":1842,"vw":7.527054},{"c":7.5,"h":7.52,"l":7.5,"n":9,"o":7.52,"t":"2026-10-22T17:20:00Z","v":5243,"vw":7.500406},{"c":7.5653,"h":7.5653,"l":7.53,"n":4,"o":7.53,"t":"2026-10-22T17:25:00Z","v":432,"vw":7.550863},{"c":7.579,"h":7.579,"l":7.579,"n":1,"o":7.579,"t":"2026-10-22T17:30:00Z","v":200,"vw":7.579},{"c":7.53,"h":7.53,"l":7.53,"n":6,"o":7.53,"t":"2026-10-22T17:35:00Z","v":525,"vw":7.53},{"c":7.535,"h":7.56,"l":7.49,"n":81,"o":7.53,"t":"2026-10-22T17:40:00Z","v":3398,"vw":7.540441},{"c":7.5746,"h":7.58,"l":7.55,"n":14,"o":7.58,"t":"2026-10-22T17:45:00Z","v":1059,"vw":7.572875},{"c":7.555,"h":7.555,"l":7.555,"n":6,"o":7.555,"t":"2026-10-22T17:50:00Z","v":341,"vw":7.555},{"c":7.575,"h":7.615,"l":7.56,"n":30,"o":7.56,"t":"2026-10-22T17:55:00Z","v":5962,"vw":7.588755},{"c":7.51,"h":7.555,"l":7.51,"n":25,"o":7.555,"t":"2026-10-22T18:00:00Z","v":2244,"vw":7.523669},{"c":7.4,"h":7.5089,"l":7.4,"n":35,"o":7.48,"t":"2026-10-22T18:10:00Z","v":1622,"vw":7.482916},{"c":7.545,"h":7.57,"l":7.54,"n":125,"o":7.5558,"t":"2026-10-22T18:20:00Z","v":8366,"vw":7.55251},{"c":7.62,"h":7.62,"l":7.545,"n":8,"o":7.5469,"t":"2026-10-22T18:25:00Z","v":621,"vw":7.591748},{"c":7.59,"h":7.59,"l":7.555,"n":8,"o":7.5888,"t":"2026-10-22T18:30:00Z","v":2370,"vw":7.573894},{"c":7.59,"h":7.6005,"l":7.58,"n":5,"o":7.58,"t":"2026-10-22T18:35:00Z","v":1240,"vw":7.582724},{"c":7.615,"h":7.695,"l":7.59,"n":30,"o":7.59,"t":"2026-10-22T18:40:00Z","v":6177,"vw":7.626257},{"c":7.675,"h":7.675,"l":7.64,"n":52,"o":7.64,"t":"2026-10-22T18:45:00Z","v":1889,"vw":7.651314},{"c":7.65,"h":7.6512,"l":7.65,"n":16,"o":7.6512,"t":"2026-10-22T18:50:00Z","v":1319,"vw":7.650567},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-22T19:00:00Z","v":587,"vw":7.65},{"c":7.68,"h":7.68,"l":7.665,"n":5,"o":7.665,"t":"2026-10-22T19:10:00Z","v":1245,"vw":7.671667},{"c":7.68,"h":7.68,"l":7.68,"n":2,"o":7.68,"t":"2026-10-22T19:15:00Z","v":104,"vw":7.68},{"c":7.71,"h":7.71,"l":7.7,"n":11,"o":7.7,"t":"2026-10-22T19:20:00Z","v":2260,"vw":7.700476},{"c":7.7144,"h":7.7422,"l":7.69,"n":74,"o":7.725,"t":"2026-10-22T19:25:00Z","v":3406,"vw":7.70135},{"c":7.75,"h":7.75,"l":7.69,"n":65,"o":7.7,"t":"2026-10-22T19:30:00Z","v":8825,"vw":7.718696},{"c":7.795,"h":7.795,"l":7.76,"n":12,"o":7.76,"t":"2026-10-22T19:35:00Z","v":1591,"vw":7.762705},{"c":7.805,"h":7.82,"l":7.78,"n":113,"o":7.8,"t":"2026-10-22T19:40:00Z","v":14597,"vw":7.793297},{"c":7.74,"h":7.805,"l":7.74,"n":23,"o":7.805,"t":"2026-10-22T19:45:00Z","v":1616,"vw":7.744837},{"c":7.8,"h":7.83,"l":7.74,"n":72,"o":7.7514,"t":"2026-10-22T19:55:00Z","v":7214,"vw":7.750752},{"c":7.75,"h":7.75,"l":7.75,"n":6,"o":7.75,"t":"2026-10-22T20:00:00Z","v":4664,"vw":7.75},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-22T20:30:00Z","v":300,"vw":7.64},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-10-22T23:05:00Z","v":170,"vw":7.87},{"c":7.87,"h":7.87,"l":7.87,"n":3,"o":7.87,"t":"2026-10-22T23:50:00Z","v":201,"vw":7.87},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-22T23:55:00Z","v":1000,"vw":7.93}],"history":[{"c":3.1,"h":3.17,"l":3.045,"n":186,"o":3.15,"t":"2024-10-21T04:00:00Z","v":39976,"vw":3.121475},{"c":3.095,"h":3.1101,"l":3.03,"n":226,"o":3.1101,"t":"2024-10-22T04:00:00Z","v":17751,"vw":3.090789},{"c":3.12,"h":3.16,"l":3,"n":146,"o":3.15,"t":"2024-10-23T04:00:00Z","v":26505,"vw":3.083978},{"c":3.15,"h":3.16,"l":3.12,"n":208,"o":3.15,"t":"2024-10-24T04:00:00Z","v":11809,"vw":3.149772},{"c":3.15,"h":3.1799,"l":3.01,"n":121,"o":3.01,"t":"2024-10-25T04:00:00Z","v":9987,"vw":3.138871},{"c":3.24,"h":3.24,"l":3.12,"n":129,"o":3.12,"t":"2024-10-28T04:00:00Z","v":23145,"vw":3.185579},{"c":3.18,"h":3.2,"l":3.1499,"n":121,"o":3.1901,"t":"2024-10-29T04:00:00Z","v":8345,"vw":3.168131},{"c":3.09,"h":3.19,"l":3.06,"n":77,"o":3.1808,"t":"2024-10-30T04:00:00Z","v":7954,"vw":3.142941},{"c":2.97,"h":3.0631,"l":2.91,"n":146,"o":2.97,"t":"2024-10-31T04:00:00Z","v":18564,"vw":2.9626},{"c":3.03,"h":3.03,"l":2.8537,"n":146,"o":2.92,"t":"2024-11-01T04:00:00Z","v":16412,"vw":2.92017},{"c":2.88,"h":2.92,"l":2.87,"n":142,"o":2.9,"t":"2024-11-04T05:00:00Z","v":15212,"vw":2.905426},{"c":2.9,"h":2.97,"l":2.85,"n":145,"o":2.86,"t":"2024-11-05T05:00:00Z","v":24831,"vw":2.887708},{"c":2.91,"h":2.9495,"l":2.87,"n":84,"o":2.87,"t":"2024-11-06T05:00:00Z","v":7265,"vw":2.89033},{"c":2.94,"h":3.16,"l":2.92,"n":305,"o":2.92,"t":"2024-11-07T05:00:00Z","v":25074,"vw":3.058251},{"c":3.08,"h":3.0999,"l":2.97,"n":148,"o":3.01,"t":"2024-11-08T05:00:00Z","v":31287,"vw":3.03497},{"c":3.15,"h":3.2,"l":2.95,"n":348,"o":2.95,"t":"2024-11-11T05:00:00Z","v":38578,"vw":3.138279},{"c":3.18,"h":3.23,"l":3.145,"n":208,"o":3.18,"t":"2024-11-12T05:00:00Z","v":14505,"vw":3.182528},{"c":2.92,"h":3.19,"l":2.9,"n":216,"o":3.19,"t":"2024-11-13T05:00:00Z","v":52490,"vw":3.016898},{"c":2.87,"h":3.0982,"l":2.82,"n":244,"o":3.0982,"t":"2024-11-14T05:00:00Z","v":16984,"vw":2.867033},{"c":2.69,"h":2.84,"l":2.62,"n":262,"o":2.83,"t":"2024-11-15T05:00:00Z","v":31612,"vw":2.718115},{"c":2.6,"h":2.68,"l":2.573,"n":336,"o":2.65,"t":"2024-11-18T05:00:00Z","v":49099,"vw":2.623782},{"c":2.58,"h":2.6,"l":2.55,"n":132,"o":2.58,"t":"2024-11-19T05:00:00Z","v":25737,"vw":2.575141},{"c":2.56,"h":2.58,"l":2.48,"n":223,"o":2.55,"t":"2024-11-20T05:00:00Z","v":31206,"vw":2.545933},{"c":2.64,"h":2.64,"l":2.5501,"n":178,"o":2.6,"t":"2024-11-21T05:00:00Z","v":39706,"vw":2.585529},{"c":2.68,"h":2.68,"l":2.58,"n":670,"o":2.61,"t":"2024-11-22T05:00:00Z","v":49019,"vw":2.61894},{"c":2.67,"h":2.75,"l":2.645,"n":248,"o":2.68,"t":"2024-11-25T05:00:00Z","v":24543,"vw":2.686715},{"c":2.66,"h":2.7,"l":2.608,"n":191,"o":2.69,"t":"2024-11-26T05:00:00Z","v":16904,"vw":2.644072},{"c":2.68,"h":2.75,"l":2.61,"n":119,"o":2.62,"t":"2024-11-27T05:00:00Z","v":13396,"vw":2.660518},{"c":2.69,"h":2.77,"l":2.69,"n":100,"o":2.75,"t":"2024-11-29T05:00:00Z","v":6800,"vw":2.72474},{"c":2.67,"h":2.72,"l":2.6,"n":133,"o":2.6,"t":"2024-12-02T05:00:00Z","v":12178,"vw":2.641508},{"c":2.71,"h":2.75,"l":2.65,"n":85,"o":2.67,"t":"2024-12-03T05:00:00Z","v":9269,"vw":2.708241},{"c":2.72,"h":2.7225,"l":2.6604,"n":78,"o":2.71,"t":"2024-12-04T05:00:00Z","v":14219,"vw":2.682997},{"c":2.72,"h":2.8,"l":2.68,"n":71,"o":2.75,"t":"2024-12-05T05:00:00Z","v":5796,"vw":2.739782},{"c":2.74,"h":2.82,"l":2.6915,"n":310,"o":2.6915,"t":"2024-12-06T05:00:00Z","v":47014,"vw":2.747951},{"c":2.72,"h":2.815,"l":2.65,"n":257,"o":2.72,"t":"2024-12-09T05:00:00Z","v":38215,"vw":2.745029},{"c":2.74,"h":2.79,"l":2.66,"n":160,"o":2.73,"t":"2024-12-10T05:00:00Z","v":9888,"vw":2.727361},{"c":2.71,"h":2.8369,"l":2.65,"n":103,"o":2.74,"t":"2024-12-11T05:00:00Z","v":20830,"vw":2.740224},{"c":2.76,"h":2.8,"l":2.7,"n":96,"o":2.7,"t":"2024-12-12T05:00:00Z","v":15614,"vw":2.743514},{"c":2.76,"h":2.77,"l":2.7,"n":88,"o":2.75,"t":"2024-12-13T05:00:00Z","v":9406,"vw":2.746052},{"c":2.75,"h":2.78,"l":2.7,"n":104,"o":2.72,"t":"2024-12-16T05:00:00Z","v":7962,"vw":2.729099},{"c":2.73,"h":2.73,"l":2.67,"n":177,"o":2.7,"t":"2024-12-17T05:00:00Z","v":23835,"vw":2.701883},{"c":2.68,"h":2.73,"l":2.66,"n":148,"o":2.6946,"t":"2024-12-18T05:00:00Z","v":44634,"vw":2.697598},{"c":2.66,"h":2.72,"l":2.65,"n":119,"o":2.68,"t":"2024-12-19T05:00:00Z","v":19037,"vw":2.680977},{"c":2.66,"h":2.7,"l":2.57,"n":156,"o":2.66,"t":"2024-12-20T05:00:00Z","v":40213,"vw":2.606132},{"c":2.62,"h":2.6711,"l":2.6,"n":185,"o":2.61,"t":"2024-12-23T05:00:00Z","v":15288,"vw":2.642623},{"c":2.6,"h":2.675,"l":2.6,"n":89,"o":2.64,"t":"2024-12-24T05:00:00Z","v":30473,"vw":2.644399},{"c":2.62,"h":2.645,"l":2.59,"n":193,"o":2.6,"t":"2024-12-26T05:00:00Z","v":24043,"vw":2.605901},{"c":2.61,"h":2.64,"l":2.6,"n":141,"o":2.63,"t":"2024-12-27T05:00:00Z","v":10917,"vw":2.623124},{"c":2.77,"h":2.7933,"l":2.5701,"n":318,"o":2.5701,"t":"2024-12-30T05:00:00Z","v":87315,"vw":2.686577},{"c":2.62,"h":2.7999,"l":2.62,"n":287,"o":2.7999,"t":"2024-12-31T05:00:00Z","v":42822,"vw":2.721613},{"c":2.57,"h":2.68,"l":2.56,"n":246,"o":2.68,"t":"2025-01-02T05:00:00Z","v":27183,"vw":2.600329},{"c":2.56,"h":2.68,"l":2.56,"n":401,"o":2.6,"t":"2025-01-03T05:00:00Z","v":60592,"vw":2.63035},{"c":2.6,"h":2.71,"l":2.56,"n":681,"o":2.7,"t":"2025-01-06T05:00:00Z","v":77185,"vw":2.604244},{"c":2.68,"h":2.72,"l":2.64,"n":98,"o":2.64,"t":"2025-01-07T05:00:00Z","v":42251,"vw":2.680398},{"c":2.7,"h":2.72,"l":2.65,"n":96,"o":2.67,"t":"2025-01-08T05:00:00Z","v":17736,"vw":2.677674},{"c":2.65,"h":2.71,"l":2.58,"n":200,"o":2.7,"t":"2025-01-10T05:00:00Z","v":23080,"vw":2.640178},{"c":2.6,"h":2.68,"l":2.6,"n":86,"o":2.65,"t":"2025-01-13T05:00:00Z","v":4511,"vw":2.642998},{"c":2.6,"h":2.6921,"l":2.6,"n":78,"o":2.6109,"t":"2025-01-14T05:00:00Z","v":4997,"vw":2.65086},{"c":2.71,"h":2.73,"l":2.67,"n":126,"o":2.675,"t":"2025-01-15T05:00:00Z","v":16433,"vw":2.704058},{"c":2.66,"h":2.721,"l":2.6401,"n":53,"o":2.65,"t":"2025-01-16T05:00:00Z","v":7185,"vw":2.667785},{"c":2.63,"h":2.7,"l":2.63,"n":88,"o":2.7,"t":"2025-01-17T05:00:00Z","v":5454,"vw":2.660309},{"c":2.63,"h":2.73,"l":2.62,"n":95,"o":2.73,"t":"2025-01-21T05:00:00Z","v":21350,"vw":2.704714},{"c":2.68,"h":2.7248,"l":2.65,"n":127,"o":2.65,"t":"2025-01-22T05:00:00Z","v":17413,"vw":2.702429},{"c":2.73,"h":2.75,"l":2.6814,"n":63,"o":2.74,"t":"2025-01-23T05:00:00Z","v":10783,"vw":2.713114},{"c":2.66,"h":2.76,"l":2.6512,"n":92,"o":2.73,"t":"2025-01-24T05:00:00Z","v":10665,"vw":2.681485},{"c":2.63,"h":2.74,"l":2.6,"n":107,"o":2.6,"t":"2025-01-27T05:00:00Z","v":17998,"vw":2.655524},{"c":2.635,"h":2.68,"l":2.59,"n":60,"o":2.59,"t":"2025-01-28T05:00:00Z","v":10272,"vw":2.648129},{"c":2.6,"h":2.75,"l":2.59,"n":794,"o":2.6401,"t":"2025-01-29T05:00:00Z","v":40170,"vw":2.629468},{"c":2.6,"h":2.75,"l":2.53,"n":87,"o":2.6,"t":"2025-01-30T05:00:00Z","v":14423,"vw":2.580817},{"c":2.69,"h":2.7699,"l":2.61,"n":99,"o":2.6449,"t":"2025-01-31T05:00:00Z","v":20424,"vw":2.667351},{"c":2.63,"h":2.72,"l":2.521,"n":108,"o":2.65,"t":"2025-02-03T05:00:00Z","v":25197,"vw":2.638208},{"c":2.7,"h":2.735,"l":2.6096,"n":106,"o":2.6096,"t":"2025-02-04T05:00:00Z","v":9567,"vw":2.67892},{"c":2.7,"h":2.7,"l":2.64,"n":26,"o":2.7,"t":"2025-02-05T05:00:00Z","v":3301,"vw":2.660485},{"c":2.66,"h":2.78,"l":2.64,"n":96,"o":2.78,"t":"2025-02-06T05:00:00Z","v":8089,"vw":2.735905},{"c":2.65,"h":2.71,"l":2.6003,"n":40,"o":2.705,"t":"2025-02-07T05:00:00Z","v":18343,"vw":2.66056},{"c":2.7,"h":2.73,"l":2.6199,"n":110,"o":2.71,"t":"2025-02-10T05:00:00Z","v":36999,"vw":2.660426},{"c":2.7,"h":2.7599,"l":2.66,"n":169,"o":2.68,"t":"2025-02-11T05:00:00Z","v":36001,"vw":2.734167},{"c":2.69,"h":2.77,"l":2.6564,"n":165,"o":2.74,"t":"2025-02-12T05:00:00Z","v":52588,"vw":2.715464},{"c":2.5,"h":2.68,"l":2.5,"n":379,"o":2.68,"t":"2025-02-13T05:00:00Z","v":110027,"vw":2.54925},{"c":2.44,"h":2.54,"l":2.42,"n":308,"o":2.54,"t":"2025-02-14T05:00:00Z","v":21079,"vw":2.469806},{"c":2.49,"h":2.5993,"l":2.46,"n":298,"o":2.52,"t":"2025-02-18T05:00:00Z","v":61085,"vw":2.508784},{"c":2.54,"h":2.55,"l":2.46,"n":225,"o":2.5345,"t":"2025-02-19T05:00:00Z","v":37539,"vw":2.512312},{"c":2.51,"h":2.59,"l":2.49,"n":88,"o":2.59,"t":"2025-02-20T05:00:00Z","v":9319,"vw":2.536789},{"c":2.5,"h":2.6,"l":2.5,"n":189,"o":2.555,"t":"2025-02-21T05:00:00Z","v":29841,"vw":2.510965},{"c":2.51,"h":2.52,"l":2.44,"n":291,"o":2.51,"t":"2025-02-24T05:00:00Z","v":39106,"vw":2.471521},{"c":2.42,"h":2.51,"l":2.35,"n":304,"o":2.47,"t":"2025-02-25T05:00:00Z","v":39657,"vw":2.450834},{"c":2.5,"h":2.51,"l":2.37,"n":287,"o":2.49,"t":"2025-02-26T05:00:00Z","v":26073,"vw":2.489142},{"c":2.54,"h":2.55,"l":2.45,"n":278,"o":2.46,"t":"2025-02-27T05:00:00Z","v":34803,"vw":2.491666},{"c":2.51,"h":2.54,"l":2.45,"n":110,"o":2.5192,"t":"2025-02-28T05:00:00Z","v":21610,"vw":2.515227},{"c":2.47,"h":2.535,"l":2.45,"n":235,"o":2.495,"t":"2025-03-03T05:00:00Z","v":23153,"vw":2.505914},{"c":2.46,"h":2.51,"l":2.4,"n":183,"o":2.47,"t":"2025-03-04T05:00:00Z","v":24149,"vw":2.455563},{"c":2.46,"h":2.5039,"l":2.44,"n":88,"o":2.44,"t":"2025-03-05T05:00:00Z","v":7301,"vw":2.481709},{"c":2.44,"h":2.52,"l":2.42,"n":126,"o":2.49,"t":"2025-03-06T05:00:00Z","v":11819,"vw":2.463489},{"c":2.46,"h":2.5,"l":2.4387,"n":67,"o":2.4387,"t":"2025-03-07T05:00:00Z","v":13965,"vw":2.453413},{"c":2.37,"h":2.53,"l":2.3501,"n":130,"o":2.53,"t":"2025-03-10T04:00:00Z","v":9719,"vw":2.417998},{"c":2.36,"h":2.445,"l":2.3328,"n":168,"o":2.35,"t":"2025-03-11T04:00:00Z","v":18451,"vw":2.384609},{"c":2.36,"h":2.54,"l":2.36,"n":37,"o":2.3809,"t":"2025-03-12T04:00:00Z","v":2283,"vw":2.390789},{"c":2.35,"h":2.45,"l":2.335,"n":105,"o":2.44,"t":"2025-03-13T04:00:00Z","v":6372,"vw":2.382696},{"c":2.32,"h":2.39,"l":2.31,"n":127,"o":2.33,"t":"2025-03-14T04:00:00Z","v":24120,"vw":2.345966},{"c":2.33,"h":2.42,"l":2.3225,"n":94,"o":2.365,"t":"2025-03-17T04:00:00Z","v":11770,"vw":2.369947},{"c":2.38,"h":2.42,"l":2.38,"n":82,"o":2.41,"t":"2025-03-18T04:00:00Z","v":3729,"vw":2.408178},{"c":2.39,"h":2.47,"l":2.37,"n":101,"o":2.43,"t":"2025-03-19T04:00:00Z","v":5176,"vw":2.424913},{"c":2.4,"h":2.47,"l":2.4,"n":94,"o":2.42,"t":"2025-03-20T04:00:00Z","v":16414,"vw":2.437183},{"c":2.43,"h":2.49,"l":2.38,"n":100,"o":2.425,"t":"2025-03-21T04:00:00Z","v":11147,"vw":2.427025},{"c":2.45,"h":2.47,"l":2.39,"n":144,"o":2.43,"t":"2025-03-24T04:00:00Z","v":28361,"vw":2.441882},{"c":2.35,"h":2.44,"l":2.35,"n":63,"o":2.4,"t":"2025-03-25T04:00:00Z","v":9356,"vw":2.405262},{"c":2.36,"h":2.4386,"l":2.35,"n":81,"o":2.35,"t":"2025-03-26T04:00:00Z","v":12058,"vw":2.369099},{"c":2.41,"h":2.4743,"l":2.35,"n":92,"o":2.46,"t":"2025-03-27T04:00:00Z","v":25011,"vw":2.388592},{"c":2.37,"h":2.46,"l":2.36,"n":86,"o":2.3837,"t":"2025-03-28T04:00:00Z","v":8107,"vw":2.400247},{"c":2.42,"h":2.42,"l":2.35,"n":87,"o":2.41,"t":"2025-03-31T04:00:00Z","v":8418,"vw":2.376412},{"c":2.42,"h":2.42,"l":2.35,"n":165,"o":2.4,"t":"2025-04-01T04:00:00Z","v":34448,"vw":2.379228},{"c":2.48,"h":2.48,"l":2.37,"n":185,"o":2.42,"t":"2025-04-02T04:00:00Z","v":5311,"vw":2.417012},{"c":2.34,"h":2.4579,"l":2.2801,"n":151,"o":2.375,"t":"2025-04-03T04:00:00Z","v":20675,"vw":2.323202},{"c":2.3,"h":2.37,"l":2.25,"n":82,"o":2.37,"t":"2025-04-04T04:00:00Z","v":11930,"vw":2.294609},{"c":2.19,"h":2.26,"l":2.18,"n":176,"o":2.26,"t":"2025-04-07T04:00:00Z","v":32562,"vw":2.204815},{"c":2.17,"h":2.29,"l":2.15,"n":92,"o":2.29,"t":"2025-04-08T04:00:00Z","v":21998,"vw":2.162495},{"c":2.29,"h":2.3,"l":2.14,"n":112,"o":2.22,"t":"2025-04-09T04:00:00Z","v":17907,"vw":2.204812},{"c":2.2,"h":2.33,"l":2.2,"n":73,"o":2.33,"t":"2025-04-10T04:00:00Z","v":1232,"vw":2.234042},{"c":2.265,"h":2.3,"l":2.19,"n":64,"o":2.2,"t":"2025-04-11T04:00:00Z","v":3838,"vw":2.244436},{"c":2.2239,"h":2.27,"l":2.2,"n":66,"o":2.27,"t":"2025-04-14T04:00:00Z","v":3511,"vw":2.241863},{"c":2.36,"h":2.36,"l":2.2,"n":163,"o":2.2,"t":"2025-04-15T04:00:00Z","v":24030,"vw":2.31165},{"c":2.45,"h":2.5,"l":2.26,"n":364,"o":2.36,"t":"2025-04-16T04:00:00Z","v":183936,"vw":2.421974},{"c":2.4007,"h":2.47,"l":2.36,"n":50,"o":2.45,"t":"2025-04-17T04:00:00Z","v":18337,"vw":2.447797},{"c":2.36,"h":2.4499,"l":2.3501,"n":29,"o":2.3852,"t":"2025-04-21T04:00:00Z","v":1293,"vw":2.380223},{"c":2.42,"h":2.4599,"l":2.39,"n":42,"o":2.39,"t":"2025-04-22T04:00:00Z","v":4909,"vw":2.432632},{"c":2.45,"h":2.48,"l":2.34,"n":67,"o":2.42,"t":"2025-04-23T04:00:00Z","v":28386,"vw":2.428667},{"c":2.45,"h":2.45,"l":2.32,"n":67,"o":2.45,"t":"2025-04-24T04:00:00Z","v":7712,"vw":2.402277},{"c":2.465,"h":2.47,"l":2.35,"n":65,"o":2.46,"t":"2025-04-25T04:00:00Z","v":5739,"vw":2.4225},{"c":2.47,"h":2.47,"l":2.38,"n":33,"o":2.47,"t":"2025-04-28T04:00:00Z","v":5327,"vw":2.464961},{"c":2.4,"h":2.47,"l":2.4,"n":14,"o":2.41,"t":"2025-04-29T04:00:00Z","v":463,"vw":2.426667},{"c":2.48,"h":2.48,"l":2.35,"n":134,"o":2.3901,"t":"2025-04-30T04:00:00Z","v":7757,"vw":2.393281},{"c":2.38,"h":2.48,"l":2.38,"n":56,"o":2.48,"t":"2025-05-01T04:00:00Z","v":4820,"vw":2.411288},{"c":2.405,"h":2.45,"l":2.36,"n":24,"o":2.45,"t":"2025-05-02T04:00:00Z","v":1210,"vw":2.418},{"c":2.41,"h":2.41,"l":2.41,"n":38,"o":2.41,"t":"2025-05-05T04:00:00Z","v":554,"vw":2.41},{"c":2.38,"h":2.4,"l":2.36,"n":32,"o":2.4,"t":"2025-05-06T04:00:00Z","v":11985,"vw":2.3789},{"c":2.45,"h":2.45,"l":2.34,"n":60,"o":2.34,"t":"2025-05-07T04:00:00Z","v":20488,"vw":2.447701},{"c":2.4,"h":2.4482,"l":2.35,"n":24,"o":2.35,"t":"2025-05-08T04:00:00Z","v":1970,"vw":2.398453},{"c":2.3485,"h":2.4487,"l":2.34,"n":33,"o":2.4,"t":"2025-05-09T04:00:00Z","v":2647,"vw":2.375308},{"c":2.44,"h":2.46,"l":2.367,"n":64,"o":2.46,"t":"2025-05-12T04:00:00Z","v":15602,"vw":2.444251},{"c":2.5,"h":2.5,"l":2.4,"n":78,"o":2.47,"t":"2025-05-13T04:00:00Z","v":25567,"vw":2.476851},{"c":2.81,"h":2.95,"l":2.7,"n":693,"o":2.71,"t":"2025-05-14T04:00:00Z","v":151706,"vw":2.848278},{"c":2.84,"h":2.9,"l":2.76,"n":288,"o":2.89,"t":"2025-05-15T04:00:00Z","v":29161,"vw":2.814085},{"c":2.76,"h":2.87,"l":2.76,"n":142,"o":2.85,"t":"2025-05-16T04:00:00Z","v":14773,"vw":2.810625},{"c":2.86,"h":2.87,"l":2.81,"n":165,"o":2.83,"t":"2025-05-19T04:00:00Z","v":28515,"vw":2.847217},{"c":2.87,"h":2.9,"l":2.8119,"n":339,"o":2.87,"t":"2025-05-20T04:00:00Z","v":30034,"vw":2.861269},{"c":2.81,"h":2.87,"l":2.8007,"n":60,"o":2.87,"t":"2025-05-21T04:00:00Z","v":5142,"vw":2.843307},{"c":2.73,"h":2.83,"l":2.66,"n":352,"o":2.8,"t":"2025-05-22T04:00:00Z","v":33866,"vw":2.730002},{"c":2.78,"h":2.7999,"l":2.67,"n":46,"o":2.68,"t":"2025-05-23T04:00:00Z","v":7102,"vw":2.713474},{"c":2.81,"h":2.9,"l":2.78,"n":115,"o":2.78,"t":"2025-05-27T04:00:00Z","v":18180,"vw":2.850432},{"c":2.9,"h":2.9,"l":2.83,"n":81,"o":2.83,"t":"2025-05-28T04:00:00Z","v":7806,"vw":2.867583},{"c":2.89,"h":2.8999,"l":2.8,"n":77,"o":2.8,"t":"2025-05-29T04:00:00Z","v":5944,"vw":2.869498},{"c":2.89,"h":2.89,"l":2.8001,"n":85,"o":2.85,"t":"2025-05-30T04:00:00Z","v":7831,"vw":2.83978},{"c":2.83,"h":2.93,"l":2.83,"n":271,"o":2.84,"t":"2025-06-02T04:00:00Z","v":31615,"vw":2.901629},{"c":2.82,"h":2.91,"l":2.81,"n":174,"o":2.88,"t":"2025