{"symbol":"PROF","url":"https://intraalpha.com/companies/PROF","capturedAt":"2026-10-22T21:57:44.080Z","state":"ready","quote":{"symbol":"PROF","last_price":5.76,"prev_close":5.69,"regular_close":5.76,"change":0.07,"change_pct":1.2302,"regular_change":0.07,"regular_change_pct":1.2302,"extended_change":0,"extended_change_pct":0,"bid":5.75,"ask":5.9,"bid_size":100,"ask_size":1500,"volume":342676,"vwap":5.787496,"open":5.66,"high":5.9799,"low":5.55,"close":5.76,"trade_count":3504,"last_trade_at":"2026-10-22T20:00:00.375468632Z","last_quote_at":"2026-10-22T20:29:11.342678231Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:57:34.468518764-04:00","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":"PROF","fetched_at":"2026-10-22T21:57:41.234709+00:00","name":"Profound Medical Corp","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Profound Medical Corp. The company is headquartered in Mississauga, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":207915000,"ebitda":-34878000,"pe_ratio":null,"peg_ratio":null,"book_value":1.363,"dividend_per_share":null,"dividend_yield":null,"eps":-0.99,"revenue_ttm":19086000,"gross_profit_ttm":13701000,"profit_margin":-1.716,"operating_margin_ttm":-4.457,"return_on_assets_ttm":-0.395,"return_on_equity_ttm":-0.735,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.123,"analyst_target_price":11.14,"analyst_number":0,"beta":0.555,"fifty_two_week_high":8.95,"fifty_two_week_low":4.8,"fifty_day_ma":6.36,"two_hundred_day_ma":6.76,"shares_outstanding":36540300,"forward_pe":null,"price_to_sales":10.89,"price_to_book":4.189,"ev_to_revenue":9.42,"ev_to_ebitda":-5.75},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:57:41.234709+00:00"},"optionObservedAt":"2026-10-22T19:57:01.730Z","bars":[{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-15T13:05:00Z","v":320,"vw":6.5},{"c":6.69,"h":6.69,"l":6.58,"n":20,"o":6.58,"t":"2026-10-15T13:30:00Z","v":1218,"vw":6.592022},{"c":6.67,"h":6.685,"l":6.635,"n":8,"o":6.635,"t":"2026-10-15T13:35:00Z","v":1407,"vw":6.643461},{"c":6.7,"h":6.7,"l":6.65,"n":7,"o":6.67,"t":"2026-10-15T13:40:00Z","v":1536,"vw":6.664667},{"c":6.645,"h":6.65,"l":6.645,"n":4,"o":6.65,"t":"2026-10-15T13:50:00Z","v":400,"vw":6.64625},{"c":6.615,"h":6.69,"l":6.595,"n":11,"o":6.61,"t":"2026-10-15T13:55:00Z","v":3300,"vw":6.639091},{"c":6.655,"h":6.7,"l":6.655,"n":12,"o":6.655,"t":"2026-10-15T14:05:00Z","v":3545,"vw":6.696714},{"c":6.69,"h":6.69,"l":6.69,"n":5,"o":6.69,"t":"2026-10-15T14:10:00Z","v":108,"vw":6.69},{"c":6.68,"h":6.68,"l":6.68,"n":9,"o":6.68,"t":"2026-10-15T14:15:00Z","v":393,"vw":6.68},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-15T14:35:00Z","v":100,"vw":6.7},{"c":6.68,"h":6.69,"l":6.68,"n":3,"o":6.69,"t":"2026-10-15T14:40:00Z","v":226,"vw":6.685},{"c":6.66,"h":6.67,"l":6.66,"n":6,"o":6.67,"t":"2026-10-15T14:45:00Z","v":420,"vw":6.6625},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-15T14:50:00Z","v":100,"vw":6.64},{"c":6.65,"h":6.67,"l":6.61,"n":45,"o":6.66,"t":"2026-10-15T14:55:00Z","v":5844,"vw":6.627248},{"c":6.675,"h":6.675,"l":6.65,"n":8,"o":6.65,"t":"2026-10-15T15:00:00Z","v":644,"vw":6.659167},{"c":6.71,"h":6.74,"l":6.66,"n":47,"o":6.66,"t":"2026-10-15T15:05:00Z","v":5204,"vw":6.708261},{"c":6.7,"h":6.7,"l":6.69,"n":7,"o":6.69,"t":"2026-10-15T15:10:00Z","v":422,"vw":6.696667},{"c":6.7052,"h":6.7052,"l":6.7052,"n":2,"o":6.7052,"t":"2026-10-15T15:15:00Z","v":101,"vw":6.7052},{"c":6.65,"h":6.7,"l":6.645,"n":88,"o":6.7,"t":"2026-10-15T15:20:00Z","v":9110,"vw":6.676138},{"c":6.55,"h":6.62,"l":6.55,"n":108,"o":6.62,"t":"2026-10-15T15:25:00Z","v":6585,"vw":6.59881},{"c":6.57,"h":6.57,"l":6.4301,"n":83,"o":6.55,"t":"2026-10-15T15:40:00Z","v":8258,"vw":6.502423},{"c":6.53,"h":6.55,"l":6.52,"n":17,"o":6.53,"t":"2026-10-15T15:45:00Z","v":1199,"vw":6.538},{"c":6.5244,"h":6.5244,"l":6.5244,"n":3,"o":6.5244,"t":"2026-10-15T15:50:00Z","v":1458,"vw":6.5244},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-15T15:55:00Z","v":100,"vw":6.53},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-15T16:00:00Z","v":120,"vw":6.53},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-15T16:05:00Z","v":100,"vw":6.51},{"c":6.52,"h":6.54,"l":6.51,"n":21,"o":6.54,"t":"2026-10-15T16:10:00Z","v":580,"vw":6.5225},{"c":6.49,"h":6.5,"l":6.475,"n":37,"o":6.5,"t":"2026-10-15T16:25:00Z","v":2042,"vw":6.494706},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-15T16:30:00Z","v":100,"vw":6.49},{"c":6.475,"h":6.49,"l":6.455,"n":22,"o":6.48,"t":"2026-10-15T16:40:00Z","v":1255,"vw":6.471453},{"c":6.44,"h":6.465,"l":6.41,"n":55,"o":6.445,"t":"2026-10-15T16:45:00Z","v":6563,"vw":6.436378},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-10-15T16:50:00Z","v":101,"vw":6.44},{"c":6.45,"h":6.45,"l":6.45,"n":4,"o":6.45,"t":"2026-10-15T16:55:00Z","v":205,"vw":6.45},{"c":6.455,"h":6.455,"l":6.455,"n":58,"o":6.455,"t":"2026-10-15T17:00:00Z","v":621,"vw":6.455},{"c":6.435,"h":6.44,"l":6.425,"n":57,"o":6.44,"t":"2026-10-15T17:10:00Z","v":1575,"vw":6.437539},{"c":6.44,"h":6.46,"l":6.41,"n":11,"o":6.41,"t":"2026-10-15T17:15:00Z","v":1731,"vw":6.439338},{"c":6.45,"h":6.455,"l":6.44,"n":26,"o":6.44,"t":"2026-10-15T17:20:00Z","v":3457,"vw":6.442707},{"c":6.45,"h":6.455,"l":6.435,"n":70,"o":6.44,"t":"2026-10-15T17:25:00Z","v":2319,"vw":6.4468},{"c":6.42,"h":6.44,"l":6.42,"n":3,"o":6.44,"t":"2026-10-15T17:30:00Z","v":207,"vw":6.43},{"c":6.42,"h":6.43,"l":6.415,"n":24,"o":6.42,"t":"2026-10-15T17:35:00Z","v":1816,"vw":6.42238},{"c":6.42,"h":6.435,"l":6.42,"n":20,"o":6.435,"t":"2026-10-15T17:45:00Z","v":534,"vw":6.427},{"c":6.42,"h":6.42,"l":6.42,"n":9,"o":6.42,"t":"2026-10-15T17:50:00Z","v":425,"vw":6.42},{"c":6.41,"h":6.41,"l":6.41,"n":6,"o":6.41,"t":"2026-10-15T17:55:00Z","v":195,"vw":6.41},{"c":6.425,"h":6.425,"l":6.425,"n":4,"o":6.425,"t":"2026-10-15T18:00:00Z","v":106,"vw":6.425},{"c":6.37,"h":6.4176,"l":6.37,"n":109,"o":6.41,"t":"2026-10-15T18:05:00Z","v":6289,"vw":6.407313},{"c":6.38,"h":6.38,"l":6.37,"n":47,"o":6.37,"t":"2026-10-15T18:10:00Z","v":1575,"vw":6.373333},{"c":6.37,"h":6.37,"l":6.36,"n":13,"o":6.365,"t":"2026-10-15T18:15:00Z","v":609,"vw":6.367},{"c":6.37,"h":6.37,"l":6.36,"n":35,"o":6.37,"t":"2026-10-15T18:20:00Z","v":493,"vw":6.366667},{"c":6.33,"h":6.36,"l":6.33,"n":16,"o":6.36,"t":"2026-10-15T18:25:00Z","v":1319,"vw":6.349842},{"c":6.34,"h":6.34,"l":6.33,"n":65,"o":6.33,"t":"2026-10-15T18:30:00Z","v":3060,"vw":6.333743},{"c":6.34,"h":6.34,"l":6.33,"n":52,"o":6.34,"t":"2026-10-15T18:35:00Z","v":1588,"vw":6.33875},{"c":6.37,"h":6.39,"l":6.34,"n":35,"o":6.34,"t":"2026-10-15T18:40:00Z","v":2013,"vw":6.368531},{"c":6.36,"h":6.36,"l":6.36,"n":5,"o":6.36,"t":"2026-10-15T18:50:00Z","v":176,"vw":6.36},{"c":6.37,"h":6.385,"l":6.35,"n":88,"o":6.35,"t":"2026-10-15T19:00:00Z","v":2061,"vw":6.3675},{"c":6.38,"h":6.38,"l":6.38,"n":17,"o":6.38,"t":"2026-10-15T19:05:00Z","v":550,"vw":6.38},{"c":6.4,"h":6.4,"l":6.38,"n":40,"o":6.38,"t":"2026-10-15T19:10:00Z","v":1306,"vw":6.391429},{"c":6.4,"h":6.4,"l":6.4,"n":3,"o":6.4,"t":"2026-10-15T19:15:00Z","v":200,"vw":6.4},{"c":6.42,"h":6.43,"l":6.4,"n":65,"o":6.4,"t":"2026-10-15T19:20:00Z","v":4296,"vw":6.416996},{"c":6.39,"h":6.39,"l":6.39,"n":10,"o":6.39,"t":"2026-10-15T19:25:00Z","v":301,"vw":6.39},{"c":6.42,"h":6.421,"l":6.39,"n":16,"o":6.405,"t":"2026-10-15T19:30:00Z","v":3233,"vw":6.410722},{"c":6.42,"h":6.42,"l":6.42,"n":6,"o":6.42,"t":"2026-10-15T19:35:00Z","v":558,"vw":6.42},{"c":6.4,"h":6.42,"l":6.4,"n":9,"o":6.42,"t":"2026-10-15T19:40:00Z","v":650,"vw":6.412},{"c":6.36,"h":6.42,"l":6.34,"n":44,"o":6.41,"t":"2026-10-15T19:45:00Z","v":3407,"vw":6.390004},{"c":6.34,"h":6.37,"l":6.315,"n":139,"o":6.34,"t":"2026-10-15T19:50:00Z","v":12431,"vw":6.345048},{"c":6.295,"h":6.38,"l":6.27,"n":369,"o":6.335,"t":"2026-10-15T19:55:00Z","v":32366,"vw":6.321004},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-15T20:00:00Z","v":4028,"vw":6.31},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-15T20:25:00Z","v":6576,"vw":6.31},{"c":6.35,"h":6.35,"l":6.35,"n":4,"o":6.35,"t":"2026-10-15T21:55:00Z","v":138,"vw":6.35},{"c":6.28,"h":6.28,"l":6.28,"n":3,"o":6.28,"t":"2026-10-16T13:10:00Z","v":241,"vw":6.28},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-16T13:25:00Z","v":200,"vw":6.48},{"c":6.3,"h":6.44,"l":6.3,"n":23,"o":6.33,"t":"2026-10-16T13:30:00Z","v":3437,"vw":6.321004},{"c":6.29,"h":6.3,"l":6.29,"n":9,"o":6.3,"t":"2026-10-16T13:35:00Z","v":703,"vw":6.294178},{"c":6.325,"h":6.325,"l":6.325,"n":2,"o":6.325,"t":"2026-10-16T13:40:00Z","v":2001,"vw":6.325},{"c":6.285,"h":6.285,"l":6.285,"n":1,"o":6.285,"t":"2026-10-16T13:45:00Z","v":100,"vw":6.285},{"c":6.29,"h":6.29,"l":6.26,"n":34,"o":6.275,"t":"2026-10-16T13:50:00Z","v":2881,"vw":6.270333},{"c":6.2614,"h":6.2614,"l":6.26,"n":4,"o":6.26,"t":"2026-10-16T13:55:00Z","v":256,"vw":6.260826},{"c":6.275,"h":6.275,"l":6.245,"n":7,"o":6.265,"t":"2026-10-16T14:00:00Z","v":1338,"vw":6.268103},{"c":6.29,"h":6.29,"l":6.27,"n":18,"o":6.28,"t":"2026-10-16T14:05:00Z","v":1704,"vw":6.283175},{"c":6.2,"h":6.26,"l":6.2,"n":45,"o":6.26,"t":"2026-10-16T14:10:00Z","v":3327,"vw":6.249005},{"c":6.2,"h":6.215,"l":6.2,"n":12,"o":6.215,"t":"2026-10-16T14:15:00Z","v":605,"vw":6.2075},{"c":6.19,"h":6.22,"l":6.19,"n":12,"o":6.2,"t":"2026-10-16T14:20:00Z","v":3783,"vw":6.217534},{"c":6.19,"h":6.19,"l":6.19,"n":3,"o":6.19,"t":"2026-10-16T14:25:00Z","v":112,"vw":6.19},{"c":6.16,"h":6.19,"l":6.155,"n":17,"o":6.19,"t":"2026-10-16T14:30:00Z","v":1522,"vw":6.16724},{"c":6.195,"h":6.195,"l":6.195,"n":3,"o":6.195,"t":"2026-10-16T14:35:00Z","v":129,"vw":6.195},{"c":6.19,"h":6.19,"l":6.18,"n":8,"o":6.19,"t":"2026-10-16T14:55:00Z","v":393,"vw":6.186667},{"c":6.195,"h":6.195,"l":6.195,"n":2,"o":6.195,"t":"2026-10-16T15:00:00Z","v":181,"vw":6.195},{"c":6.125,"h":6.17,"l":6.1,"n":92,"o":6.17,"t":"2026-10-16T15:05:00Z","v":3690,"vw":6.129417},{"c":