-06-03T04:00:00Z","v":6812,"vw":2.863125},{"c":2.91,"h":2.91,"l":2.865,"n":146,"o":2.9,"t":"2025-06-04T04:00:00Z","v":9642,"vw":2.885942},{"c":2.93,"h":2.95,"l":2.91,"n":310,"o":2.93,"t":"2025-06-05T04:00:00Z","v":13464,"vw":2.93172},{"c":2.95,"h":2.95,"l":2.9,"n":186,"o":2.9301,"t":"2025-06-06T04:00:00Z","v":9366,"vw":2.936337},{"c":2.91,"h":2.95,"l":2.88,"n":201,"o":2.95,"t":"2025-06-09T04:00:00Z","v":18198,"vw":2.900588},{"c":2.88,"h":2.94,"l":2.88,"n":80,"o":2.91,"t":"2025-06-10T04:00:00Z","v":4289,"vw":2.910852},{"c":2.91,"h":2.98,"l":2.9041,"n":60,"o":2.98,"t":"2025-06-11T04:00:00Z","v":3902,"vw":2.931335},{"c":2.93,"h":2.9426,"l":2.91,"n":78,"o":2.91,"t":"2025-06-12T04:00:00Z","v":4055,"vw":2.917746},{"c":2.83,"h":2.9349,"l":2.83,"n":53,"o":2.93,"t":"2025-06-13T04:00:00Z","v":11063,"vw":2.872627},{"c":2.81,"h":2.91,"l":2.8,"n":130,"o":2.83,"t":"2025-06-16T04:00:00Z","v":27009,"vw":2.825751},{"c":2.82,"h":2.8896,"l":2.82,"n":38,"o":2.855,"t":"2025-06-17T04:00:00Z","v":2854,"vw":2.864528},{"c":2.86,"h":2.9099,"l":2.8011,"n":120,"o":2.9099,"t":"2025-06-18T04:00:00Z","v":8387,"vw":2.870263},{"c":2.9,"h":2.9,"l":2.81,"n":46,"o":2.81,"t":"2025-06-20T04:00:00Z","v":11526,"vw":2.873228},{"c":2.91,"h":2.95,"l":2.8205,"n":196,"o":2.91,"t":"2025-06-23T04:00:00Z","v":4556,"vw":2.901865},{"c":2.94,"h":2.9708,"l":2.91,"n":112,"o":2.9516,"t":"2025-06-24T04:00:00Z","v":6108,"vw":2.938492},{"c":2.93,"h":2.94,"l":2.9,"n":106,"o":2.9,"t":"2025-06-25T04:00:00Z","v":6689,"vw":2.912901},{"c":2.92,"h":2.9769,"l":2.89,"n":127,"o":2.9721,"t":"2025-06-26T04:00:00Z","v":14577,"vw":2.924452},{"c":2.94,"h":2.94,"l":2.8277,"n":100,"o":2.93,"t":"2025-06-27T04:00:00Z","v":8678,"vw":2.916699},{"c":3.11,"h":3.18,"l":2.96,"n":323,"o":2.96,"t":"2025-06-30T04:00:00Z","v":47055,"vw":3.076507},{"c":3.16,"h":3.289,"l":3.15,"n":616,"o":3.15,"t":"2025-07-01T04:00:00Z","v":38023,"vw":3.20695},{"c":3.23,"h":3.29,"l":3.1,"n":467,"o":3.1892,"t":"2025-07-02T04:00:00Z","v":71224,"vw":3.21974},{"c":3.29,"h":3.3828,"l":3.28,"n":423,"o":3.28,"t":"2025-07-03T04:00:00Z","v":22314,"vw":3.326481},{"c":3.32,"h":3.45,"l":3.27,"n":395,"o":3.27,"t":"2025-07-07T04:00:00Z","v":29118,"vw":3.376505},{"c":3.54,"h":3.7667,"l":3.36,"n":849,"o":3.36,"t":"2025-07-08T04:00:00Z","v":115480,"vw":3.622045},{"c":3.58,"h":3.6891,"l":3.54,"n":430,"o":3.56,"t":"2025-07-09T04:00:00Z","v":50339,"vw":3.61817},{"c":3.65,"h":3.75,"l":3.5301,"n":195,"o":3.62,"t":"2025-07-10T04:00:00Z","v":26331,"vw":3.675269},{"c":3.58,"h":3.9349,"l":3.58,"n":310,"o":3.6,"t":"2025-07-11T04:00:00Z","v":24252,"vw":3.689085},{"c":3.64,"h":3.761,"l":3.59,"n":464,"o":3.59,"t":"2025-07-14T04:00:00Z","v":29739,"vw":3.672644},{"c":3.76,"h":3.93,"l":3.72,"n":983,"o":3.9,"t":"2025-07-15T04:00:00Z","v":99398,"vw":3.782151},{"c":4.13,"h":4.23,"l":3.81,"n":1617,"o":3.85,"t":"2025-07-16T04:00:00Z","v":189217,"vw":4.110559},{"c":3.77,"h":4.23,"l":3.755,"n":808,"o":4.22,"t":"2025-07-17T04:00:00Z","v":87776,"vw":4.048143},{"c":3.86,"h":4.052,"l":3.76,"n":400,"o":3.81,"t":"2025-07-18T04:00:00Z","v":22946,"vw":3.828631},{"c":4.15,"h":4.18,"l":3.9,"n":620,"o":3.9,"t":"2025-07-21T04:00:00Z","v":72883,"vw":4.105204},{"c":4.15,"h":4.22,"l":3.96,"n":442,"o":4.22,"t":"2025-07-22T04:00:00Z","v":43617,"vw":4.106969},{"c":4.12,"h":4.198,"l":4.06,"n":154,"o":4.11,"t":"2025-07-23T04:00:00Z","v":26771,"vw":4.123045},{"c":4.24,"h":4.24,"l":4.12,"n":247,"o":4.16,"t":"2025-07-24T04:00:00Z","v":26799,"vw":4.187454},{"c":4.15,"h":4.24,"l":4.1448,"n":147,"o":4.18,"t":"2025-07-25T04:00:00Z","v":28785,"vw":4.191942},{"c":4.44,"h":4.44,"l":4.23,"n":313,"o":4.29,"t":"2025-07-28T04:00:00Z","v":46755,"vw":4.351453},{"c":4.38,"h":4.595,"l":4.2011,"n":512,"o":4.46,"t":"2025-07-29T04:00:00Z","v":95297,"vw":4.397805},{"c":4.17,"h":4.49,"l":4.01,"n":254,"o":4.41,"t":"2025-07-30T04:00:00Z","v":54450,"vw":4.183603},{"c":4.07,"h":4.251,"l":3.909,"n":262,"o":4.19,"t":"2025-07-31T04:00:00Z","v":67754,"vw":4.048762},{"c":3.81,"h":4.07,"l":3.785,"n":335,"o":4.07,"t":"2025-08-01T04:00:00Z","v":50114,"vw":3.889035},{"c":4.285,"h":4.36,"l":3.97,"n":464,"o":3.99,"t":"2025-08-04T04:00:00Z","v":117851,"vw":4.196411},{"c":4.34,"h":4.4831,"l":4.11,"n":307,"o":4.25,"t":"2025-08-05T04:00:00Z","v":144976,"vw":4.292956},{"c":4.26,"h":4.499,"l":4.21,"n":163,"o":4.38,"t":"2025-08-06T04:00:00Z","v":22417,"vw":4.336664},{"c":4.19,"h":4.28,"l":3.9711,"n":153,"o":4.28,"t":"2025-08-07T04:00:00Z","v":23495,"vw":4.10533},{"c":4.08,"h":4.2585,"l":4.02,"n":119,"o":4.14,"t":"2025-08-08T04:00:00Z","v":14317,"vw":4.168864},{"c":3.98,"h":4.3,"l":3.96,"n":271,"o":4.07,"t":"2025-08-11T04:00:00Z","v":29810,"vw":4.044143},{"c":4.04,"h":4.19,"l":3.97,"n":156,"o":3.97,"t":"2025-08-12T04:00:00Z","v":19072,"vw":4.059029},{"c":4.09,"h":4.3306,"l":4,"n":227,"o":4,"t":"2025-08-13T04:00:00Z","v":40736,"vw":4.1489},{"c":4.16,"h":4.3175,"l":4.08,"n":136,"o":4.08,"t":"2025-08-14T04:00:00Z","v":14386,"vw":4.201907},{"c":4.14,"h":4.25,"l":4.0924,"n":138,"o":4.16,"t":"2025-08-15T04:00:00Z","v":28890,"vw":4.166155},{"c":4.24,"h":4.41,"l":4.14,"n":204,"o":4.14,"t":"2025-08-18T04:00:00Z","v":42060,"vw":4.245348},{"c":4.09,"h":4.26,"l":4.0712,"n":105,"o":4.24,"t":"2025-08-19T04:00:00Z","v":16661,"vw":4.146023},{"c":4.14,"h":4.14,"l":4.01,"n":149,"o":4.0327,"t":"2025-08-20T04:00:00Z","v":10709,"vw":4.060349},{"c":3.99,"h":4.1018,"l":3.94,"n":85,"o":4.1018,"t":"2025-08-21T04:00:00Z","v":16874,"vw":3.994847},{"c":4.06,"h":4.1893,"l":4.01,"n":136,"o":4.11,"t":"2025-08-22T04:00:00Z","v":21699,"vw":4.089103},{"c":3.95,"h":4.0362,"l":3.8063,"n":270,"o":4,"t":"2025-08-25T04:00:00Z","v":39989,"vw":3.935383},{"c":4.09,"h":4.27,"l":3.8546,"n":492,"o":3.935,"t":"2025-08-26T04:00:00Z","v":71555,"vw":4.130321},{"c":4,"h":4.1399,"l":3.91,"n":224,"o":4.09,"t":"2025-08-27T04:00:00Z","v":23487,"vw":4.052825},{"c":4.17,"h":4.21,"l":3.94,"n":203,"o":3.94,"t":"2025-08-28T04:00:00Z","v":35888,"vw":4.1758},{"c":4.05,"h":4.32,"l":3.93,"n":292,"o":4.32,"t":"2025-08-29T04:00:00Z","v":54465,"vw":4.142155},{"c":3.93,"h":4.04,"l":3.9238,"n":208,"o":3.99,"t":"2025-09-02T04:00:00Z","v":33701,"vw":3.965058},{"c":3.97,"h":4.0399,"l":3.94,"n":85,"o":3.94,"t":"2025-09-03T04:00:00Z","v":9442,"vw":3.981589},{"c":4.02,"h":4.03,"l":3.92,"n":182,"o":3.92,"t":"2025-09-04T04:00:00Z","v":15274,"vw":3.981866},{"c":4.1,"h":4.1,"l":4.02,"n":198,"o":4.05,"t":"2025-09-05T04:00:00Z","v":16284,"vw":4.042893},{"c":4.22,"h":4.3,"l":4.09,"n":397,"o":4.12,"t":"2025-09-08T04:00:00Z","v":26188,"vw":4.176783},{"c":4.285,"h":4.31,"l":4.2122,"n":256,"o":4.25,"t":"2025-09-09T04:00:00Z","v":25715,"vw":4.278609},{"c":4.22,"h":4.35,"l":4.19,"n":195,"o":4.35,"t":"2025-09-10T04:00:00Z","v":14560,"vw":4.267456},{"c":4.66,"h":5.02,"l":4.29,"n":28509,"o":4.66,"t":"2025-09-11T04:00:00Z","v":2402665,"vw":4.555265},{"c":4.71,"h":4.76,"l":4.5302,"n":717,"o":4.66,"t":"2025-09-12T04:00:00Z","v":99972,"vw":4.651647},{"c":5.19,"h":5.2999,"l":4.75,"n":1527,"o":4.75,"t":"2025-09-15T04:00:00Z","v":246382,"vw":5.040585},{"c":5.17,"h":5.2999,"l":4.84,"n":544,"o":5.18,"t":"2025-09-16T04:00:00Z","v":76207,"vw":5.143032},{"c":5.01,"h":5.32,"l":4.95,"n":307,"o":5.32,"t":"2025-09-17T04:00:00Z","v":30992,"vw":5.182677},{"c":5.1,"h":5.19,"l":4.86,"n":352,"o":5.01,"t":"2025-09-18T04:00:00Z","v":40891,"vw":5.028279},{"c":4.57,"h":5.17,"l":4.57,"n":900,"o":5.17,"t":"2025-09-19T04:00:00Z","v":122987,"vw":4.751067},{"c":4.75,"h":4.8387,"l":4.57,"n":796,"o":4.59,"t":"2025-09-22T04:00:00Z","v":67417,"vw":4.691073},{"c":4.65,"h":4.9499,"l":4.62,"n":468,"o":4.86,"t":"2025-09-23T04:00:00Z","v":55997,"vw":4.822675},{"c":4.68,"h":4.765,"l":4.5515,"n":289,"o":4.75,"t":"2025-09-24T04:00:00Z","v":27407,"vw":4.664484},{"c":4.59,"h":4.72,"l":4.59,"n":243,"o":4.68,"t":"2025-09-25T04:00:00Z","v":23894,"vw":4.636913},{"c":4.74,"h":4.899,"l":4.62,"n":300,"o":4.66,"t":"2025-09-26T04:00:00Z","v":43424,"vw":4.794947},{"c":5.22,"h":5.75,"l":5.14,"n":2482,"o":5.36,"t":"2025-09-29T04:00:00Z","v":486600,"vw":5.495285},{"c":4.75,"h":5.35,"l":4.6,"n":1075,"o":5.25,"t":"2025-09-30T04:00:00Z","v":227903,"vw":4.90937},{"c":4.99,"h":5.24,"l":4.8,"n":1248,"o":4.8,"t":"2025-10-01T04:00:00Z","v":243363,"vw":5.022626},{"c":4.6,"h":5.09,"l":4.25,"n":1355,"o":5.09,"t":"2025-10-02T04:00:00Z","v":265572,"vw":4.565177},{"c":4.76,"h":4.9409,"l":4.55,"n":995,"o":4.58,"t":"2025-10-03T04:00:00Z","v":99951,"vw":4.775128},{"c":4.53,"h":4.7,"l":4.46,"n":1082,"o":4.7,"t":"2025-10-06T04:00:00Z","v":194826,"vw":4.551337},{"c":4.63,"h":4.66,"l":4.47,"n":905,"o":4.59,"t":"2025-10-07T04:00:00Z","v":119425,"vw":4.563234},{"c":4.65,"h":4.68,"l":4.52,"n":597,"o":4.54,"t":"2025-10-08T04:00:00Z","v":80518,"vw":4.613659},{"c":4.57,"h":4.6,"l":4.4501,"n":685,"o":4.56,"t":"2025-10-09T04:00:00Z","v":95916,"vw":4.524306},{"c":4.42,"h":4.5261,"l":4.38,"n":479,"o":4.49,"t":"2025-10-10T04:00:00Z","v":60832,"vw":4.470989},{"c":4.46,"h":4.53,"l":4.38,"n":324,"o":4.42,"t":"2025-10-13T04:00:00Z","v":36150,"vw":4.463578},{"c":4.5,"h":4.63,"l":4.3719,"n":433,"o":4.4,"t":"2025-10-14T04:00:00Z","v":66814,"vw":4.546442},{"c":4.5,"h":4.55,"l":4.3701,"n":426,"o":4.4901,"t":"2025-10-15T04:00:00Z","v":65439,"vw":4.458173},{"c":4.52,"h":4.55,"l":4.4712,"n":304,"o":4.5,"t":"2025-10-16T04:00:00Z","v":25485,"vw":4.506341},{"c":4.5,"h":4.52,"l":4.45,"n":298,"o":4.5,"t":"2025-10-17T04:00:00Z","v":32642,"vw":4.488676},{"c":4.51,"h":4.58,"l":4.48,"n":399,"o":4.5,"t":"2025-10-20T04:00:00Z","v":41817,"vw":4.53893},{"c":4.82,"h":4.9,"l":4.51,"n":421,"o":4.54,"t":"2025-10-21T04:00:00Z","v":121405,"vw":4.697837},{"c":4.51,"h":4.72,"l":4.45,"n":390,"o":4.72,"t":"2025-10-22T04:00:00Z","v":75694,"vw":4.551567},{"c":4.45,"h":4.7085,"l":4.45,"n":241,"o":4.605,"t":"2025-10-23T04:00:00Z","v":37840,"vw":4.538167},{"c":4.38,"h":4.45,"l":4.3,"n":633,"o":4.45,"t":"2025-10-24T04:00:00Z","v":80864,"vw":4.402944},{"c":4.41,"h":4.45,"l":4.32,"n":366,"o":4.35,"t":"2025-10-27T04:00:00Z","v":68063,"vw":4.385779},{"c":4.5,"h":4.69,"l":4.39,"n":416,"o":4.39,"t":"2025-10-28T04:00:00Z","v":61461,"vw":4.537963},{"c":4.34,"h":4.5545,"l":4.25,"n":721,"o":4.3,"t":"2025-10-29T04:00:00Z","v":114411,"vw":4.390792},{"c":4.32,"h":4.39,"l":4.17,"n":351,"o":4.3,"t":"2025-10-30T04:00:00Z","v":25889,"vw":4.310183},{"c":4.39,"h":4.45,"l":4,"n":531,"o":4.32,"t":"2025-10-31T04:00:00Z","v":80928,"vw":4.29391},{"c":4.23,"h":4.28,"l":3.995,"n":760,"o":4.24,"t":"2025-11-03T05:00:00Z","v":110963,"vw":4.14828},{"c":4.11,"h":4.2099,"l":4.03,"n":256,"o":4.05,"t":"2025-11-04T05:00:00Z","v":38004,"vw":4.099336},{"c":4.09,"h":4.2135,"l":3.9,"n":421,"o":4.08,"t":"2025-11-05T05:00:00Z","v":60258,"vw":4.086163},{"c":3.93,"h":4.08,"l":3.91,"n":371,"o":4.03,"t":"2025-11-06T05:00:00Z","v":47017,"vw":3.999814},{"c":4.11,"h":4.17,"l":3.86,"n":718,"o":3.93,"t":"2025-11-07T05:00:00Z","v":110039,"vw":3.951459},{"c":4.1,"h":4.36,"l":4.05,"n":305,"o":4.14,"t":"2025-11-10T05:00:00Z","v":19722,"vw":4.128813},{"c":3.95,"h":4.1,"l":3.925,"n":802,"o":4.06,"t":"2025-11-11T05:00:00Z","v":119183,"vw":4.017085},{"c":2.965,"h":3.35,"l":2.73,"n":2195,"o":3.35,"t":"2025-11-12T05:00:00Z","v":526387,"vw":2.978777},{"c":2.83,"h":2.95,"l":2.8201,"n":707,"o":2.86,"t":"2025-11-13T05:00:00Z","v":166805,"vw":2.882823},{"c":2.97,"h":3.0155,"l":2.8,"n":714,"o":2.83,"t":"2025-11-14T05:00:00Z","v":108257,"vw":2.907019},{"c":2.86,"h":3.0399,"l":2.81,"n":848,"o":2.93,"t":"2025-11-17T05:00:00Z","v":136369,"vw":2.886679},{"c":2.91,"h":2.97,"l":2.83,"n":297,"o":2.83,"t":"2025-11-18T05:00:00Z","v":40442,"vw":2.907772},{"c":2.94,"h":2.97,"l":2.9,"n":568,"o":2.905,"t":"2025-11-19T05:00:00Z","v":85581,"vw":2.938607},{"c":2.98,"h":3.0743,"l":2.92,"n":748,"o":2.925,"t":"2025-11-20T05:00:00Z","v":94685,"vw":2.996133},{"c":3.01,"h":3.1399,"l":2.97,"n":456,"o":3.05,"t":"2025-11-21T05:00:00Z","v":47671,"vw":3.034826},{"c":3.01,"h":3.1583,"l":3,"n":213,"o":3,"t":"2025-11-24T05:00:00Z","v":33942,"vw":3.04463},{"c":3.01,"h":3.105,"l":2.99,"n":222,"o":3.105,"t":"2025-11-25T05:00:00Z","v":11027,"vw":3.009926},{"c":3.01,"h":3.08,"l":2.99,"n":310,"o":2.99,"t":"2025-11-26T05:00:00Z","v":36909,"vw":3.03843},{"c":3.01,"h":3.0428,"l":3.01,"n":222,"o":3.01,"t":"2025-11-28T05:00:00Z","v":24166,"vw":3.024024},{"c":2.93,"h":3.01,"l":2.91,"n":311,"o":3.01,"t":"2025-12-01T05:00:00Z","v":67917,"vw":2.945854},{"c":2.92,"h":2.9784,"l":2.92,"n":165,"o":2.95,"t":"2025-12-02T05:00:00Z","v":17432,"vw":2.950594},{"c":2.9,"h":2.9696,"l":2.87,"n":185,"o":2.92,"t":"2025-12-03T05:00:00Z","v":14888,"vw":2.901409},{"c":2.85,"h":2.948,"l":2.83,"n":416,"o":2.925,"t":"2025-12-04T05:00:00Z","v":30969,"vw":2.859724},{"c":2.8,"h":2.875,"l":2.8,"n":181,"o":2.86,"t":"2025-12-05T05:00:00Z","v":26446,"vw":2.82825},{"c":2.92,"h":2.955,"l":2.8,"n":310,"o":2.81,"t":"2025-12-08T05:00:00Z","v":43637,"vw":2.866417},{"c":2.97,"h":3.0155,"l":2.9405,"n":266,"o":2.95,"t":"2025-12-09T05:00:00Z","v":19082,"vw":2.974016},{"c":2.9,"h":3.05,"l":2.9,"n":312,"o":2.972,"t":"2025-12-10T05:00:00Z","v":52674,"vw":2.983295},{"c":2.88,"h":3,"l":2.88,"n":154,"o":2.9,"t":"2025-12-11T05:00:00Z","v":22364,"vw":2.930892},{"c":2.93,"h":3.02,"l":2.93,"n":269,"o":2.93,"t":"2025-12-12T05:00:00Z","v":57639,"vw":2.972617},{"c":3.13,"h":3.19,"l":2.93,"n":536,"o":2.98,"t":"2025-12-15T05:00:00Z","v":108114,"vw":3.061425},{"c":3.06,"h":3.34,"l":3.0201,"n":1190,"o":3.09,"t":"2025-12-16T05:00:00Z","v":164474,"vw":3.19635},{"c":3,"h":3.08,"l":3,"n":178,"o":3.08,"t":"2025-12-17T05:00:00Z","v":9557,"vw":3.011178},{"c":3.1,"h":3.29,"l":3,"n":670,"o":3,"t":"2025-12-18T05:00:00Z","v":27357,"vw":3.092573},{"c":3.09,"h":3.135,"l":3.05,"n":254,"o":3.05,"t":"2025-12-19T05:00:00Z","v":25670,"vw":3.085037},{"c":3.07,"h":3.19,"l":3.07,"n":369,"o":3.1,"t":"2025-12-22T05:00:00Z","v":55624,"vw":3.108773},{"c":3.02,"h":3.15,"l":2.96,"n":220,"o":3.15,"t":"2025-12-23T05:00:00Z","v":27722,"vw":3.050404},{"c":3,"h":3.05,"l":2.9701,"n":235,"o":3.03,"t":"2025-12-24T05:00:00Z","v":34830,"vw":3.016935},{"c":3.08,"h":3.1,"l":3.03,"n":249,"o":3.06,"t":"2025-12-26T05:00:00Z","v":41046,"vw":3.059234},{"c":3.05,"h":3.095,"l":3.03,"n":135,"o":3.05,"t":"2025-12-29T05:00:00Z","v":24335,"vw":3.058455},{"c":2.99,"h":3.132,"l":2.96,"n":238,"o":3.0825,"t":"2025-12-30T05:00:00Z","v":42208,"vw":3.034369},{"c":3.03,"h":3.05,"l":2.98,"n":153,"o":2.98,"t":"2025-12-31T05:00:00Z","v":25898,"vw":3.010852},{"c":2.9,"h":3.085,"l":2.88,"n":252,"o":3.085,"t":"2026-01-02T05:00:00Z","v":31056,"vw":2.953359},{"c":2.97,"h":3.0093,"l":2.93,"n":232,"o":2.93,"t":"2026-01-05T05:00:00Z","v":11669,"vw":2.966101},{"c":2.98,"h":3.1,"l":2.97,"n":463,"o":2.97,"t":"2026-01-06T05:00:00Z","v":46968,"vw":3.001357},{"c":3.1,"h":3.24,"l":2.98,"n":372,"o":3.02,"t":"2026-01-07T05:00:00Z","v":38146,"vw":3.100634},{"c":3.15,"h":3.23,"l":3.1,"n":188,"o":3.12,"t":"2026-01-08T05:00:00Z","v":23361,"vw":3.149917},{"c":3.12,"h":3.225,"l":3.1,"n":333,"o":3.16,"t":"2026-01-09T05:00:00Z","v":8455,"vw":3.166979},{"c":3.08,"h":3.1899,"l":3.08,"n":466,"o":3.14,"t":"2026-01-12T05:00:00Z","v":15940,"vw":3.119675},{"c":2.97,"h":3.08,"l":2.95,"n":170,"o":3.08,"t":"2026-01-13T05:00:00Z","v":14443,"vw":3.040988},{"c":3.13,"h":3.168,"l":2.97,"n":290,"o":2.99,"t":"2026-01-14T05:00:00Z","v":45088,"vw":3.007488},{"c":3.35,"h":3.39,"l":3.1,"n":561,"o":3.1,"t":"2026-01-15T05:00:00Z","v":54017,"vw":3.233001},{"c":3.18,"h":3.41,"l":3.12,"n":185,"o":3.41,"t":"2026-01-16T05:00:00Z","v":28012,"vw":3.286147},{"c":3.03,"h":3.15,"l":3.02,"n":376,"o":3.08,"t":"2026-01-20T05:00:00Z","v":25961,"vw":3.078819},{"c":3.03,"h":3.12,"l":3.03,"n":148,"o":3.03,"t":"2026-01-21T05:00:00Z","v":16279,"vw":3.047511},{"c":3.05,"h":3.1699,"l":3.04,"n":341,"o":3.09,"t":"2026-01-22T05:00:00Z","v":19346,"vw":3.068992},{"c":3.1,"h":3.1,"l":3.02,"n":86,"o":3.03,"t":"2026-01-23T05:00:00Z","v":7158,"vw":3.072158},{"c":3.13,"h":3.1799,"l":3.05,"n":153,"o":3.05,"t":"2026-01-26T05:00:00Z","v":27648,"vw":3.105423},{"c":3.28,"h":3.31,"l":3.11,"n":180,"o":3.11,"t":"2026-01-27T05:00:00Z","v":16206,"vw":3.176922},{"c":3.13,"h":3.24,"l":3.13,"n":96,"o":3.22,"t":"2026-01-28T05:00:00Z","v":8893,"vw":3.184574},{"c":3.49,"h":3.7199,"l":3.13,"n":1139,"o":3.13,"t":"2026-01-29T05:00:00Z","v":161498,"vw":3.426377},{"c":3.56,"h":3.69,"l":3.45,"n":600,"o":3.45,"t":"2026-01-30T05:00:00Z","v":59631,"vw":3.578543},{"c":3.89,"h":4.1,"l":3.45,"n":802,"o":3.6,"t":"2026-02-02T05:00:00Z","v":86009,"vw":3.897038},{"c":3.5,"h":3.968,"l":3.41,"n":538,"o":3.89,"t":"2026-02-03T05:00:00Z","v":51196,"vw":3.672375},{"c":3.33,"h":3.54,"l":3.14,"n":395,"o":3.54,"t":"2026-02-04T05:00:00Z","v":69573,"vw":3.351092},{"c":3.22,"h":3.55,"l":3.22,"n":360,"o":3.46,"t":"2026-02-05T05:00:00Z","v":31102,"vw":3.360545},{"c":3.04,"h":3.56,"l":3.0001,"n":797,"o":3.22,"t":"2026-02-06T05:00:00Z","v":138478,"vw":3.254849},{"c":3.21,"h":3.33,"l":3.06,"n":275,"o":3.1,"t":"2026-02-09T05:00:00Z","v":26392,"vw":3.150505},{"c":3.26,"h":3.45,"l":3.26,"n":336,"o":3.3269,"t":"2026-02-10T05:00:00Z","v":19358,"vw":3.377042},{"c":3.17,"h":3.395,"l":3.1004,"n":463,"o":3.3285,"t":"2026-02-11T05:00:00Z","v":21305,"vw":3.181839},{"c":3.18,"h":3.73,"l":3.06,"n":1195,"o":3.41,"t":"2026-02-12T05:00:00Z","v":142452,"vw":3.289644},{"c":3.23,"h":3.3283,"l":3.1,"n":476,"o":3.15,"t":"2026-02-13T05:00:00Z","v":52131,"vw":3.187155},{"c":3.28,"h":3.3399,"l":3.1001,"n":1150,"o":3.19,"t":"2026-02-17T05:00:00Z","v":34798,"vw":3.210663},{"c":3.35,"h":3.35,"l":3.18,"n":484,"o":3.3,"t":"2026-02-18T05:00:00Z","v":35610,"vw":3.276054},{"c":3.31,"h":3.445,"l":3.24,"n":497,"o":3.36,"t":"2026-02-19T05:00:00Z","v":70520,"vw":3.300516},{"c":3.33,"h":3.49,"l":3.27,"n":344,"o":3.31,"t":"2026-02-20T05:00:00Z","v":28075,"vw":3.338389},{"c":3.24,"h":3.44,"l":3.17,"n":573,"o":3.44,"t":"2026-02-23T05:00:00Z","v":36012,"vw":3.250453},{"c":3.29,"h":3.32,"l":3.18,"n":200,"o":3.18,"t":"2026-02-24T05:00:00Z","v":14211,"vw":3.270083},{"c":3.43,"h":3.6086,"l":3.2515,"n":828,"o":3.35,"t":"2026-02-25T05:00:00Z","v":25988,"vw":3.359986},{"c":3.36,"h":3.45,"l":3.3,"n":787,"o":3.39,"t":"2026-02-26T05:00:00Z","v":10175,"vw":3.366813},{"c":3.52,"h":3.56,"l":3.29,"n":2950,"o":3.47,"t":"2026-02-27T05:00:00Z","v":65554,"vw":3.442277},{"c":3.48,"h":3.5,"l":3.35,"n":328,"o":3.45,"t":"2026-03-02T05:00:00Z","v":59832,"vw":3.433354},{"c":3.51,"h":3.53,"l":3.39,"n":310,"o":3.465,"t":"2026-03-03T05:00:00Z","v":16245,"vw":3.46628},{"c":3.51,"h":3.53,"l":3.46,"n":237,"o":3.49,"t":"2026-03-04T05:00:00Z","v":26669,"vw":3.508101},{"c":3.59,"h":3.6806,"l":3.47,"n":466,"o":3.47,"t":"2026-03-05T05:00:00Z","v":17758,"vw":3.616391},{"c":3.77,"h":3.78,"l":3.59,"n":822,"o":3.59,"t":"2026-03-06T05:00:00Z","v":35068,"vw":3.680196},{"c":3.7,"h":3.77,"l":3.6502,"n":4323,"o":3.77,"t":"2026-03-09T04:00:00Z","v":50258,"vw":3.718317},{"c":3.67,"h":3.73,"l":3.66,"n":555,"o":3.7,"t":"2026-03-10T04:00:00Z","v":4638,"vw":3.69673},{"c":3.66,"h":3.75,"l":3.64,"n":157,"o":3.71,"t":"2026-03-11T04:00:00Z","v":14660,"vw":3.722129},{"c":3.665,"h":3.69,"l":3.58,"n":890,"o":3.64,"t":"2026-03-12T04:00:00Z","v":7094,"vw":3.627534},{"c":3.62,"h":3.62,"l":3.5,"n":967,"o":3.6,"t":"2026-03-13T04:00:00Z","v":12319,"vw":3.549811},{"c":3.55,"h":3.77,"l":3.49,"n":577,"o":3.67,"t":"2026-03-16T04:00:00Z","v":21939,"vw":3.600276},{"c":3.68,"h":3.75,"l":3.5396,"n":233,"o":3.5396,"t":"2026-03-17T04:00:00Z","v":28023,"vw":3.656957},{"c":3.61,"h":3.73,"l":3.48,"n":1088,"o":3.73,"t":"2026-03-18T04:00:00Z","v":20792,"vw":3.640377},{"c":3.52,"h":3.62,"l":3.4,"n":1137,"o":3.54,"t":"2026-03-19T04:00:00Z","v":17284,"vw":3.524193},{"c":3.52,"h":3.57,"l":3.36,"n":1172,"o":3.51,"t":"2026-03-20T04:00:00Z","v":63200,"vw":3.472799},{"c":3.5,"h":3.6484,"l":3.4,"n":943,"o":3.56,"t":"2026-03-23T04:00:00Z","v":10135,"vw":3.463697},{"c":3.44,"h":3.57,"l":3.3912,"n":207,"o":3.46,"t":"2026-03-24T04:00:00Z","v":21268,"vw":3.435033},{"c":3.39,"h":3.44,"l":3.35,"n":231,"o":3.36,"t":"2026-03-25T04:00:00Z","v":30468,"vw":3.394655},{"c":3.39,"h":3.44,"l":3.32,"n":653,"o":3.38,"t":"2026-03-26T04:00:00Z","v":179698,"vw":3.383286},{"c":3.29,"h":3.38,"l":3.29,"n":186,"o":3.38,"t":"2026-03-27T04:00:00Z","v":10997,"vw":3.309739},{"c":3.24,"h":3.34,"l":3.16,"n":313,"o":3.3379,"t":"2026-03-30T04:00:00Z","v":45838,"vw":3.24819},{"c":3.39,"h":3.45,"l":3.2401,"n":304,"o":3.29,"t":"2026-03-31T04:00:00Z","v":22427,"vw":3.320644},{"c":3.45,"h":3.46,"l":3.36,"n":143,"o":3.39,"t":"2026-04-01T04:00:00Z","v":18504,"vw":3.416818},{"c":3.43,"h":3.45,"l":3.355,"n":97,"o":3.41,"t":"2026-04-02T04:00:00Z","v":13442,"vw":3.390606},{"c":3.38,"h":3.43,"l":3.2804,"n":138,"o":3.43,"t":"2026-04-06T04:00:00Z","v":7346,"vw":3.361847},{"c":3.44,"h":3.44,"l":3.33,"n":246,"o":3.405,"t":"2026-04-07T04:00:00Z","v":9611,"vw":3.38887},{"c":3.51,"h":3.63,"l":3.3985,"n":514,"o":3.3985,"t":"2026-04-08T04:00:00Z","v":17339,"vw":3.508656},{"c":3.36,"h":3.565,"l":3.36,"n":274,"o":3.52,"t":"2026-04-09T04:00:00Z","v":10983,"vw":3.532593},{"c":3.37,"h":3.4199,"l":3.28,"n":387,"o":3.32,"t":"2026-04-10T04:00:00Z","v":28387,"vw":3.337119},{"c":3.37,"h":3.588,"l":3.3,"n":104,"o":3.32,"t":"2026-04-13T04:00:00Z","v":16991,"vw":3.400346},{"c":3.46,"h":3.6397,"l":3.4001,"n":634,"o":3.44,"t":"2026-04-14T04:00:00Z","v":10799,"vw":3.501956},{"c":3.54,"h":3.55,"l":3.42,"n":494,"o":3.51,"t":"2026-04-15T04:00:00Z","v":3609,"vw":3.484041},{"c":3.53,"h":3.6,"l":3.42,"n":781,"o":3.515,"t":"2026-04-16T04:00:00Z","v":10995,"vw":3.512927},{"c":3.55,"h":3.58,"l":3.45,"n":177,"o":3.45,"t":"2026-04-17T04:00:00Z","v":11949,"vw":3.474071},{"c":3.5,"h":3.58,"l":3.44,"n":402,"o":3.48,"t":"2026-04-20T04:00:00Z","v":11413,"vw":3.50222},{"c":3.5,"h":3.58,"l":3.5,"n":190,"o":3.5,"t":"2026-04-21T04:00:00Z","v":5845,"vw":3.54479},{"c":3.545,"h":3.55,"l":3.5,"n":242,"o":3.51,"t":"2026-04-22T04:00:00Z","v":14414,"vw":3.515409},{"c":3.5,"h":3.54,"l":3.4,"n":304,"o":3.5,"t":"2026-04-23T04:00:00Z","v":39629,"vw":3.496511},{"c":3.55,"h":3.5899,"l":3.48,"n":200,"o":3.48,"t":"2026-04-24T04:00:00Z","v":8104,"vw":3.517952},{"c":3.46,"h":3.6,"l":3.44,"n":383,"o":3.59,"t":"2026-04-27T04:00:00Z","v":22823,"vw":3.522794},{"c":3.5,"h":3.54,"l":3.48,"n":189,"o":3.54,"t":"2026-04-28T04:00:00Z","v":16930,"vw":3.509145},{"c":3.44,"h":3.47,"l":3.36,"n":169,"o":3.46,"t":"2026-04-29T04:00:00Z","v":7484,"vw":3.456452},{"c":3.4,"h":3.48,"l":3.36,"n":97,"o":3.48,"t":"2026-04-30T04:00:00Z","v":14566,"vw":3.40893},{"c":3.47,"h":3.5399,"l":3.4,"n":202,"o":3.4858,"t":"2026-05-01T04:00:00Z","v":4224,"vw":3.451343},{"c":3.45,"h":3.53,"l":3.4,"n":229,"o":3.5,"t":"2026-05-04T04:00:00Z","v":28017,"vw":3.500573},{"c":3.49,"h":3.505,"l":3.46,"n":217,"o":3.46,"t":"2026-05-05T04:00:00Z","v":15913,"vw":3.492572},{"c":3.85,"h":4.03,"l":3.58,"n":689,"o":3.63,"t":"2026-05-06T04:00:00Z","v":227935,"vw":3.839453},{"c":4.16,"h":4.17,"l":3.9,"n":772,"o":3.9,"t":"2026-05-07T04:00:00Z","v":101888,"vw":4.026327},{"c":4.31,"h":4.3448,"l":4.0662,"n":535,"o":4.16,"t":"2026-05-08T04:00:00Z","v":44701,"vw":4.262657},{"c":4.31,"h":4.41,"l":4.01,"n":610,"o":4.31,"t":"2026-05-11T04:00:00Z","v":108247,"vw":4.227207},{"c":4.3,"h":4.3699,"l":4.3,"n":1853,"o":4.3101,"t":"2026-05-12T04:00:00Z","v":25579,"vw":4.338742},{"c":4.44,"h":4.47,"l":4.25,"n":912,"o":4.43,"t":"2026-05-13T04:00:00Z","v":110533,"vw":4.356055},{"c":4.15,"h":4.5,"l":4.002,"n":608,"o":4.5,"t":"2026-05-14T04:00:00Z","v":70927,"vw":4.228529},{"c":4.09,"h":4.15,"l":4,"n":357,"o":4.06,"t":"2026-05-15T04:00:00Z","v":27802,"vw":4.084697},{"c":4.03,"h":4.17,"l":4,"n":501,"o":4.1,"t":"2026-05-18T04:00:00Z","v":56151,"vw":4.083254},{"c":4,"h":4.06,"l":4,"n":308,"o":4.05,"t":"2026-05-19T04:00:00Z","v":51817,"vw":4.018779},{"c":4.05,"h":4.1,"l":4.01,"n":353,"o":4.03,"t":"2026-05-20T04:00:00Z","v":26952,"vw":4.053744},{"c":4.11,"h":4.205,"l":4.05,"n":317,"o":4.0776,"t":"2026-05-21T04:00:00Z","v":23327,"vw":4.126155},{"c":4.23,"h":4.2799,"l":4.11,"n":151,"o":4.11,"t":"2026-05-22T04:00:00Z","v":30953,"vw":4.202966},{"c":4.57,"h":4.59,"l":4.24,"n":354,"o":4.27,"t":"2026-05-26T04:00:00Z","v":60116,"vw":4.381136},{"c":4.7,"h":4.74,"l":4.53,"n":418,"o":4.58,"t":"2026-05-27T04:00:00Z","v":61315,"vw":4.64511},{"c":4.66,"h":4.7299,"l":4.4099,"n":222,"o":4.72,"t":"2026-05-28T04:00:00Z","v":22475,"vw":4.625905},{"c":4.66,"h":4.7284,"l":4.5101,"n":254,"o":4.68,"t":"2026-05-29T04:00:00Z","v":20401,"vw":4.661971},{"c":4.77,"h":4.775,"l":4.49,"n":475,"o":4.7,"t":"2026-06-01T04:00:00Z","v":74473,"vw":4.703382},{"c":4.62,"h":4.81,"l":4.58,"n":173,"o":4.59,"t":"2026-06-02T04:00:00Z","v":18316,"vw":4.752566},{"c":4.66,"h":4.6722,"l":4.44,"n":204,"o":4.61,"t":"2026-06-03T04:00:00Z","v":8185,"vw":4.5536},{"c":4.565,"h":4.69,"l":4.4,"n":383,"o":4.64,"t":"2026-06-04T04:00:00Z","v":20290,"vw":4.608286},{"c":4.32,"h":4.6,"l":4.175,"n":611,"o":4.5,"t":"2026-06-05T04:00:00Z","v":76632,"vw":4.264312},{"c":4.35,"h":4.49,"l":4.31,"n":1253,"o":4.32,"t":"2026-06-08T04:00:00Z","v":6322,"vw":4.366284},{"c":4.37,"h":4.44,"l":4.264,"n":152,"o":4.385,"t":"2026-06-09T04:00:00Z","v":30213,"vw":4.323764},{"c":4.42,"h":4.48,"l":4.33,"n":129,"o":4.4699,"t":"2026-06-10T04:00:00Z","v":6438,"vw":4.412167},{"c":4.47,"h":4.4799,"l":4.33,"n":197,"o":4.42,"t":"2026-06-11T04:00:00Z","v":11553,"vw":4.430655},{"c":4.52,"h":4.68,"l":4.31,"n":309,"o":4.44,"t":"2026-06-12T04:00:00Z","v":49691,"vw":4.501041},{"c":4.565,"h":4.645,"l":4.52,"n":177,"o":4.645,"t":"2026-06-15T04:00:00Z","v":7215,"vw":4.561794},{"c":4.4,"h":4.57,"l":4.36,"n":1577,"o":4.57,"t":"2026-06-16T04:00:00Z","v":9586,"vw":4.44749},{"c":4.48,"h":4.55,"l":4.46,"n":90,"o":4.47,"t":"2026-06-17T04:00:00Z","v":3543,"vw":4.515855},{"c":4.19,"h":4.4899,"l":4.18,"n":256,"o":4.48,"t":"2026-06-18T04:00:00Z","v":77885,"vw":4.260852},{"c":4.28,"h":4.6,"l":4.17,"n":301,"o":4.18,"t":"2026-06-22T04:00:00Z","v":20990,"vw":4.272107},{"c":4.37,"h":4.58,"l":4.24,"n":1295,"o":4.24,"t":"2026-06-23T04:00:00Z","v":11470,"vw":4.375451},{"c":4.67,"h":4.67,"l":4.4,"n":415,"o":4.43,"t":"2026-06-24T04:00:00Z","v":54161,"vw":4.529723},{"c":4.46,"h":4.69,"l":4.3701,"n":1598,"o":4.69,"t":"2026-06-25T04:00:00Z","v":47601,"vw":4.503492},{"c":4.56,"h":4.82,"l":4.41,"n":783,"o":4.41,"t":"2026-06-26T04:00:00Z","v":161243,"vw":4.645557},{"c":4.66,"h":4.75,"l":4.55,"n":337,"o":4.66,"t":"2026-06-29T04:00:00Z","v":59288,"vw":4.641796},{"c":4.62,"h":4.71,"l":4.62,"n":200,"o":4.67,"t":"2026-06-30T04:00:00Z","v":23634,"vw":4.656946},{"c":4.75,"h":4.75,"l":4.59,"n":208,"o":4.6714,"t":"2026-07-01T04:00:00Z","v":37261,"vw":4.707623},{"c":4.71,"h":4.8,"l":4.681,"n":172,"o":4.77,"t":"2026-07-02T04:00:00Z","v":10312,"vw":4.752417},{"c":4.59,"h":4.7239,"l":4.59,"n":349,"o":4.65,"t":"2026-07-06T04:00:00Z","v":20360,"vw":4.651203},{"c":4.56,"h":4.63,"l":4.5501,"n":193,"o":4.59,"t":"2026-07-07T04:00:00Z","v":9942,"vw":4.578071},{"c":4.515,"h":4.615,"l":4.47,"n":160,"o":4.56,"t":"2026-07-08T04:00:00Z","v":9583,"vw":4.525855},{"c":4.35,"h":4.52,"l":4.33,"n":262,"o":4.52,"t":"2026-07-09T04:00:00Z","v":22642,"vw":4.42133},{"c":4.35,"h":4.4299,"l":4.33,"n":134,"o":4.333,"t":"2026-07-10T04:00:00Z","v":15061,"vw":4.380655},{"c":4.35,"h":4.43,"l":4.35,"n":63,"o":4.35,"t":"2026-07-13T04:00:00Z","v":3483,"vw":4.37402},{"c":4.33,"h":4.42,"l":4.245,"n":104,"o":4.35,"t":"2026-07-14T04:00:00Z","v":10234,"vw":4.329552},{"c":4.35,"h":4.41,"l":4.34,"n":80,"o":4.34,"t":"2026-07-15T04:00:00Z","v":2869,"vw":4.35129},{"c":4.45,"h":4.544,"l":4.33,"n":245,"o":4.33,"t":"2026-07-16T04:00:00Z","v":14948,"vw":4.446894},{"c":4.42,"h":4.5318,"l":4.42,"n":128,"o":4.45,"t":"2026-07-17T04:00:00Z","v":11188,"vw":4.439528},{"c":4.37,"h":4.47,"l":4.35,"n":78,"o":4.42,"t":"2026-07-20T04:00:00Z","v":8881,"vw":4.40807},{"c":4.48,"h":4.5,"l":4.35,"n":247,"o":4.3715,"t":"2026-07-21T04:00:00Z","v":17849,"vw":4.433843},{"c":4.38,"h":4.54,"l":4.35,"n":120,"o":4.4795,"t":"2026-07-22T04:00:00Z","v":16818,"vw":4.474981},{"c":4.36,"h":4.4899,"l":4.35,"n":249,"o":4.38,"t":"2026-07-23T04:00:00Z","v":2082,"vw":4.373708},{"c":4.35,"h":4.55,"l":4.35,"n":71,"o":4.36,"t":"2026-07-24T04:00:00Z","v":3532,"vw":4.387191},{"c":4.3,"h":4.44,"l":4.3,"n":129,"o":4.36,"t":"2026-07-27T04:00:00Z","v":19659,"vw":4.33351},{"c":4.32,"h":4.39,"l":4.31,"n":116,"o":4.355,"t":"2026-07-28T04:00:00Z","v":4224,"vw":4.34615},{"c":4.39,"h":4.4,"l":4.2501,"n":83,"o":4.31,"t":"2026-07-29T04:00:00Z","v":8922,"vw":4.315263},{"c":4.28,"h":4.505,"l":4.26,"n":210,"o":4.4,"t":"2026-07-30T04:00:00Z","v":8611,"vw":4.414654},{"c":4.31,"h":4.4237,"l":4.25,"n":310,"o":4.25,"t":"2026-07-31T04:00:00Z","v":16214,"vw":4.333834},{"c":4.25,"h":4.45,"l":4.25,"n":175,"o":4.3,"t":"2026-08-03T04:00:00Z","v":39209,"vw":4.301736},{"c":4.35,"h":4.4417,"l":4.2237,"n":231,"o":4.23,"t":"2026-08-04T04:00:00Z","v":41222,"vw":4.368672},{"c":4.28,"h":4.4138,"l":4.24,"n":160,"o":4.3,"t":"2026-08-05T04:00:00Z","v":7466,"vw":4.290022},{"c":4.37,"h":4.37,"l":4.25,"n":42,"o":4.25,"t":"2026-08-06T04:00:00Z","v":4466,"vw":4.312633},{"c":4.26,"h":4.38,"l":4.25,"n":61,"o":4.38,"t":"2026-08-07T04:00:00Z","v":2813,"vw":4.285795},{"c":4.25,"h":4.305,"l":4.25,"n":64,"o":4.2629,"t":"2026-08-10T04:00:00Z","v":3311,"vw":4.256005},{"c":4.2,"h":4.3,"l":4.15,"n":101,"o":4.3,"t":"2026-08-11T04:00:00Z","v":17364,"vw":4.22547},{"c":4.15,"h":4.2999,"l":4.15,"n":111,"o":4.15,"t":"2026-08-12T04:00:00Z","v":17381,"vw":4.226768},{"c":4.15,"h":4.2824,"l":4.06,"n":150,"o":4.15,"t":"2026-08-13T04:00:00Z","v":35553,"vw":4.160059},{"c":4.07,"h":4.17,"l":4.05,"n":70,"o":4.07,"t":"2026-08-14T04:00:00Z","v":6254,"vw":4.138202},{"c":4.05,"h":4.16,"l":4.03,"n":657,"o":4.03,"t":"2026-08-17T04:00:00Z","v":10610,"vw":4.051722},{"c":4.08,"h":4.135,"l":4.03,"n":284,"o":4.03,"t":"2026-08-18T04:00:00Z","v":11963,"vw":4.07524},{"c":4.1,"h":4.195,"l":4.1,"n":55,"o":4.1872,"t":"2026-08-19T04:00:00Z","v":5669,"vw":4.131995},{"c":4.03,"h":4.16,"l":4.03,"n":175,"o":4.135,"t":"2026-08-20T04:00:00Z","v":88716,"vw":4.073293},{"c":4.06,"h":4.1446,"l":4.03,"n":156,"o":4.14,"t":"2026-08-21T04:00:00Z","v":7369,"vw":4.105871},{"c":4.02,"h":4.09,"l":4.02,"n":156,"o":4.03,"t":"2026-08-24T04:00:00Z","v":25437,"vw":4.056149},{"c":4.05,"h":4.1576,"l":4.02,"n":148,"o":4.02,"t":"2026-08-25T04:00:00Z","v":7811,"vw":4.070398},{"c":4.05,"h":4.05,"l":4.02,"n":113,"o":4.02,"t":"2026-08-26T04:00:00Z","v":6751,"vw":4.037005},{"c":4.02,"h":4.19,"l":4.02,"n":132,"o":4.03,"t":"2026-08-27T04:00:00Z","v":13877,"vw":4.045026},{"c":4.13,"h":4.1999,"l":4.02,"n":173,"o":4.02,"t":"2026-08-28T04:00:00Z","v":8514,"vw":4.098567},{"c":4.05,"h":4.1272,"l":4.04,"n":238,"o":4.11,"t":"2026-08-31T04:00:00Z","v":10119,"vw":4.090882},{"c":4.09,"h":4.17,"l":4.0261,"n":530,"o":4.07,"t":"2026-09-01T04:00:00Z","v":32563,"vw":4.099244},{"c":4.05,"h":4.155,"l":4.05,"n":543,"o":4.155,"t":"2026-09-02T04:00:00Z","v":19387,"vw":4.08504},{"c":4.1,"h":4.1869,"l":4.02,"n":106,"o":4.125,"t":"2026-09-03T04:00:00Z","v":11476,"vw":4.087941},{"c":4.08,"h":4.105,"l":4.02,"n":129,"o":4.1,"t":"2026-09-04T04:00:00Z","v":4862,"vw":4.072188},{"c":4,"h":4.07,"l":4,"n":128,"o":4.07,"t":"2026-09-08T04:00:00Z","v":9317,"vw":4.034934},{"c":4,"h":4.155,"l":4,"n":160,"o":4,"t":"2026-09-09T04:00:00Z","v":11228,"vw":4.045082},{"c":4,"h":4.095,"l":4,"n":209,"o":4,"t":"2026-09-10T04:00:00Z","v":30576,"vw":4.015772},{"c":4,"h":4.15,"l":4,"n":164,"o":4.05,"t":"2026-09-11T04:00:00Z","v":11128,"vw":4.089912},{"c":4.11,"h":4.145,"l":4,"n":188,"o":4,"t":"2026-09-14T04:00:00Z","v":29473,"vw":4.103004},{"c":4.22,"h":4.3,"l":4.04,"n":160,"o":4.04,"t":"2026-09-15T04:00:00Z","v":25445,"vw":4.191741},{"c":4.26,"h":4.44,"l":4.16,"n":246,"o":4.23,"t":"2026-09-16T04:00:00Z","v":37458,"vw":4.261282},{"c":4.44,"h":4.6799,"l":4.22,"n":460,"o":4.22,"t":"2026-09-17T04:00:00Z","v":44624,"vw":4.435388},{"c":4.35,"h":4.63,"l":4.35,"n":468,"o":4.56,"t":"2026-09-18T04:00:00Z","v":64489,"vw":4.43228},{"c":4.57,"h":4.65,"l":4.4248,"n":267,"o":4.48,"t":"2026-09-21T04:00:00Z","v":20594,"vw":4.537097},{"c":4.49,"h":4.67,"l":4.35,"n":667,"o":4.67,"t":"2026-09-22T04:00:00Z","v":43416,"vw":4.505503},{"c":4.46,"h":4.6899,"l":4.39,"n":832,"o":4.39,"t":"2026-09-23T04:00:00Z","v":43730,"vw":4.486125},{"c":4.75,"h":4.98,"l":4.42,"n":987,"o":4.5875,"t":"2026-09-24T04:00:00Z","v":53232,"vw":4.690355},{"c":4.9,"h":4.97,"l":4.7565,"n":791,"o":4.85,"t":"2026-09-25T04:00:00Z","v":89560,"vw":4.910769},{"c":5.37,"h":5.465,"l":4.46,"n":2040,"o":4.9,"t":"2026-09-28T04:00:00Z","v":363392,"vw":5.243151},{"c":5.56,"h":5.7,"l":5.39,"n":1919,"o":5.5,"t":"2026-09-29T04:00:00Z","v":613404,"vw":5.50497},{"c":5.49,"h":5.68,"l":5.38,"n":1043,"o":5.68,"t":"2026-09-30T04:00:00Z","v":279900,"vw":5.458838},{"c":5.75,"h":5.87,"l":5.47,"n":764,"o":5.49,"t":"2026-10-01T04:00:00Z","v":142240,"vw":5.664586},{"c":5.95,"h":6.09,"l":5.8,"n":826,"o":5.82,"t":"2026-10-02T04:00:00Z","v":146493,"vw":5.96403},{"c":6.17,"h":6.38,"l":6.065,"n":1488,"o":6.21,"t":"2026-10-05T04:00:00Z","v":344976,"vw":6.217088},{"c":6.17,"h":6.3237,"l":6.1138,"n":720,"o":6.26,"t":"2026-10-06T04:00:00Z","v":105145,"vw":6.208466},{"c":6.26,"h":6.37,"l":6.06,"n":704,"o":6.37,"t":"2026-10-07T04:00:00Z","v":88402,"vw":6.23089},{"c":6.04,"h":6.27,"l":5.96,"n":860,"o":6.22,"t":"2026-10-08T04:00:00Z","v":64591,"vw":6.106231},{"c":5.93,"h":6.117,"l":5.86,"n":702,"o":6.04,"t":"2026-10-09T04:00:00Z","v":93000,"vw":5.98122},{"c":6.22,"h":6.48,"l":5.93,"n":1919,"o":5.93,"t":"2026-10-12T04:00:00Z","v":193385,"vw":6.30338},{"c":5.95,"h":6.285,"l":5.81,"n":621,"o":6.16,"t":"2026-10-13T04:00:00Z","v":132412,"vw":6.018071},{"c":6.49,"h":6.5,"l":5.98,"n":1492,"o":5.98,"t":"2026-10-14T04:00:00Z","v":236416,"vw":6.388424},{"c":6.51,"h":6.67,"l":6.3401,"n":1339,"o":6.45,"t":"2026-10-15T04:00:00Z","v":213597,"vw":6.514986},{"c":6.21,"h":6.55,"l":6.18,"n":948,"o":6.55,"t":"2026-10-16T04:00:00Z","v":71142,"vw":6.366126},{"c":6.66,"h":6.68,"l":5.9977,"n":2384,"o":6.21,"t":"2026-10-19T04:00:00Z","v":229995,"vw":6.527985},{"c":6.54,"h":6.67,"l":6.44,"n":2015,"o":6.56,"t":"2026-10-20T04:00:00Z","v":130384,"vw":6.565756},{"c":6.92,"h":6.95,"l":6.67,"n":2096,"o":6.67,"t":"2026-10-21T04:00:00Z","v":214011,"vw":6.83124},{"c":7.75,"h":7.83,"l":6.79,"n":2296,"o":6.92,"t":"2026-10-22T04:00:00Z","v":233459,"vw":7.406917}],"volatilityBars":[{"c":4.03,"h":4.03,"l":4.03,"n":6,"o":4.03,"t":"2026-08-24T14:15:00Z","v":207,"vw":4.03},{"c":4.03,"h":4.06,"l":4.03,"n":3,"o":4.06,"t":"2026-08-24T14:30:00Z","v":301,"vw":4.05},{"c":4.06,"h":4.06,"l":4.04,"n":6,"o":4.04,"t":"2026-08-24T16:00:00Z","v":1762,"vw":4.048571},{"c":4.09,"h":4.09,"l":4.055,"n":13,"o":4.06,"t":"2026-08-24T17:00:00Z","v":1914,"vw":4.058158},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-08-24T18:15:00Z","v":100,"vw":4.05},{"c":4.0401,"h":4.07,"l":4.04,"n":31,"o":4.07,"t":"2026-08-24T19:30:00Z","v":19082,"vw":4.059483},{"c":4.03,"h":4.03,"l":4.02,"n":17,"o":4.02,"t":"2026-08-24T19:45:00Z","v":1115,"vw":4.020985},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-08-24T20:00:00Z","v":324,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-08-25T13:30:00Z","v":461,"vw":4.02},{"c":4.1576,"h":4.1576,"l":4.09,"n":12,"o":4.1482,"t":"2026-08-25T14:00:00Z","v":1810,"vw":4.133644},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-08-25T15:00:00Z","v":100,"vw":4.03},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-08-25T15:30:00Z","v":601,"vw":4.06},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-08-25T16:45:00Z","v":200,"vw":4.02},{"c":4.0262,"h":4.0262,"l":4.0262,"n":3,"o":4.0262,"t":"2026-08-25T17:00:00Z","v":154,"vw":4.0262},{"c":4.05,"h":4.06,"l":4.04,"n":13,"o":4.04,"t":"2026-08-25T18:45:00Z","v":1310,"vw":4.047808},{"c":4.06,"h":4.06,"l":4.05,"n":33,"o":4.05,"t":"2026-08-25T19:45:00Z","v":2387,"vw":4.053021},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-08-25T20:00:00Z","v":187,"vw":4.05},{"c":4.02,"h":4.02,"l":4.02,"n":7,"o":4.02,"t":"2026-08-26T19:00:00Z","v":207,"vw":4.02},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-08-26T19:30:00Z","