6.15,"h":6.19,"l":6.14,"n":23,"o":6.15,"t":"2026-10-16T15:10:00Z","v":2495,"vw":6.155815},{"c":6.175,"h":6.175,"l":6.16,"n":9,"o":6.16,"t":"2026-10-16T15:15:00Z","v":1124,"vw":6.170455},{"c":6.18,"h":6.2,"l":6.18,"n":29,"o":6.18,"t":"2026-10-16T15:25:00Z","v":2500,"vw":6.184348},{"c":6.16,"h":6.175,"l":6.16,"n":4,"o":6.175,"t":"2026-10-16T15:30:00Z","v":206,"vw":6.1675},{"c":6.155,"h":6.16,"l":6.155,"n":11,"o":6.16,"t":"2026-10-16T15:35:00Z","v":495,"vw":6.156667},{"c":6.195,"h":6.23,"l":6.15,"n":32,"o":6.16,"t":"2026-10-16T15:45:00Z","v":3592,"vw":6.185298},{"c":6.19,"h":6.19,"l":6.19,"n":10,"o":6.19,"t":"2026-10-16T15:50:00Z","v":669,"vw":6.19},{"c":6.18,"h":6.18,"l":6.18,"n":4,"o":6.18,"t":"2026-10-16T15:55:00Z","v":1100,"vw":6.18},{"c":6.13,"h":6.165,"l":6.13,"n":25,"o":6.165,"t":"2026-10-16T16:00:00Z","v":4082,"vw":6.144125},{"c":6.13,"h":6.13,"l":6.12,"n":5,"o":6.12,"t":"2026-10-16T16:05:00Z","v":464,"vw":6.127831},{"c":6.135,"h":6.135,"l":6.135,"n":2,"o":6.135,"t":"2026-10-16T16:10:00Z","v":102,"vw":6.135},{"c":6.14,"h":6.16,"l":6.14,"n":5,"o":6.14,"t":"2026-10-16T16:15:00Z","v":1100,"vw":6.155396},{"c":6.145,"h":6.145,"l":6.145,"n":2,"o":6.145,"t":"2026-10-16T16:25:00Z","v":104,"vw":6.145},{"c":6.13,"h":6.14,"l":6.13,"n":11,"o":6.14,"t":"2026-10-16T16:30:00Z","v":550,"vw":6.133333},{"c":6.13,"h":6.13,"l":6.13,"n":3,"o":6.13,"t":"2026-10-16T16:35:00Z","v":2063,"vw":6.13},{"c":6.1204,"h":6.1204,"l":6.1204,"n":1,"o":6.1204,"t":"2026-10-16T16:40:00Z","v":500,"vw":6.1204},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-16T16:50:00Z","v":100,"vw":6.12},{"c":6.12,"h":6.12,"l":6.12,"n":5,"o":6.12,"t":"2026-10-16T17:05:00Z","v":146,"vw":6.12},{"c":6.115,"h":6.115,"l":6.115,"n":3,"o":6.115,"t":"2026-10-16T17:10:00Z","v":167,"vw":6.115},{"c":6.11,"h":6.11,"l":6.09,"n":12,"o":6.1,"t":"2026-10-16T17:15:00Z","v":1514,"vw":6.107141},{"c":6.08,"h":6.082,"l":6.08,"n":3,"o":6.082,"t":"2026-10-16T17:25:00Z","v":1315,"vw":6.080451},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-16T17:30:00Z","v":100,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":2,"o":6.09,"t":"2026-10-16T17:35:00Z","v":105,"vw":6.09},{"c":6.09,"h":6.09,"l":6.04,"n":109,"o":6.08,"t":"2026-10-16T17:45:00Z","v":9632,"vw":6.063438},{"c":6.055,"h":6.11,"l":6.055,"n":21,"o":6.11,"t":"2026-10-16T17:50:00Z","v":1597,"vw":6.09625},{"c":6.075,"h":6.075,"l":6.075,"n":4,"o":6.075,"t":"2026-10-16T17:55:00Z","v":126,"vw":6.075},{"c":6.035,"h":6.055,"l":6.01,"n":40,"o":6.055,"t":"2026-10-16T18:00:00Z","v":2963,"vw":6.030231},{"c":6.09,"h":6.11,"l":6.04,"n":30,"o":6.055,"t":"2026-10-16T18:10:00Z","v":3605,"vw":6.070424},{"c":6.07,"h":6.1007,"l":6.07,"n":26,"o":6.1007,"t":"2026-10-16T18:15:00Z","v":2488,"vw":6.08144},{"c":6.07,"h":6.07,"l":6.07,"n":3,"o":6.07,"t":"2026-10-16T18:20:00Z","v":104,"vw":6.07},{"c":6.08,"h":6.1,"l":6.08,"n":9,"o":6.08,"t":"2026-10-16T18:40:00Z","v":1473,"vw":6.087286},{"c":6.06,"h":6.06,"l":6.06,"n":6,"o":6.06,"t":"2026-10-16T18:50:00Z","v":500,"vw":6.06},{"c":6.06,"h":6.06,"l":6.055,"n":17,"o":6.055,"t":"2026-10-16T18:55:00Z","v":1363,"vw":6.059066},{"c":6.05,"h":6.06,"l":6.05,"n":9,"o":6.06,"t":"2026-10-16T19:00:00Z","v":884,"vw":6.054225},{"c":6.07,"h":6.07,"l":6.0601,"n":10,"o":6.0601,"t":"2026-10-16T19:05:00Z","v":1916,"vw":6.061847},{"c":6.05,"h":6.065,"l":6.05,"n":13,"o":6.06,"t":"2026-10-16T19:10:00Z","v":603,"vw":6.056757},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-16T19:20:00Z","v":100,"vw":6.06},{"c":6.05,"h":6.07,"l":6.05,"n":24,"o":6.07,"t":"2026-10-16T19:25:00Z","v":846,"vw":6.055},{"c":6.05,"h":6.05,"l":6.045,"n":13,"o":6.045,"t":"2026-10-16T19:30:00Z","v":532,"vw":6.048333},{"c":6.055,"h":6.075,"l":6.05,"n":63,"o":6.05,"t":"2026-10-16T19:35:00Z","v":4666,"vw":6.058971},{"c":6.02,"h":6.04,"l":6.01,"n":26,"o":6.04,"t":"2026-10-16T19:40:00Z","v":4444,"vw":6.030822},{"c":6.05,"h":6.06,"l":6.02,"n":48,"o":6.02,"t":"2026-10-16T19:45:00Z","v":3265,"vw":6.037885},{"c":6.05,"h":6.08,"l":6.04,"n":77,"o":6.045,"t":"2026-10-16T19:50:00Z","v":6018,"vw":6.058669},{"c":6.01,"h":6.07,"l":6.01,"n":132,"o":6.06,"t":"2026-10-16T19:55:00Z","v":10062,"vw":6.036723},{"c":6.06,"h":6.06,"l":6.01,"n":6,"o":6.01,"t":"2026-10-16T20:00:00Z","v":4679,"vw":6.011996},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-16T20:25:00Z","v":13152,"vw":6.01},{"c":6.02,"h":6.02,"l":6.02,"n":3,"o":6.02,"t":"2026-10-16T20:35:00Z","v":235,"vw":6.02},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-16T20:45:00Z","v":165,"vw":6.01},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-16T23:10:00Z","v":328,"vw":6},{"c":6.01,"h":6.25,"l":6.01,"n":9,"o":6.25,"t":"2026-10-19T13:30:00Z","v":755,"vw":6.050268},{"c":6.135,"h":6.135,"l":6.135,"n":1,"o":6.135,"t":"2026-10-19T13:35:00Z","v":350,"vw":6.135},{"c":6.01,"h":6.135,"l":5.9,"n":190,"o":6.135,"t":"2026-10-19T13:45:00Z","v":13706,"vw":6.003566},{"c":5.91,"h":5.92,"l":5.9,"n":11,"o":5.92,"t":"2026-10-19T13:55:00Z","v":909,"vw":5.91},{"c":5.8501,"h":6.07,"l":5.85,"n":9,"o":5.87,"t":"2026-10-19T14:00:00Z","v":819,"vw":5.881013},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-19T14:05:00Z","v":100,"vw":5.89},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-19T14:10:00Z","v":100,"vw":5.9},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-19T14:15:00Z","v":100,"vw":5.91},{"c":5.98,"h":5.98,"l":5.975,"n":4,"o":5.975,"t":"2026-10-19T14:20:00Z","v":220,"vw":5.9775},{"c":5.975,"h":5.98,"l":5.96,"n":50,"o":5.96,"t":"2026-10-19T14:30:00Z","v":4560,"vw":5.972375},{"c":5.98,"h":5.98,"l":5.97,"n":37,"o":5.97,"t":"2026-10-19T14:35:00Z","v":4693,"vw":5.970213},{"c":5.98,"h":5.98,"l":5.965,"n":26,"o":5.98,"t":"2026-10-19T14:40:00Z","v":1181,"vw":5.973557},{"c":5.95,"h":5.95,"l":5.95,"n":11,"o":5.95,"t":"2026-10-19T14:45:00Z","v":423,"vw":5.95},{"c":5.92,"h":5.92,"l":5.92,"n":4,"o":5.92,"t":"2026-10-19T14:50:00Z","v":204,"vw":5.92},{"c":5.93,"h":5.93,"l":5.9,"n":14,"o":5.9,"t":"2026-10-19T14:55:00Z","v":1116,"vw":5.91125},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-19T15:00:00Z","v":105,"vw":5.92},{"c":5.91,"h":5.91,"l":5.91,"n":9,"o":5.91,"t":"2026-10-19T15:10:00Z","v":568,"vw":5.91},{"c":5.95,"h":5.95,"l":5.9,"n":35,"o":5.9,"t":"2026-10-19T15:15:00Z","v":3015,"vw":5.933697},{"c":5.915,"h":5.95,"l":5.915,"n":24,"o":5.95,"t":"2026-10-19T15:20:00Z","v":2261,"vw":5.933809},{"c":5.945,"h":5.95,"l":5.93,"n":23,"o":5.94,"t":"2026-10-19T15:40:00Z","v":1673,"vw":5.944375},{"c":5.925,"h":5.925,"l":5.925,"n":2,"o":5.925,"t":"2026-10-19T15:45:00Z","v":103,"vw":5.925},{"c":5.93,"h":5.93,"l":5.93,"n":7,"o":5.93,"t":"2026-10-19T15:55:00Z","v":362,"vw":5.93},{"c":5.92,"h":5.92,"l":5.92,"n":9,"o":5.92,"t":"2026-10-19T16:00:00Z","v":514,"vw":5.92},{"c":5.915,"h":5.915,"l":5.915,"n":8,"o":5.915,"t":"2026-10-19T16:10:00Z","v":606,"vw":5.915},{"c":5.9,"h":5.9,"l":5.9,"n":8,"o":5.9,"t":"2026-10-19T16:40:00Z","v":1531,"vw":5.9},{"c":5.91,"h":5.91,"l":5.885,"n":13,"o":5.885,"t":"2026-10-19T16:45:00Z","v":676,"vw":5.90375},{"c":5.91,"h":5.91,"l":5.9,"n":6,"o":5.9,"t":"2026-10-19T16:55:00Z","v":535,"vw":5.908},{"c":5.885,"h":5.91,"l":5.885,"n":13,"o":5.91,"t":"2026-10-19T17:10:00Z","v":1799,"vw":5.895932},{"c":5.91,"h":5.91,"l":5.9084,"n":9,"o":5.9084,"t":"2026-10-19T17:15:00Z","v":906,"vw":5.909149},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-19T17:20:00Z","v":100,"vw":5.89},{"c":5.93,"h":5.93,"l":5.92,"n":21,"o":5.92,"t":"2026-10-19T17:25:00Z","v":1695,"vw":5.924815},{"c":5.89,"h":5.91,"l":5.89,"n":29,"o":5.91,"t":"2026-10-19T17:45:00Z","v":1108,"vw":5.9075},{"c":5.9,"h":5.92,"l":5.9,"n":10,"o":5.92,"t":"2026-10-19T17:50:00Z","v":366,"vw":5.91},{"c":5.9,"h":5.9,"l":5.9,"n":5,"o":5.9,"t":"2026-10-19T17:55:00Z","v":500,"vw":5.9},{"c":5.9,"h":5.905,"l":5.89,"n":6,"o":5.9,"t":"2026-10-19T18:10:00Z","v":550,"vw":5.899},{"c":5.915,"h":5.915,"l":5.905,"n":6,"o":5.905,"t":"2026-10-19T18:15:00Z","v":336,"vw":5.91},{"c":5.915,"h":5.915,"l":5.915,"n":7,"o":5.915,"t":"2026-10-19T18:20:00Z","v":541,"vw":5.915},{"c":5.94,"h":5.94,"l":5.915,"n":22,"o":5.9265,"t":"2026-10-19T18:25:00Z","v":3319,"vw":5.927638},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-19T18:30:00Z","v":100,"vw":5.94},{"c":5.91,"h":5.94,"l":5.91,"n":25,"o":5.94,"t":"2026-10-19T18:35:00Z","v":6303,"vw":5.925643},{"c":5.92,"h":5.92,"l":5.915,"n":5,"o":5.915,"t":"2026-10-19T18:40:00Z","v":4219,"vw":5.915357},{"c":5.93,"h":5.93,"l":5.92,"n":8,"o":5.92,"t":"2026-10-19T18:45:00Z","v":535,"vw":5.92241},{"c":5.925,"h":5.925,"l":5.925,"n":4,"o":5.925,"t":"2026-10-19T19:00:00Z","v":1046,"vw":5.925},{"c":5.905,"h":5.92,"l":5.905,"n":23,"o":5.92,"t":"2026-10-19T19:05:00Z","v":1460,"vw":5.911},{"c":5.905,"h":5.905,"l":5.905,"n":3,"o":5.905,"t":"2026-10-19T19:10:00Z","v":165,"vw":5.905},{"c":5.91,"h":5.91,"l":5.895,"n":4,"o":5.895,"t":"2026-10-19T19:20:00Z","v":310,"vw":5.901667},{"c":5.9,"h":5.91,"l":5.9,"n":12,"o":5.91,"t":"2026-10-19T19:25:00Z","v":563,"vw":5.9025},{"c":5.9,"h":5.91,"l":5.895,"n":24,"o":5.91,"t":"2026-10-19T19:40:00Z","v":1011,"vw":5.902},{"c":5.87,"h":5.89,"l":5.87,"n":59,"o":5.89,"t":"2026-10-19T19:50:00Z","v":4287,"vw":5.881952},{"c":5.84,"h":5.88,"l":5.835,"n":241,"o":5.86,"t":"2026-10-19T19:55:00Z","v":17304,"vw":5.862707},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-10-19T20:00:00Z","v":3118,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-19T20:25:00Z","v":26304,"vw":5.86},{"c":5.83,"h":5.83,"l":5.83,"n":4,"o":5.83,"t":"2026-10-20T08:00:00Z","v":109,"vw":5.83},{"c":5.87,"h":5.87,"l":5.87,"n":5,"o":5.87,"t":"2026-10-20T13:30:00Z","v":1793,"vw":5.87},{"c":5.97,"h":5.995,"l":5.97,"n":34,"o":5.995,"t":"2026-10-20T14:20:00Z","v":4682,"vw":5.978913},{"c":5.98,"h":5.98,"l":5.98,"n":7,"o":5.98,"t":"2026-10-20T14:25:00Z","v":583,"vw":5.98},{"c":5.98,"h":5.98,"l":5.97,"n":22,"o":5.97,"t":"2026-10-20T14:35:00Z","v":1720,"vw":5.973077},{"c":5.99,"h":6,"