v":100,"vw":4.03},{"c":4.029,"h":4.05,"l":4.02,"n":27,"o":4.03,"t":"2026-08-26T19:45:00Z","v":4893,"vw":4.034376},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-08-26T20:00:00Z","v":1064,"vw":4.05},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-08-27T14:00:00Z","v":200,"vw":4.03},{"c":4.0422,"h":4.0422,"l":4.0422,"n":2,"o":4.0422,"t":"2026-08-27T14:15:00Z","v":101,"vw":4.0422},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-08-27T15:30:00Z","v":100,"vw":4.19},{"c":4.105,"h":4.105,"l":4.105,"n":1,"o":4.105,"t":"2026-08-27T16:15:00Z","v":500,"vw":4.105},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-08-27T17:00:00Z","v":2100,"vw":4.02},{"c":4.045,"h":4.045,"l":4.0201,"n":3,"o":4.0201,"t":"2026-08-27T17:30:00Z","v":1113,"vw":4.042763},{"c":4.0531,"h":4.0531,"l":4.035,"n":14,"o":4.0499,"t":"2026-08-27T17:45:00Z","v":5221,"vw":4.039652},{"c":4.0266,"h":4.0266,"l":4.0266,"n":1,"o":4.0266,"t":"2026-08-27T18:00:00Z","v":622,"vw":4.0266},{"c":4.055,"h":4.0899,"l":4.055,"n":3,"o":4.0899,"t":"2026-08-27T18:15:00Z","v":3001,"vw":4.064307},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-08-27T20:00:00Z","v":184,"vw":4.02},{"c":4.02,"h":4.1,"l":4.02,"n":21,"o":4.02,"t":"2026-08-28T13:30:00Z","v":2779,"vw":4.055061},{"c":4.155,"h":4.155,"l":4.11,"n":8,"o":4.1329,"t":"2026-08-28T13:45:00Z","v":906,"vw":4.135178},{"c":4.1999,"h":4.1999,"l":4.081,"n":15,"o":4.1199,"t":"2026-08-28T14:00:00Z","v":2079,"vw":4.123017},{"c":4.1798,"h":4.1798,"l":4.1798,"n":1,"o":4.1798,"t":"2026-08-28T14:15:00Z","v":150,"vw":4.1798},{"c":4.105,"h":4.105,"l":4.105,"n":1,"o":4.105,"t":"2026-08-28T14:45:00Z","v":350,"vw":4.105},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-08-28T15:45:00Z","v":643,"vw":4.1},{"c":4.1589,"h":4.1589,"l":4.1589,"n":1,"o":4.1589,"t":"2026-08-28T18:15:00Z","v":100,"vw":4.1589},{"c":4.1,"h":4.1,"l":4.1,"n":14,"o":4.1,"t":"2026-08-28T19:15:00Z","v":416,"vw":4.1},{"c":4.13,"h":4.13,"l":4.13,"n":4,"o":4.13,"t":"2026-08-28T19:30:00Z","v":190,"vw":4.13},{"c":4.11,"h":4.11,"l":4.11,"n":4,"o":4.11,"t":"2026-08-31T13:45:00Z","v":112,"vw":4.11},{"c":4.0808,"h":4.11,"l":4.06,"n":15,"o":4.11,"t":"2026-08-31T14:00:00Z","v":1888,"vw":4.076688},{"c":4.08,"h":4.08,"l":4.08,"n":6,"o":4.08,"t":"2026-08-31T15:15:00Z","v":207,"vw":4.08},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-08-31T17:15:00Z","v":112,"vw":4.05},{"c":4.0899,"h":4.09,"l":4.04,"n":12,"o":4.04,"t":"2026-08-31T17:45:00Z","v":1269,"vw":4.069469},{"c":4.1,"h":4.1,"l":4.0627,"n":26,"o":4.0725,"t":"2026-08-31T18:00:00Z","v":1687,"vw":4.084169},{"c":4.1272,"h":4.1272,"l":4.1272,"n":1,"o":4.1272,"t":"2026-08-31T18:15:00Z","v":1082,"vw":4.1272},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-08-31T18:30:00Z","v":2035,"vw":4.11},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-08-31T18:45:00Z","v":123,"vw":4.04},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-08-31T19:00:00Z","v":100,"vw":4.06},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-08-31T19:15:00Z","v":200,"vw":4.04},{"c":4.095,"h":4.095,"l":4.095,"n":3,"o":4.095,"t":"2026-08-31T19:30:00Z","v":113,"vw":4.095},{"c":4.05,"h":4.05,"l":4.05,"n":13,"o":4.05,"t":"2026-08-31T19:45:00Z","v":236,"vw":4.05},{"c":4.1,"h":4.1,"l":4.0261,"n":7,"o":4.07,"t":"2026-09-01T13:30:00Z","v":3926,"vw":4.04305},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-09-01T13:45:00Z","v":6550,"vw":4.1},{"c":4.155,"h":4.155,"l":4.1,"n":25,"o":4.1,"t":"2026-09-01T14:00:00Z","v":2832,"vw":4.133386},{"c":4.1,"h":4.1,"l":4.1,"n":7,"o":4.1,"t":"2026-09-01T14:30:00Z","v":245,"vw":4.1},{"c":4.135,"h":4.17,"l":4.135,"n":4,"o":4.135,"t":"2026-09-01T15:30:00Z","v":2000,"vw":4.14375},{"c":4.09,"h":4.17,"l":4.08,"n":36,"o":4.135,"t":"2026-09-01T15:45:00Z","v":6057,"vw":4.127226},{"c":4.095,"h":4.095,"l":4.095,"n":5,"o":4.095,"t":"2026-09-01T16:30:00Z","v":465,"vw":4.095},{"c":4.095,"h":4.095,"l":4.08,"n":9,"o":4.08,"t":"2026-09-01T16:45:00Z","v":549,"vw":4.083185},{"c":4.075,"h":4.075,"l":4.075,"n":1,"o":4.075,"t":"2026-09-01T18:45:00Z","v":200,"vw":4.075},{"c":4.075,"h":4.075,"l":4.075,"n":7,"o":4.075,"t":"2026-09-01T19:15:00Z","v":221,"vw":4.075},{"c":4.07,"h":4.11,"l":4.07,"n":20,"o":4.075,"t":"2026-09-01T19:30:00Z","v":1445,"vw":4.080158},{"c":4.1,"h":4.1,"l":4.065,"n":85,"o":4.07,"t":"2026-09-01T19:45:00Z","v":6146,"vw":4.082282},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-09-01T20:00:00Z","v":265,"vw":4.09},{"c":4.155,"h":4.155,"l":4.155,"n":7,"o":4.155,"t":"2026-09-02T14:30:00Z","v":805,"vw":4.155},{"c":4.1,"h":4.1001,"l":4.05,"n":40,"o":4.1,"t":"2026-09-02T15:45:00Z","v":3140,"vw":4.074872},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-09-02T16:00:00Z","v":202,"vw":4.1},{"c":4.06,"h":4.06,"l":4.06,"n":3,"o":4.06,"t":"2026-09-02T17:30:00Z","v":202,"vw":4.06},{"c":4.08,"h":4.1,"l":4.06,"n":129,"o":4.1,"t":"2026-09-02T19:45:00Z","v":12359,"vw":4.088551},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-09-02T20:00:00Z","v":1837,"vw":4.05},{"c":4.125,"h":4.125,"l":4.125,"n":2,"o":4.125,"t":"2026-09-03T14:00:00Z","v":105,"vw":4.125},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-09-03T16:00:00Z","v":203,"vw":4.06},{"c":4.125,"h":4.125,"l":4.05,"n":2,"o":4.05,"t":"2026-09-03T17:15:00Z","v":1200,"vw":4.09375},{"c":4.065,"h":4.125,"l":4.05,"n":15,"o":4.0501,"t":"2026-09-03T18:45:00Z","v":5697,"vw":4.079904},{"c":4.06,"h":4.1,"l":4.06,"n":6,"o":4.1,"t":"2026-09-03T19:30:00Z","v":585,"vw":4.068},{"c":4.04,"h":4.1869,"l":4.02,"n":18,"o":4.06,"t":"2026-09-03T19:45:00Z","v":2155,"vw":4.110455},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-09-03T20:00:00Z","v":693,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-04T14:00:00Z","v":300,"vw":4.1},{"c":4.02,"h":4.03,"l":4.02,"n":4,"o":4.03,"t":"2026-09-04T15:00:00Z","v":206,"vw":4.025},{"c":4.105,"h":4.105,"l":4.105,"n":3,"o":4.105,"t":"2026-09-04T16:00:00Z","v":514,"vw":4.105},{"c":4.095,"h":4.095,"l":4.095,"n":2,"o":4.095,"t":"2026-09-04T16:45:00Z","v":616,"vw":4.095},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-04T19:15:00Z","v":2500,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-09-04T20:00:00Z","v":190,"vw":4.08},{"c":4.055,"h":4.07,"l":4.055,"n":5,"o":4.07,"t":"2026-09-08T13:30:00Z","v":602,"vw":4.0575},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-08T13:45:00Z","v":100,"vw":4.07},{"c":4.0463,"h":4.05,"l":4.04,"n":11,"o":4.05,"t":"2026-09-08T14:15:00Z","v":2283,"vw":4.047945},{"c":4.035,"h":4.035,"l":4.035,"n":1,"o":4.035,"t":"2026-09-08T14:30:00Z","v":400,"vw":4.035},{"c":4.05,"h":4.06,"l":4.05,"n":10,"o":4.05,"t":"2026-09-08T15:00:00Z","v":730,"vw":4.055},{"c":4.0418,"h":4.0418,"l":4.0418,"n":2,"o":4.0418,"t":"2026-09-08T16:00:00Z","v":401,"vw":4.0418},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-08T18:45:00Z","v":200,"vw":4.02},{"c":4.015,"h":4.0572,"l":4.015,"n":21,"o":4.0572,"t":"2026-09-08T19:45:00Z","v":3925,"vw":4.020995},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-09-08T20:00:00Z","v":154,"vw":4},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-09-09T13:30:00Z","v":435,"vw":4},{"c":4.11,"h":4.155,"l":4.11,"n":15,"o":4.12,"t":"2026-09-09T13:45:00Z","v":2218,"vw":4.131136},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-09T14:45:00Z","v":100,"vw":4.01},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-09T15:15:00Z","v":200,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-09T15:30:00Z","v":200,"vw":4.02},{"c":4.02,"h":4.02,"l":4,"n":5,"o":4,"t":"2026-09-09T15:45:00Z","v":660,"vw":4.013769},{"c":4.0846,"h":4.0846,"l":4.0846,"n":1,"o":4.0846,"t":"2026-09-09T16:00:00Z","v":291,"vw":4.0846},{"c":4.02,"h":4.0201,"l":4.02,"n":6,"o":4.02,"t":"2026-09-09T17:30:00Z","v":5588,"vw":4.020027},{"c":4.035,"h":4.035,"l":4.035,"n":3,"o":4.035,"t":"2026-09-09T18:00:00Z","v":169,"vw":4.035},{"c":4,"h":4.01,"l":4,"n":2,"o":4.01,"t":"2026-09-09T19:15:00Z","v":200,"vw":4.005},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-09-10T13:30:00Z","v":246,"vw":4},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-10T14:45:00Z","v":106,"vw":4},{"c":4,"h":4.01,"l":4,"n":2,"o":4.01,"t":"2026-09-10T15:45:00Z","v":200,"vw":4.005},{"c":4.0218,"h":4.0218,"l":4.0218,"n":1,"o":4.0218,"t":"2026-09-10T18:15:00Z","v":122,"vw":4.0218},{"c":4,"h":4.095,"l":4,"n":41,"o":4.0202,"t":"2026-09-10T18:30:00Z","v":21444,"vw":4.02116},{"c":4,"h":4.005,"l":4,"n":13,"o":4,"t":"2026-09-10T18:45:00Z","v":4277,"vw":4.000117},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-09-10T19:30:00Z","v":101,"vw":4.01},{"c":4.045,"h":4.045,"l":4,"n":14,"o":4.01,"t":"2026-09-10T19:45:00Z","v":3055,"vw":4.003002},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-09-10T20:00:00Z","v":155,"vw":4},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-10T23:00:00Z","v":104,"vw":3.91},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-09-11T13:30:00Z","v":195,"vw":4.05},{"c":4.02,"h":4.15,"l":4.02,"n":26,"o":4.03,"t":"2026-09-11T15:30:00Z","v":3305,"vw":4.093229},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-09-11T15:45:00Z","v":3650,"vw":4.15},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-11T16:00:00Z","v":100,"vw":4.02},{"c":4,"h":4.02,"l":4,"n":8,"o":4,"t":"2026-09-11T17:15:00Z","v":813,"vw":4.003628},{"c":4.015,"h":4.015,"l":4.01,"n":3,"o":4.01,"t":"2026-09-11T17:45:00Z","v":883,"vw":4.0125},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-09-11T18:30:00Z","v":202,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-11T19:30:00Z","v":102,"vw":4},{"c":4,"h":4.015,"l":4,"n":15,"o":4.015,"t":"2026-09-11T19:45:00Z","v":628,"vw":4.003119},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-09-11T20:00:00Z","v":213,"vw":4},{"c":4.01,"h":4.01,"l":4,"n":5,"o":4,"t":"2026-09-14T13:30:00Z","v":358,"vw":4.002817},{"c":4.1,"h":4.145,"l":4.095,"n":14,"o":4.095,"t":"2026-09-14T14:15:00Z","v":8802,"vw":4.101035},{"c":4.02,"h":4.145,"l":4.02,"n":14,"o":4.045,"t":"2026-09-14T14:30:00Z","v":9607,"vw":4.096495},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-09-14T14:45:00Z","v":200,"vw":4.01},{"c":4.1,"h":4.11,"l":4.095,"n":8,"o":4.095,"t":"2026-09-14T15:00:00Z","v":1693,"vw":4.105313},{"c":4.145,"h":4.145,"l":4.145,"n":1,"o":4.145,"t":"2026-09-14T15:30:00Z","v":100,"vw":4.145},{"c":4.145,"h":4.145,"l":4.145,"n":1,"o":4.145,"t":"2026-09-14T17:15:00Z","v":715,"vw":4.145},{"c":4.1,"h":4.115,"l":4.1,"n":5,"o":4.115,"t":"2026-09-14T18:30:00Z","v":423,"vw":4.110327},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-09-14T18:45:00Z","v":176,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-09-14T19:15:00Z","v":291,"vw":4.1},{"c":4.13,"h":4.13,"l":4.1142,"n":15,"o":4.12,"t":"2026-09-14T19:30:00Z","v":5005,"vw":4.117674},{"c":4.11,"h":4.13,"l":4.11,"n":22,"o":4.12,"t":"2026-09-14T19:45:00Z","v":707,"vw":4.123119},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-09-14T20:00:00Z","v":274,"vw":4.11},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-15T13:45:00Z","v":100,"vw":4.04},{"c":4.085,"h":4.085,"l":4.085,"n":1,"o":4.085,"t":"2026-09-15T14:15:00Z","v":100,"vw":4.085},{"c":4.09,"h":4.095,"l":4.09,"n":2,"o":4.095,"t":"2026-09-15T14:30:00Z","v":1100,"vw":4.090455},{"c":4.15,"h":4.18,"l":4.1,"n":22,"o":4.1,"t":"2026-09-15T15:15:00Z","v":8003,"vw":4.150065},{"c":4.2,"h":4.2,"l":4.15,"n":23,"o":4.19,"t":"2026-09-15T15:30:00Z","v":4037,"vw":4.182222},{"c":4.213,"h":4.213,"l":4.213,"n":2,"o":4.213,"t":"2026-09-15T16:00:00Z","v":344,"vw":4.213},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-15T16:45:00Z","v":291,"vw":4.25},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-09-15T17:00:00Z","v":100,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":5,"o":4.21,"t":"2026-09-15T17:30:00Z","v":200,"vw":4.21},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-15T18:00:00Z","v":2375,"vw":4.25},{"c":4.255,"h":4.3,"l":4.2101,"n":8,"o":4.3,"t":"2026-09-15T18:15:00Z","v":1911,"vw":4.266868},{"c":4.2332,"h":4.255,"l":4.22,"n":3,"o":4.22,"t":"2026-09-15T18:45:00Z","v":666,"vw":4.245915},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-09-15T19:00:00Z","v":107,"vw":4.21},{"c":4.245,"h":4.245,"l":4.2,"n":16,"o":4.245,"t":"2026-09-15T19:45:00Z","v":4496,"vw":4.222061},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-09-15T20:00:00Z","v":597,"vw":4.22},{"c":4.44,"h":4.44,"l":4.23,"n":8,"o":4.23,"t":"2026-09-16T13:30:00Z","v":1503,"vw":4.362035},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-09-16T13:45:00Z","v":1000,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":5,"o":4.28,"t":"2026-09-16T14:00:00Z","v":1120,"vw":4.28},{"c":4.22,"h":4.28,"l":4.22,"n":8,"o":4.2201,"t":"2026-09-16T14:15:00Z","v":1397,"vw":4.229947},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-09-16T14:30:00Z","v":2500,"vw":4.27},{"c":4.2,"h":4.3399,"l":4.16,"n":16,"o":4.2,"t":"2026-09-16T14:45:00Z","v":2441,"vw":4.217621},{"c":4.16,"h":4.2001,"l":4.16,"n":7,"o":4.2,"t":"2026-09-16T15:00:00Z","v":1300,"vw":4.196439},{"c":4.245,"h":4.245,"l":4.18,"n":4,"o":4.18,"t":"2026-09-16T15:30:00Z","v":1126,"vw":4.217045},{"c":4.235,"h":4.235,"l":4.235,"n":1,"o":4.235,"t":"2026-09-16T16:15:00Z","v":500,"vw":4.235},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-09-16T17:30:00Z","v":200,"vw":4.18},{"c":4.2232,"h":4.2899,"l":4.2232,"n":17,"o":4.235,"t":"2026-09-16T18:30:00Z","v":10000,"vw":4.246297},{"c":4.235,"h":4.235,"l":4.19,"n":7,"o":4.2,"t":"2026-09-16T18:45:00Z","v":853,"vw":4.218039},{"c":4.31,"h":4.35,"l":4.24,"n":40,"o":4.24,"t":"2026-09-16T19:30:00Z","v":8079,"vw":4.31206},{"c":4.33,"h":4.33,"l":4.19,"n":14,"o":4.265,"t":"2026-09-16T19:45:00Z","v":2670,"vw":4.208295},{"c":4.26,"h":4.26,"l":4.26,"n":4,"o":4.26,"t":"2026-09-16T20:00:00Z","v":1709,"vw":4.26},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-09-17T13:30:00Z","v":604,"vw":4.22},{"c":4.28,"h":4.28,"l":4.23,"n":7,"o":4.23,"t":"2026-09-17T14:30:00Z","v":952,"vw":4.269463},{"c":4.225,"h":4.23,"l":4.22,"n":9,"o":4.23,"t":"2026-09-17T14:45:00Z","v":1279,"vw":4.225864},{"c":4.23,"h":4.23,"l":4.2299,"n":30,"o":4.2299,"t":"2026-09-17T15:00:00Z","v":4096,"vw":4.229995},{"c":4.33,"h":4.33,"l":4.23,"n":33,"o":4.23,"t":"2026-09-17T15:15:00Z","v":1812,"vw":4.275593},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-09-17T15:30:00Z","v":400,"vw":4.29},{"c":4.62,"h":4.6799,"l":4.32,"n":60,"o":4.32,"t":"2026-09-17T16:00:00Z","v":13100,"vw":4.483527},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-17T16:15:00Z","v":1000,"vw":4.5},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-09-17T16:30:00Z","v":109,"vw":4.53},{"c":4.48,"h":4.54,"l":4.48,"n":3,"o":4.54,"t":"2026-09-17T16:45:00Z","v":201,"vw":4.51},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-09-17T17:00:00Z","v":100,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-09-17T17:15:00Z","v":100,"vw":4.54},{"c":4.46,"h":4.6,"l":4.44,"n":25,"o":4.4743,"t":"2026-09-17T17:30:00Z","v":6624,"vw":4.529548},{"c":4.465,"h":4.465,"l":4.465,"n":1,"o":4.465,"t":"2026-09-17T17:45:00Z","v":500,"vw":4.465},{"c":4.465,"h":4.58,"l":4.3886,"n":14,"o":4.465,"t":"2026-09-17T18:00:00Z","v":5415,"vw":4.476685},{"c":4.465,"h":4.57,"l":4.465,"n":4,"o":4.465,"t":"2026-09-17T18:15:00Z","v":1101,"vw":4.512727},{"c":4.43,"h":4.43,"l":4.36,"n":8,"o":4.405,"t":"2026-09-17T18:30:00Z","v":442,"vw":4.398957},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-09-17T18:45:00Z","v":100,"vw":4.42},{"c":4.45,"h":4.46,"l":4.355,"n":21,"o":4.4599,"t":"2026-09-17T19:45:00Z","v":4550,"vw":4.431799},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-09-17T20:00:00Z","v":980,"vw":4.44},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-18T13:30:00Z","v":500,"vw":4.56},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-18T13:45:00Z","v":500,"vw":4.55},{"c":4.5176,"h":4.58,"l":4.5176,"n":2,"o":4.58,"t":"2026-09-18T14:15:00Z","v":1000,"vw":4.5488},{"c":4.53,"h":4.56,"l":4.5,"n":11,"o":4.535,"t":"2026-09-18T14:30:00Z","v":3472,"vw":4.517395},{"c":4.4401,"h":4.62,"l":4.4401,"n":7,"o":4.5001,"t":"2026-09-18T14:45:00Z","v":3643,"vw":4.49341},{"c":4.51,"h":4.51,"l":4.4401,"n":2,"o":4.4401,"t":"2026-09-18T15:00:00Z","v":500,"vw":4.48204},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-18T15:45:00Z","v":119,"vw":4.45},{"c":4.4401,"h":4.4401,"l":4.4401,"n":6,"o":4.4401,"t":"2026-09-18T16:00:00Z","v":738,"vw":4.4401},{"c":4.517,"h":4.517,"l":4.455,"n":26,"o":4.485,"t":"2026-09-18T16:30:00Z","v":5776,"vw":4.48645},{"c":4.63,"h":4.63,"l":4.52,"n":50,"o":4.5395,"t":"2026-09-18T17:30:00Z","v":7663,"vw":4.553645},{"c":4.55,"h":4.55,"l":4.55,"n":4,"o":4.55,"t":"2026-09-18T17:45:00Z","v":111,"vw":4.55},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-18T18:15:00Z","v":100,"vw":4.5},{"c":4.4849,"h":4.4849,"l":4.4849,"n":1,"o":4.4849,"t":"2026-09-18T18:45:00Z","v":157,"vw":4.4849},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-09-18T19:30:00Z","v":115,"vw":4.4},{"c":4.39,"h":4.46,"l":4.38,"n":60,"o":4.46,"t":"2026-09-18T19:45:00Z","v":3513,"vw":4.404573},{"c":4.35,"h":4.35,"l":4.35,"n":5,"o":4.35,"t":"2026-09-18T20:00:00Z","v":23015,"vw":4.35},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-09-21T13:30:00Z","v":1767,"vw":4.48},{"c":4.471,"h":4.471,"l":4.471,"n":2,"o":4.471,"t":"2026-09-21T14:45:00Z","v":186,"vw":4.471},{"c":4.44,"h":4.56,"l":4.44,"n":42,"o":4.4895,"t":"2026-09-21T18:30:00Z","v":8701,"vw":4.514286},{"c":4.4248,"h":4.4248,"l":4.4248,"n":1,"o":4.4248,"t":"2026-09-21T19:15:00Z","v":336,"vw":4.4248},{"c":4.575,"h":4.65,"l":4.5,"n":49,"o":4.5199,"t":"2026-09-21T19:30:00Z","v":8216,"vw":4.581673},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-09-21T20:00:00Z","v":398,"vw":4.57},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-09-22T12:00:00Z","v":125,"vw":4.74},{"c":4.67,"h":4.67,"l":4.67,"n":11,"o":4.67,"t":"2026-09-22T13:30:00Z","v":1347,"vw":4.67},{"c":4.4303,"h":4.67,"l":4.35,"n":95,"o":4.635,"t":"2026-09-22T13:45:00Z","v":19291,"vw":4.562236},{"c":4.4438,"h":4.49,"l":4.4,"n":13,