l":5.975,"n":58,"o":5.99,"t":"2026-10-20T14:40:00Z","v":6802,"vw":5.982925},{"c":6,"h":6.01,"l":6,"n":28,"o":6,"t":"2026-10-20T14:45:00Z","v":2030,"vw":6.002353},{"c":6.01,"h":6.01,"l":6.01,"n":3,"o":6.01,"t":"2026-10-20T14:50:00Z","v":161,"vw":6.01},{"c":5.96,"h":5.98,"l":5.96,"n":6,"o":5.98,"t":"2026-10-20T14:55:00Z","v":207,"vw":5.97},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-20T15:00:00Z","v":100,"vw":6.01},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-20T15:35:00Z","v":500,"vw":6},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-20T15:40:00Z","v":300,"vw":6},{"c":5.98,"h":5.98,"l":5.98,"n":19,"o":5.98,"t":"2026-10-20T15:50:00Z","v":619,"vw":5.98},{"c":5.95,"h":5.95,"l":5.95,"n":3,"o":5.95,"t":"2026-10-20T16:00:00Z","v":114,"vw":5.95},{"c":5.95,"h":5.96,"l":5.95,"n":2,"o":5.96,"t":"2026-10-20T16:15:00Z","v":200,"vw":5.955},{"c":5.94,"h":5.95,"l":5.93,"n":21,"o":5.93,"t":"2026-10-20T16:20:00Z","v":1389,"vw":5.940991},{"c":5.92,"h":5.95,"l":5.91,"n":18,"o":5.95,"t":"2026-10-20T16:35:00Z","v":946,"vw":5.931402},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-20T16:45:00Z","v":100,"vw":5.92},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-20T16:55:00Z","v":100,"vw":5.92},{"c":5.89,"h":5.89,"l":5.89,"n":3,"o":5.89,"t":"2026-10-20T17:05:00Z","v":208,"vw":5.89},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-20T17:10:00Z","v":100,"vw":5.89},{"c":5.8949,"h":5.91,"l":5.89,"n":15,"o":5.89,"t":"2026-10-20T17:15:00Z","v":1056,"vw":5.894363},{"c":5.91,"h":5.91,"l":5.91,"n":2,"o":5.91,"t":"2026-10-20T17:20:00Z","v":800,"vw":5.91},{"c":5.93,"h":5.96,"l":5.9,"n":58,"o":5.9,"t":"2026-10-20T17:35:00Z","v":4486,"vw":5.92944},{"c":5.93,"h":5.93,"l":5.93,"n":8,"o":5.93,"t":"2026-10-20T17:40:00Z","v":494,"vw":5.93},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-20T17:45:00Z","v":100,"vw":5.95},{"c":5.9,"h":5.94,"l":5.9,"n":27,"o":5.94,"t":"2026-10-20T18:00:00Z","v":1018,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-20T18:15:00Z","v":200,"vw":5.93},{"c":5.91,"h":5.93,"l":5.91,"n":8,"o":5.93,"t":"2026-10-20T18:25:00Z","v":600,"vw":5.915},{"c":5.875,"h":5.88,"l":5.875,"n":14,"o":5.88,"t":"2026-10-20T18:50:00Z","v":523,"vw":5.8775},{"c":5.89,"h":5.89,"l":5.89,"n":12,"o":5.89,"t":"2026-10-20T18:55:00Z","v":512,"vw":5.89},{"c":5.905,"h":5.905,"l":5.89,"n":14,"o":5.89,"t":"2026-10-20T19:15:00Z","v":867,"vw":5.896429},{"c":5.905,"h":5.905,"l":5.905,"n":3,"o":5.905,"t":"2026-10-20T19:20:00Z","v":193,"vw":5.905},{"c":5.89,"h":5.89,"l":5.89,"n":2,"o":5.89,"t":"2026-10-20T19:25:00Z","v":200,"vw":5.89},{"c":5.89,"h":5.92,"l":5.89,"n":40,"o":5.9,"t":"2026-10-20T19:30:00Z","v":4116,"vw":5.908198},{"c":5.86,"h":5.905,"l":5.85,"n":36,"o":5.905,"t":"2026-10-20T19:35:00Z","v":3772,"vw":5.862498},{"c":5.88,"h":5.88,"l":5.87,"n":10,"o":5.87,"t":"2026-10-20T19:40:00Z","v":671,"vw":5.876},{"c":5.895,"h":5.895,"l":5.87,"n":27,"o":5.895,"t":"2026-10-20T19:45:00Z","v":2150,"vw":5.879411},{"c":5.89,"h":5.89,"l":5.89,"n":2,"o":5.89,"t":"2026-10-20T19:50:00Z","v":194,"vw":5.89},{"c":5.9,"h":5.92,"l":5.86,"n":157,"o":5.89,"t":"2026-10-20T19:55:00Z","v":7406,"vw":5.887201},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-20T20:00:00Z","v":2800,"vw":5.92},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-20T20:25:00Z","v":52608,"vw":5.92},{"c":6.03,"h":6.03,"l":6,"n":4,"o":6,"t":"2026-10-20T22:25:00Z","v":428,"vw":6.020683},{"c":5.8901,"h":5.96,"l":5.89,"n":13,"o":5.96,"t":"2026-10-21T13:30:00Z","v":1874,"vw":5.924327},{"c":5.935,"h":5.935,"l":5.93,"n":6,"o":5.93,"t":"2026-10-21T13:35:00Z","v":1400,"vw":5.931154},{"c":5.935,"h":5.935,"l":5.935,"n":3,"o":5.935,"t":"2026-10-21T13:40:00Z","v":176,"vw":5.935},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-21T13:50:00Z","v":100,"vw":5.94},{"c":5.945,"h":5.945,"l":5.87,"n":4,"o":5.87,"t":"2026-10-21T13:55:00Z","v":286,"vw":5.9075},{"c":5.945,"h":5.945,"l":5.945,"n":1,"o":5.945,"t":"2026-10-21T14:00:00Z","v":100,"vw":5.945},{"c":5.945,"h":5.945,"l":5.945,"n":1,"o":5.945,"t":"2026-10-21T14:10:00Z","v":100,"vw":5.945},{"c":5.945,"h":5.945,"l":5.945,"n":1,"o":5.945,"t":"2026-10-21T14:15:00Z","v":100,"vw":5.945},{"c":5.895,"h":6.0048,"l":5.85,"n":40,"o":6.0048,"t":"2026-10-21T14:25:00Z","v":3307,"vw":5.95345},{"c":5.875,"h":5.875,"l":5.875,"n":1,"o":5.875,"t":"2026-10-21T14:40:00Z","v":100,"vw":5.875},{"c":5.86,"h":5.89,"l":5.85,"n":24,"o":5.875,"t":"2026-10-21T14:45:00Z","v":1866,"vw":5.873667},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-21T14:50:00Z","v":400,"vw":5.85},{"c":5.8,"h":5.83,"l":5.8,"n":21,"o":5.82,"t":"2026-10-21T15:00:00Z","v":2601,"vw":5.81},{"c":5.77,"h":5.77,"l":5.75,"n":4,"o":5.75,"t":"2026-10-21T15:05:00Z","v":234,"vw":5.759615},{"c":5.84,"h":5.84,"l":5.77,"n":40,"o":5.77,"t":"2026-10-21T15:10:00Z","v":5220,"vw":5.828684},{"c":5.805,"h":5.805,"l":5.805,"n":4,"o":5.805,"t":"2026-10-21T15:15:00Z","v":215,"vw":5.805},{"c":5.83,"h":5.83,"l":5.82,"n":13,"o":5.82,"t":"2026-10-21T15:20:00Z","v":1462,"vw":5.823846},{"c":5.835,"h":5.835,"l":5.835,"n":3,"o":5.835,"t":"2026-10-21T15:30:00Z","v":300,"vw":5.835},{"c":5.835,"h":5.835,"l":5.835,"n":1,"o":5.835,"t":"2026-10-21T15:35:00Z","v":110,"vw":5.835},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-21T15:40:00Z","v":100,"vw":5.85},{"c":5.85,"h":5.88,"l":5.835,"n":21,"o":5.87,"t":"2026-10-21T15:45:00Z","v":4187,"vw":5.858443},{"c":5.845,"h":5.845,"l":5.845,"n":2,"o":5.845,"t":"2026-10-21T15:50:00Z","v":200,"vw":5.845},{"c":5.835,"h":5.85,"l":5.835,"n":2,"o":5.85,"t":"2026-10-21T16:00:00Z","v":1100,"vw":5.848636},{"c":5.82,"h":5.82,"l":5.82,"n":3,"o":5.82,"t":"2026-10-21T16:10:00Z","v":590,"vw":5.82},{"c":5.8,"h":5.82,"l":5.8,"n":35,"o":5.82,"t":"2026-10-21T16:15:00Z","v":1753,"vw":5.810769},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-21T16:20:00Z","v":100,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":8,"o":5.8,"t":"2026-10-21T16:30:00Z","v":764,"vw":5.8},{"c":5.81,"h":5.81,"l":5.8,"n":8,"o":5.81,"t":"2026-10-21T16:35:00Z","v":4608,"vw":5.801111},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-21T16:40:00Z","v":500,"vw":5.8},{"c":5.795,"h":5.81,"l":5.795,"n":13,"o":5.81,"t":"2026-10-21T16:45:00Z","v":1300,"vw":5.79888},{"c":5.795,"h":5.795,"l":5.795,"n":2,"o":5.795,"t":"2026-10-21T16:50:00Z","v":200,"vw":5.795},{"c":5.795,"h":5.795,"l":5.795,"n":4,"o":5.795,"t":"2026-10-21T17:05:00Z","v":306,"vw":5.795},{"c":5.775,"h":5.79,"l":5.775,"n":22,"o":5.78,"t":"2026-10-21T17:10:00Z","v":1406,"vw":5.779375},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-21T17:15:00Z","v":100,"vw":5.79},{"c":5.78,"h":5.78,"l":5.78,"n":3,"o":5.78,"t":"2026-10-21T17:20:00Z","v":188,"vw":5.78},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-21T17:25:00Z","v":100,"vw":5.78},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-10-21T17:30:00Z","v":101,"vw":5.78},{"c":5.78,"h":5.78,"l":5.77,"n":14,"o":5.78,"t":"2026-10-21T17:40:00Z","v":1007,"vw":5.77625},{"c":5.78,"h":5.78,"l":5.78,"n":15,"o":5.78,"t":"2026-10-21T17:45:00Z","v":832,"vw":5.78},{"c":5.8,"h":5.8,"l":5.78,"n":6,"o":5.78,"t":"2026-10-21T17:50:00Z","v":420,"vw":5.79},{"c":5.785,"h":5.785,"l":5.785,"n":1,"o":5.785,"t":"2026-10-21T17:55:00Z","v":100,"vw":5.785},{"c":5.815,"h":5.815,"l":5.8,"n":9,"o":5.8,"t":"2026-10-21T18:05:00Z","v":729,"vw":5.804823},{"c":5.815,"h":5.815,"l":5.815,"n":7,"o":5.815,"t":"2026-10-21T18:25:00Z","v":293,"vw":5.815},{"c":5.785,"h":5.815,"l":5.78,"n":36,"o":5.815,"t":"2026-10-21T18:30:00Z","v":2306,"vw":5.790581},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-21T18:40:00Z","v":100,"vw":5.8},{"c":5.78,"h":5.8,"l":5.78,"n":14,"o":5.8,"t":"2026-10-21T18:45:00Z","v":810,"vw":5.785577},{"c":5.765,"h":5.765,"l":5.76,"n":8,"o":5.76,"t":"2026-10-21T18:50:00Z","v":658,"vw":5.760833},{"c":5.74,"h":5.75,"l":5.74,"n":16,"o":5.75,"t":"2026-10-21T18:55:00Z","v":1465,"vw":5.748519},{"c":5.73,"h":5.74,"l":5.71,"n":31,"o":5.72,"t":"2026-10-21T19:00:00Z","v":2538,"vw":5.729874},{"c":5.75,"h":5.75,"l":5.75,"n":5,"o":5.75,"t":"2026-10-21T19:20:00Z","v":373,"vw":5.75},{"c":5.77,"h":5.77,"l":5.73,"n":6,"o":5.75,"t":"2026-10-21T19:30:00Z","v":590,"vw":5.75},{"c":5.75,"h":5.75,"l":5.72,"n":9,"o":5.74,"t":"2026-10-21T19:45:00Z","v":523,"vw":5.74},{"c":5.73,"h":5.75,"l":5.72,"n":68,"o":5.72,"t":"2026-10-21T19:50:00Z","v":4441,"vw":5.734279},{"c":5.7,"h":5.72,"l":5.67,"n":283,"o":5.71,"t":"2026-10-21T19:55:00Z","v":18485,"vw":5.693467},{"c":5.69,"h":5.69,"l":5.69,"n":4,"o":5.69,"t":"2026-10-21T20:00:00Z","v":3759,"vw":5.69},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-22T11:00:00Z","v":458,"vw":5.65},{"c":5.5689,"h":5.66,"l":5.55,"n":32,"o":5.66,"t":"2026-10-22T13:30:00Z","v":1964,"vw":5.597463},{"c":5.56,"h":5.58,"l":5.56,"n":37,"o":5.57,"t":"2026-10-22T13:35:00Z","v":1547,"vw":5.5675},{"c":5.67,"h":5.67,"l":5.58,"n":209,"o":5.58,"t":"2026-10-22T13:40:00Z","v":27825,"vw":5.647413},{"c":5.68,"h":5.68,"l":5.65,"n":45,"o":5.66,"t":"2026-10-22T13:45:00Z","v":1346,"vw":5.664444},{"c":5.67,"h":5.69,"l":5.67,"n":8,"o":5.685,"t":"2026-10-22T13:55:00Z","v":655,"vw":5.679782},{"c":5.68,"h":5.685,"l":5.675,"n":11,"o":5.675,"t":"2026-10-22T14:00:00Z","v":1952,"vw":5.679167},{"c":5.6,"h":5.68,"l":5.6,"n":34,"o":5.66,"t":"2026-10-22T14:10:00Z","v":2584,"vw":5.658198},{"c":5.585,"h":5.6,"l":5.585,"n":32,"o":5.6,"t":"2026-10-22T14:15:00Z","v":6134,"vw":5.598938},{"c":5.57,"h":5.62,"l":5.56,"n":327,"o":5.57,"t":"2026-10-22T14:20:00Z","v":25482,"vw":5.582434},{"c":5.588,"h":5.588,"l":5.588,"n":5,"o":5.588,"t":"2026-10-22T14:25:00Z","v":224,"vw":5.588},{"c":5.68,"h":5.7,"l":5.63,"n":75,"o":5.63,"t":"2026-10-22T14:40:00Z","v":4174,"vw":5.67242},{"c":5.64,"h":5.67,"l":5.64,"n":53,"o":5.67,"t":"2026-10-22T14:45:00Z","v":7297,"vw":5.660179},{"c":5.665,"h":5.665,"l":5.665,"n":1,"o":5.665,"t":"2026-10-22T15:00:00Z","v":100,"vw":5.665},{"c":5.68,"h":5.72,