"o":4.445,"t":"2026-09-22T14:00:00Z","v":1900,"vw":4.457818},{"c":4.4101,"h":4.4101,"l":4.4101,"n":2,"o":4.4101,"t":"2026-09-22T14:15:00Z","v":700,"vw":4.4101},{"c":4.3662,"h":4.48,"l":4.3662,"n":27,"o":4.42,"t":"2026-09-22T14:30:00Z","v":5566,"vw":4.414213},{"c":4.36,"h":4.36,"l":4.36,"n":4,"o":4.36,"t":"2026-09-22T14:45:00Z","v":200,"vw":4.36},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-09-22T15:00:00Z","v":467,"vw":4.49},{"c":4.5411,"h":4.5411,"l":4.5411,"n":2,"o":4.5411,"t":"2026-09-22T15:45:00Z","v":502,"vw":4.5411},{"c":4.465,"h":4.465,"l":4.465,"n":2,"o":4.465,"t":"2026-09-22T16:45:00Z","v":112,"vw":4.465},{"c":4.448,"h":4.448,"l":4.448,"n":1,"o":4.448,"t":"2026-09-22T17:15:00Z","v":1000,"vw":4.448},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-09-22T17:30:00Z","v":100,"vw":4.39},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-09-22T17:45:00Z","v":105,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-09-22T18:00:00Z","v":284,"vw":4.38},{"c":4.405,"h":4.425,"l":4.38,"n":34,"o":4.425,"t":"2026-09-22T18:30:00Z","v":2466,"vw":4.38657},{"c":4.43,"h":4.43,"l":4.39,"n":27,"o":4.39,"t":"2026-09-22T18:45:00Z","v":908,"vw":4.402755},{"c":4.43,"h":4.43,"l":4.42,"n":11,"o":4.42,"t":"2026-09-22T19:00:00Z","v":579,"vw":4.423425},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-09-22T19:15:00Z","v":210,"vw":4.42},{"c":4.44,"h":4.44,"l":4.44,"n":6,"o":4.44,"t":"2026-09-22T19:30:00Z","v":344,"vw":4.44},{"c":4.49,"h":4.49,"l":4.43,"n":41,"o":4.43,"t":"2026-09-22T19:45:00Z","v":3329,"vw":4.466866},{"c":4.49,"h":4.49,"l":4.49,"n":4,"o":4.49,"t":"2026-09-22T20:00:00Z","v":1178,"vw":4.49},{"c":4.43,"h":4.44,"l":4.43,"n":4,"o":4.44,"t":"2026-09-23T13:15:00Z","v":787,"vw":4.434556},{"c":4.4794,"h":4.56,"l":4.39,"n":41,"o":4.44,"t":"2026-09-23T13:30:00Z","v":14709,"vw":4.431642},{"c":4.508,"h":4.508,"l":4.43,"n":14,"o":4.495,"t":"2026-09-23T13:45:00Z","v":4303,"vw":4.467872},{"c":4.415,"h":4.4393,"l":4.415,"n":18,"o":4.4393,"t":"2026-09-23T16:15:00Z","v":1303,"vw":4.426317},{"c":4.4999,"h":4.5,"l":4.44,"n":20,"o":4.44,"t":"2026-09-23T17:15:00Z","v":5204,"vw":4.473797},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-09-23T18:00:00Z","v":101,"vw":4.44},{"c":4.6,"h":4.6899,"l":4.464,"n":54,"o":4.464,"t":"2026-09-23T18:15:00Z","v":5455,"vw":4.554958},{"c":4.5,"h":4.5,"l":4.5,"n":20,"o":4.5,"t":"2026-09-23T18:30:00Z","v":650,"vw":4.5},{"c":4.58,"h":4.6699,"l":4.5,"n":44,"o":4.5,"t":"2026-09-23T18:45:00Z","v":4852,"vw":4.625064},{"c":4.495,"h":4.495,"l":4.495,"n":7,"o":4.495,"t":"2026-09-23T19:15:00Z","v":212,"vw":4.495},{"c":4.55,"h":4.55,"l":4.54,"n":22,"o":4.54,"t":"2026-09-23T19:30:00Z","v":1524,"vw":4.549167},{"c":4.45,"h":4.5,"l":4.45,"n":75,"o":4.48,"t":"2026-09-23T19:45:00Z","v":2920,"vw":4.481538},{"c":4.46,"h":4.46,"l":4.46,"n":4,"o":4.46,"t":"2026-09-23T20:00:00Z","v":276,"vw":4.46},{"c":4.621,"h":4.63,"l":4.575,"n":13,"o":4.5875,"t":"2026-09-24T13:45:00Z","v":2601,"vw":4.610345},{"c":4.51,"h":4.51,"l":4.46,"n":5,"o":4.47,"t":"2026-09-24T14:00:00Z","v":600,"vw":4.472},{"c":4.6899,"h":4.6899,"l":4.555,"n":7,"o":4.6225,"t":"2026-09-24T14:45:00Z","v":7201,"vw":4.633667},{"c":4.505,"h":4.505,"l":4.505,"n":1,"o":4.505,"t":"2026-09-24T15:30:00Z","v":550,"vw":4.505},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-24T15:45:00Z","v":1124,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":4,"o":4.55,"t":"2026-09-24T16:00:00Z","v":258,"vw":4.55},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-09-24T16:45:00Z","v":272,"vw":4.42},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-09-24T17:15:00Z","v":1016,"vw":4.52},{"c":4.66,"h":4.66,"l":4.56,"n":23,"o":4.57,"t":"2026-09-24T17:45:00Z","v":6425,"vw":4.633352},{"c":4.8946,"h":4.98,"l":4.535,"n":267,"o":4.535,"t":"2026-09-24T19:00:00Z","v":23130,"vw":4.768621},{"c":4.68,"h":4.71,"l":4.68,"n":18,"o":4.71,"t":"2026-09-24T19:15:00Z","v":1774,"vw":4.682787},{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-09-24T19:30:00Z","v":1002,"vw":4.62},{"c":4.78,"h":4.8,"l":4.7,"n":120,"o":4.7,"t":"2026-09-24T19:45:00Z","v":4762,"vw":4.762053},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-09-24T20:00:00Z","v":145,"vw":4.75},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-09-24T20:30:00Z","v":100,"vw":4.78},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-25T11:15:00Z","v":111,"vw":4.75},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-25T13:30:00Z","v":100,"vw":4.85},{"c":4.95,"h":4.95,"l":4.91,"n":17,"o":4.9395,"t":"2026-09-25T13:45:00Z","v":1381,"vw":4.93749},{"c":4.95,"h":4.97,"l":4.95,"n":16,"o":4.95,"t":"2026-09-25T14:00:00Z","v":1985,"vw":4.962354},{"c":4.835,"h":4.955,"l":4.835,"n":52,"o":4.955,"t":"2026-09-25T14:15:00Z","v":12193,"vw":4.946926},{"c":4.95,"h":4.95,"l":4.7565,"n":22,"o":4.7565,"t":"2026-09-25T14:30:00Z","v":2381,"vw":4.887587},{"c":4.855,"h":4.94,"l":4.855,"n":20,"o":4.94,"t":"2026-09-25T14:45:00Z","v":16116,"vw":4.90626},{"c":4.8,"h":4.8,"l":4.79,"n":30,"o":4.8,"t":"2026-09-25T15:00:00Z","v":2313,"vw":4.797368},{"c":4.9,"h":4.902,"l":4.83,"n":22,"o":4.83,"t":"2026-09-25T15:15:00Z","v":14882,"vw":4.896572},{"c":4.9,"h":4.91,"l":4.9,"n":7,"o":4.91,"t":"2026-09-25T15:30:00Z","v":2926,"vw":4.907241},{"c":4.9195,"h":4.92,"l":4.89,"n":27,"o":4.9,"t":"2026-09-25T15:45:00Z","v":3784,"vw":4.904143},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-09-25T16:00:00Z","v":110,"vw":4.92},{"c":4.9024,"h":4.9024,"l":4.9024,"n":2,"o":4.9024,"t":"2026-09-25T16:15:00Z","v":195,"vw":4.9024},{"c":4.915,"h":4.915,"l":4.915,"n":2,"o":4.915,"t":"2026-09-25T16:30:00Z","v":187,"vw":4.915},{"c":4.92,"h":4.94,"l":4.92,"n":14,"o":4.94,"t":"2026-09-25T16:45:00Z","v":741,"vw":4.936},{"c":4.93,"h":4.9528,"l":4.93,"n":5,"o":4.94,"t":"2026-09-25T17:00:00Z","v":1408,"vw":4.934621},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-09-25T17:15:00Z","v":130,"vw":4.95},{"c":4.912,"h":4.93,"l":4.91,"n":27,"o":4.93,"t":"2026-09-25T17:45:00Z","v":6797,"vw":4.918167},{"c":4.91,"h":4.925,"l":4.91,"n":13,"o":4.925,"t":"2026-09-25T18:15:00Z","v":5006,"vw":4.913711},{"c":4.915,"h":4.915,"l":4.915,"n":3,"o":4.915,"t":"2026-09-25T18:30:00Z","v":113,"vw":4.915},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-09-25T18:45:00Z","v":462,"vw":4.92},{"c":4.9,"h":4.9,"l":4.89,"n":7,"o":4.89,"t":"2026-09-25T19:00:00Z","v":921,"vw":4.898844},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-09-25T19:15:00Z","v":203,"vw":4.92},{"c":4.9262,"h":4.928,"l":4.9184,"n":11,"o":4.928,"t":"2026-09-25T19:30:00Z","v":671,"vw":4.923185},{"c":4.9,"h":4.9299,"l":4.9,"n":80,"o":4.9299,"t":"2026-09-25T19:45:00Z","v":9091,"vw":4.903303},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-09-25T20:00:00Z","v":626,"vw":4.9},{"c":4.8981,"h":4.8981,"l":4.8981,"n":1,"o":4.8981,"t":"2026-09-25T20:30:00Z","v":162,"vw":4.8981},{"c":4.8996,"h":4.8996,"l":4.8996,"n":1,"o":4.8996,"t":"2026-09-25T21:15:00Z","v":119,"vw":4.8996},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-09-25T22:45:00Z","v":700,"vw":4.9},{"c":4.95,"h":4.95,"l":4.95,"n":8,"o":4.95,"t":"2026-09-28T08:00:00Z","v":158,"vw":4.95},{"c":4.9761,"h":4.9761,"l":4.89,"n":6,"o":4.89,"t":"2026-09-28T11:00:00Z","v":472,"vw":4.929433},{"c":4.99,"h":4.99,"l":4.9,"n":6,"o":4.9798,"t":"2026-09-28T11:15:00Z","v":847,"vw":4.973778},{"c":4.9896,"h":4.9896,"l":4.9896,"n":1,"o":4.9896,"t":"2026-09-28T11:45:00Z","v":1000,"vw":4.9896},{"c":4.97,"h":4.99,"l":4.9,"n":17,"o":4.989,"t":"2026-09-28T12:00:00Z","v":5190,"vw":4.968608},{"c":5.2,"h":5.38,"l":4.9148,"n":50,"o":4.97,"t":"2026-09-28T12:15:00Z","v":3436,"vw":5.099786},{"c":5.19,"h":5.2842,"l":5.19,"n":15,"o":5.25,"t":"2026-09-28T12:30:00Z","v":3114,"vw":5.24761},{"c":5.25,"h":5.35,"l":5.25,"n":20,"o":5.28,"t":"2026-09-28T12:45:00Z","v":2152,"vw":5.316821},{"c":4.991,"h":5.15,"l":4.991,"n":14,"o":5.1353,"t":"2026-09-28T13:00:00Z","v":3987,"vw":5.136169},{"c":4.9,"h":5.19,"l":4.9,"n":15,"o":5.19,"t":"2026-09-28T13:15:00Z","v":3055,"vw":5.023443},{"c":4.84,"h":5,"l":4.46,"n":136,"o":4.9,"t":"2026-09-28T13:30:00Z","v":34970,"vw":4.736997},{"c":5.02,"h":5.04,"l":4.82,"n":73,"o":4.85,"t":"2026-09-28T13:45:00Z","v":15896,"vw":4.926715},{"c":5.18,"h":5.2399,"l":4.97,"n":96,"o":5.075,"t":"2026-09-28T14:00:00Z","v":18470,"vw":5.147229},{"c":5.075,"h":5.1336,"l":4.98,"n":13,"o":5.1336,"t":"2026-09-28T14:15:00Z","v":6725,"vw":5.073852},{"c":5.0713,"h":5.08,"l":5.04,"n":19,"o":5.04,"t":"2026-09-28T14:30:00Z","v":1891,"vw":5.056245},{"c":5.1287,"h":5.14,"l":5.08,"n":23,"o":5.11,"t":"2026-09-28T14:45:00Z","v":4687,"vw":5.105398},{"c":5.11,"h":5.11,"l":5.11,"n":4,"o":5.11,"t":"2026-09-28T15:00:00Z","v":4105,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-09-28T15:15:00Z","v":275,"vw":5.11},{"c":5.3,"h":5.3,"l":5.15,"n":114,"o":5.15,"t":"2026-09-28T15:30:00Z","v":46579,"vw":5.249368},{"c":5.37,"h":5.38,"l":5.2157,"n":73,"o":5.3,"t":"2026-09-28T15:45:00Z","v":23864,"vw":5.331355},{"c":5.27,"h":5.34,"l":5.26,"n":38,"o":5.3017,"t":"2026-09-28T16:00:00Z","v":6288,"vw":5.288194},{"c":5.42,"h":5.45,"l":5.26,"n":60,"o":5.3,"t":"2026-09-28T16:15:00Z","v":47386,"vw":5.414147},{"c":5.38,"h":5.415,"l":5.38,"n":27,"o":5.4066,"t":"2026-09-28T16:30:00Z","v":4331,"vw":5.397012},{"c":5.45,"h":5.45,"l":5.35,"n":36,"o":5.36,"t":"2026-09-28T16:45:00Z","v":7094,"vw":5.433576},{"c":5.35,"h":5.45,"l":5.35,"n":35,"o":5.45,"t":"2026-09-28T17:00:00Z","v":6947,"vw":5.395282},{"c":5.32,"h":5.44,"l":5.2701,"n":24,"o":5.44,"t":"2026-09-28T17:15:00Z","v":6972,"vw":5.346825},{"c":5.38,"h":5.44,"l":5.35,"n":40,"o":5.35,"t":"2026-09-28T17:30:00Z","v":4330,"vw":5.405857},{"c":5.4099,"h":5.425,"l":5.355,"n":120,"o":5.41,"t":"2026-09-28T17:45:00Z","v":26441,"vw":5.40929},{"c":5.43,"h":5.465,"l":5.4163,"n":75,"o":5.4163,"t":"2026-09-28T18:00:00Z","v":26713,"vw":5.443268},{"c":5.33,"h":5.4,"l":5.315,"n":22,"o":5.3982,"t":"2026-09-28T18:15:00Z","v":4609,"vw":5.374575},{"c":5.3,"h":5.3,"l":5.255,"n":39,"o":5.255,"t":"2026-09-28T18:30:00Z","v":4097,"vw":5.29839},{"c":5.29,"h":5.3,"l":5.275,"n":17,"o":5.275,"t":"2026-09-28T18:45:00Z","v":1613,"vw":5.282107},{"c":5.3,"h":5.3,"l":5.2822,"n":22,"o":5.2822,"t":"2026-09-28T19:00:00Z","v":2337,"vw":5.2924},{"c":5.3,"h":5.3,"l":5.2999,"n":19,"o":5.3,"t":"2026-09-28T19:15:00Z","v":1081,"vw":5.29999},{"c":5.28,"h":5.31,"l":5.28,"n":44,"o":5.3097,"t":"2026-09-28T19:30:00Z","v":4110,"vw":5.297101},{"c":5.31,"h":5.31,"l":5.235,"n":109,"o":5.26,"t":"2026-09-28T19:45:00Z","v":16279,"vw":5.280008},{"c":5.33,"h":5.37,"l":5.33,"n":14,"o":5.37,"t":"2026-09-28T20:00:00Z","v":3095,"vw":5.358163},{"c":5.3638,"h":5.3638,"l":5.33,"n":4,"o":5.33,"t":"2026-09-28T20:45:00Z","v":619,"vw":5.336213},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-09-28T21:00:00Z","v":200,"vw":5.37},{"c":5.332,"h":5.34,"l":5.332,"n":3,"o":5.34,"t":"2026-09-28T21:15:00Z","v":371,"vw":5.336324},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-09-28T23:00:00Z","v":100,"vw":5.39},{"c":5.47,"h":5.49,"l":5.47,"n":4,"o":5.49,"t":"2026-09-29T08:00:00Z","v":233,"vw":5.481342},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-09-29T09:00:00Z","v":126,"vw":5.57},{"c":5.57,"h":5.6989,"l":5.57,"n":6,"o":5.6989,"t":"2026-09-29T09:15:00Z","v":903,"vw":5.60877},{"c":4.31,"h":4.94,"l":3.48,"n":11,"o":4.295,"t":"2026-09-29T09:30:00Z","v":790,"vw":4.401103},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-09-29T10:15:00Z","v":100,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-09-29T10:45:00Z","v":641,"vw":5.48},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-09-29T11:00:00Z","v":105,"vw":5.39},{"c":5.39,"h":5.4,"l":5.39,"n":4,"o":5.4,"t":"2026-09-29T11:15:00Z","v":603,"vw":5.396785},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-09-29T13:00:00Z","v":417,"vw":5.39},{"c":5.46,"h":5.46,"l":5.36,"n":27,"o":5.39,"t":"2026-09-29T13:15:00Z","v":21526,"vw":5.402101},{"c":5.45,"h":5.5,"l":5.42,"n":146,"o":5.5,"t":"2026-09-29T13:30:00Z","v":57093,"vw":5.478233},{"c":5.435,"h":5.45,"l":5.42,"n":50,"o":5.42,"t":"2026-09-29T13:45:00Z","v":23947,"vw":5.442359},{"c":5.5495,"h":5.55,"l":5.39,"n":95,"o":5.435,"t":"2026-09-29T14:00:00Z","v":62202,"vw":5.436291},{"c":5.61,"h":5.64,"l":5.46,"n":174,"o":5.52,"t":"2026-09-29T14:15:00Z","v":97274,"vw":5.518747},{"c":5.52,"h":5.59,"l":5.49,"n":53,"o":5.55,"t":"2026-09-29T14:30:00Z","v":47519,"vw":5.512404},{"c":5.48,"h":5.55,"l":5.48,"n":38,"o":5.49,"t":"2026-09-29T14:45:00Z","v":15689,"vw":5.498122},{"c":5.5496,"h":5.58,"l":5.4899,"n":38,"o":5.5,"t":"2026-09-29T15:00:00Z","v":33698,"vw":5.503012},{"c":5.51,"h":5.5499,"l":5.5,"n":23,"o":5.5459,"t":"2026-09-29T15:15:00Z","v":5353,"vw":5.512973},{"c":5.4999,"h":5.4999,"l":5.48,"n":18,"o":5.4879,"t":"2026-09-29T15:30:00Z","v":1922,"vw":5.489578},{"c":5.495,"h":5.4998,"l":5.495,"n":9,"o":5.4998,"t":"2026-09-29T15:45:00Z","v":1263,"vw":5.497606},{"c":5.495,"h":5.5,"l":5.495,"n":24,"o":5.495,"t":"2026-09-29T16:00:00Z","v":10320,"vw":5.497854},{"c":5.5,"h":5.5,"l":5.495,"n":16,"o":5.5,"t":"2026-09-29T16:15:00Z","v":1839,"vw":5.497299},{"c":5.495,"h":5.5,"l":5.495,"n":12,"o":5.4991,"t":"2026-09-29T16:30:00Z","v":3310,"vw":5.497166},{"c":5.565,"h":5.5799,"l":5.495,"n":94,"o":5.495,"t":"2026-09-29T16:45:00Z","v":32022,"vw":5.507886},{"c":5.57,"h":5.5766,"l":5.55,"n":28,"o":5.57,"t":"2026-09-29T17:00:00Z","v":3051,"vw":5.562994},{"c":5.555,"h":5.5699,"l":5.55,"n":14,"o":5.55,"t":"2026-09-29T17:15:00Z","v":2166,"vw":5.555391},{"c":5.565,"h":5.5846,"l":5.5401,"n":19,"o":5.5687,"t":"2026-09-29T17:30:00Z","v":2942,"vw":5.5653},{"c":5.522,"h":5.5799,"l":5.52,"n":24,"o":5.57,"t":"2026-09-29T17:45:00Z","v":5746,"vw":5.542344},{"c":5.59,"h":5.59,"l":5.53,"n":15,"o":5.555,"t":"2026-09-29T18:00:00Z","v":2131,"vw":5.54882},{"c":5.57,"h":5.59,"l":5.56,"n":24,"o":5.5846,"t":"2026-09-29T18:15:00Z","v":7356,"vw":5.575017},{"c":5.635,"h":5.635,"l":5.57,"n":24,"o":5.5899,"t":"2026-09-29T18:30:00Z","v":10540,"vw":5.590973},{"c":5.58,"h":5.7,"l":5.54,"n":101,"o":5.69,"t":"2026-09-29T18:45:00Z","v":15270,"vw":5.62389},{"c":5.5599,"h":5.625,"l":5.53,"n":119,"o":5.5798,"t":"2026-09-29T19:00:00Z","v":16398,"vw":5.579555},{"c":5.47,"h":5.56,"l":5.46,"n":70,"o":5.56,"t":"2026-09-29T19:15:00Z","v":23765,"vw":5.502282},{"c":5.525,"h":5.525,"l":5.42,"n":87,"o":5.515,"t":"2026-09-29T19:30:00Z","v":8288,"vw":5.473673},{"c":5.56,"h":5.56,"l":5.45,"n":340,"o":5.5161,"t":"2026-09-29T19:45:00Z","v":60108,"vw":5.509692},{"c":5.5913,"h":5.5913,"l":5.53,"n":10,"o":5.56,"t":"2026-09-29T20:00:00Z","v":34049,"vw":5.576754},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-09-29T23:45:00Z","v":206,"vw":5.3},{"c":5.69,"h":5.69,"l":5.69,"n":2,"o":5.69,"t":"2026-09-30T09:45:00Z","v":400,"vw":5.69},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-09-30T12:00:00Z","v":200,"vw":5.68},{"c":5.53,"h":5.68,"l":5.51,"n":81,"o":5.68,"t":"2026-09-30T13:30:00Z","v":22088,"vw":5.625356},{"c":5.505,"h":5.505,"l":5.4633,"n":15,"o":5.5,"t":"2026-09-30T13:45:00Z","v":1709,"vw":5.488046},{"c":5.45,"h":5.5,"l":5.44,"n":28,"o":5.47,"t":"2026-09-30T14:00:00Z","v":10078,"vw":5.454037},{"c":5.5,"h":5.5,"l":5.48,"n":10,"o":5.5,"t":"2026-09-30T14:15:00Z","v":4004,"vw":5.497949},{"c":5.5,"h":5.51,"l":5.4961,"n":109,"o":5.5,"t":"2026-09-30T14:30:00Z","v":10790,"vw":5.500514},{"c":5.5001,"h":5.58,"l":5.49,"n":38,"o":5.5,"t":"2026-09-30T14:45:00Z","v":12063,"vw":5.506054},{"c":5.395,"h":5.5301,"l":5.38,"n":91,"o":5.52,"t":"2026-09-30T15:00:00Z","v":76489,"vw":5.412941},{"c":5.42,"h":5.485,"l":5.39,"n":93,"o":5.4,"t":"2026-09-30T15:15:00Z","v":59954,"vw":5.405133},{"c":5.5496,"h":5.5496,"l":5.45,"n":5,"o":5.45,"t":"2026-09-30T15:30:00Z","v":1640,"vw":5.51265},{"c":5.495,"h":5.5699,"l":5.42,"n":28,"o":5.42,"t":"2026-09-30T15:45:00Z","v":5208,"vw":5.474278},{"c":5.545,"h":5.545,"l":5.49,"n":23,"o":5.495,"t":"2026-09-30T16:00:00Z","v":1719,"vw":5.502173},{"c":5.5832,"h":5.5832,"l":5.48,"n":6,"o":5.48,"t":"2026-09-30T16:15:00Z","v":347,"vw":5.550542},{"c":5.565,"h":5.565,"l":5.5,"n":12,"o":5.51,"t":"2026-09-30T16:30:00Z","v":2004,"vw":5.532488},{"c":5.565,"h":5.565,"l":5.565,"n":3,"o":5.565,"t":"2026-09-30T16:45:00Z","v":314,"vw":5.565},{"c":5.445,"h":5.5506,"l":5.4001,"n":28,"o":5.5506,"t":"2026-09-30T17:00:00Z","v":8899,"vw":5.446836},{"c":5.48,"h":5.4857,"l":5.4774,"n":8,"o":5.48,"t":"2026-09-30T17:15:00Z","v":649,"vw":5.481882},{"c":5.5,"h":5.5,"l":5.42,"n":7,"o":5.42,"t":"2026-09-30T17:45:00Z","v":2802,"vw":5.461415},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-09-30T18:00:00Z","v":500,"vw":5.47},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-09-30T18:15:00Z","v":400,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":7,"o":5.5,"t":"2026-09-30T18:30:00Z","v":2508,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":17,"o":5.5,"t":"2026-09-30T18:45:00Z","v":5078,"vw":5.5},{"c":5.5,"h":5.5,"l":5.495,"n":7,"o":5.5,"t":"2026-09-30T19:00:00Z","v":833,"vw":5.499383},{"c":5.5,"h":5.5,"l":5.491,"n":13,"o":5.5,"t":"2026-09-30T19:15:00Z","v":2978,"vw":5.499542},{"c":5.5,"h":5.5,"l":5.495,"n":35,"o":5.5,"t":"2026-09-30T19:30:00Z","v":11177,"vw":5.499785},{"c":5.4872,"h":5.52,"l":5.45,"n":113,"o":5.5,"t":"2026-09-30T19:45:00Z","v":25740,"vw":5.483394},{"c":5.49,"h":5.49,"l":5.49,"n":4,"o":5.49,"t":"2026-09-30T20:00:00Z","v":5517,"vw":5.49},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-09-30T22:45:00Z","v":200,"vw":5.57},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-01T12:00:00Z","v":628,"vw":5.4},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-01T13:15:00Z","v":670,"vw":5.35},{"c":5.48,"h":5.49,"l":5.47,"n":37,"o":5.49,"t":"2026-10-01T13:30:00Z","v":5741,"vw":5.489104},{"c":5.4725,"h":5.4725,"l":5.4725,"n":1,"o":5.4725,"t":"2026-10-01T13:45:00Z","v":100,"vw":5.4725},{"c":5.49,"h":5.49,"l":5.49,"n":10,"o":5.49,"t":"2026-10-01T14:00:00Z","v":4740,"vw":5.49},{"c":5.54,"h":5.5674,"l":5.5171,"n":4,"o":5.5674,"t":"2026-10-01T14:15:00Z","v":3080,"vw":5.520741},{"c":5.6036,"h":5.64,"l":