"l":5.68,"n":26,"o":5.69,"t":"2026-10-22T15:20:00Z","v":1765,"vw":5.708836},{"c":5.695,"h":5.7,"l":5.695,"n":4,"o":5.7,"t":"2026-10-22T15:25:00Z","v":4519,"vw":5.699859},{"c":5.87,"h":5.91,"l":5.73,"n":87,"o":5.73,"t":"2026-10-22T15:30:00Z","v":15851,"vw":5.815707},{"c":5.85,"h":5.91,"l":5.83,"n":60,"o":5.83,"t":"2026-10-22T15:35:00Z","v":12123,"vw":5.874535},{"c":5.93,"h":5.9799,"l":5.85,"n":69,"o":5.89,"t":"2026-10-22T15:40:00Z","v":13304,"vw":5.926171},{"c":5.93,"h":5.95,"l":5.9,"n":112,"o":5.92,"t":"2026-10-22T15:45:00Z","v":22217,"vw":5.929642},{"c":5.91,"h":5.95,"l":5.9,"n":56,"o":5.93,"t":"2026-10-22T15:50:00Z","v":7161,"vw":5.927052},{"c":5.87,"h":5.9583,"l":5.87,"n":63,"o":5.9583,"t":"2026-10-22T15:55:00Z","v":4211,"vw":5.92153},{"c":5.91,"h":5.91,"l":5.8905,"n":46,"o":5.91,"t":"2026-10-22T16:00:00Z","v":4458,"vw":5.900827},{"c":5.86,"h":5.89,"l":5.85,"n":67,"o":5.88,"t":"2026-10-22T16:05:00Z","v":10661,"vw":5.868191},{"c":5.92,"h":5.92,"l":5.82,"n":18,"o":5.8691,"t":"2026-10-22T16:10:00Z","v":6094,"vw":5.863905},{"c":5.91,"h":5.91,"l":5.905,"n":12,"o":5.905,"t":"2026-10-22T16:15:00Z","v":1842,"vw":5.908634},{"c":5.86,"h":5.885,"l":5.86,"n":23,"o":5.885,"t":"2026-10-22T16:20:00Z","v":2982,"vw":5.876353},{"c":5.87,"h":5.87,"l":5.85,"n":16,"o":5.87,"t":"2026-10-22T16:25:00Z","v":1484,"vw":5.858845},{"c":5.83,"h":5.86,"l":5.83,"n":20,"o":5.86,"t":"2026-10-22T16:30:00Z","v":2775,"vw":5.847108},{"c":5.83,"h":5.8401,"l":5.83,"n":13,"o":5.8401,"t":"2026-10-22T16:35:00Z","v":879,"vw":5.838367},{"c":5.7701,"h":5.82,"l":5.7701,"n":62,"o":5.82,"t":"2026-10-22T16:40:00Z","v":6954,"vw":5.80006},{"c":5.77,"h":5.78,"l":5.77,"n":8,"o":5.78,"t":"2026-10-22T16:45:00Z","v":1408,"vw":5.779167},{"c":5.835,"h":5.84,"l":5.79,"n":76,"o":5.79,"t":"2026-10-22T16:55:00Z","v":10267,"vw":5.811284},{"c":5.8243,"h":5.83,"l":5.79,"n":120,"o":5.82,"t":"2026-10-22T17:00:00Z","v":11962,"vw":5.816213},{"c":5.82,"h":5.8288,"l":5.81,"n":8,"o":5.8288,"t":"2026-10-22T17:05:00Z","v":512,"vw":5.8197},{"c":5.81,"h":5.81,"l":5.81,"n":2,"o":5.81,"t":"2026-10-22T17:10:00Z","v":119,"vw":5.81},{"c":5.855,"h":5.86,"l":5.81,"n":38,"o":5.81,"t":"2026-10-22T17:15:00Z","v":3942,"vw":5.850421},{"c":5.86,"h":5.9,"l":5.855,"n":51,"o":5.855,"t":"2026-10-22T17:20:00Z","v":8053,"vw":5.877598},{"c":5.84,"h":5.84,"l":5.84,"n":4,"o":5.84,"t":"2026-10-22T17:25:00Z","v":130,"vw":5.84},{"c":5.8583,"h":5.87,"l":5.8583,"n":9,"o":5.87,"t":"2026-10-22T17:30:00Z","v":404,"vw":5.86415},{"c":5.8667,"h":5.8667,"l":5.8667,"n":2,"o":5.8667,"t":"2026-10-22T17:35:00Z","v":501,"vw":5.8667},{"c":5.855,"h":5.88,"l":5.85,"n":24,"o":5.88,"t":"2026-10-22T17:40:00Z","v":1078,"vw":5.853889},{"c":5.84,"h":5.85,"l":5.8383,"n":40,"o":5.84,"t":"2026-10-22T17:45:00Z","v":2711,"vw":5.841857},{"c":5.83,"h":5.83,"l":5.825,"n":4,"o":5.825,"t":"2026-10-22T17:50:00Z","v":613,"vw":5.826667},{"c":5.82,"h":5.83,"l":5.82,"n":18,"o":5.83,"t":"2026-10-22T17:55:00Z","v":1155,"vw":5.823947},{"c":5.81,"h":5.81,"l":5.81,"n":27,"o":5.81,"t":"2026-10-22T18:00:00Z","v":8928,"vw":5.81},{"c":5.82,"h":5.82,"l":5.8,"n":13,"o":5.8199,"t":"2026-10-22T18:05:00Z","v":3261,"vw":5.817563},{"c":5.8101,"h":5.8102,"l":5.8101,"n":7,"o":5.8102,"t":"2026-10-22T18:10:00Z","v":448,"vw":5.810158},{"c":5.82,"h":5.82,"l":5.82,"n":7,"o":5.82,"t":"2026-10-22T18:15:00Z","v":327,"vw":5.82},{"c":5.81,"h":5.83,"l":5.81,"n":18,"o":5.83,"t":"2026-10-22T18:20:00Z","v":1472,"vw":5.82848},{"c":5.78,"h":5.86,"l":5.78,"n":57,"o":5.81,"t":"2026-10-22T18:25:00Z","v":4428,"vw":5.815926},{"c":5.81,"h":5.81,"l":5.77,"n":20,"o":5.78,"t":"2026-10-22T18:30:00Z","v":1461,"vw":5.781277},{"c":5.81,"h":5.81,"l":5.81,"n":12,"o":5.81,"t":"2026-10-22T18:45:00Z","v":636,"vw":5.81},{"c":5.78,"h":5.8,"l":5.78,"n":65,"o":5.8,"t":"2026-10-22T18:50:00Z","v":14476,"vw":5.786899},{"c":5.78,"h":5.79,"l":5.78,"n":10,"o":5.79,"t":"2026-10-22T18:55:00Z","v":821,"vw":5.787143},{"c":5.77,"h":5.77,"l":5.77,"n":6,"o":5.77,"t":"2026-10-22T19:00:00Z","v":236,"vw":5.77},{"c":5.7675,"h":5.77,"l":5.76,"n":15,"o":5.765,"t":"2026-10-22T19:05:00Z","v":1324,"vw":5.767727},{"c":5.77,"h":5.78,"l":5.76,"n":34,"o":5.7717,"t":"2026-10-22T19:10:00Z","v":1360,"vw":5.770243},{"c":5.76,"h":5.7652,"l":5.76,"n":10,"o":5.76,"t":"2026-10-22T19:15:00Z","v":3458,"vw":5.763108},{"c":5.8,"h":5.8,"l":5.77,"n":26,"o":5.77,"t":"2026-10-22T19:20:00Z","v":4316,"vw":5.783375},{"c":5.8,"h":5.81,"l":5.77,"n":68,"o":5.81,"t":"2026-10-22T19:25:00Z","v":11280,"vw":5.796804},{"c":5.77,"h":5.785,"l":5.77,"n":23,"o":5.78,"t":"2026-10-22T19:30:00Z","v":1798,"vw":5.783729},{"c":5.75,"h":5.765,"l":5.75,"n":46,"o":5.76,"t":"2026-10-22T19:35:00Z","v":2987,"vw":5.754314},{"c":5.74,"h":5.76,"l":5.74,"n":51,"o":5.75,"t":"2026-10-22T19:40:00Z","v":2297,"vw":5.747439},{"c":5.75,"h":5.77,"l":5.74,"n":42,"o":5.74,"t":"2026-10-22T19:45:00Z","v":3073,"vw":5.756774},{"c":5.76,"h":5.78,"l":5.76,"n":106,"o":5.76,"t":"2026-10-22T19:50:00Z","v":5644,"vw":5.76741},{"c":5.78,"h":5.79,"l":5.75,"n":370,"o":5.76,"t":"2026-10-22T19:55:00Z","v":14694,"vw":5.770161},{"c":5.76,"h":5.76,"l":5.76,"n":3,"o":5.76,"t":"2026-10-22T20:00:00Z","v":2604,"vw":5.76}],"history":[{"c":7.5,"h":7.82,"l":7.43,"n":508,"o":7.8,"t":"2024-10-21T04:00:00Z","v":58112,"vw":7.635148},{"c":7.44,"h":7.62,"l":7.44,"n":303,"o":7.48,"t":"2024-10-22T04:00:00Z","v":45839,"vw":7.49073},{"c":7.23,"h":7.425,"l":7.1838,"n":307,"o":7.41,"t":"2024-10-23T04:00:00Z","v":50899,"vw":7.300254},{"c":7.21,"h":7.3393,"l":7.19,"n":158,"o":7.275,"t":"2024-10-24T04:00:00Z","v":22194,"vw":7.24097},{"c":7.31,"h":7.31,"l":7.19,"n":249,"o":7.2,"t":"2024-10-25T04:00:00Z","v":26628,"vw":7.24768},{"c":7.54,"h":7.56,"l":7.29,"n":178,"o":7.35,"t":"2024-10-28T04:00:00Z","v":21639,"vw":7.494562},{"c":7.35,"h":7.4366,"l":7.22,"n":204,"o":7.42,"t":"2024-10-29T04:00:00Z","v":28960,"vw":7.366375},{"c":7.45,"h":7.52,"l":7.33,"n":125,"o":7.39,"t":"2024-10-30T04:00:00Z","v":14411,"vw":7.461071},{"c":7.27,"h":7.35,"l":7.26,"n":240,"o":7.35,"t":"2024-10-31T04:00:00Z","v":25218,"vw":7.279227},{"c":7.35,"h":7.43,"l":7.25,"n":109,"o":7.3789,"t":"2024-11-01T04:00:00Z","v":9743,"vw":7.344776},{"c":8.2,"h":9.16,"l":8.05,"n":1286,"o":9.14,"t":"2024-11-04T05:00:00Z","v":267883,"vw":8.427085},{"c":7.91,"h":8.4,"l":7.9,"n":352,"o":8.21,"t":"2024-11-05T05:00:00Z","v":43464,"vw":8.183437},{"c":8,"h":8.2399,"l":7.9023,"n":437,"o":8,"t":"2024-11-06T05:00:00Z","v":40056,"vw":8.042652},{"c":8.96,"h":9.16,"l":8.07,"n":843,"o":8.14,"t":"2024-11-07T05:00:00Z","v":93703,"vw":8.75871},{"c":8.75,"h":9.17,"l":8.17,"n":547,"o":9,"t":"2024-11-08T05:00:00Z","v":80466,"vw":8.807851},{"c":8.16,"h":8.75,"l":7.8668,"n":476,"o":8.75,"t":"2024-11-11T05:00:00Z","v":46211,"vw":8.206936},{"c":7.96,"h":8.1999,"l":7.96,"n":170,"o":8.12,"t":"2024-11-12T05:00:00Z","v":15834,"vw":8.04521},{"c":8.17,"h":8.2575,"l":7.95,"n":314,"o":8.03,"t":"2024-11-13T05:00:00Z","v":30604,"vw":8.088081},{"c":8.0114,"h":8.21,"l":7.7921,"n":176,"o":8.21,"t":"2024-11-14T05:00:00Z","v":16569,"vw":8.000485},{"c":8.01,"h":8.22,"l":7.67,"n":226,"o":7.9139,"t":"2024-11-15T05:00:00Z","v":32305,"vw":7.988189},{"c":7.84,"h":8,"l":7.77,"n":127,"o":8,"t":"2024-11-18T05:00:00Z","v":12052,"vw":7.886231},{"c":7.83,"h":7.95,"l":7.5601,"n":203,"o":7.78,"t":"2024-11-19T05:00:00Z","v":30270,"vw":7.787495},{"c":7.69,"h":7.77,"l":7.403,"n":258,"o":7.77,"t":"2024-11-20T05:00:00Z","v":28484,"vw":7.546803},{"c":7.52,"h":7.7652,"l":7.4101,"n":242,"o":7.63,"t":"2024-11-21T05:00:00Z","v":23147,"vw":7.576409},{"c":7.55,"h":7.78,"l":7.4301,"n":300,"o":7.78,"t":"2024-11-22T05:00:00Z","v":44234,"vw":7.535731},{"c":7.52,"h":7.8945,"l":7.52,"n":404,"o":7.59,"t":"2024-11-25T05:00:00Z","v":44494,"vw":7.671909},{"c":7.84,"h":7.85,"l":7.55,"n":257,"o":7.79,"t":"2024-11-26T05:00:00Z","v":40045,"vw":7.663432},{"c":8.15,"h":8.17,"l":7.825,"n":160,"o":7.86,"t":"2024-11-27T05:00:00Z","v":13506,"vw":7.985205},{"c":8.12,"h":8.33,"l":8.04,"n":84,"o":8.21,"t":"2024-11-29T05:00:00Z","v":6799,"vw":8.136437},{"c":8.41,"h":8.489,"l":8.17,"n":319,"o":8.17,"t":"2024-12-02T05:00:00Z","v":79155,"vw":8.369666},{"c":8.54,"h":8.7493,"l":8.32,"n":166,"o":8.63,"t":"2024-12-03T05:00:00Z","v":31230,"vw":8.574374},{"c":8.22,"h":8.6533,"l":8.16,"n":198,"o":8.59,"t":"2024-12-04T05:00:00Z","v":17666,"vw":8.336434},{"c":8.03,"h":8.36,"l":8.03,"n":210,"o":8.36,"t":"2024-12-05T05:00:00Z","v":27221,"vw":8.244444},{"c":7.49,"h":8.12,"l":7.4886,"n":4881,"o":7.62,"t":"2024-12-06T05:00:00Z","v":979139,"vw":7.663361},{"c":7.62,"h":7.9599,"l":7.55,"n":918,"o":7.75,"t":"2024-12-09T05:00:00Z","v":158298,"vw":7.73491},{"c":7.71,"h":7.86,"l":7.5,"n":476,"o":7.62,"t":"2024-12-10T05:00:00Z","v":87812,"vw":7.677975},{"c":7.55,"h":7.73,"l":7.4745,"n":383,"o":7.7,"t":"2024-12-11T05:00:00Z","v":65852,"vw":7.595324},{"c":7.43,"h":7.7,"l":7.05,"n":490,"o":7.7,"t":"2024-12-12T05:00:00Z","v":86568,"vw":7.392124},{"c":7.4,"h":7.51,"l":7.01,"n":389,"o":7.51,"t":"2024-12-13T05:00:00Z","v":90679,"vw":7.244057},{"c":7.2006,"h":7.43,"l":6.88,"n":640,"o":7.43,"t":"2024-12-16T05:00:00Z","v":106449,"vw":7.154942},{"c":7.24,"h":7.34,"l":7.06,"n":783,"o":7.24,"t":"2024-12-17T05:00:00Z","v":97031,"vw":7.151549},{"c":7.06,"h":7.4,"l":7,"n":789,"o":7.24,"t":"2024-12-18T05:00:00Z","v":77524,"vw":7.144453},{"c":7.28,"h":7.28,"l":7.06,"n":480,"o":7.14,"t":"2024-12-19T05:00:00Z","v":54842,"vw":7.158615},{"c":7.25,"h":7.3664,"l":7.17,"n":335,"o":7.26,"t":"2024-12-20T05:00:00Z","v":27999,"vw":7.25523},{"c":7,"h":7.24,"l":6.89,"n":1048,"o":7.24,"t":"2024-12-23T05:00:00Z","v":163233,"vw":7.015329},{"c":6.98,"h":7.2827,"l":6.95,"n":1041,"o":7,"t":"2024-12-24T05:00:00Z","v":95295,"vw":7.042782},{"c":7.05,"h":7.1799,"l":6.98,"n":654,"o":6.98,"t":"2024-12-26T05:00:00Z","v":48168,"vw":7.051946},{"c":7.15,"h":7.195,"l":6.9,"n":348,"o":7,"t":"2024-12-27T05:00:00Z","v":42756,"vw":7.056025},{"c":7.05,"h":7.11,"l":6.78,"n":572,"o":7.03,"t":"2024-12-30T05:00:00Z","v":103046,"vw":6.938109},{"c":7.51,"h":7.65,"l":6.96,"n":489,"o":6.96,"t":"2024-12-31T05:00:00Z","v":83481,"vw":7.333249},{"c":7.9,"h":7.99,"l":7.53,"n":777,"o":7.62,"t":"2025-01-02T05:00:00Z","v":101386,"vw":7.82969},{"c":7.79,"h":7.97,"l":7.63,"n":354,"o":7.97,"t":"2025-01-03T05:00:00Z","v":38436,"vw":7.817961},{"c":7.83,"h":7.9,"l":7.6,"n":386,"o":7.85,"t":"2025-01-06T05:00:00Z","v":43136,"vw":7.746076},{"c":7.66,"h":7.8257,"l":7.512,"n":423,"o":7.71,"t":"2025-01-07T05:00:00Z","v":43836,"vw":7.677848},{"c":7.68,"h":7.88,"l":7.585,"n":610,"o":7.69,"t":"2025-01-08T05:00:00Z","v":82304,"vw":7.710074},{"c":7.57,"h":7.856,"l":7.4801,"n":421,"o":7.8,"t":"2025-01-10T05:00:00Z","v":59205,"vw":7.585949},{"c":7.45,"h":7.6,"l":7.4,"n":647,"o":7.56,"t":"2025-01-13T05:00:00Z","v":74585,"vw":7.489322},{"c":7.3,"h":7.5997,"l":7.07,"n":553,"o":7.52,"t":"2025-01-14T05:00:00Z","v":106571,"vw":7.382215},{"c":7.38,"h":7.4208,"l":7.245,"n":331,"o":7.42,"t":"2025-01-15T05:00:00Z","v":42607,"vw":7.355569},{"c":7.43,"h":7.5499,"l":7.1723,"n":402,"o":7.45,"t":"2025-01-16T05:00:00Z","v":66854,"vw":7.424544},{"c":7.35,"h":7.55,"l":7.22,"n":934,"o":7.5,"t":"2025-01-17T05:00:00Z","v":57671,"vw":7.399225},{"c":7.32,"h":7.4,"l":7.1565,"n":467,"o":7.36,"t":"2025-01-21T05:00:00Z","v":46327,"vw":7.326659},{"c":7.23,"h":7.44,"l":7.185,"n":1274,"o":7.34,"t":"2025-01-22T05:00:00Z","v":53555,"vw":7.245349},{"c":7.22,"h":7.29,"l":7.0686,"n":404,"o":7.25,"t":"2025-01-23T05:00:00Z","v":47206,"vw":7.193895},{"c":7.05,"h":7.3,"l":7,"n":420,"o":7.18,"t":"2025-01-24T05:00:00Z","v":62654,"vw":7.082167},{"c":6.94,"h":7.2699,"l":6.9,"n":726,"o":7.02,"t":"2025-01-27T05:00:00Z","v":51177,"vw":7.029543},{"c":6.6,"h":6.95,"l":6.58,"n":750,"o":6.92,"t":"2025-01-28T05:00:00Z","v":105801,"vw":6.746046},{"c":6.25,"h":6.68,"l":6.225,"n":639,"o":6.65,"t":"2025-01-29T05:00:00Z","v":394275,"vw":6.350142},{"c":6.41,"h":6.6413,"l":6.34,"n":466,"o":6.34,"t":"2025-01-30T05:00:00Z","v":52637,"vw":6.442775},{"c":6.45,"h":6.5999,"l":6.275,"n":450,"o":6.44,"t":"2025-01-31T05:00:00Z","v":57879,"vw":6.397906},{"c":6.33,"h":6.44,"l":6.1901,"n":296,"o":6.25,"t":"2025-02-03T05:00:00Z","v":45768,"vw":6.292205},{"c":6.22,"h":6.3396,"l":6.17,"n":548,"o":6.31,"t":"2025-02-04T05:00:00Z","v":41855,"vw":6.254271},{"c":6.25,"h":6.355,"l":6.21,"n":919,"o":6.35,"t":"2025-02-05T05:00:00Z","v":45324,"vw":6.295848},{"c":6.14,"h":6.2899,"l":6.11,"n":554,"o":6.25,"t":"2025-02-06T05:00:00Z","v":27523,"vw":6.212659},{"c":6,"h":6.2,"l":5.92,"n":432,"o":6.11,"t":"2025-02-07T05:00:00Z","v":36338,"vw":6.050019},{"c":5.85,"h":6.1299,"l":5.71,"n":508,"o":6.06,"t":"2025-02-10T05:00:00Z","v":71391,"vw":5.878883},{"c":6.09,"h":6.1899,"l":5.63,"n":389,"o":5.82,"t":"2025-02-11T05:00:00Z","v":51407,"vw":5.881865},{"c":6.27,"h":6.3499,"l":5.95,"n":603,"o":5.98,"t":"2025-02-12T05:00:00Z","v":91697,"vw":6.232706},{"c":6.29,"h":6.6328,"l":6.19,"n":604,"o":6.28,"t":"2025-02-13T05:00:00Z","v":150963,"vw":6.36607},{"c":6.7,"h":6.76,"l":6.28,"n":1053,"o":6.28,"t":"2025-02-14T05:00:00Z","v":349681,"vw":6.478183},{"c":6.79,"h":6.9599,"l":6.51,"n":926,"o":6.74,"t":"2025-02-18T05:00:00Z","v":79066,"vw":6.714555},{"c":7.08,"h":7.08,"l":6.73,"n":569,"o":6.73,"t":"2025-02-19T05:00:00Z","v":84187,"vw":6.94159},{"c":7.44,"h":7.4486,"l":6.92,"n":937,"o":7.05,"t":"2025-02-20T05:00:00Z","v":132426,"vw":7.267256},{"c":7.48,"h":7.75,"l":7.3957,"n":728,"o":7.5,"t":"2025-02-21T05:00:00Z","v":110590,"vw":7.529062},{"c":7.44,"h":7.74,"l":7.4,"n":724,"o":7.48,"t":"2025-02-24T05:00:00Z","v":74954,"vw":7.560762},{"c":7.1,"h":7.49,"l":7.02,"n":336,"o":7.49,"t":"2025-02-25T05:00:00Z","v":20652,"vw":7.129896},{"c":7.33,"h":7.52,"l":6.87,"n":389,"o":7.17,"t":"2025-02-26T05:00:00Z","v":38757,"vw":7.275973},{"c":7.15,"h":7.47,"l":7.11,"n":633,"o":7.34,"t":"2025-02-27T05:00:00Z","v":36380,"vw":7.307567},{"c":6.93,"h":7.194,"l":6.85,"n":337,"o":7.05,"t":"2025-02-28T05:00:00Z","v":52791,"vw":6.925758},{"c":6.99,"h":7.22,"l":6.9,"n":220,"o":6.94,"t":"2025-03-03T05:00:00Z","v":22232,"vw":7.0053},{"c":7.12,"h":7.19,"l":6.69,"n":396,"o":7.0113,"t":"2025-03-04T05:00:00Z","v":47027,"vw":6.928817},{"c":7.33,"h":7.34,"l":6.84,"n":275,"o":6.99,"t":"2025-03-05T05:00:00Z","v":33544,"vw":7.001584},{"c":7.29,"h":7.3,"l":6.98,"n":379,"o":7.27,"t":"2025-03-06T05:00:00Z","v":31551,"vw":7.168779},{"c":6.86,"h":7.41,"l":6.82,"n":1089,"o":7.41,"t":"2025-03-07T05:00:00Z","v":75981,"vw":6.972343},{"c":6.74,"h":6.9703,"l":6.43,"n":372,"o":6.8,"t":"2025-03-10T04:00:00Z","v":86317,"vw":6.755016},{"c":6.82,"h":6.88,"l":6.37,"n":365,"o":6.88,"t":"2025-03-11T04:00:00Z","v":27223,"vw":6.606679},{"c":7.115,"h":7.19,"l":6.5408,"n":337,"o":6.74,"t":"2025-03-12T04:00:00Z","v":47180,"vw":6.807305},{"c":7,"h":7.3,"l":6.8637,"n":454,"o":7.3,"t":"2025-03-13T04:00:00Z","v":52549,"vw":6.98101},{"c":6.95,"h":7.11,"l":6.77,"n":315,"o":6.97,"t":"2025-03-14T04:00:00Z","v":38785,"vw":6.994436},{"c":6.81,"h":6.969,"l":6.74,"n":308,"o":6.95,"t":"2025-03-17T04:00:00Z","v":27477,"vw":6.86907},{"c":6.76,"h":7.0025,"l":6.7075,"n":294,"o":6.81,"t":"2025-03-18T04:00:00Z","v":48885,"vw":6.858367},{"c":6.89,"h":7.01,"l":6.35,"n":382,"o":6.58,"t":"2025-03-19T04:00:00Z","v":47833,"vw":6.865435},{"c":6.94,"h":7.15,"l":6.73,"n":340,"o":6.88,"t":"2025-03-20T04:00:00Z","v":41741,"vw":6.882394},{"c":6.81,"h":7.02,"l":6.61,"n":394,"o":6.74,"t":"2025-03-21T04:00:00Z","v":58320,"vw":6.855178},{"c":6.81,"h":6.9106,"l":6.66,"n":450,"o":6.77,"t":"2025-03-24T04:00:00Z","v":35149,"vw":6.83913},{"c":6.68,"h":6.91,"l":6.53,"n":487,"o":6.62,"t":"2025-03-25T04:00:00Z","v":64281,"vw":6.693086},{"c":6.5,"h":6.8,"l":6.5,"n":291,"o":6.8,"t":"2025-03-26T04:00:00Z","v":31067,"vw":6.584945},{"c":6.19,"h":6.69,"l":6.19,"n":507,"o":6.5,"t":"2025-03-27T04:00:00Z","v":85951,"vw":6.297187},{"c":6.05,"h":6.2823,"l":4.75,"n":1813,"o":6.17,"t":"2025-03-28T04:00:00Z","v":407295,"vw":5.545905},{"c":5.82,"h":6.05,"l":5.5,"n":465,"o":6.05,"t":"2025-03-31T04:00:00Z","v":69679,"vw":5.750701},{"c":5.85,"h":5.89,"l":5.65,"n":341,"o":5.85,"t":"2025-04-01T04:00:00Z","v":26072,"vw":5.80143},{"c":5.525,"h":5.9091,"l":5.45,"n":345,"o":5.84,"t":"2025-04-02T04:00:00Z","v":46550,"vw":5.648789},{"c":5.37,"h":5.6596,"l":5.31,"n":561,"o":5.45,"t":"2025-04-03T04:00:00Z","v":41724,"vw":5.428564},{"c":5,"h":5.26,"l":4.85,"n":1002,"o":5.26,"t":"2025-04-04T04:00:00Z","v":82851,"vw":5.028766},{"c":4.69,"h":5.1899,"l":4.585,"n":793,"o":5.1,"t":"2025-04-07T04:00:00Z","v":170329,"vw":4.892646},{"c":4.54,"h":5.2106,"l":4.5,"n":1089,"o":4.89,"t":"2025-04-08T04:00:00Z","v":181516,"vw":4.815877},{"c":4.49,"h":4.5,"l":3.895,"n":1038,"o":4.2,"t":"2025-04-09T04:00:00Z","v":345879,"vw":4.123964},{"c":4.485,"h":4.5599,"l":4.36,"n":314,"o":4.47,"t":"2025-04-10T04:00:00Z","v":52672,"vw":4.495822},{"c":4.69,"h":4.7,"l":4.51,"n":579,"o":4.55,"t":"2025-04-11T04:00:00Z","v":106903,"vw":4.644768},{"c":4.76,"h":4.915,"l":4.66,"n":460,"o":4.83,"t":"2025-04-14T04:00:00Z","v":80421,"vw":4.796932},{"c":4.81,"h":4.92,"l":4.6237,"n":457,"o":4.6237,"t":"2025-04-15T04:00:00Z","v":58139,"vw":4.838362},{"c":4.72,"h":4.95,"l":4.69,"n":309,"o":4.82,"t":"2025-04-16T04:00:00Z","v":49100,"vw":4.773682},{"c":4.78,"h":4.9786,"l":4.6109,"n":390,"o":4.75,"t":"2025-04-17T04:00:00Z","v":31302,"vw":4.762597},{"c":4.56,"h":4.9332,"l":4.42,"n":299,"o":4.74,"t":"2025-04-21T04:00:00Z","v":40515,"vw":4.613119},{"c":4.67,"h":4.8,"l":4.44,"n":311,"o":4.55,"t":"2025-04-22T04:00:00Z","v":37331,"vw":4.642766},{"c":4.69,"h":4.9452,"l":4.6619,"n":274,"o":4.9,"t":"2025-04-23T04:00:00Z","v":24870,"vw":4.782099},{"c":4.72,"h":4.89,"l":4.65,"n":411,"o":4.7,"t":"2025-04-24T04:00:00Z","v":60777,"vw":4.734732},{"c":4.765,"h":5.05,"l":4.46,"n":517,"o":4.72,"t":"2025-04-25T04:00:00Z","v":95488,"vw":4.738207},{"c":4.7427,"h":4.8999,"l":4.63,"n":202,"o":4.68,"t":"2025-04-28T04:00:00Z","v":22238,"vw":4.748112},{"c":4.89,"h":5.09,"l":4.7,"n":579,"o":4.76,"t":"2025-04-29T04:00:00Z","v":105966,"vw":4.863502},{"c":4.99,"h":5.04,"l":4.665,"n":605,"o":4.83,"t":"2025-04-30T04:00:00Z","v":99167,"vw":4.894631},{"c":4.83,"h":4.955,"l":4.62,"n":534,"o":4.93,"t":"2025-05-01T04:00:00Z","v":72735,"vw":4.813604},{"c":5.23,"h":5.38,"l":4.81,"n":963,"o":4.815,"t":"2025-05-02T04:00:00Z","v":149370,"vw":4.978813},{"c":5.47,"h":5.6238,"l":5.13,"n":1167,"o":5.22,"t":"2025-05-05T04:00:00Z","v":161232,"vw":5.47361},{"c":4.96,"h":5.49,"l":4.96,"n":504,"o":5.47,"t":"2025-05-06T04:00:00Z","v":59246,"vw":5.161699},{"c":4.81,"h":5.005,"l":4.74,"n":510,"o":4.99,"t":"2025-05-07T04:00:00Z","v":67198,"vw":4.868609},{"c":4.98,"h":5,"l":4.7015,"n":728,"o":4.82,"t":"2025-05-08T04:00:00Z","v":101063,"vw":4.935164},{"c":4.63,"h":4.99,"l":4.4,"n":995,"o":4.8,"t":"2025-05-09T04:00:00Z","v":154531,"vw":4.680478},{"c":4.28,"h":4.94,"l":4.28,"n":1530,"o":4.64,"t":"2025-05-12T04:00:00Z","v":123555,"vw":4.440919},{"c":4.27,"h":4.37,"l":4.145,"n":711,"o":4.32,"t":"2025-05-13T04:00:00Z","v":86029,"vw":4.204264},{"c":4.04,"h":4.26,"l":4.03,"n":678,"o":4.25,"t":"2025-05-14T04:00:00Z","v":89808,"vw":4.137743},{"c":4.53,"h":4.53,"l":4.01,"n":885,"o":4.05,"t":"2025-05-15T04:00:00Z","v":108310,"vw":4.299802},{"c":4.71,"h":4.9618,"l":4.5,"n":656,"o":4.51,"t":"2025-05-16T04:00:00Z","v":86424,"vw":4.711019},{"c":4.99,"h":5.12,"l":4.6032,"n":539,"o":4.72,"t":"2025-05-19T04:00:00Z","v":54493,"vw":4.886035},{"c":5.01,"h":5.15,"l":4.84,"n":680,"o":4.98,"t":"2025-05-20T04:00:00Z","v":76466,"vw":5.0254},{"c":5.13,"h":5.275,"l":4.95,"n":533,"o":5.07,"t":"2025-05-21T04:00:00Z","v":69077,"vw":5.110721},{"c":5.13,"h":5.4433,"l":5,"n":635,"o":5.13,"t":"2025-05-22T04:00:00Z","v":87389,"vw":5.154998},{"c":5.13,"h":5.2404,"l":5.03,"n":380,"o":5.11,"t":"2025-05-23T04:00:00Z","v":43628,"vw":5.112881},{"c":5.275,"h":5.33,"l":5.17,"n":390,"o":5.17,"t":"2025-05-27T04:00:00Z","v":64174,"vw":