5.52,"n":13,"o":5.54,"t":"2026-10-01T14:30:00Z","v":2168,"vw":5.570895},{"c":5.65,"h":5.72,"l":5.62,"n":36,"o":5.6765,"t":"2026-10-01T14:45:00Z","v":7082,"vw":5.671529},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-10-01T15:00:00Z","v":3000,"vw":5.66},{"c":5.64,"h":5.68,"l":5.64,"n":33,"o":5.64,"t":"2026-10-01T15:15:00Z","v":5259,"vw":5.669149},{"c":5.65,"h":5.65,"l":5.65,"n":4,"o":5.65,"t":"2026-10-01T15:30:00Z","v":266,"vw":5.65},{"c":5.58,"h":5.6,"l":5.56,"n":27,"o":5.6,"t":"2026-10-01T15:45:00Z","v":4357,"vw":5.583107},{"c":5.59,"h":5.59,"l":5.56,"n":36,"o":5.56,"t":"2026-10-01T16:00:00Z","v":3171,"vw":5.587301},{"c":5.58,"h":5.58,"l":5.56,"n":21,"o":5.575,"t":"2026-10-01T16:15:00Z","v":3582,"vw":5.564918},{"c":5.5501,"h":5.5894,"l":5.5501,"n":4,"o":5.5894,"t":"2026-10-01T16:45:00Z","v":419,"vw":5.56242},{"c":5.61,"h":5.63,"l":5.59,"n":25,"o":5.63,"t":"2026-10-01T17:00:00Z","v":6437,"vw":5.591667},{"c":5.63,"h":5.63,"l":5.59,"n":7,"o":5.625,"t":"2026-10-01T17:15:00Z","v":2028,"vw":5.60975},{"c":5.6,"h":5.66,"l":5.59,"n":16,"o":5.66,"t":"2026-10-01T17:30:00Z","v":7713,"vw":5.62957},{"c":5.6,"h":5.6,"l":5.6,"n":8,"o":5.6,"t":"2026-10-01T17:45:00Z","v":1548,"vw":5.6},{"c":5.6,"h":5.6,"l":5.59,"n":11,"o":5.6,"t":"2026-10-01T18:00:00Z","v":15090,"vw":5.599346},{"c":5.67,"h":5.67,"l":5.62,"n":22,"o":5.65,"t":"2026-10-01T18:15:00Z","v":2502,"vw":5.6626},{"c":5.66,"h":5.67,"l":5.62,"n":10,"o":5.67,"t":"2026-10-01T18:30:00Z","v":1000,"vw":5.66},{"c":5.76,"h":5.76,"l":5.66,"n":32,"o":5.67,"t":"2026-10-01T18:45:00Z","v":4887,"vw":5.716468},{"c":5.71,"h":5.76,"l":5.7,"n":33,"o":5.76,"t":"2026-10-01T19:00:00Z","v":12153,"vw":5.707224},{"c":5.785,"h":5.79,"l":5.71,"n":23,"o":5.71,"t":"2026-10-01T19:15:00Z","v":4216,"vw":5.771545},{"c":5.86,"h":5.86,"l":5.78,"n":57,"o":5.79,"t":"2026-10-01T19:30:00Z","v":18315,"vw":5.802783},{"c":5.685,"h":5.87,"l":5.685,"n":150,"o":5.85,"t":"2026-10-01T19:45:00Z","v":16264,"vw":5.758437},{"c":5.75,"h":5.75,"l":5.75,"n":4,"o":5.75,"t":"2026-10-01T20:00:00Z","v":3452,"vw":5.75},{"c":5.8801,"h":5.8801,"l":5.76,"n":3,"o":5.76,"t":"2026-10-02T11:00:00Z","v":398,"vw":5.82005},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-02T12:15:00Z","v":100,"vw":5.95},{"c":5.88,"h":5.94,"l":5.82,"n":28,"o":5.82,"t":"2026-10-02T13:30:00Z","v":10417,"vw":5.896096},{"c":5.93,"h":5.94,"l":5.8486,"n":11,"o":5.93,"t":"2026-10-02T13:45:00Z","v":3112,"vw":5.90367},{"c":5.93,"h":5.95,"l":5.885,"n":23,"o":5.9399,"t":"2026-10-02T14:00:00Z","v":2833,"vw":5.935332},{"c":5.925,"h":5.925,"l":5.9,"n":13,"o":5.92,"t":"2026-10-02T14:15:00Z","v":4280,"vw":5.924047},{"c":6.02,"h":6.02,"l":5.9006,"n":26,"o":5.9006,"t":"2026-10-02T14:30:00Z","v":10952,"vw":5.949915},{"c":6,"h":6.03,"l":5.955,"n":14,"o":6.03,"t":"2026-10-02T14:45:00Z","v":4766,"vw":6.006349},{"c":6.05,"h":6.09,"l":5.98,"n":38,"o":5.98,"t":"2026-10-02T15:00:00Z","v":10944,"vw":6.013206},{"c":5.98,"h":6.0778,"l":5.95,"n":33,"o":6.05,"t":"2026-10-02T15:15:00Z","v":10750,"vw":6.016382},{"c":6.0087,"h":6.0087,"l":6.0087,"n":1,"o":6.0087,"t":"2026-10-02T15:30:00Z","v":209,"vw":6.0087},{"c":6.0401,"h":6.09,"l":5.94,"n":42,"o":5.9999,"t":"2026-10-02T15:45:00Z","v":8634,"vw":6.029759},{"c":6.0546,"h":6.065,"l":6.0401,"n":11,"o":6.0401,"t":"2026-10-02T16:00:00Z","v":3719,"vw":6.0481},{"c":6.03,"h":6.04,"l":6,"n":10,"o":6.04,"t":"2026-10-02T16:15:00Z","v":1759,"vw":6.015061},{"c":6.015,"h":6.03,"l":5.99,"n":15,"o":6.03,"t":"2026-10-02T16:45:00Z","v":3925,"vw":6.013379},{"c":6.01,"h":6.07,"l":5.99,"n":29,"o":6.0699,"t":"2026-10-02T17:15:00Z","v":6097,"vw":6.058998},{"c":5.98,"h":6.02,"l":5.94,"n":35,"o":6,"t":"2026-10-02T17:30:00Z","v":14766,"vw":6.005533},{"c":5.86,"h":5.96,"l":5.86,"n":23,"o":5.9381,"t":"2026-10-02T17:45:00Z","v":6194,"vw":5.917858},{"c":5.88,"h":5.88,"l":5.88,"n":2,"o":5.88,"t":"2026-10-02T18:00:00Z","v":203,"vw":5.88},{"c":5.89,"h":5.9,"l":5.86,"n":14,"o":5.8959,"t":"2026-10-02T18:15:00Z","v":2069,"vw":5.88043},{"c":5.83,"h":5.8401,"l":5.83,"n":17,"o":5.84,"t":"2026-10-02T18:45:00Z","v":2102,"vw":5.837346},{"c":5.8866,"h":5.8866,"l":5.8679,"n":4,"o":5.8679,"t":"2026-10-02T19:00:00Z","v":802,"vw":5.874913},{"c":5.875,"h":5.875,"l":5.87,"n":5,"o":5.875,"t":"2026-10-02T19:15:00Z","v":400,"vw":5.873333},{"c":5.8268,"h":5.9,"l":5.8268,"n":29,"o":5.88,"t":"2026-10-02T19:30:00Z","v":3626,"vw":5.8763},{"c":5.875,"h":5.96,"l":5.8,"n":194,"o":5.85,"t":"2026-10-02T19:45:00Z","v":17645,"vw":5.894497},{"c":5.95,"h":5.95,"l":5.95,"n":5,"o":5.95,"t":"2026-10-02T20:00:00Z","v":12386,"vw":5.95},{"c":5.97,"h":5.97,"l":5.95,"n":4,"o":5.95,"t":"2026-10-02T21:45:00Z","v":380,"vw":5.96},{"c":6.15,"h":6.2,"l":5.95,"n":26,"o":6,"t":"2026-10-05T11:15:00Z","v":9273,"vw":6.096232},{"c":6.09,"h":6.09,"l":6,"n":13,"o":6.04,"t":"2026-10-05T13:15:00Z","v":1662,"vw":6.012847},{"c":6.155,"h":6.38,"l":6.065,"n":161,"o":6.21,"t":"2026-10-05T13:30:00Z","v":79236,"vw":6.234993},{"c":6.205,"h":6.24,"l":6.16,"n":58,"o":6.19,"t":"2026-10-05T13:45:00Z","v":22158,"vw":6.188385},{"c":6.2,"h":6.225,"l":6.19,"n":41,"o":6.22,"t":"2026-10-05T14:00:00Z","v":12508,"vw":6.200706},{"c":6.1,"h":6.2,"l":6.1,"n":36,"o":6.191,"t":"2026-10-05T14:15:00Z","v":3241,"vw":6.124832},{"c":6.12,"h":6.1957,"l":6.1059,"n":27,"o":6.13,"t":"2026-10-05T14:30:00Z","v":3885,"vw":6.150877},{"c":6.185,"h":6.22,"l":6.12,"n":32,"o":6.1799,"t":"2026-10-05T14:45:00Z","v":5472,"vw":6.185363},{"c":6.24,"h":6.3,"l":6.1922,"n":74,"o":6.2,"t":"2026-10-05T15:00:00Z","v":23851,"vw":6.250992},{"c":6.1515,"h":6.25,"l":6.1515,"n":37,"o":6.2299,"t":"2026-10-05T15:15:00Z","v":14124,"vw":6.222748},{"c":6.34,"h":6.3699,"l":6.15,"n":90,"o":6.1681,"t":"2026-10-05T15:30:00Z","v":22762,"vw":6.236209},{"c":6.27,"h":6.34,"l":6.24,"n":94,"o":6.3374,"t":"2026-10-05T15:45:00Z","v":19476,"vw":6.264683},{"c":6.265,"h":6.28,"l":6.25,"n":74,"o":6.27,"t":"2026-10-05T16:00:00Z","v":21685,"vw":6.257344},{"c":6.22,"h":6.25,"l":6.22,"n":26,"o":6.25,"t":"2026-10-05T16:15:00Z","v":7766,"vw":6.241779},{"c":6.23,"h":6.23,"l":6.21,"n":14,"o":6.22,"t":"2026-10-05T16:30:00Z","v":2477,"vw":6.224537},{"c":6.27,"h":6.27,"l":6.26,"n":9,"o":6.269,"t":"2026-10-05T16:45:00Z","v":903,"vw":6.268113},{"c":6.25,"h":6.27,"l":6.23,"n":14,"o":6.27,"t":"2026-10-05T17:00:00Z","v":2444,"vw":6.242488},{"c":6.23,"h":6.28,"l":6.22,"n":62,"o":6.28,"t":"2026-10-05T17:15:00Z","v":6775,"vw":6.233052},{"c":6.23,"h":6.245,"l":6.23,"n":33,"o":6.23,"t":"2026-10-05T17:30:00Z","v":3864,"vw":6.239013},{"c":6.225,"h":6.24,"l":6.22,"n":69,"o":6.2372,"t":"2026-10-05T17:45:00Z","v":22621,"vw":6.221709},{"c":6.13,"h":6.21,"l":6.08,"n":33,"o":6.21,"t":"2026-10-05T18:00:00Z","v":14294,"vw":6.096795},{"c":6.13,"h":6.18,"l":6.0801,"n":26,"o":6.1799,"t":"2026-10-05T18:15:00Z","v":2072,"vw":6.139366},{"c":6.175,"h":6.18,"l":6.17,"n":5,"o":6.175,"t":"2026-10-05T18:30:00Z","v":500,"vw":6.174},{"c":6.16,"h":6.18,"l":6.1074,"n":11,"o":6.18,"t":"2026-10-05T18:45:00Z","v":900,"vw":6.160925},{"c":6.13,"h":6.17,"l":6.13,"n":18,"o":6.17,"t":"2026-10-05T19:00:00Z","v":1811,"vw":6.156176},{"c":6.17,"h":6.18,"l":6.15,"n":44,"o":6.16,"t":"2026-10-05T19:15:00Z","v":6505,"vw":6.168168},{"c":6.17,"h":6.205,"l":6.16,"n":56,"o":6.1774,"t":"2026-10-05T19:30:00Z","v":5890,"vw":6.18083},{"c":6.17,"h":6.21,"l":6.13,"n":159,"o":6.2,"t":"2026-10-05T19:45:00Z","v":17138,"vw":6.168305},{"c":6.17,"h":6.17,"l":6.17,"n":5,"o":6.17,"t":"2026-10-05T20:00:00Z","v":7115,"vw":6.17},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-05T23:45:00Z","v":125,"vw":6.28},{"c":6.55,"h":6.55,"l":6.54,"n":2,"o":6.54,"t":"2026-10-06T09:45:00Z","v":250,"vw":6.546},{"c":6.15,"h":6.39,"l":6.01,"n":6,"o":6.01,"t":"2026-10-06T11:00:00Z","v":800,"vw":6.217692},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-06T11:15:00Z","v":150,"vw":6.2},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-06T11:45:00Z","v":200,"vw":6.4},{"c":6.1154,"h":6.28,"l":6.1138,"n":72,"o":6.26,"t":"2026-10-06T13:30:00Z","v":21313,"vw":6.196032},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-06T13:45:00Z","v":3730,"vw":6.24},{"c":6.175,"h":6.1999,"l":6.13,"n":16,"o":6.15,"t":"2026-10-06T14:00:00Z","v":5991,"vw":6.186729},{"c":6.175,"h":6.175,"l":6.15,"n":11,"o":6.175,"t":"2026-10-06T14:15:00Z","v":2756,"vw":6.173603},{"c":6.25,"h":6.25,"l":6.2,"n":7,"o":6.2,"t":"2026-10-06T14:30:00Z","v":455,"vw":6.225253},{"c":6.22,"h":6.3,"l":6.22,"n":10,"o":6.25,"t":"2026-10-06T15:00:00Z","v":1636,"vw":6.242105},{"c":6.18,"h":6.18,"l":6.16,"n":16,"o":6.17,"t":"2026-10-06T15:15:00Z","v":1353,"vw":6.173791},{"c":6.29,"h":6.3237,"l":6.18,"n":22,"o":6.18,"t":"2026-10-06T15:30:00Z","v":4746,"vw":6.250386},{"c":6.205,"h":6.26,"l":6.205,"n":37,"o":6.25,"t":"2026-10-06T15:45:00Z","v":8540,"vw":6.222294},{"c":6.19,"h":6.205,"l":6.19,"n":8,"o":6.2,"t":"2026-10-06T16:00:00Z","v":2298,"vw":6.198807},{"c":6.175,"h":6.255,"l":6.1725,"n":25,"o":6.21,"t":"2026-10-06T16:15:00Z","v":13014,"vw":6.233863},{"c":6.155,"h":6.155,"l":6.155,"n":4,"o":6.155,"t":"2026-10-06T16:30:00Z","v":202,"vw":6.155},{"c":6.155,"h":6.155,"l":6.148,"n":4,"o":6.155,"t":"2026-10-06T16:45:00Z","v":500,"vw":6.1522},{"c":6.1899,"h":6.1899,"l":6.155,"n":3,"o":6.155,"t":"2026-10-06T17:00:00Z","v":300,"vw":6.166633},{"c":6.2,"h":6.205,"l":6.1373,"n":29,"o":6.1373,"t":"2026-10-06T17:15:00Z","v":10230,"vw":6.198361},{"c":6.24,"h":6.25,"l":6.24,"n":3,"o":6.25,"t":"2026-10-06T17:30:00Z","v":1560,"vw":6.249333},{"c":6.234,"h":6.234,"l":6.234,"n":1,"o":6.234,"t":"2026-10-06T18:00:00Z","v":100,"vw":6.234},{"c":6.25,"h":6.25,"l":6.2,"n":4,"o":6.23,"t":"2026-10-06T18:15:00Z","v":722,"vw":6.219071},{"c":6.23,"h":6.24,"l":6.22,"n":13,"o":6.24,"t":"2026-10-06T18:45:00Z","v":1536,"vw":6.235868},{"c":6.23,"h":6.23,"l":6.23,"n":3,"o":6.23,"t":"2026-10-06T19:00:00Z","v":348,"vw":6.23},{"c":6.26,"h":6.26,"l":6.201,"n":27,"o":6.23,"t":"2026-10-06T19:15:00Z","v":4237,"vw":6.232585},{"c":6.19,"h":6.26,"l":6.18,"n":21,"o":6.26,"t":"2026-10-06T19:30:00Z","v":2818,"vw":6.202125},{"c":6.15,"h":6.2,"l":6.13,"n":155,"o":6.1345,"t":"2026-10-06T19:45:00Z","v":8716,"vw":6.158741},{"c":6.17,"h":6.17,"l":6.17,"n":4,"o":6.17,"t":"2026-10-06T20:00:00Z","v":2456,"vw":6.17},{"c":6.21,"h":6.37,"l":6.06,"n":67,"o":6.37,"t":"2026-10-07T13:30:00Z","v":13616,"vw":6.195075},{"c":6.21,"h":6.21,"l":6.21,"n":5,"o":6.21,"t":"2026-10-07T13:45:00Z","v":561,"vw":6.21},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-07T14:00:00Z","v":200,"vw":6.33},{"c":6.345,"h":6.36,"l":6.21,"n":14,"o":6.21,"t":"2026-10-07T14:15:00Z","v":1500,"vw":6.313571},{"c":6.13,"h":6.23,"l":6.13,"n":33,"o":6.23,"t":"2026-10-07T14:30:00Z","v":9303,"vw":6.181073},{"c":6.2,"h":6.2,"l":6.14,"n":25,"o":6.14,"t":"2026-10-07T14:45:00Z","v":1651,"vw":6.162165},{"c":6.2,"h":6.2,"l":6.18,"n":10,"o":6.195,"t":"2026-10-07T15:00:00Z","v":804,"vw":6.189338},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-07T15:15:00Z","v":200,"vw":6.2},{"c":6.19,"h":6.2,"l":6.17,"n":10,"o":6.2,"t":"2026-10-07T15:30:00Z","v":1548,"vw":6.189667},{"c":6.3,"h":6.3,"l":6.18,"n":30,"o":6.18,"t":"2026-10-07T15:45:00Z","v":22598,"vw":6.222268},{"c":6.29,"h":6.3,"l":6.28,"n":11,"o":6.3,"t":"2026-10-07T16:00:00Z","v":1286,"vw":6.289},{"c":6.325,"h":6.325,"l":6.3016,"n":8,"o":6.325,"t":"2026-10-07T16:15:00Z","v":563,"vw":6.316861},{"c":6.325,"h":6.325,"l":6.325,"n":1,"o":6.325,"t":"2026-10-07T16:30:00Z","v":100,"vw":6.325},{"c":6.23,"h":6.325,"l":6.22,"n":21,"o":6.325,"t":"2026-10-07T16:45:00Z","v":4025,"vw":6.266153},{"c":6.32,"h":6.32,"l":6.255,"n":10,"o":6.265,"t":"2026-10-07T17:00:00Z","v":1363,"vw":6.270129},{"c":6.265,"h":6.2909,"l":6.265,"n":15,"o":6.27,"t":"2026-10-07T17:15:00Z","v":2949,"vw":6.273869},{"c":6.265,"h":6.3,"l":6.265,"n":9,"o":6.3,"t":"2026-10-07T17:30:00Z","v":825,"vw":6.27375},{"c":6.265,"h":6.265,"l":6.265,"n":4,"o":6.265,"t":"2026-10-07T17:45:00Z","v":330,"vw":6.265},{"c":6.25,"h":6.3,"l":6.25,"n":10,"o":6.3,"t":"2026-10-07T18:00:00Z","v":652,"vw":6.287548},{"c":6.265,"h":6.3,"l":6.265,"n":10,"o":6.27,"t":"2026-10-07T18:15:00Z","v":650,"vw":6.273914},{"c":6.2904,"h":6.2904,"l":6.265,"n":6,"o":6.265,"t":"2026-10-07T18:30:00Z","v":1182,"vw":6.268801},{"c":6.285,"h":6.285,"l":6.26,"n":6,"o":6.26,"t":"2026-10-07T18:45:00Z","v":516,"vw":6.268333},{"c":6.29,"h":6.29,"l":6.2301,"n":15,"o":6.2301,"t":"2026-10-07T19:00:00Z","v":2698,"vw":6.240052},{"c":6.3,"h":6.3,"l":6.29,"n":15,"o":6.29,"t":"2026-10-07T19:15:00Z","v":1133,"vw":6.296394},{"c":6.265,"h":6.3,"l":6.26,"n":17,"o":6.3,"t":"2026-10-07T19:30:00Z","v":5003,"vw":6.28094},{"c":6.26,"h":6.3,"l":6.24,"n":84,"o":6.2999,"t":"2026-10-07T19:45:00Z","v":7279,"vw":6.26287},{"c":6.26,"h":6.26,"l":6.26,"n":3,"o":6.26,"t":"2026-10-07T20:00:00Z","v":1621,"vw":6.26},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-07T21:15:00Z","v":125,"vw":6.14},{"c":6.2629,"h":6.2629,"l":6.22,"n":5,"o":6.22,"t":"2026-10-08T13:30:00Z","v":301,"vw":6.241715},{"c":6.22,"h":6.22,"l":6.195,"n":2,"o":6.195,"t":"2026-10-08T13:45:00Z","v":200,"vw":6.2075},{"c":6.2,"h":6.22,"l":6.1301,"n":16,"o":6.22,"t":"2026-10-08T14:00:00Z","v":4800,"vw":6.200331},{"c":6.27,"h":6.27,"l":6.17,"n":26,"o":6.195,"t":"2026-10-08T14:15:00Z","v":3764,"vw":6.209491},{"c":6.24,"h":6.26,"l":6.24,"n":2,"o":6.26,"t":"2026-10-08T14:30:00Z","v":200,"vw":6.25},{"c":6.24,"h":6.26,"l":6.24,"n":11,"o":6.26,"t":"2026-10-08T14:45:00Z","v":4381,"vw":6.242341},{"c":6.24,"h":6.26,"l":6.24,"n":6,"o":6.255,"t":"2026-10-08T15:00:00Z","v":402,"vw":6.24875},{"c":6.21,"h":6.22,"l":6.185,"n":10,"o":6.22,"t":"2026-10-08T15:15:00Z","v":1556,"vw":6.214643},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-08T15:30:00Z","v":100,"vw":6.22},{"c":6.2499,"h":6.26,"l":6.22,"n":12,"o":6.22,"t":"2026-10-08T15:45:00Z","v":3660,"vw":6.250253},{"c":6.245,"h":6.25,"l":6.2,"n":5,"o":6.25,"t":"2026-10-08T16:00:00Z","v":610,"vw":6.230834},{"c":6.215,"h":6.215,"l":6.185,"n":4,"o":6.185,"t":"2026-10-08T16:15:00Z","v":207,"vw":6.2},{"c":6.1458,"h":6.16,"l":6.1458,"n":26,"o":6.15,"t":"2026-10-08T16:30:00Z","v":3052,"vw":6.150406},{"c":6.11,"h":6.155,"l":6.11,"n":14,"o":6.155,"t":"2026-10-08T16:45:00Z","v":2543,"vw":6.12701},{"c":6.105,"h":6.11,"l":6.06,"n":21,"o":6.11,"t":"2026-10-08T17:00:00Z","v":3081,"vw":6.087027},{"c":6.01,"h":6.085,"l":6.01,"n":94,"o":6.085,"t":"2026-10-08T17:15:00Z","v":10870,"vw":6.039757},{"c":6.05,"h":6.07,"l":6.01,"n":12,"o":6.07,"t":"2026-10-08T17:30:00Z","v":790,"vw":6.038571},{"c":6.065,"h":6.065,"l":6.05,"n":28,"o":6.05,"t":"2026-10-08T17:45:00Z","v":2382,"vw":6.056802},{"c":5.97,"h":6.04,"l":5.96,"n":44,"o":6.04,"t":"2026-10-08T18:00:00Z","v":6012,"vw":5.984956},{"c":6,"h":6.03,"l":5.99,"n":23,"o":6.01,"t":"2026-10-08T18:15:00Z","v":3238,"vw":6.012796},{"c":6.05,"h":6.05,"l":6,"n":21,"o":6.02,"t":"2026-10-08T18:30:00Z","v":960,"vw":6.020418},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-08T18:45:00Z","v":100,"vw":6.05},{"c":6.05,"h":6.06,"l":6.05,"n":2,"o":6.06,"t":"2026-10-08T19:00:00Z","v":200,"vw":6.055},{"c":6.01,"h":6.01,"l":5.99,"n":12,"o":5.99,"t":"2026-10-08T19:15:00Z","v":1024,"vw":5.994588},{"c":6.05,"h":6.05,"l":6,"n":15,"o":6.01,"t":"2026-10-08T19:30:00Z","v":1149,"vw":6.029763},{"c":6.03,"h":6.05,"l":5.98,"n":109,"o":6.05,"t":"2026-10-08T19:45:00Z","v":5216,"vw":6.017207},{"c":6.04,"h":6.04,"l":6.04,"n":4,"o":6.04,"t":"2026-10-08T20:00:00Z","v":1258,"vw":6.04},{"c":6.075,"h":6.075,"l":5.99,"n":10,"o":6.04,"t":"2026-10-09T13:30:00Z","v":1336,"vw":6.031267},{"c":6.075,"h":6.09,"l":6.0344,"n":23,"o":6.0344,"t":"2026-10-09T13:45:00Z","v":9277,"vw":6.055614},{"c":6.07,"h":6.117,"l":6.05,"n":13,"o":6.075,"t":"2026-10-09T14:00:00Z","v":3085,"vw":6.086864},{"c":6.075,"h":6.075,"l":6.075,"n":2,"o":6.075,"t":"2026-10-09T14:15:00Z","v":1500,"vw":6.075},{"c":5.9882,"h":6.075,"l":5.9862,"n":29,"o":6.03,"t":"2026-10-09T14:30:00Z","v":10662,"vw":6.023049},{"c":6.01,"h":6.05,"l":5.96,"n":15,"o":6.05,"t":"2026-10-09T14:45:00Z","v":8624,"vw":6.023628},{"c":5.99,"h":6.01,"l":5.98,"n":12,"o":6,"t":"2026-10-09T15:00:00Z","v":1932,"vw":5.998917},{"c":5.955,"h":5.955,"l":5.955,"n":1,"o":5.955,"t":"2026-10-09T15:15:00Z","v":300,"vw":5.955},{"c":5.914,"h":5.965,"l":5.86,"n":36,"o":5.95,"t":"2026-10-09T15:30:00Z","v":7415,"vw":5.932885},{"c":5.92,"h":5.9399,"l":5.86,"n":30,"o":5.86,"t":"2026-10-09T15:45:00Z","v":5212,"vw":5.916786},{"c":5.9,"h":5.9,"l":5.9,"n":6,"o":5.9,"t":"2026-10-09T16:00:00Z","v":608,"vw":5.9},{"c":5.95,"h":5.95,"l":5.88,"n":49,"o":5.9,"t":"2026-10-09T16:15:00Z","v":9772,"vw":5.935432},{"c":6,"h":6,"l":5.94,"n":16,"o":5.98,"t":"2026-10-09T16:30:00Z","v":2050,"vw":5.978587},{"c":5.97,"h":5.97,"l":5.9123,"n":12,"o":5.96,"t":"2026-10-09T16:45:00Z","v":2575,"vw":5.936417},{"c":5.94,"h":6.05,"l":5.94,"n":4,"o":5.98,"t":"2026-10-09T17:00:00Z","v":395,"vw":5.990397},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-09T17:15:00Z","v":125,"vw":6.05},{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-10-09T17:30:00Z","v":208,"vw":5.93},{"c":5.98,"h":6.01,"l":5.96,"n":47,"o":5.96,"t":"2026-10-09T17:45:00Z","v":4865,"vw":5.984775},{"c":6.01,"h":6.01,"l":5.99,"n":7,"o":6.01,"t":"2026-10-09T18:00:00Z","v":740,"vw":6.005652},{"c":5.98,"h":5.98,"l":5.98,"n":2,"o":5.98,"t":"2026-10-09T18:15:00Z","v":114,"vw":5.98},{"c":6.01,"h":6.01,"l":6.01,"n":6,"o":6.01,"t":"2026-10-09T18:30:00Z","v":946,"vw":6.01},{"c":6.04,"h":6.04,"l":6.01,"n":2,"o":6.01,"t":"2026-10-09T18:45:00Z","v":350,"vw":6.018571},{"c":5.97,"h":5.97,"l":5.97,"n":9,"o":5.97,"t":"2026-10-09T19:15:00Z","v":902,"vw":5.97},{"c":5.925,"h":5.95,"l":5.925,"n":28,"o":5.95,"t":"2026-10-09T19:30:00Z","v":3186,"vw":5.941328},{"c":5.88,"h":5.95,"l":5.87,"n":191,"o":5.95,"t":"2026-10-09T19:45:00Z","v":11336,"vw":5.896966},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-09T20:00:00Z","v":2085,"vw":5.93},{"c":5.8004,"h":5.83,"l":5.8004,"n":13,"o":5.83,"t":"2026-10-12T11:30:00Z","v":4006,"vw":5.815506},{"c":5.965,"h":6,"l":5.93,"n":85,"o":5.93,"t":"2026-10-12T13:30:00Z","v":