5.269474},{"c":5.24,"h":5.38,"l":5.18,"n":253,"o":5.27,"t":"2025-05-28T04:00:00Z","v":40674,"vw":5.286465},{"c":5.33,"h":5.36,"l":5.1094,"n":155,"o":5.27,"t":"2025-05-29T04:00:00Z","v":14859,"vw":5.258039},{"c":5.27,"h":5.45,"l":5.1601,"n":347,"o":5.31,"t":"2025-05-30T04:00:00Z","v":70339,"vw":5.29988},{"c":5.49,"h":5.85,"l":5.25,"n":419,"o":5.25,"t":"2025-06-02T04:00:00Z","v":61028,"vw":5.524015},{"c":5.48,"h":5.77,"l":5.46,"n":422,"o":5.55,"t":"2025-06-03T04:00:00Z","v":61754,"vw":5.580738},{"c":5.52,"h":5.62,"l":5.48,"n":226,"o":5.53,"t":"2025-06-04T04:00:00Z","v":21807,"vw":5.561583},{"c":5.66,"h":5.69,"l":5.5,"n":193,"o":5.62,"t":"2025-06-05T04:00:00Z","v":20711,"vw":5.603218},{"c":5.57,"h":5.8399,"l":5.5485,"n":184,"o":5.64,"t":"2025-06-06T04:00:00Z","v":15673,"vw":5.616596},{"c":5.75,"h":5.7586,"l":5.5174,"n":383,"o":5.61,"t":"2025-06-09T04:00:00Z","v":31859,"vw":5.650162},{"c":6.75,"h":6.9,"l":5.8,"n":938,"o":5.8,"t":"2025-06-10T04:00:00Z","v":143775,"vw":6.489453},{"c":6.79,"h":7.3933,"l":6.5075,"n":868,"o":6.81,"t":"2025-06-11T04:00:00Z","v":132757,"vw":6.935014},{"c":6.33,"h":6.776,"l":6.25,"n":456,"o":6.5328,"t":"2025-06-12T04:00:00Z","v":67561,"vw":6.529131},{"c":6.54,"h":6.66,"l":6.24,"n":272,"o":6.24,"t":"2025-06-13T04:00:00Z","v":25754,"vw":6.508616},{"c":6.78,"h":7.02,"l":6.5482,"n":266,"o":6.5482,"t":"2025-06-16T04:00:00Z","v":42369,"vw":6.812994},{"c":6.79,"h":6.95,"l":6.7,"n":297,"o":6.7966,"t":"2025-06-17T04:00:00Z","v":28944,"vw":6.801597},{"c":6.74,"h":6.9259,"l":6.69,"n":214,"o":6.71,"t":"2025-06-18T04:00:00Z","v":17613,"vw":6.815829},{"c":6.35,"h":6.74,"l":6.3201,"n":138,"o":6.74,"t":"2025-06-20T04:00:00Z","v":13196,"vw":6.428497},{"c":6.01,"h":6.35,"l":6,"n":182,"o":6.3,"t":"2025-06-23T04:00:00Z","v":22036,"vw":6.163897},{"c":6.2,"h":6.406,"l":5.985,"n":343,"o":6,"t":"2025-06-24T04:00:00Z","v":44358,"vw":6.201026},{"c":6,"h":6.31,"l":6,"n":235,"o":6.31,"t":"2025-06-25T04:00:00Z","v":17381,"vw":6.190589},{"c":6.15,"h":6.1735,"l":5.8481,"n":401,"o":5.96,"t":"2025-06-26T04:00:00Z","v":41706,"vw":6.051547},{"c":6,"h":6.22,"l":5.84,"n":321,"o":6.19,"t":"2025-06-27T04:00:00Z","v":47712,"vw":6.08196},{"c":5.9,"h":6.1,"l":5.87,"n":285,"o":6.03,"t":"2025-06-30T04:00:00Z","v":30706,"vw":6.001733},{"c":6.102,"h":6.24,"l":5.93,"n":351,"o":5.93,"t":"2025-07-01T04:00:00Z","v":55416,"vw":6.089341},{"c":6.09,"h":6.16,"l":5.96,"n":224,"o":6.16,"t":"2025-07-02T04:00:00Z","v":13905,"vw":6.062221},{"c":5.975,"h":6.06,"l":5.93,"n":154,"o":6.06,"t":"2025-07-03T04:00:00Z","v":10409,"vw":5.967286},{"c":6.09,"h":6.22,"l":5.85,"n":413,"o":5.87,"t":"2025-07-07T04:00:00Z","v":49777,"vw":6.009037},{"c":5.995,"h":6.115,"l":5.7933,"n":172,"o":5.7933,"t":"2025-07-08T04:00:00Z","v":7278,"vw":5.982655},{"c":5.9,"h":6.074,"l":5.86,"n":234,"o":5.925,"t":"2025-07-09T04:00:00Z","v":16110,"vw":5.949891},{"c":6.08,"h":6.08,"l":5.78,"n":272,"o":5.78,"t":"2025-07-10T04:00:00Z","v":47981,"vw":5.956913},{"c":5.81,"h":6.09,"l":5.81,"n":267,"o":5.8796,"t":"2025-07-11T04:00:00Z","v":25739,"vw":5.926042},{"c":5.752,"h":5.89,"l":5.75,"n":187,"o":5.85,"t":"2025-07-14T04:00:00Z","v":19211,"vw":5.806688},{"c":5.7,"h":5.91,"l":5.56,"n":269,"o":5.66,"t":"2025-07-15T04:00:00Z","v":50203,"vw":5.688216},{"c":5.758,"h":6.02,"l":5.74,"n":780,"o":5.74,"t":"2025-07-16T04:00:00Z","v":108784,"vw":5.805497},{"c":5.695,"h":5.85,"l":5.64,"n":433,"o":5.75,"t":"2025-07-17T04:00:00Z","v":40081,"vw":5.765473},{"c":5.64,"h":5.87,"l":5.57,"n":325,"o":5.72,"t":"2025-07-18T04:00:00Z","v":45302,"vw":5.719104},{"c":5.55,"h":5.8,"l":5.54,"n":168,"o":5.68,"t":"2025-07-21T04:00:00Z","v":23192,"vw":5.666257},{"c":5.87,"h":5.87,"l":5.585,"n":104,"o":5.63,"t":"2025-07-22T04:00:00Z","v":25898,"vw":5.699139},{"c":5.83,"h":5.9,"l":5.7,"n":142,"o":5.765,"t":"2025-07-23T04:00:00Z","v":14908,"vw":5.817294},{"c":5.9,"h":6.0404,"l":5.7749,"n":278,"o":5.8,"t":"2025-07-24T04:00:00Z","v":44293,"vw":5.888659},{"c":5.68,"h":5.905,"l":5.65,"n":96,"o":5.835,"t":"2025-07-25T04:00:00Z","v":8148,"vw":5.770603},{"c":5.7,"h":5.7499,"l":5.6,"n":125,"o":5.68,"t":"2025-07-28T04:00:00Z","v":25164,"vw":5.684951},{"c":5.46,"h":5.75,"l":5.46,"n":365,"o":5.72,"t":"2025-07-29T04:00:00Z","v":39317,"vw":5.584767},{"c":5.555,"h":5.72,"l":5.4024,"n":112,"o":5.52,"t":"2025-07-30T04:00:00Z","v":22481,"vw":5.600715},{"c":5.55,"h":5.705,"l":5.5018,"n":187,"o":5.52,"t":"2025-07-31T04:00:00Z","v":36098,"vw":5.631893},{"c":5.5,"h":5.6015,"l":5.4848,"n":247,"o":5.55,"t":"2025-08-01T04:00:00Z","v":19816,"vw":5.542427},{"c":5.6902,"h":5.81,"l":5.37,"n":240,"o":5.51,"t":"2025-08-04T04:00:00Z","v":26776,"vw":5.639149},{"c":5.58,"h":5.7,"l":5.303,"n":170,"o":5.585,"t":"2025-08-05T04:00:00Z","v":30346,"vw":5.534209},{"c":5.505,"h":5.66,"l":5.41,"n":87,"o":5.5,"t":"2025-08-06T04:00:00Z","v":9611,"vw":5.558974},{"c":5.67,"h":5.67,"l":5.4466,"n":93,"o":5.55,"t":"2025-08-07T04:00:00Z","v":9676,"vw":5.547396},{"c":5.54,"h":5.8192,"l":5.51,"n":181,"o":5.69,"t":"2025-08-08T04:00:00Z","v":22638,"vw":5.68567},{"c":5.63,"h":5.75,"l":5.49,"n":140,"o":5.61,"t":"2025-08-11T04:00:00Z","v":16191,"vw":5.627115},{"c":5.56,"h":5.9599,"l":5.56,"n":147,"o":5.6,"t":"2025-08-12T04:00:00Z","v":6563,"vw":5.688713},{"c":5.45,"h":5.6825,"l":5.44,"n":99,"o":5.51,"t":"2025-08-13T04:00:00Z","v":11077,"vw":5.553418},{"c":5.54,"h":5.58,"l":5.3101,"n":394,"o":5.3101,"t":"2025-08-14T04:00:00Z","v":40532,"vw":5.496467},{"c":4.25,"h":5.3028,"l":4.25,"n":2792,"o":5.13,"t":"2025-08-15T04:00:00Z","v":613265,"vw":4.773263},{"c":4.75,"h":4.83,"l":4.26,"n":2635,"o":4.48,"t":"2025-08-18T04:00:00Z","v":1905181,"vw":4.41354},{"c":4.58,"h":4.6499,"l":4.42,"n":916,"o":4.6,"t":"2025-08-19T04:00:00Z","v":139476,"vw":4.545077},{"c":4.64,"h":4.6846,"l":4.3144,"n":476,"o":4.52,"t":"2025-08-20T04:00:00Z","v":86437,"vw":4.54182},{"c":4.6,"h":4.79,"l":4.55,"n":480,"o":4.62,"t":"2025-08-21T04:00:00Z","v":86300,"vw":4.676407},{"c":4.74,"h":4.835,"l":4.67,"n":378,"o":4.67,"t":"2025-08-22T04:00:00Z","v":62228,"vw":4.7491},{"c":4.67,"h":4.8,"l":4.655,"n":308,"o":4.72,"t":"2025-08-25T04:00:00Z","v":36446,"vw":4.73982},{"c":4.505,"h":4.74,"l":4.48,"n":264,"o":4.69,"t":"2025-08-26T04:00:00Z","v":33659,"vw":4.598235},{"c":4.52,"h":4.57,"l":4.47,"n":239,"o":4.47,"t":"2025-08-27T04:00:00Z","v":28215,"vw":4.531378},{"c":4.53,"h":4.605,"l":4.47,"n":431,"o":4.59,"t":"2025-08-28T04:00:00Z","v":64175,"vw":4.50367},{"c":4.47,"h":4.69,"l":4.3801,"n":306,"o":4.49,"t":"2025-08-29T04:00:00Z","v":37275,"vw":4.486873},{"c":4.5,"h":4.535,"l":4.41,"n":335,"o":4.48,"t":"2025-09-02T04:00:00Z","v":45769,"vw":4.472973},{"c":4.36,"h":4.5,"l":4.31,"n":403,"o":4.48,"t":"2025-09-03T04:00:00Z","v":36293,"vw":4.399569},{"c":4.42,"h":4.48,"l":4.31,"n":315,"o":4.37,"t":"2025-09-04T04:00:00Z","v":36320,"vw":4.393189},{"c":4.12,"h":4.36,"l":4.12,"n":382,"o":4.36,"t":"2025-09-05T04:00:00Z","v":33186,"vw":4.239058},{"c":4.11,"h":4.235,"l":4.02,"n":738,"o":4.18,"t":"2025-09-08T04:00:00Z","v":86555,"vw":4.103438},{"c":4.08,"h":4.1743,"l":4.05,"n":434,"o":4.07,"t":"2025-09-09T04:00:00Z","v":50332,"vw":4.088912},{"c":3.87,"h":4.11,"l":3.76,"n":863,"o":4.09,"t":"2025-09-10T04:00:00Z","v":70680,"vw":3.954081},{"c":3.96,"h":4.04,"l":3.86,"n":1057,"o":3.89,"t":"2025-09-11T04:00:00Z","v":111504,"vw":3.972979},{"c":4.04,"h":4.1,"l":3.98,"n":503,"o":4.01,"t":"2025-09-12T04:00:00Z","v":61898,"vw":4.057156},{"c":4.09,"h":4.165,"l":4.01,"n":669,"o":4.05,"t":"2025-09-15T04:00:00Z","v":62501,"vw":4.081883},{"c":4.04,"h":4.21,"l":4.03,"n":375,"o":4.11,"t":"2025-09-16T04:00:00Z","v":55565,"vw":4.083636},{"c":3.968,"h":4.11,"l":3.96,"n":496,"o":4.05,"t":"2025-09-17T04:00:00Z","v":41749,"vw":4.036045},{"c":4.13,"h":4.16,"l":3.9,"n":619,"o":3.975,"t":"2025-09-18T04:00:00Z","v":112320,"vw":3.981355},{"c":4.34,"h":4.48,"l":4.0114,"n":761,"o":4.17,"t":"2025-09-19T04:00:00Z","v":106085,"vw":4.335711},{"c":4.3,"h":4.53,"l":4.24,"n":636,"o":4.34,"t":"2025-09-22T04:00:00Z","v":1435479,"vw":4.401565},{"c":5.06,"h":5.2495,"l":4.165,"n":3024,"o":4.35,"t":"2025-09-23T04:00:00Z","v":367161,"vw":4.892866},{"c":5.37,"h":5.5606,"l":5.05,"n":1072,"o":5.05,"t":"2025-09-24T04:00:00Z","v":111871,"vw":5.304895},{"c":5.12,"h":5.485,"l":5.005,"n":508,"o":5.37,"t":"2025-09-25T04:00:00Z","v":45761,"vw":5.242241},{"c":5.22,"h":5.29,"l":5.1,"n":325,"o":5.12,"t":"2025-09-26T04:00:00Z","v":60291,"vw":5.186342},{"c":5.1,"h":5.3692,"l":5.05,"n":257,"o":5.25,"t":"2025-09-29T04:00:00Z","v":22016,"vw":5.165582},{"c":4.89,"h":5.245,"l":4.88,"n":273,"o":5.09,"t":"2025-09-30T04:00:00Z","v":44810,"vw":5.008356},{"c":4.94,"h":5.07,"l":4.86,"n":493,"o":4.9,"t":"2025-10-01T04:00:00Z","v":47825,"vw":4.940612},{"c":5.31,"h":5.3985,"l":4.91,"n":585,"o":4.91,"t":"2025-10-02T04:00:00Z","v":99012,"vw":5.232641},{"c":5.675,"h":5.8899,"l":5.34,"n":563,"o":5.34,"t":"2025-10-03T04:00:00Z","v":58789,"vw":5.606149},{"c":5.78,"h":5.95,"l":5.51,"n":1269,"o":5.86,"t":"2025-10-06T04:00:00Z","v":131212,"vw":5.819202},{"c":6.46,"h":6.46,"l":5.65,"n":1817,"o":5.92,"t":"2025-10-07T04:00:00Z","v":191424,"vw":6.022857},{"c":6.74,"h":6.88,"l":6.07,"n":1894,"o":6.4,"t":"2025-10-08T04:00:00Z","v":188602,"vw":6.432185},{"c":6.63,"h":7.17,"l":6.47,"n":1792,"o":6.81,"t":"2025-10-09T04:00:00Z","v":206659,"vw":6.883967},{"c":5.87,"h":6.7,"l":5.72,"n":1045,"o":6.58,"t":"2025-10-10T04:00:00Z","v":103845,"vw":5.957319},{"c":5.98,"h":6.2242,"l":5.88,"n":811,"o":5.91,"t":"2025-10-13T04:00:00Z","v":43709,"vw":6.043744},{"c":5.83,"h":6.01,"l":5.78,"n":892,"o":5.95,"t":"2025-10-14T04:00:00Z","v":66020,"vw":5.920985},{"c":5.76,"h":5.9,"l":5.6,"n":380,"o":5.89,"t":"2025-10-15T04:00:00Z","v":53929,"vw":5.721075},{"c":5.56,"h":5.9,"l":5.47,"n":672,"o":5.77,"t":"2025-10-16T04:00:00Z","v":54624,"vw":5.629182},{"c":5.53,"h":5.66,"l":5.34,"n":171,"o":5.54,"t":"2025-10-17T04:00:00Z","v":12877,"vw":5.491059},{"c":5.78,"h":5.9184,"l":5.55,"n":371,"o":5.6,"t":"2025-10-20T04:00:00Z","v":48591,"vw":5.706563},{"c":5.86,"h":5.88,"l":5.5738,"n":177,"o":5.83,"t":"2025-10-21T04:00:00Z","v":21341,"vw":5.80186},{"c":5.42,"h":5.77,"l":5.33,"n":1496,"o":5.7,"t":"2025-10-22T04:00:00Z","v":64328,"vw":5.449393},{"c":5.306,"h":5.6,"l":5.3,"n":513,"o":5.6,"t":"2025-10-23T04:00:00Z","v":41970,"vw":5.435688},{"c":5.5,"h":5.58,"l":5.2,"n":389,"o":5.38,"t":"2025-10-24T04:00:00Z","v":102097,"vw":5.39291},{"c":5.5,"h":5.55,"l":5.3701,"n":193,"o":5.47,"t":"2025-10-27T04:00:00Z","v":18426,"vw":5.490459},{"c":6.2,"h":6.2299,"l":5.49,"n":503,"o":5.49,"t":"2025-10-28T04:00:00Z","v":69616,"vw":5.879455},{"c":6.13,"h":6.2788,"l":5.77,"n":668,"o":6.18,"t":"2025-10-29T04:00:00Z","v":55905,"vw":6.048137},{"c":6.12,"h":6.21,"l":5.9101,"n":1030,"o":6.02,"t":"2025-10-30T04:00:00Z","v":56966,"vw":6.042918},{"c":6.07,"h":6.2,"l":5.9412,"n":374,"o":6.18,"t":"2025-10-31T04:00:00Z","v":27342,"vw":6.108024},{"c":5.96,"h":6.17,"l":5.6519,"n":443,"o":6.05,"t":"2025-11-03T05:00:00Z","v":31526,"vw":5.922798},{"c":5.89,"h":6.025,"l":5.8,"n":426,"o":5.93,"t":"2025-11-04T05:00:00Z","v":34366,"vw":5.892814},{"c":5.86,"h":5.95,"l":5.75,"n":522,"o":5.83,"t":"2025-11-05T05:00:00Z","v":46966,"vw":5.839595},{"c":5.85,"h":5.95,"l":5.64,"n":184,"o":5.815,"t":"2025-11-06T05:00:00Z","v":20067,"vw":5.843396},{"c":5.98,"h":5.98,"l":5.68,"n":384,"o":5.85,"t":"2025-11-07T05:00:00Z","v":34194,"vw":5.823157},{"c":5.99,"h":6.3981,"l":5.835,"n":516,"o":5.835,"t":"2025-11-10T05:00:00Z","v":105657,"vw":6.031008},{"c":6.425,"h":6.73,"l":6.0112,"n":1356,"o":6.11,"t":"2025-11-11T05:00:00Z","v":173983,"vw":6.533068},{"c":6.47,"h":6.66,"l":6.0501,"n":673,"o":6.66,"t":"2025-11-12T05:00:00Z","v":68520,"vw":6.409695},{"c":6.35,"h":6.5,"l":6.0616,"n":809,"o":6.3,"t":"2025-11-13T05:00:00Z","v":84962,"vw":6.331515},{"c":6.85,"h":6.9899,"l":5.99,"n":4692,"o":5.99,"t":"2025-11-14T05:00:00Z","v":350345,"vw":6.721346},{"c":6.46,"h":6.87,"l":6.46,"n":1623,"o":6.86,"t":"2025-11-17T05:00:00Z","v":202704,"vw":6.701469},{"c":6.23,"h":6.486,"l":6.095,"n":1089,"o":6.46,"t":"2025-11-18T05:00:00Z","v":91513,"vw":6.330361},{"c":6.07,"h":6.25,"l":5.9,"n":491,"o":6.25,"t":"2025-11-19T05:00:00Z","v":49697,"vw":6.022891},{"c":5.875,"h":6.22,"l":5.74,"n":634,"o":6.06,"t":"2025-11-20T05:00:00Z","v":66589,"vw":5.974102},{"c":6.01,"h":6.015,"l":5.75,"n":649,"o":5.93,"t":"2025-11-21T05:00:00Z","v":64195,"vw":5.900731},{"c":6.07,"h":6.4,"l":5.81,"n":985,"o":5.93,"t":"2025-11-24T05:00:00Z","v":113516,"vw":6.082609},{"c":6.5,"h":6.6,"l":5.9501,"n":1562,"o":5.97,"t":"2025-11-25T05:00:00Z","v":151299,"vw":6.319118},{"c":6.46,"h":6.6,"l":6.31,"n":529,"o":6.56,"t":"2025-11-26T05:00:00Z","v":51002,"vw":6.472611},{"c":6.6,"h":6.729,"l":6.4,"n":970,"o":6.55,"t":"2025-11-28T05:00:00Z","v":84512,"vw":6.610691},{"c":6.42,"h":6.58,"l":6.25,"n":313,"o":6.42,"t":"2025-12-01T05:00:00Z","v":22904,"vw":6.373482},{"c":6.265,"h":6.44,"l":6.09,"n":588,"o":6.43,"t":"2025-12-02T05:00:00Z","v":43669,"vw":6.232323},{"c":6.9,"h":7.035,"l":6.2001,"n":1000,"o":6.24,"t":"2025-12-03T05:00:00Z","v":162527,"vw":6.682598},{"c":6.75,"h":7,"l":6.651,"n":977,"o":6.9,"t":"2025-12-04T05:00:00Z","v":61412,"vw":6.870703},{"c":6.6,"h":6.7899,"l":6.5,"n":525,"o":6.605,"t":"2025-12-05T05:00:00Z","v":45667,"vw":6.616062},{"c":6.78,"h":6.85,"l":6.5,"n":987,"o":6.61,"t":"2025-12-08T05:00:00Z","v":77492,"vw":6.692416},{"c":7.17,"h":7.25,"l":6.76,"n":1466,"o":6.8495,"t":"2025-12-09T05:00:00Z","v":144460,"vw":7.088068},{"c":7.24,"h":7.27,"l":7.03,"n":756,"o":7.27,"t":"2025-12-10T05:00:00Z","v":70162,"vw":7.195435},{"c":7.43,"h":7.53,"l":7.2,"n":673,"o":7.28,"t":"2025-12-11T05:00:00Z","v":67403,"vw":7.388119},{"c":7.33,"h":7.39,"l":7.1,"n":511,"o":7.39,"t":"2025-12-12T05:00:00Z","v":62290,"vw":7.265328},{"c":7.69,"h":7.9099,"l":7.28,"n":1419,"o":7.33,"t":"2025-12-15T05:00:00Z","v":148379,"vw":7.68448},{"c":7.55,"h":7.63,"l":7.1869,"n":549,"o":7.63,"t":"2025-12-16T05:00:00Z","v":100121,"vw":7.426653},{"c":7.64,"h":7.65,"l":7.375,"n":683,"o":7.43,"t":"2025-12-17T05:00:00Z","v":102618,"vw":7.515216},{"c":7.86,"h":7.95,"l":7.52,"n":1295,"o":7.62,"t":"2025-12-18T05:00:00Z","v":132822,"vw":7.82047},{"c":7.63,"h":7.7,"l":7.22,"n":8004,"o":7.45,"t":"2025-12-19T05:00:00Z","v":1151098,"vw":7.475576},{"c":7.34,"h":7.75,"l":7.29,"n":1621,"o":7.63,"t":"2025-12-22T05:00:00Z","v":190941,"vw":7.517895},{"c":7.4,"h":7.555,"l":7.02,"n":2601,"o":7.34,"t":"2025-12-23T05:00:00Z","v":228635,"vw":7.296541},{"c":7.51,"h":7.6,"l":7.235,"n":625,"o":7.39,"t":"2025-12-24T05:00:00Z","v":51443,"vw":7.466262},{"c":7.37,"h":7.5,"l":7.29,"n":1258,"o":7.5,"t":"2025-12-26T05:00:00Z","v":75480,"vw":7.363442},{"c":7.34,"h":7.38,"l":6.995,"n":1452,"o":7.38,"t":"2025-12-29T05:00:00Z","v":96514,"vw":7.179503},{"c":7.33,"h":7.45,"l":7.135,"n":1802,"o":7.28,"t":"2025-12-30T05:00:00Z","v":119317,"vw":7.289792},{"c":7.87,"h":7.9699,"l":7.205,"n":2555,"o":7.24,"t":"2025-12-31T05:00:00Z","v":255166,"vw":7.746586},{"c":7.66,"h":7.99,"l":7.45,"n":2117,"o":7.9,"t":"2026-01-02T05:00:00Z","v":171722,"vw":7.691962},{"c":7.77,"h":7.95,"l":7.325,"n":2026,"o":7.69,"t":"2026-01-05T05:00:00Z","v":165111,"vw":7.696095},{"c":7.73,"h":7.9,"l":7.51,"n":1302,"o":7.63,"t":"2026-01-06T05:00:00Z","v":100337,"vw":7.642838},{"c":8.21,"h":8.3,"l":7.7772,"n":3946,"o":7.78,"t":"2026-01-07T05:00:00Z","v":352420,"vw":8.126227},{"c":8.48,"h":8.62,"l":7.96,"n":3785,"o":8.21,"t":"2026-01-08T05:00:00Z","v":320462,"vw":8.474932},{"c":8.44,"h":8.56,"l":8.36,"n":1236,"o":8.52,"t":"2026-01-09T05:00:00Z","v":99168,"vw":8.431354},{"c":8.65,"h":8.765,"l":8.12,"n":3277,"o":8.46,"t":"2026-01-12T05:00:00Z","v":489467,"vw":8.561686},{"c":8.38,"h":8.95,"l":8.3,"n":4153,"o":8.64,"t":"2026-01-13T05:00:00Z","v":674057,"vw":8.606916},{"c":7.62,"h":8.545,"l":7.545,"n":3619,"o":8.39,"t":"2026-01-14T05:00:00Z","v":470609,"vw":7.876773},{"c":8.34,"h":8.47,"l":7.45,"n":3950,"o":7.68,"t":"2026-01-15T05:00:00Z","v":498574,"vw":8.199079},{"c":8.22,"h":8.6,"l":8.18,"n":1890,"o":8.39,"t":"2026-01-16T05:00:00Z","v":118609,"vw":8.338824},{"c":7.88,"h":8.33,"l":7.78,"n":1529,"o":8.15,"t":"2026-01-20T05:00:00Z","v":176280,"vw":8.033141},{"c":8,"h":8.06,"l":7.59,"n":1104,"o":7.94,"t":"2026-01-21T05:00:00Z","v":93969,"vw":7.80836},{"c":7.73,"h":8.26,"l":7.72,"n":1319,"o":8.08,"t":"2026-01-22T05:00:00Z","v":88977,"vw":7.900697},{"c":7.96,"h":8.13,"l":7.4,"n":2065,"o":7.71,"t":"2026-01-23T05:00:00Z","v":310073,"vw":7.808614},{"c":7.8,"h":7.96,"l":7.72,"n":1236,"o":7.95,"t":"2026-01-26T05:00:00Z","v":98694,"vw":7.861919},{"c":7.76,"h":8.1499,"l":7.5729,"n":1485,"o":7.75,"t":"2026-01-27T05:00:00Z","v":108998,"vw":7.912071},{"c":7.58,"h":7.88,"l":7.55,"n":799,"o":7.82,"t":"2026-01-28T05:00:00Z","v":96643,"vw":7.62799},{"c":7.48,"h":7.59,"l":7.28,"n":938,"o":7.58,"t":"2026-01-29T05:00:00Z","v":113014,"vw":7.42383},{"c":7.5,"h":7.59,"l":7.22,"n":1104,"o":7.39,"t":"2026-01-30T05:00:00Z","v":83231,"vw":7.417977},{"c":7.76,"h":8.03,"l":7.37,"n":2544,"o":7.47,"t":"2026-02-02T05:00:00Z","v":260551,"vw":7.734676},{"c":7.06,"h":7.97,"l":6.84,"n":2505,"o":7.8,"t":"2026-02-03T05:00:00Z","v":332957,"vw":7.272739},{"c":6.82,"h":7.115,"l":6.6164,"n":3036,"o":7.07,"t":"2026-02-04T05:00:00Z","v":386416,"vw":6.729857},{"c":6.32,"h":6.84,"l":6.31,"n":1804,"o":6.84,"t":"2026-02-05T05:00:00Z","v":213382,"vw":6.515066},{"c":6.49,"h":6.83,"l":6.31,"n":1508,"o":6.35,"t":"2026-02-06T05:00:00Z","v":97209,"vw":6.458533},{"c":6.5,"h":6.725,"l":6.27,"n":1275,"o":6.48,"t":"2026-02-09T05:00:00Z","v":84445,"vw":6.431118},{"c":6.36,"h":6.82,"l":6.33,"n":3313,"o":6.51,"t":"2026-02-10T05:00:00Z","v":297676,"vw":6.515457},{"c":6.44,"h":6.49,"l":6.02,"n":2789,"o":6.36,"t":"2026-02-11T05:00:00Z","v":274164,"vw":6.258728},{"c":6.23,"h":6.46,"l":6,"n":1454,"o":6.46,"t":"2026-02-12T05:00:00Z","v":110845,"vw":6.171734},{"c":6.6,"h":6.78,"l":6.23,"n":2683,"o":6.32,"t":"2026-02-13T05:00:00Z","v":202295,"vw":6.568231},{"c":6.68,"h":6.77,"l":6.32,"n":1129,"o":6.56,"t":"2026-02-17T05:00:00Z","v":65499,"vw":6.609809},{"c":7.02,"h":7.11,"l":6.5385,"n":1676,"o":6.62,"t":"2026-02-18T05:00:00Z","v":106870,"vw":6.984639},{"c":6.98,"h":7.09,"l":6.8042,"n":645,"o":7,"t":"2026-02-19T05:00:00Z","v":46053,"vw":6.92999},{"c":6.96,"h":7.12,"l":6.86,"n":1016,"o":6.92,"t":"2026-02-20T05:00:00Z","v":66244,"vw":6.960127},{"c":7.15,"h":7.17,"l":6.7801,"n":1150,"o":6.96,"t":"2026-02-23T05:00:00Z","v":67532,"vw":7.087342},{"c":7.15,"h":7.26,"l":6.98,"n":955,"o":7.15,"t":"2026-02-24T05:00:00Z","v":80632,"vw":7.134807},{"c":7.4,"h":7.525,"l":7.06,"n":1245,"o":7.11,"t":"2026-02-25T05:00:00Z","v":115431,"vw":7.33914},{"c":7.775,"h":7.82,"l":7.45,"n":1924,"o":7.45,"t":"2026-02-26T05:00:00Z","v":200852,"vw":7.719636},{"c":7.61,"h":7.99,"l":7.55,"n":1097,"o":7.72,"t":"2026-02-27T05:00:00Z","v":107565,"vw":7.767634},{"c":7.46,"h":7.85,"l":7.25,"n":1606,"o":7.5,"t":"2026-03-02T05:00:00Z","v":138953,"vw":7.448812},{"c":7.275,"h":7.43,"l":7.05,"n":894,"o":7.23,"t":"2026-03-03T05:00:00Z","v":58624,"vw":7.240267},{"c":7.48,"h":7.57,"l":7.15,"n":984,"o":7.29,"t":"2026-03-04T05:00:00Z","v":48259,"vw":7.407824},{"c":7.49,"h":7.59,"l":7.1101,"n":1589,"o":7.37,"t":"2026-03-05T05:00:00Z","v":92411,"vw":7.344245},{"c":5.31,"h":6.73,"l":5.19,"n":17090,"o":6.51,"t":"2026-03-06T05:00:00Z","v":1983842,"vw":5.833892},{"c":5.23,"h":5.7,"l":4.8,"n":8743,"o":5.41,"t":"2026-03-09T04:00:00Z","v":828029,"vw":5.2139},{"c":5.41,"h":5.675,"l":5.1,"n":4204,"o":5.22,"t":"2026-03-10T04:00:00Z","v":422298,"vw":5.461576},{"c":5.61,"h":5.62,"l":5.24,"n":2746,"o":5.41,"t":"2026-03-11T04:00:00Z","v":237860,"vw":5.403269},{"c":5.55,"h":6.0238,"l":5.5,"n":2949,"o":5.56,"t":"2026-03-12T04:00:00Z","v":336233,"vw":5.736319},{"c":5.51,"h":6.0496,"l":5.37,"n":2988,"o":5.65,"t":"2026-03-13T04:00:00Z","v":303933,"vw":5.604087},{"c":5.71,"h":6.06,"l":5.6,"n":2618,"o":5.6,"t":