20118,"vw":5.961046},{"c":6.1,"h":6.1,"l":5.98,"n":20,"o":5.99,"t":"2026-10-12T13:45:00Z","v":3380,"vw":5.998025},{"c":6.3,"h":6.3,"l":6.15,"n":42,"o":6.15,"t":"2026-10-12T14:00:00Z","v":11351,"vw":6.24937},{"c":6.33,"h":6.35,"l":6.3,"n":39,"o":6.3,"t":"2026-10-12T14:15:00Z","v":21811,"vw":6.303085},{"c":6.395,"h":6.48,"l":6.318,"n":97,"o":6.318,"t":"2026-10-12T14:30:00Z","v":17943,"vw":6.409519},{"c":6.435,"h":6.46,"l":6.42,"n":120,"o":6.44,"t":"2026-10-12T14:45:00Z","v":20518,"vw":6.444598},{"c":6.42,"h":6.4428,"l":6.41,"n":53,"o":6.435,"t":"2026-10-12T15:00:00Z","v":2888,"vw":6.431346},{"c":6.2801,"h":6.42,"l":6.2801,"n":43,"o":6.42,"t":"2026-10-12T15:15:00Z","v":6401,"vw":6.362957},{"c":6.37,"h":6.37,"l":6.335,"n":30,"o":6.34,"t":"2026-10-12T15:30:00Z","v":2936,"vw":6.341442},{"c":6.33,"h":6.38,"l":6.3,"n":31,"o":6.33,"t":"2026-10-12T15:45:00Z","v":3645,"vw":6.356544},{"c":6.34,"h":6.375,"l":6.31,"n":29,"o":6.34,"t":"2026-10-12T16:00:00Z","v":5292,"vw":6.349123},{"c":6.39,"h":6.39,"l":6.34,"n":75,"o":6.34,"t":"2026-10-12T16:15:00Z","v":8681,"vw":6.36003},{"c":6.41,"h":6.42,"l":6.355,"n":39,"o":6.355,"t":"2026-10-12T16:30:00Z","v":6949,"vw":6.396566},{"c":6.41,"h":6.42,"l":6.41,"n":26,"o":6.42,"t":"2026-10-12T16:45:00Z","v":2957,"vw":6.416222},{"c":6.415,"h":6.42,"l":6.405,"n":43,"o":6.4097,"t":"2026-10-12T17:00:00Z","v":2237,"vw":6.412342},{"c":6.375,"h":6.43,"l":6.33,"n":76,"o":6.43,"t":"2026-10-12T17:15:00Z","v":13313,"vw":6.35073},{"c":6.415,"h":6.415,"l":6.375,"n":31,"o":6.375,"t":"2026-10-12T17:30:00Z","v":2752,"vw":6.396286},{"c":6.36,"h":6.405,"l":6.34,"n":49,"o":6.4,"t":"2026-10-12T17:45:00Z","v":3623,"vw":6.368841},{"c":6.38,"h":6.39,"l":6.38,"n":76,"o":6.385,"t":"2026-10-12T18:00:00Z","v":2051,"vw":6.380938},{"c":6.3925,"h":6.3925,"l":6.36,"n":39,"o":6.39,"t":"2026-10-12T18:15:00Z","v":1529,"vw":6.380962},{"c":6.34,"h":6.395,"l":6.34,"n":26,"o":6.3925,"t":"2026-10-12T18:30:00Z","v":2099,"vw":6.368651},{"c":6.375,"h":6.375,"l":6.33,"n":12,"o":6.375,"t":"2026-10-12T18:45:00Z","v":1113,"vw":6.367734},{"c":6.3,"h":6.345,"l":6.3,"n":65,"o":6.33,"t":"2026-10-12T19:00:00Z","v":5838,"vw":6.323741},{"c":6.32,"h":6.32,"l":6.27,"n":20,"o":6.3,"t":"2026-10-12T19:15:00Z","v":1359,"vw":6.303012},{"c":6.33,"h":6.33,"l":6.29,"n":28,"o":6.3074,"t":"2026-10-12T19:30:00Z","v":2008,"vw":6.310557},{"c":6.255,"h":6.37,"l":6.205,"n":151,"o":6.315,"t":"2026-10-12T19:45:00Z","v":9259,"vw":6.264573},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-12T20:00:00Z","v":1586,"vw":6.22},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-12T21:45:00Z","v":1000,"vw":6.24},{"c":6.175,"h":6.285,"l":6.05,"n":40,"o":6.16,"t":"2026-10-13T13:30:00Z","v":10286,"vw":6.210394},{"c":6.1063,"h":6.175,"l":6.1063,"n":3,"o":6.175,"t":"2026-10-13T13:45:00Z","v":1075,"vw":6.146384},{"c":6.16,"h":6.19,"l":6.135,"n":51,"o":6.19,"t":"2026-10-13T14:00:00Z","v":13253,"vw":6.167251},{"c":6.17,"h":6.17,"l":6.0794,"n":6,"o":6.1,"t":"2026-10-13T14:15:00Z","v":3789,"vw":6.10854},{"c":6.05,"h":6.17,"l":6.05,"n":16,"o":6.17,"t":"2026-10-13T14:30:00Z","v":9117,"vw":6.091732},{"c":6.035,"h":6.09,"l":6.02,"n":30,"o":6.09,"t":"2026-10-13T14:45:00Z","v":14556,"vw":6.067373},{"c":6.05,"h":6.05,"l":6.0147,"n":7,"o":6.03,"t":"2026-10-13T15:00:00Z","v":1624,"vw":6.046527},{"c":6.1399,"h":6.1399,"l":6.02,"n":4,"o":6.0201,"t":"2026-10-13T15:15:00Z","v":413,"vw":6.066141},{"c":6.05,"h":6.06,"l":6.02,"n":31,"o":6.02,"t":"2026-10-13T15:30:00Z","v":1766,"vw":6.042423},{"c":6.0735,"h":6.08,"l":6.05,"n":6,"o":6.05,"t":"2026-10-13T15:45:00Z","v":1020,"vw":6.070444},{"c":6.04,"h":6.04,"l":6.0231,"n":5,"o":6.0231,"t":"2026-10-13T16:00:00Z","v":504,"vw":6.034003},{"c":6.035,"h":6.035,"l":6.02,"n":7,"o":6.02,"t":"2026-10-13T16:15:00Z","v":452,"vw":6.025},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-13T16:30:00Z","v":193,"vw":6.02},{"c":5.865,"h":6.02,"l":5.84,"n":139,"o":6.02,"t":"2026-10-13T16:45:00Z","v":39174,"vw":5.903587},{"c":5.865,"h":5.869,"l":5.865,"n":11,"o":5.869,"t":"2026-10-13T17:00:00Z","v":1289,"vw":5.86641},{"c":5.91,"h":5.91,"l":5.81,"n":12,"o":5.865,"t":"2026-10-13T17:15:00Z","v":1623,"vw":5.851923},{"c":5.865,"h":5.865,"l":5.81,"n":3,"o":5.865,"t":"2026-10-13T17:30:00Z","v":363,"vw":5.849848},{"c":5.92,"h":5.92,"l":5.865,"n":2,"o":5.865,"t":"2026-10-13T17:45:00Z","v":348,"vw":5.896609},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-13T18:00:00Z","v":158,"vw":5.88},{"c":5.89,"h":5.89,"l":5.89,"n":5,"o":5.89,"t":"2026-10-13T18:15:00Z","v":202,"vw":5.89},{"c":6,"h":6.02,"l":5.88,"n":43,"o":5.903,"t":"2026-10-13T18:30:00Z","v":9493,"vw":5.93443},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-13T18:45:00Z","v":200,"vw":5.99},{"c":6.09,"h":6.09,"l":5.99,"n":11,"o":5.99,"t":"2026-10-13T19:00:00Z","v":2752,"vw":6.004615},{"c":6.005,"h":6.08,"l":6.005,"n":5,"o":6.005,"t":"2026-10-13T19:30:00Z","v":1309,"vw":6.010962},{"c":6.02,"h":6.06,"l":5.94,"n":89,"o":6.005,"t":"2026-10-13T19:45:00Z","v":13026,"vw":6.026274},{"c":5.95,"h":5.95,"l":5.95,"n":6,"o":5.95,"t":"2026-10-13T20:00:00Z","v":2972,"vw":5.95},{"c":5.81,"h":5.81,"l":5.81,"n":2,"o":5.81,"t":"2026-10-14T12:45:00Z","v":350,"vw":5.81},{"c":5.98,"h":5.98,"l":5.98,"n":9,"o":5.98,"t":"2026-10-14T13:30:00Z","v":3719,"vw":5.98},{"c":6.155,"h":6.195,"l":6.05,"n":67,"o":6.085,"t":"2026-10-14T13:45:00Z","v":12060,"vw":6.123438},{"c":6.32,"h":6.32,"l":6.145,"n":62,"o":6.145,"t":"2026-10-14T14:00:00Z","v":3027,"vw":6.238853},{"c":6.335,"h":6.44,"l":6.31,"n":122,"o":6.35,"t":"2026-10-14T14:15:00Z","v":20561,"vw":6.367076},{"c":6.285,"h":6.365,"l":6.27,"n":95,"o":6.34,"t":"2026-10-14T14:30:00Z","v":13766,"vw":6.310671},{"c":6.34,"h":6.34,"l":6.29,"n":36,"o":6.29,"t":"2026-10-14T14:45:00Z","v":6114,"vw":6.313114},{"c":6.31,"h":6.38,"l":6.31,"n":62,"o":6.36,"t":"2026-10-14T15:00:00Z","v":7154,"vw":6.361146},{"c":6.2976,"h":6.365,"l":6.27,"n":62,"o":6.31,"t":"2026-10-14T15:15:00Z","v":9863,"vw":6.322965},{"c":6.26,"h":6.29,"l":6.25,"n":45,"o":6.29,"t":"2026-10-14T15:30:00Z","v":3306,"vw":6.264861},{"c":6.335,"h":6.34,"l":6.335,"n":3,"o":6.34,"t":"2026-10-14T15:45:00Z","v":900,"vw":6.338889},{"c":6.385,"h":6.4,"l":6.18,"n":24,"o":6.26,"t":"2026-10-14T16:00:00Z","v":4019,"vw":6.343464},{"c":6.365,"h":6.39,"l":6.35,"n":105,"o":6.39,"t":"2026-10-14T16:15:00Z","v":7138,"vw":6.367713},{"c":6.46,"h":6.46,"l":6.39,"n":41,"o":6.39,"t":"2026-10-14T16:30:00Z","v":8875,"vw":6.425441},{"c":6.44,"h":6.4645,"l":6.415,"n":68,"o":6.46,"t":"2026-10-14T16:45:00Z","v":23607,"vw":6.455439},{"c":6.47,"h":6.47,"l":6.43,"n":59,"o":6.46,"t":"2026-10-14T17:00:00Z","v":24406,"vw":6.453147},{"c":6.43,"h":6.4998,"l":6.43,"n":92,"o":6.4601,"t":"2026-10-14T17:15:00Z","v":17018,"vw":6.468554},{"c":6.44,"h":6.45,"l":6.41,"n":7,"o":6.45,"t":"2026-10-14T17:30:00Z","v":1687,"vw":6.416006},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-14T17:45:00Z","v":157,"vw":6.41},{"c":6.4499,"h":6.45,"l":6.423,"n":6,"o":6.423,"t":"2026-10-14T18:00:00Z","v":1354,"vw":6.42866},{"c":6.405,"h":6.4386,"l":6.405,"n":33,"o":6.437,"t":"2026-10-14T18:15:00Z","v":3135,"vw":6.429701},{"c":6.43,"h":6.43,"l":6.4,"n":37,"o":6.41,"t":"2026-10-14T18:30:00Z","v":7788,"vw":6.409529},{"c":6.43,"h":6.455,"l":6.41,"n":60,"o":6.41,"t":"2026-10-14T18:45:00Z","v":21218,"vw":6.443209},{"c":6.44,"h":6.4699,"l":6.42,"n":34,"o":6.42,"t":"2026-10-14T19:00:00Z","v":4872,"vw":6.444836},{"c":6.435,"h":6.4543,"l":6.435,"n":8,"o":6.45,"t":"2026-10-14T19:15:00Z","v":1036,"vw":6.44843},{"c":6.45,"h":6.45,"l":6.43,"n":16,"o":6.4464,"t":"2026-10-14T19:30:00Z","v":1294,"vw":6.438091},{"c":6.44,"h":6.5,"l":6.42,"n":172,"o":6.435,"t":"2026-10-14T19:45:00Z","v":21948,"vw":6.461283},{"c":6.49,"h":6.49,"l":6.49,"n":2,"o":6.49,"t":"2026-10-14T20:00:00Z","v":2940,"vw":6.49},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-14T21:15:00Z","v":400,"vw":6.6},{"c":7.38,"h":7.38,"l":6.88,"n":2,"o":6.88,"t":"2026-10-15T12:45:00Z","v":264,"vw":7.190606},{"c":6.9661,"h":6.9661,"l":6.9661,"n":1,"o":6.9661,"t":"2026-10-15T13:15:00Z","v":900,"vw":6.9661},{"c":6.65,"h":6.65,"l":6.3712,"n":138,"o":6.45,"t":"2026-10-15T13:30:00Z","v":37650,"vw":6.538568},{"c":6.585,"h":6.67,"l":6.51,"n":84,"o":6.62,"t":"2026-10-15T13:45:00Z","v":21377,"vw":6.604059},{"c":6.5,"h":6.65,"l":6.5,"n":91,"o":6.585,"t":"2026-10-15T14:00:00Z","v":21529,"vw":6.556582},{"c":6.4141,"h":6.5964,"l":6.4141,"n":55,"o":6.5,"t":"2026-10-15T14:15:00Z","v":8894,"vw":6.506177},{"c":6.49,"h":6.5,"l":6.4101,"n":22,"o":6.4101,"t":"2026-10-15T14:30:00Z","v":3535,"vw":6.456357},{"c":6.419,"h":6.49,"l":6.4101,"n":30,"o":6.4101,"t":"2026-10-15T14:45:00Z","v":2347,"vw":6.461014},{"c":6.45,"h":6.49,"l":6.3734,"n":46,"o":6.49,"t":"2026-10-15T15:00:00Z","v":11033,"vw":6.463046},{"c":6.485,"h":6.485,"l":6.3401,"n":54,"o":6.3401,"t":"2026-10-15T15:15:00Z","v":6208,"vw":6.410908},{"c":6.47,"h":6.485,"l":6.4001,"n":11,"o":6.485,"t":"2026-10-15T15:30:00Z","v":1368,"vw":6.439784},{"c":6.4424,"h":6.54,"l":6.3801,"n":21,"o":6.41,"t":"2026-10-15T15:45:00Z","v":2722,"vw":6.439915},{"c":6.46,"h":6.46,"l":6.3801,"n":13,"o":6.46,"t":"2026-10-15T16:00:00Z","v":2532,"vw":6.443821},{"c":6.46,"h":6.46,"l":6.3801,"n":13,"o":6.46,"t":"2026-10-15T16:15:00Z","v":1400,"vw":6.426149},{"c":6.3888,"h":6.46,"l":6.3801,"n":10,"o":6.46,"t":"2026-10-15T16:30:00Z","v":2626,"vw":6.399186},{"c":6.472,"h":6.49,"l":6.46,"n":20,"o":6.46,"t":"2026-10-15T16:45:00Z","v":6149,"vw":6.461501},{"c":6.455,"h":6.52,"l":6.45,"n":30,"o":6.472,"t":"2026-10-15T17:00:00Z","v":5986,"vw":6.468373},{"c":6.46,"h":6.46,"l":6.413,"n":14,"o":6.4298,"t":"2026-10-15T17:15:00Z","v":2175,"vw":6.440595},{"c":6.4155,"h":6.46,"l":6.4101,"n":7,"o":6.46,"t":"2026-10-15T17:30:00Z","v":1026,"vw":6.420545},{"c":6.5,"h":6.51,"l":6.42,"n":21,"o":6.42,"t":"2026-10-15T17:45:00Z","v":7293,"vw":6.501717},{"c":6.46,"h":6.52,"l":6.42,"n":27,"o":6.52,"t":"2026-10-15T18:00:00Z","v":3575,"vw":6.492493},{"c":6.42,"h":6.51,"l":6.4101,"n":15,"o":6.46,"t":"2026-10-15T18:15:00Z","v":2406,"vw":6.466475},{"c":6.5,"h":6.51,"l":6.4215,"n":41,"o":6.4215,"t":"2026-10-15T18:30:00Z","v":4635,"vw":6.490436},{"c":6.5399,"h":6.5399,"l":6.4801,"n":19,"o":6.4871,"t":"2026-10-15T18:45:00Z","v":3535,"vw":6.516395},{"c":6.56,"h":6.56,"l":6.4471,"n":35,"o":6.49,"t":"2026-10-15T19:00:00Z","v":2680,"vw":6.518911},{"c":6.5201,"h":6.5999,"l":6.5201,"n":20,"o":6.53,"t":"2026-10-15T19:15:00Z","v":2117,"vw":6.552807},{"c":6.53,"h":6.57,"l":6.48,"n":93,"o":6.57,"t":"2026-10-15T19:30:00Z","v":13395,"vw":6.509356},{"c":6.55,"h":6.55,"l":6.48,"n":218,"o":6.54,"t":"2026-10-15T19:45:00Z","v":22460,"vw":6.524557},{"c":6.51,"h":6.51,"l":6.51,"n":6,"o":6.51,"t":"2026-10-15T20:00:00Z","v":8636,"vw":6.51},{"c":6.5,"h":6.55,"l":6.5,"n":12,"o":6.55,"t":"2026-10-16T13:30:00Z","v":2266,"vw":6.52969},{"c":6.47,"h":6.475,"l":6.405,"n":8,"o":6.405,"t":"2026-10-16T13:45:00Z","v":6403,"vw":6.417692},{"c":6.44,"h":6.47,"l":6.44,"n":9,"o":6.45,"t":"2026-10-16T14:00:00Z","v":815,"vw":6.462163},{"c":6.5,"h":6.51,"l":6.46,"n":31,"o":6.49,"t":"2026-10-16T14:15:00Z","v":3439,"vw":6.489661},{"c":6.43,"h":6.5,"l":6.42,"n":39,"o":6.495,"t":"2026-10-16T14:30:00Z","v":7024,"vw":6.476491},{"c":6.475,"h":6.52,"l":6.43,"n":20,"o":6.475,"t":"2026-10-16T15:00:00Z","v":2141,"vw":6.489727},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-10-16T15:15:00Z","v":172,"vw":6.44},{"c":6.475,"h":6.475,"l":6.431,"n":3,"o":6.431,"t":"2026-10-16T15:30:00Z","v":470,"vw":6.440362},{"c":6.43,"h":6.43,"l":6.43,"n":5,"o":6.43,"t":"2026-10-16T15:45:00Z","v":424,"vw":6.43},{"c":6.3,"h":6.47,"l":6.3,"n":55,"o":6.47,"t":"2026-10-16T16:00:00Z","v":10016,"vw":6.378308},{"c":6.36,"h":6.36,"l":6.3,"n":61,"o":6.3,"t":"2026-10-16T16:15:00Z","v":2258,"vw":6.34679},{"c":6.425,"h":6.4899,"l":6.425,"n":15,"o":6.425,"t":"2026-10-16T16:30:00Z","v":628,"vw":6.457582},{"c":6.42,"h":6.42,"l":6.36,"n":13,"o":6.36,"t":"2026-10-16T16:45:00Z","v":819,"vw":6.41},{"c":6.42,"h":6.42,"l":6.42,"n":2,"o":6.42,"t":"2026-10-16T17:00:00Z","v":179,"vw":6.42},{"c":6.31,"h":6.42,"l":6.31,"n":20,"o":6.36,"t":"2026-10-16T17:15:00Z","v":5010,"vw":6.34781},{"c":6.365,"h":6.365,"l":6.3309,"n":2,"o":6.3309,"t":"2026-10-16T17:30:00Z","v":200,"vw":6.34795},{"c":6.31,"h":6.365,"l":6.255,"n":17,"o":6.365,"t":"2026-10-16T17:45:00Z","v":6837,"vw":6.309549},{"c":6.315,"h":6.315,"l":6.25,"n":67,"o":6.315,"t":"2026-10-16T18:00:00Z","v":1084,"vw":6.276063},{"c":6.31,"h":6.315,"l":6.31,"n":5,"o":6.315,"t":"2026-10-16T18:15:00Z","v":303,"vw":6.3125},{"c":6.29,"h":6.29,"l":6.24,"n":65,"o":6.25,"t":"2026-10-16T18:30:00Z","v":3187,"vw":6.26496},{"c":6.28,"h":6.315,"l":6.28,"n":19,"o":6.3043,"t":"2026-10-16T18:45:00Z","v":1211,"vw":6.300591},{"c":6.28,"h":6.28,"l":6.23,"n":7,"o":6.28,"t":"2026-10-16T19:00:00Z","v":753,"vw":6.273333},{"c":6.28,"h":6.28,"l":6.18,"n":9,"o":6.28,"t":"2026-10-16T19:15:00Z","v":1130,"vw":6.216607},{"c":6.28,"h":6.28,"l":6.28,"n":5,"o":6.28,"t":"2026-10-16T19:30:00Z","v":348,"vw":6.28},{"c":6.25,"h":6.29,"l":6.2,"n":94,"o":6.21,"t":"2026-10-16T19:45:00Z","v":8665,"vw":6.242764},{"c":6.21,"h":6.21,"l":6.21,"n":6,"o":6.21,"t":"2026-10-16T20:00:00Z","v":1709,"vw":6.21},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-19T08:00:00Z","v":234,"vw":5.85},{"c":6.1,"h":6.11,"l":6.1,"n":3,"o":6.11,"t":"2026-10-19T09:45:00Z","v":869,"vw":6.103639},{"c":6.1,"h":6.1,"l":6.0156,"n":3,"o":6.0156,"t":"2026-10-19T12:00:00Z","v":1500,"vw":6.04224},{"c":6.1,"h":6.1,"l":6.1,"n":6,"o":6.1,"t":"2026-10-19T13:15:00Z","v":600,"vw":6.1},{"c":6.25,"h":6.26,"l":5.9977,"n":269,"o":6.21,"t":"2026-10-19T13:30:00Z","v":29163,"vw":6.143916},{"c":6.465,"h":6.465,"l":6.255,"n":35,"o":6.255,"t":"2026-10-19T13:45:00Z","v":6609,"vw":6.327167},{"c":6.45,"h":6.51,"l":6.38,"n":82,"o":6.51,"t":"2026-10-19T14:00:00Z","v":10861,"vw":6.445236},{"c":6.44,"h":6.5,"l":6.4,"n":13,"o":6.5,"t":"2026-10-19T14:15:00Z","v":1325,"vw":6.460178},{"c":6.47,"h":6.47,"l":6.415,"n":98,"o":6.44,"t":"2026-10-19T14:30:00Z","v":2446,"vw":6.439087},{"c":6.525,"h":6.55,"l":6.51,"n":27,"o":6.51,"t":"2026-10-19T14:45:00Z","v":3435,"vw":6.529159},{"c":6.6,"h":6.6,"l":6.5213,"n":147,"o":6.525,"t":"2026-10-19T15:00:00Z","v":30788,"vw":6.55449},{"c":6.6344,"h":6.6344,"l":6.585,"n":43,"o":6.6,"t":"2026-10-19T15:15:00Z","v":1719,"vw":6.607446},{"c":6.53,"h":6.62,"l":6.53,"n":42,"o":6.62,"t":"2026-10-19T15:30:00Z","v":2324,"vw":6.566292},{"c":6.68,"h":6.68,"l":6.53,"n":4,"o":6.53,"t":"2026-10-19T15:45:00Z","v":624,"vw":6.614866},{"c":6.61,"h":6.64,"l":6.52,"n":56,"o":6.64,"t":"2026-10-19T16:00:00Z","v":1501,"vw":6.592418},{"c":6.59,"h":6.59,"l":6.555,"n":14,"o":6.59,"t":"2026-10-19T16:15:00Z","v":1587,"vw":6.579611},{"c":6.57,"h":6.62,"l":6.55,"n":89,"o":6.58,"t":"2026-10-19T16:30:00Z","v":26722,"vw":6.566311},{"c":6.68,"h":6.68,"l":6.55,"n":80,"o":6.57,"t":"2026-10-19T16:45:00Z","v":3754,"vw":6.599461},{"c":6.57,"h":6.6129,"l":6.54,"n":35,"o":6.59,"t":"2026-10-19T17:00:00Z","v":1975,"vw":6.574618},{"c":6.54,"h":6.57,"l":6.54,"n":7,"o":6.57,"t":"2026-10-19T17:15:00Z","v":502,"vw":6.563915},{"c":6.57,"h":6.57,"l":6.555,"n":56,"o":6.57,"t":"2026-10-19T17:30:00Z","v":1439,"vw":6.568644},{"c":6.57,"h":6.6,"l":6.5451,"n":83,"o":6.5451,"t":"2026-10-19T17:45:00Z","v":2278,"vw":6.573498},{"c":6.6,"h":6.6,"l":6.59,"n":8,"o":6.6,"t":"2026-10-19T18:00:00Z","v":714,"vw":6.598358},{"c":6.6,"h":6.6,"l":6.6,"n":7,"o":6.6,"t":"2026-10-19T18:15:00Z","v":801,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":7,"o":6.6,"t":"2026-10-19T18:30:00Z","v":820,"vw":6.6},{"c":6.66,"h":6.66,"l":6.54,"n":78,"o":6.6,"t":"2026-10-19T18:45:00Z","v":15488,"vw":6.609015},{"c":6.63,"h":6.67,"l":6.595,"n":97,"o":6.655,"t":"2026-10-19T19:00:00Z","v":26186,"vw":6.634616},{"c":6.6,"h":6.665,"l":6.57,"n":53,"o":6.615,"t":"2026-10-19T19:15:00Z","v":6466,"vw":6.627012},{"c":6.64,"h":6.67,"l":6.56,"n":114,"o":6.6,"t":"2026-10-19T19:30:00Z","v":13941,"vw":6.603092},{"c":6.64,"h":6.67,"l":6.61,"n":315,"o":6.62,"t":"2026-10-19T19:45:00Z","v":21753,"vw":6.636886},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-10-19T20:00:00Z","v":3577,"vw":6.66},{"c":6.5586,"h":6.57,"l":6.5586,"n":9,"o":6.57,"t":"2026-10-19T21:30:00Z","v":4000,"vw":6.56038},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-20T12:00:00Z","v":100,"vw":6.46},{"c":6.46,"h":6.57,"l":6.46,"n":12,"o":6.57,"t":"2026-10-20T13:15:00Z","v":1570,"vw":6.503333},{"c":6.565,"h":6.66,"l":6.47,"n":28,"o":6.56,"t":"2026-10-20T13:30:00Z","v":10900,"vw":6.561743},{"c":6.565,"h":6.565,"l":6.565,"n":2,"o":6.565,"t":"2026-10-20T13:45:00Z","v":200,"vw":6.565},{"c":6.6,"h":6.6,"l":6.48,"n":25,"o":6.595,"t":"2026-10-20T14:15:00Z","v":3279,"vw":6.515485},{"c":6.535,"h":6.535,"l":6.47,"n":28,"o":6.535,"t":"2026-10-20T14:30:00Z","v":3449,"vw":6.496058},{"c":6.45,"h":6.535,"l":6.445,"n":55,"o":6.4778,"t":"2026-10-20T14:45:00Z","v":2993,"vw":6.479988},{"c":6.48,"h":6.52,"l":6.48,"n":19,"o":6.52,"t":"2026-10-20T15:00:00Z","v":2156,"vw":6.502339},{"c":6.475,"h":6.51,"l":6.44,"n":79,"o":6.48,"t":"2026-10-20T15:15:00Z","v":6649,"vw":6.461296},{"c":6.475,"h":6.49,"l":6.44,"n":95,"o":6.4483,"t":"2026-10-20T15:30:00Z","v":3479,"vw":6.46105},{"c":6.555,"h":6.555,"l":6.475,"n":98,"o":6.475,"t":"2026-10-20T15:45:00Z","v":5200,"vw":6.52667},{"c":6.47,"h":6.555,"l":6.47,"n":58,"o":6.555,"t":"2026-10-20T16:00:00Z","v":5002,"vw":6.513609},{"c":6.54,"h":6.54,"l":6.465,"n":19,"o":6.48,"t":"2026-10-20T16:15:00Z","v":1535,"vw":6.503419},{"c":6.59,"h":6.6,"l":6.512,"n":29,"o":6.595,"t":"2026-10-20T16:30:00Z","v":5210,"vw":6.557922},{"c":6.66,"h":6.66,"l":6.56,"n":72,"o":6.58,"t":"2026-10-20T16:45:00Z","v":3267,"vw":6.59963},{"c":6.63,"h":6.67,"l":6.5801,"n":67,"o":6.655,"t":"2026-10-20T17:00:00Z","v":11272,"vw":6.658979},{"c":6.638,"h":6.67,"l":6.59,"n":37,"o":6.63,"t":"2026-10-20T17:15:00Z","v":2062,"vw":6.626565},{"c":6.61,"h":6.61,"l":6.56,"n":20,"o":6.59,"t":"2026-10-20T17:30:00Z","v":1050,"vw":6.581875},{"c":6.57,"h":6.665,"l":6.57,"n":7,"o":6.665,"t":"2026-10-20T17:45:00Z","v":789,"vw":6.6175},{"c":6.56,"h":6.67,"l":6.56,"n":15,"o":6.565,"t":"2026-10-20T18:00:00Z","v":1074,"vw":6.6},{"c":6.6,"h":6.605,"l":6.55,"n":22,"o":6.57,"t":"2026-10-20T18:15:00Z","v":1530,"vw":6.577092},{"c":6.635,"h":6.65,"l":6.59,"n":75,"o":6.6,"t":"2026-10-20T18:30:00Z","v":21064,"vw":6.607563},{"c":6.55,"h":6.6691,"l":6.55,"n":45,"o":6.645,"t":"2026-10-20T18:45:00Z","v":4106,"vw":6.612786},{"c":6.58,"h":6.6,"l":6.55,"n":89,"o":6.55,"t":"2026-10-20T19:00:00Z","v":3494,"vw":6.564256},{"c":6.575,"h":6.6,"l":6.54,"n":23,"o":6.55,"t":"2026-10-20T19:15:00Z","v":1352,"vw":6.576481},{"c":6.55,"h":6.595,"l":6.54,"n":569,"o":6.54,"t":"2026-10-20T19:45:00Z","v":18100,"vw":6.568321},{"c":6.54,"h":6.54,"l":6.54,"n":3,"o":6.54,"t":"2026-10-20T20:00:00Z","v":4691,"vw":6.54},{"c":6.5539,"h":6.5539,"l":6.5539,"n":1,"o":6.5539,"t":"2026-10-20T20:15:00Z","v":100,"vw":6.5539},{"c":6.6233,"h":6.6233,"l":6.6233,"n":1,"o":6.6233,"t":"2026-10-20T21:00:00Z","v":250,"vw":6.6233},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-21T08:00:00Z","v":300,"vw":6.74},{"c":6.65,"h":6.65,"l":6.65,"n":3,"o":6.65,"t":"2026-10-21T12:30:00Z","v":289,"vw":6.65},{"c":6.8,"h":6.85,"l":6.67,"n":93,"o":6.67,"t":"2026-10-21T13:30:00Z","v":45198,"vw":6.7632},{"c":6.755,"h":6.755,"l":6.71,"n":5,"o":6.72,"t":"2026-10-21T13:45:00Z","v":3651,"vw":6.723253},{"c":6.795,"h":6.795,"l":6.7101,"n":11,"o":6.7101,"t":"2026-10-21T14:00:00Z","v":2549,"vw":6.752617},{"c":6.765,"h":6.765,"l":6.71,"n":58,"o":6.755,"t":"2026-10-21T14:15:00Z","v":4345,"vw":6.74716},{"c":6.745,"h":6.765,"l":6.73,"n":18,"o":6.765,"t":"2026-10-21T14:30:00Z","v":1761,"vw":6.740993},{"c":6.8,"h":6.8,"l":6.69,"n":60,"o":6.69,"t":"2026-10-21T14:45:00Z","v":3344,"vw":6.732905},{"c":6.785,"h":6.7973,"l":6.77,"n":65,"o":6.7973,"t":"2026-10-21T15:00:00Z","v":2488,"vw":6.78541},{"c":6.79,"h":6.8,"l":6.785,"n":33,"o":6.785,"t":"2026-10-21T15:15:00Z","v":8437,"vw":6.790175},{"c":6.842,"h":6.85,"l":6.8,"n":50,"o":6.8,"t":"2026-10-21T15:30:00Z","v":11741,"vw":6.832837},{"c":6.87,"h":6.92,"l":6.8,"n":76,"o":6.915,"t":"2026-10-21T15:45:00Z","v":28710,"vw":6.815342},{"c":6.855,"h":6.949,"l":6.8001,"n":63,"o":6.8001,"t":"2026-10-21T16:00:00Z","v":8353,"vw":6.885374},{"c":6.88,"h":6.9024,"l":6.88,"n":38,"o":6.88,"t":"2026-10-21T16:15:00Z","v":1241,"vw":6.884728},{"c":6.91,"h":6.95,"l":6.8678,"n":31,"o":6.88,"t":"2026-10-21T16:30:00Z","v":7610,"vw":6.907388},{"c":6.86,"h":6.91,"l":6.86,"n":43,"o":6.87,"t":"2026-10-21T16:45:00Z","v":7071,"vw":6.896242},{"c":6.8956,"h":6.8957,"l":6.81,"n":85,"o":6.8957,"t":"2026-10-21T17:00:00Z","v":2569,"vw":6.840749},{"c":6.8838,"h":6.91,"l":6.832,"n":17,"o":6.86,"t":"2026-10-21T17:15:00Z","v":5284,"vw":6.889229},{"c":6.875,"h":6.91,"l":6.84,"n":57,"o":6.89,"t":"2026-10-21T17:30:00Z","v":4551,"vw":6.88304},{"c":6.842,"h":6.91,"l":6.842,"n":3,"o":6.91,"t":"2026-10-21T17:45:00Z","v":539,"vw":6.897384},{"c":6.84,"h":6.91,"l":6.84,"n":101,"o":6.8995,"t":"2026-10-21T18:00:00Z","v":3684,"vw":6.878202},{"c":6.9,"h":6.91,"l":6.865,"n":23,"o":6.865,"t":"2026-10-21T18:15:00Z","v":15840,"vw":6.908315},{"c":6.86,"h":6.945,"l":6.86,"n":9,"o":6.94,"t":"2026-10-21T18:30:00Z","v":1601,"vw":6.891292},{"c":6.86,"h":6.94,"l":6.86,"n":53,"o":6.86,"t":"2026-10-21T18:45:00Z","v":1768,"vw":6.881113},{"c":6.795,"h":6.9,"l":6.74,"n":36,"o":6.9,"t":"2026-10-21T19:00:00Z","v":4526,"vw":6.815935},{"c":6.85,"h":6.885,"l":6.84,"n":72,"o":6.85,"t":"2026-10-21T19:15:00Z","v":4691,"vw":6.850603},{"c":6.8828,"h":6.94,"l":6.8828,"n":47,"o":6.9,"t":"2026-10-21T19:30:00Z","v":3502,"vw":6.903103},{"c":6.92,"h":6.93,"l":6.8556,"n":301,"o":6.9,"t":"2026-10-21T19:45:00Z","v":13257,"vw":6.899718},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-10-21T20:00:00Z","v":8077,"vw":6.92},{"c":7.02,"h":7.02,"l":6.87,"n":58,"o":6.92,"t":"2026-10-22T13:30:00Z","v":21371,"vw":6.953864},{"c":6.995,"h":7.02,"l":6.9224,"n":73,"o":6.98,"t":"2026-10-22T13:45:00Z","v":6886,"vw":6.958519},{"c":6.9,"h":6.985,"l":6.79,"n":15,"o":6.9,"t":"2026-10-22T14:00:00Z","v":1794,"vw":6.888296},{"c":7.055,"h":7.1,"l":6.79,"n":60,"o":6.9,"t":"2026-10-22T14:15:00Z","v":6801,"vw":7.011389},{"c":7.065,"h":7.1,"l":7.05,"n":144,"o":7.055,"t":"2026-10-22T14:30:00Z","v":4535,"vw":7.059231},{"c":7.1,"h":7.1,"l":7.0276,"n":30,"o":7.0276,"t":"2026-10-22T14:45:00Z","v":3441,"vw":7.087604},{"c":7.1,"h":7.12,"l":7.08,"n":32,"o":7.12,"t":"2026-10-22T15:00:00Z","v":3903,"vw":7.090561},{"c":7.245,"h":7.305,"l":7.1057,"n":37,"o":7.13,"t":"2026-10-22T15:15:00Z","v":11076,"vw":7.184985},{"c":7.2993,"h":7.34,"l":7.2201,"n":68,"o":7.33,"t":"2026-10-22T15:30:00Z","v":10739,"vw":7.269341},{"c":7.44,"h":7.495,"l":7.2853,"n":116,"o":7.375,"t":"2026-10-22T15:45:00Z","v":14812,"vw":7.392509},{"c":7.4361,"h":7.465,"l":7.43,"n":117,"o":7.44,"t":"2026-10-22T16:00:00Z","v":14061,"vw":7.450105},{"c":7.4508,"h":7.4508,"l":7.42,"n":12,"o":7.4363,"t":"2026-10-22T16:15:00Z","v":994,"vw":7.439102},{"c":7.45,"h":7.462,"l":7.4,"n":47,"o":7.42,"t":"2026-10-22T16:30:00Z","v":5081,"vw":7.431102},{"c":7.54,"h":7.57,"l":7.39,"n":160,"o":7.42,"t":"2026-10-22T16:45:00Z","v":23071,"vw":7.482848},{"c":7.46,"h":7.58,"l":7.3401,"n":102,"o":7.54,"t":"2026-10-22T17:00:00Z","v":7355,"vw":7.49048},{"c":7.5653,"h":7.58,"l":7.4907,"n":57,"o":7.52,"t":"2026-10-22T17:15:00Z","v":7517,"vw":7.509607},{"c":7.535,"h":7.579,"l":7.49,"n":88,"o":7.579,"t":"2026-10-22T17:30:00Z","v":4123,"vw":7.54118},{"c":7.575,"h":7.615,"l":7.55,"n":50,"o":7.58,"t":"2026-10-22T17:45:00Z","v":7362,"vw":7.586153},{"c":7.4,"h":7.555,"l":7.4,"n":60,"o":7.555,"t":"2026-10-22T18:00:00Z","v":3866,"vw":7.509452},{"c":7.62,"h":7.62,"l":7.54,"n":133,"o":7.5558,"t":"2026-10-22T18:15:00Z","v":8987,"vw":7.555826},{"c":7.615,"h":7.695,"l":7.555,"n":43,"o":7.5888,"t":"2026-10-22T18:30:00Z","v":9787,"vw":7.607723},{"c":7.65,"h":7.675,"l":7.64,"n":68,"o":7.64,"t":"2026-10-22T18:45:00Z","v":3208,"vw":7.650954},{"c":7.68,"h":7.68,"l":7.65,"n":7,"o":7.65,"t":"2026-10-22T19:00:00Z","v":1832,"vw":7.664238},{"c":7.7144,"h":7.7422,"l":7.68,"n":87,"o":7.68,"t":"2026-10-22T19:15:00Z","v":5770,"vw":7.700259},{"c":7.805,"h":7.82,"l":7.69,"n":190,"o":7.7,"t":"2026-10-22T19:30:00Z","v":25013,"vw":7.765965},{"c":7.8,"h":7.83,"l":7.74,"n":95,"o":7.805,"t":"2026-10-22T19:45:00Z","v":8830,"vw":7.749658},{"c":7.75,"h":7.75,"l":7.75,"n":6,"o":7.75,"t":"2026-10-22T20:00:00Z","v":4664,"vw":7.75},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-22T20:30:00Z","v":300,"vw":7.64},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-10-22T23:00:00Z","v":170,"vw":7.87},{"c":7.93,"h":7.93,"l":7.87,"n":4,"o":7.87,"t":"2026-10-22T23:45:00Z","v":1201,"vw":7.923381}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.36342028421220657,"strike":10.87246372470928,"iv":0.9022309503349164,"gamma":0.12366108466132283,"theta":-0.008217852349022541,"vega":0.009937834284718302,"rho":0.0024579922563654193,"breakevenPct":41.68832293721927},{"delta":0.3,"premium":0.597408126823574,"strike":12.2510208130714,"iv":1.3113721835218233,"gamma":0.08550031502019961,"theta":-0.012438010063325261,"vega":0.010624413352002537,"rho":0.0027357538371833167,"breakevenPct":62.023063554791584},{"delta":0.35,"premium":0.6593061976366061,"strike":11.563264470704375,"iv":1.2129251390050568,"gamma":0.10035261452509255,"theta":-0.011636329394054089,"vega":0.010780114951307323,"rho":0.003251856996268665,"breakevenPct":54.130777658776566},{"delta":0.4,"premium":0.7212042684496384,"strike":10.875508128337351,"iv":1.1144780944882902,"gamma":0.11520491402998548,"theta":-0.010834648724782915,"vega":0.01093581655061211,"rho":0.003767960155354014,"breakevenPct":46.238491762761534},{"delta":0.45,"premium":0.7831023392626705,"strike":10.187751785970327,"iv":1.0160310499715235,"gamma":0.13005721353487842,"theta":-0.010032968055511743,"vega":0.011091518149916896,"rho":0.004284063314439362,"breakevenPct":38.346205866746516},{"delta":0.5,"premium":0.8450004100757026,"strike":9.499995443603304,"iv":0.917584005454757,"gamma":0.14490951303977134,"theta":-0.009231287386240569,"vega":0.011247219749221682,"rho":0.004800166473524711,"breakevenPct":30.45391997073149},{"delta":0.55,"premium":0.9068984808887347,"strike":8.81223910123628,"iv":0.8191369609379904,"gamma":0.1597618125446643,"theta":-0.008429606716969396,"vega":0.011402921348526468,"rho":0.005316269632610059,"breakevenPct":22.56163407471646},{"delta":0.6,"premium":0.9687965517017667,"strike":8.124482758869258,"iv":0.720689916421224,"gamma":0.1746141120495572,"theta":-0.007627926047698225,"vega":0.011558622947831255,"rho":0.005832372791695406,"breakevenPct":14.669348178701448}],"put":[{"delta":0.1,"premium":0.3019711361231104,"strike":4.18309280102592,"iv":1.616681390027831,"gamma":0.03589284194768388,"theta":-0.006845114473609082,"vega":0.005248997607528582,"rho":-0.0017420031663089052,"breakevenPct":51.05773436440341},{"delta":0.15,"premium":0.4266483166156545,"strike":5.177655444104363,"iv":1.3948485512865325,"gamma":0.054840235812592876,"theta":-0.0083457129929255,"vega":0.007103531203926787,"rho":-0.0025710888227645336,"breakevenPct":40.08818250329497},{"delta":0.2,"premium":0.5088067325081889,"strike":5.725378216721259,"iv":1.2603087986246144,"gamma":0.07612791604547192,"theta":-0.008287761815348732,"vega":0.008187604033189338,"rho":-0.003332347154860246,"breakevenPct":34.21725745002434},{"delta":0.25,"premium":0.5909651484007232,"strike":6.273100989338154,"iv":1.1257690459626963,"gamma":0.09741559627835097,"theta":-0.008229810637771963,"vega":0.009271676862451887,"rho":-0.004093605486955958,"breakevenPct":28.34633239675371},{"delta":0.3,"premium":0.6731235642932575,"strike":6.820823761955049,"iv":0.9912292933007785,"gamma":0.11870327651123,"theta":-0.008171859460195193,"vega":0.010355749691714438,"rho":-0.00485486381905167,"breakevenPct":22.475407343483077},{"delta":0.35,"premium":0.7552819801857917,"strike":7.368546534571945,"iv":0.8566895406388604,"gamma":0.13999095674410905,"theta":-0.008113908282618425,"vega":0.011439822520976988,"rho":-0.005616122151147382,"breakevenPct":16.604482290212445},{"delta":0.4,"premium":0.9746291718170583,"strike":7.793572311495674,"iv":0.8299074165636589,"gamma":0.14332682323856613,"theta":-0.008041285537700865,"vega":0.011629542645241039,"rho":-0.006583217419274894,"breakevenPct":14.010805300395766},{"delta":0.45,"premium":1.23729913473424,"strike":8.179851668726823,"iv":0.8371540173053152,"gamma":0.14099369592089,"theta":-0.007964029666254636,"vega":0.011536835599505562,"rho":-0.007615313825096658,"breakevenPct":12.452048751669816},{"delta":0.5,"premium":1.4999690976514217,"strike":8.566131025957972,"iv":0.8444006180469715,"gamma":0.13866056860321385,"theta":-0.007886773794808405,"vega":0.011444128553770087,"rho":-0.008647410230918421,"breakevenPct":10.893292202943865},{"delta":0.55,"premium":1.7626390605686035,"strike":8.952410383189122,"iv":0.8516472187886279,"gamma":0.1363274412855377,"theta":-0.007809517923362175,"vega":0.011351421508034611,"rho":-0.009679506636740186,"breakevenPct":9.334535654217913},{"delta":0.6,"premium":2.025309023485785,"strike":9.338689740420271,"iv":0.8588938195302843,"gamma":0.13399431396786157,"theta":-0.007732262051915946,"vega":0.011258714462299136,"rho":-0.010711603042561947,"breakevenPct":7.775779105491962},{"delta":0.65,"premium":2.2879789864029667,"strike":9.724969097651421,"iv":0.8661404202719406,"gamma":0.13166118665018542,"theta":-0.007655006180469715,"vega":0.011166007416563659,"rho":-0.011743699448383712,"breakevenPct":6.217022556766009},{"delta":0.7,"premium":2.71535216434336,"strike":10.264123257520176,"iv":0.8861648569332354,"gamma":0.12494996331621425,"theta":-0.007430961115187088,"vega":0.010793617021276597,"rho":-0.013031045484678113,"breakevenPct":4.807426315550865},{"delta":0.75,"premium":3.5499082905355834,"strike":11.181217901687454,"iv":0.9377789435069699,"gamma":0.10741511371973587,"theta":-0.006844020542920029,"vega":0.009729787234042553,"rho":-0.01494942532964099,"breakevenPct":3.766587501237435},{"delta":0.8,"premium":4.384464416727807,"strike":12.098312545854734,"iv":0.9893930300807044,"gamma":0.08988026412325749,"theta":-0.006257079970652971,"vega":0.008665957446808509,"rho":-0.016867805174603866,"breakevenPct":2.7257486869240055}]},"raw":{"call":[{"delta":0.25,"premium":0.36342028421220657,"strike":10.87246372470928,"iv":0.9022309503349164,"gamma":0.12366108466132283,"theta":-0.008217852349022541,"vega":0.009937834284718302,"rho":0.0024579922563654193,"breakevenPct":41.68832293721927},{"delta":0.3,"premium":0.597408126823574,"strike":12.2510208130714,"iv":1.3113721835218233,"gamma":0.08550031502019961,"theta":-0.012438010063325261,"vega":0.010624413352002537,"rho":0.0027357538371833167,"breakevenPct":62.023063554791584},{"delta":0.35,"premium":0.6593061976366061,"strike":11.563264470704375,"iv":1.2129251390050568,"gamma":0.10035261452509255,"theta":-0.011636329394054089,"vega":0.010780114951307323,"rho":0.003251856996268665,"breakevenPct":54.130777658776566},{"delta":0.4,"premium":0.7212042684496384,"strike":10.875508128337351,"iv":1.1144780944882902,"gamma":0.11520491402998548,"theta":-0.010834648724782915,"vega":0.01093581655061211,"rho":0.003767960155354014,"breakevenPct":46.238491762761534},{"delta":0.45,"premium":0.7831023392626705,"strike":10.187751785970327,"iv":1.0160310499715235,"gamma":0.13005721353487842,"theta":-0.010032968055511743,"vega":0.011091518149916896,"rho":0.004284063314439362,"breakevenPct":38.346205866746516},{"delta":0.5,"premium":0.8450004100757026,"strike":9.499995443603304,"iv":0.917584005454757,"gamma":0.14490951303977134,"theta":-0.009231287386240569,"vega":0.011247219749221682,"rho":0.004800166473524711,"breakevenPct":30.45391997073149},{"delta":0.55,"premium":0.9068984808887347,"strike":8.81223910123628,"iv":0.8191369609379904,"gamma":0.1597618125446643,"theta":-0.008429606716969396,"vega":0.011402921348526468,"rho":0.005316269632610059,"breakevenPct":22.56163407471646},{"delta":0.6,"premium":0.9687965517017667,"strike":8.124482758869258,"iv":0.720689916421224,"gamma":0.1746141120495572,"theta":-0.007627926047698225,"vega":0.011558622947831255,"rho":0.005832372791695406,"breakevenPct":14.669348178701448}],"put":[{"delta":0.1,"premium":0.3019711361231104,"strike":4.18309280102592,"iv":1.616681390027831,"gamma":0.03589284194768388,"theta":-0.006845114473609082,"vega":0.005248997607528582,"rho":-0.0017420031663089052,"breakevenPct":51.05773436440341},{"delta":0.15,"premium":0.4266483166156545,"strike":5.177655444104363,"iv":1.3948485512865325,"gamma":0.054840235812592876,"theta":-0.0083457129929255,"vega":0.007103531203926787,"rho":-0.0025710888227645336,"breakevenPct":40.08818250329497},{"delta":0.2,"premium":0.5088067325081889,"strike":5.725378216721259,"iv":1.2603087986246144,"gamma":0.07612791604547192,"theta":-0.008287761815348732,"vega":0.008187604033189338,"rho":-0.003332347154860246,"breakevenPct":34.21725745002434},{"delta":0.25,"premium":0.5909651484007232,"strike":6.273100989338154,"iv":1.1257690459626963,"gamma":0.09741559627835097,"theta":-0.008229810637771963,"vega":0.009271676862451887,"rho":-0.004093605486955958,"breakevenPct":28.34633239675371},{"delta":0.3,"premium":0.6731235642932575,"strike":6.820823761955049,"iv":0.9912292933007785,"gamma":0.11870327651123,"theta":-0.008171859460195193,"vega":0.010355749691714438,"rho":-0.00485486381905167,"breakevenPct":22.475407343483077},{"delta":0.35,"premium":0.7552819801857917,"strike":7.368546534571945,"iv":0.8566895406388604,"gamma":0.13999095674410905,"theta":-0.008113908282618425,"vega":0.011439822520976988,"rho":-0.005616122151147382,"breakevenPct":16.604482290212445},{"delta":0.4,"premium":0.9746291718170583,"strike":7.793572311495674,"iv":0.8299074165636589,"gamma":0.14332682323856613,"theta":-0.008041285537700865,"vega":0.011629542645241039,"rho":-0.006583217419274894,"breakevenPct":14.010805300395766},{"delta":0.45,"premium":1.23729913473424,"strike":8.179851668726823,"iv":0.8371540173053152,"gamma":0.14099369592089,"theta":-0.007964029666254636,"vega":0.011536835599505562,"rho":-0.007615313825096658,"breakevenPct":12.452048751669816},{"delta":0.5,"premium":1.4999690976514217,"strike":8.566131025957972,"iv":0.8444006180469715,"gamma":0.13866056860321385,"theta":-0.007886773794808405,"vega":0.011444128553770087,"rho":-0.008647410230918421,"breakevenPct":10.893292202943865},{"delta":0.55,"premium":1.7626390605686035,"strike":8.952410383189122,"iv":0.8516472187886279,"gamma":0.1363274412855377,"theta":-0.007809517923362175,"vega":0.011351421508034611,"rho":-0.009679506636740186,"breakevenPct":9.334535654217913},{"delta":0.6,"premium":2.025309023485785,"strike":9.338689740420271,"iv":0.8588938195302843,"gamma":0.13399431396786157,"theta":-0.007732262051915946,"vega":0.011258714462299136,"rho":-0.010711603042561947,"breakevenPct":7.775779105491962},{"delta":0.65,"premium":2.2879789864029667,"strike":9.724969097651421,"iv":0.8661404202719406,"gamma":0.13166118665018542,"theta":-0.007655006180469715,"vega":0.011166007416563659,"rho":-0.011743699448383712,"breakevenPct":6.217022556766009},{"delta":0.7,"premium":2.71535216434336,"strike":10.264123257520176,"iv":0.8861648569332354,"gamma":0.12494996331621425,"theta":-0.007430961115187088,"vega":0.010793617021276597,"rho":-0.013031045484678113,"breakevenPct":4.807426315550865},{"delta":0.75,"premium":3.5499082905355834,"strike":11.181217901687454,"iv":0.9377789435069699,"gamma":0.10741511371973587,"theta":-0.006844020542920029,"vega":0.009729787234042553,"rho":-0.01494942532964099,"breakevenPct":3.766587501237435},{"delta":0.8,"premium":4.384464416727807,"strike":12.098312545854734,"iv":0.9893930300807044,"gamma":0.08988026412325749,"theta":-0.006257079970652971,"vega":0.008665957446808509,"rho":-0.016867805174603866,"breakevenPct":2.7257486869240055}]}},"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"}}