"2026-03-16T04:00:00Z","v":262044,"vw":5.869489},{"c":5.85,"h":5.96,"l":5.71,"n":1209,"o":5.77,"t":"2026-03-17T04:00:00Z","v":82376,"vw":5.81337},{"c":5.47,"h":5.85,"l":5.4,"n":1996,"o":5.82,"t":"2026-03-18T04:00:00Z","v":155142,"vw":5.56303},{"c":5.16,"h":5.37,"l":5.13,"n":3500,"o":5.37,"t":"2026-03-19T04:00:00Z","v":302594,"vw":5.208236},{"c":5.06,"h":5.205,"l":5.02,"n":1541,"o":5.14,"t":"2026-03-20T04:00:00Z","v":189651,"vw":5.085993},{"c":5.4,"h":5.42,"l":5.04,"n":3229,"o":5.17,"t":"2026-03-23T04:00:00Z","v":308142,"vw":5.291877},{"c":5.15,"h":5.395,"l":5.08,"n":1475,"o":5.28,"t":"2026-03-24T04:00:00Z","v":124617,"vw":5.169389},{"c":5.82,"h":5.95,"l":5.19,"n":4653,"o":5.24,"t":"2026-03-25T04:00:00Z","v":604093,"vw":5.608802},{"c":6.3,"h":6.7,"l":5.68,"n":9035,"o":5.68,"t":"2026-03-26T04:00:00Z","v":1148536,"vw":6.521468},{"c":6.19,"h":6.44,"l":5.94,"n":2460,"o":6.19,"t":"2026-03-27T04:00:00Z","v":235937,"vw":6.214327},{"c":5.95,"h":6.43,"l":5.87,"n":1501,"o":6.26,"t":"2026-03-30T04:00:00Z","v":104449,"vw":6.010871},{"c":6.48,"h":6.5,"l":5.92,"n":2100,"o":6.11,"t":"2026-03-31T04:00:00Z","v":168919,"vw":6.363885},{"c":6.53,"h":6.71,"l":6.425,"n":1656,"o":6.53,"t":"2026-04-01T04:00:00Z","v":98178,"vw":6.580604},{"c":6.43,"h":6.575,"l":6.26,"n":869,"o":6.33,"t":"2026-04-02T04:00:00Z","v":39547,"vw":6.394513},{"c":6.56,"h":6.89,"l":6.25,"n":2109,"o":6.39,"t":"2026-04-06T04:00:00Z","v":191884,"vw":6.731526},{"c":6.38,"h":6.53,"l":6.31,"n":763,"o":6.53,"t":"2026-04-07T04:00:00Z","v":54397,"vw":6.407925},{"c":6.49,"h":6.7,"l":6.41,"n":688,"o":6.7,"t":"2026-04-08T04:00:00Z","v":38961,"vw":6.542252},{"c":6.44,"h":6.55,"l":6.33,"n":603,"o":6.44,"t":"2026-04-09T04:00:00Z","v":30665,"vw":6.471598},{"c":5.95,"h":6.61,"l":5.89,"n":2042,"o":6.49,"t":"2026-04-10T04:00:00Z","v":251241,"vw":6.108159},{"c":6.27,"h":6.29,"l":5.84,"n":794,"o":5.84,"t":"2026-04-13T04:00:00Z","v":46234,"vw":6.128453},{"c":6.26,"h":6.5399,"l":6.15,"n":1170,"o":6.27,"t":"2026-04-14T04:00:00Z","v":114690,"vw":6.264388},{"c":6.42,"h":6.48,"l":6.155,"n":1265,"o":6.155,"t":"2026-04-15T04:00:00Z","v":90750,"vw":6.321396},{"c":6.62,"h":6.68,"l":6.26,"n":2256,"o":6.42,"t":"2026-04-16T04:00:00Z","v":80980,"vw":6.522199},{"c":6.65,"h":6.8,"l":6.49,"n":1481,"o":6.68,"t":"2026-04-17T04:00:00Z","v":117897,"vw":6.633782},{"c":7.15,"h":7.23,"l":6.54,"n":1534,"o":6.67,"t":"2026-04-20T04:00:00Z","v":177310,"vw":6.968151},{"c":6.84,"h":7.2,"l":6.82,"n":1093,"o":7.19,"t":"2026-04-21T04:00:00Z","v":89623,"vw":6.976387},{"c":6.89,"h":7.0999,"l":6.61,"n":1926,"o":6.87,"t":"2026-04-22T04:00:00Z","v":114005,"vw":6.886934},{"c":6.75,"h":6.91,"l":6.72,"n":1040,"o":6.91,"t":"2026-04-23T04:00:00Z","v":47770,"vw":6.781176},{"c":6.99,"h":7.1799,"l":6.5101,"n":2724,"o":6.75,"t":"2026-04-24T04:00:00Z","v":185629,"vw":6.981161},{"c":6.75,"h":7.01,"l":6.69,"n":410,"o":6.96,"t":"2026-04-27T04:00:00Z","v":20668,"vw":6.846461},{"c":6.7,"h":6.91,"l":6.51,"n":664,"o":6.74,"t":"2026-04-28T04:00:00Z","v":34698,"vw":6.676396},{"c":6.55,"h":6.76,"l":6.5,"n":963,"o":6.76,"t":"2026-04-29T04:00:00Z","v":34622,"vw":6.58441},{"c":6.7,"h":6.84,"l":6.5101,"n":746,"o":6.57,"t":"2026-04-30T04:00:00Z","v":49355,"vw":6.72948},{"c":6.86,"h":7.095,"l":6.695,"n":1119,"o":6.815,"t":"2026-05-01T04:00:00Z","v":63603,"vw":6.937181},{"c":6.7,"h":7.01,"l":6.66,"n":1289,"o":6.81,"t":"2026-05-04T04:00:00Z","v":91310,"vw":6.807918},{"c":7.27,"h":7.32,"l":6.61,"n":1754,"o":6.77,"t":"2026-05-05T04:00:00Z","v":150881,"vw":7.089148},{"c":7.22,"h":7.3649,"l":7.01,"n":1013,"o":7.22,"t":"2026-05-06T04:00:00Z","v":55635,"vw":7.257807},{"c":7.16,"h":7.35,"l":7.1,"n":1346,"o":7.14,"t":"2026-05-07T04:00:00Z","v":74356,"vw":7.225294},{"c":6.85,"h":7.8899,"l":6.81,"n":1869,"o":7.29,"t":"2026-05-08T04:00:00Z","v":189366,"vw":7.299679},{"c":7.25,"h":7.5296,"l":6.8573,"n":1708,"o":6.91,"t":"2026-05-11T04:00:00Z","v":146173,"vw":7.198717},{"c":7.14,"h":7.44,"l":7.05,"n":1316,"o":7.16,"t":"2026-05-12T04:00:00Z","v":64664,"vw":7.158003},{"c":7.1,"h":7.27,"l":7.04,"n":657,"o":7.04,"t":"2026-05-13T04:00:00Z","v":55425,"vw":7.144611},{"c":7.2,"h":7.31,"l":7.13,"n":702,"o":7.19,"t":"2026-05-14T04:00:00Z","v":41890,"vw":7.205332},{"c":6.97,"h":7.24,"l":6.8552,"n":693,"o":7.24,"t":"2026-05-15T04:00:00Z","v":57933,"vw":7.026692},{"c":6.89,"h":7.04,"l":6.72,"n":640,"o":7.04,"t":"2026-05-18T04:00:00Z","v":55041,"vw":6.839474},{"c":6.73,"h":7,"l":6.58,"n":670,"o":6.84,"t":"2026-05-19T04:00:00Z","v":38535,"vw":6.771278},{"c":6.92,"h":6.9699,"l":6.735,"n":743,"o":6.735,"t":"2026-05-20T04:00:00Z","v":66561,"vw":6.890679},{"c":6.97,"h":7.035,"l":6.84,"n":571,"o":6.9,"t":"2026-05-21T04:00:00Z","v":49689,"vw":6.947864},{"c":6.83,"h":7.175,"l":6.76,"n":528,"o":6.97,"t":"2026-05-22T04:00:00Z","v":31872,"vw":6.901023},{"c":6.77,"h":6.99,"l":6.71,"n":1552,"o":6.83,"t":"2026-05-26T04:00:00Z","v":134987,"vw":6.872693},{"c":6.87,"h":6.9894,"l":6.77,"n":568,"o":6.81,"t":"2026-05-27T04:00:00Z","v":45318,"vw":6.849064},{"c":6.9,"h":6.98,"l":6.82,"n":556,"o":6.85,"t":"2026-05-28T04:00:00Z","v":30090,"vw":6.902653},{"c":6.81,"h":6.93,"l":6.75,"n":426,"o":6.89,"t":"2026-05-29T04:00:00Z","v":28276,"vw":6.823324},{"c":6.67,"h":6.85,"l":6.63,"n":712,"o":6.69,"t":"2026-06-01T04:00:00Z","v":55406,"vw":6.734775},{"c":6.48,"h":6.61,"l":6.32,"n":1395,"o":6.59,"t":"2026-06-02T04:00:00Z","v":94865,"vw":6.476854},{"c":6.55,"h":6.61,"l":6.4176,"n":561,"o":6.5,"t":"2026-06-03T04:00:00Z","v":39905,"vw":6.510488},{"c":6.79,"h":6.9,"l":6.36,"n":1360,"o":6.5,"t":"2026-06-04T04:00:00Z","v":111575,"vw":6.736263},{"c":6.66,"h":7,"l":6.62,"n":1131,"o":6.81,"t":"2026-06-05T04:00:00Z","v":107722,"vw":6.853387},{"c":6.57,"h":6.76,"l":6.5201,"n":252,"o":6.76,"t":"2026-06-08T04:00:00Z","v":16532,"vw":6.599812},{"c":6.82,"h":6.871,"l":6.52,"n":963,"o":6.58,"t":"2026-06-09T04:00:00Z","v":60794,"vw":6.784664},{"c":6.71,"h":6.98,"l":6.6,"n":395,"o":6.8,"t":"2026-06-10T04:00:00Z","v":20249,"vw":6.751305},{"c":6.65,"h":6.8,"l":6.527,"n":398,"o":6.8,"t":"2026-06-11T04:00:00Z","v":33434,"vw":6.679912},{"c":6.625,"h":6.73,"l":6.5818,"n":110,"o":6.71,"t":"2026-06-12T04:00:00Z","v":4945,"vw":6.633395},{"c":6.71,"h":6.98,"l":6.6601,"n":904,"o":6.69,"t":"2026-06-15T04:00:00Z","v":70008,"vw":6.799639},{"c":6.73,"h":6.9,"l":6.59,"n":1336,"o":6.77,"t":"2026-06-16T04:00:00Z","v":109818,"vw":6.746726},{"c":6.57,"h":6.97,"l":6.55,"n":859,"o":6.74,"t":"2026-06-17T04:00:00Z","v":91673,"vw":6.823653},{"c":6.87,"h":6.9,"l":6.59,"n":777,"o":6.6,"t":"2026-06-18T04:00:00Z","v":88515,"vw":6.761435},{"c":6.54,"h":6.91,"l":6.52,"n":943,"o":6.91,"t":"2026-06-22T04:00:00Z","v":76814,"vw":6.690716},{"c":6.52,"h":6.72,"l":6.445,"n":563,"o":6.5,"t":"2026-06-23T04:00:00Z","v":46538,"vw":6.609987},{"c":6.51,"h":6.8,"l":6.5,"n":387,"o":6.55,"t":"2026-06-24T04:00:00Z","v":32776,"vw":6.580461},{"c":6.37,"h":6.67,"l":6.31,"n":541,"o":6.53,"t":"2026-06-25T04:00:00Z","v":35548,"vw":6.492227},{"c":6.5,"h":6.58,"l":6.3,"n":269,"o":6.3,"t":"2026-06-26T04:00:00Z","v":13633,"vw":6.526775},{"c":6.59,"h":6.62,"l":6.4,"n":617,"o":6.58,"t":"2026-06-29T04:00:00Z","v":29452,"vw":6.478613},{"c":6.65,"h":6.77,"l":6.54,"n":802,"o":6.59,"t":"2026-06-30T04:00:00Z","v":75966,"vw":6.660582},{"c":6.75,"h":6.87,"l":6.5456,"n":580,"o":6.64,"t":"2026-07-01T04:00:00Z","v":35964,"vw":6.758331},{"c":6.81,"h":6.9,"l":6.75,"n":476,"o":6.83,"t":"2026-07-02T04:00:00Z","v":23194,"vw":6.825504},{"c":7.37,"h":7.41,"l":6.8,"n":2688,"o":6.88,"t":"2026-07-06T04:00:00Z","v":294603,"vw":7.125323},{"c":7.44,"h":7.5,"l":7.055,"n":1125,"o":7.49,"t":"2026-07-07T04:00:00Z","v":122361,"vw":7.229615},{"c":7.55,"h":7.575,"l":7.265,"n":414,"o":7.265,"t":"2026-07-08T04:00:00Z","v":19367,"vw":7.462356},{"c":7.33,"h":7.875,"l":7.27,"n":2318,"o":7.48,"t":"2026-07-09T04:00:00Z","v":212290,"vw":7.424879},{"c":7.04,"h":7.4896,"l":6.91,"n":735,"o":7.35,"t":"2026-07-10T04:00:00Z","v":61462,"vw":7.04255},{"c":7.15,"h":7.215,"l":6.95,"n":1610,"o":7.05,"t":"2026-07-13T04:00:00Z","v":89898,"vw":7.139733},{"c":7.1,"h":7.2,"l":6.76,"n":1052,"o":7.19,"t":"2026-07-14T04:00:00Z","v":67143,"vw":7.035543},{"c":6.96,"h":7.21,"l":6.855,"n":979,"o":7.16,"t":"2026-07-15T04:00:00Z","v":73410,"vw":7.022238},{"c":6.78,"h":7.2,"l":6.76,"n":981,"o":6.97,"t":"2026-07-16T04:00:00Z","v":62055,"vw":6.960249},{"c":6.85,"h":6.97,"l":6.6366,"n":465,"o":6.7,"t":"2026-07-17T04:00:00Z","v":33773,"vw":6.829731},{"c":6.81,"h":6.95,"l":6.7,"n":653,"o":6.87,"t":"2026-07-20T04:00:00Z","v":50744,"vw":6.793226},{"c":6.91,"h":6.94,"l":6.75,"n":424,"o":6.86,"t":"2026-07-21T04:00:00Z","v":51295,"vw":6.832556},{"c":6.99,"h":7.05,"l":6.83,"n":389,"o":6.87,"t":"2026-07-22T04:00:00Z","v":23255,"vw":6.941224},{"c":6.85,"h":6.96,"l":6.76,"n":332,"o":6.87,"t":"2026-07-23T04:00:00Z","v":13510,"vw":6.877891},{"c":7.26,"h":7.4385,"l":6.625,"n":3017,"o":6.625,"t":"2026-07-24T04:00:00Z","v":272425,"vw":7.291886},{"c":7.33,"h":7.78,"l":7.07,"n":4528,"o":7.14,"t":"2026-07-27T04:00:00Z","v":594488,"vw":7.460123},{"c":7.25,"h":7.4605,"l":7.01,"n":952,"o":7.34,"t":"2026-07-28T04:00:00Z","v":81075,"vw":7.191774},{"c":7.24,"h":7.5,"l":7.035,"n":2429,"o":7.25,"t":"2026-07-29T04:00:00Z","v":246439,"vw":7.37211},{"c":7.25,"h":7.355,"l":7.14,"n":442,"o":7.26,"t":"2026-07-30T04:00:00Z","v":30987,"vw":7.227641},{"c":7.38,"h":7.44,"l":7.09,"n":450,"o":7.28,"t":"2026-07-31T04:00:00Z","v":32825,"vw":7.342532},{"c":8.24,"h":8.4,"l":7.28,"n":2384,"o":7.38,"t":"2026-08-03T04:00:00Z","v":225206,"vw":8.018718},{"c":8.36,"h":8.5,"l":7.93,"n":1052,"o":8.15,"t":"2026-08-04T04:00:00Z","v":102675,"vw":8.383959},{"c":7.99,"h":8.44,"l":7.9207,"n":1469,"o":8.38,"t":"2026-08-05T04:00:00Z","v":98908,"vw":8.069938},{"c":7.94,"h":8.12,"l":7.64,"n":1288,"o":7.92,"t":"2026-08-06T04:00:00Z","v":87857,"vw":7.973374},{"c":7.41,"h":7.7,"l":7.0601,"n":1196,"o":7.18,"t":"2026-08-07T04:00:00Z","v":129266,"vw":7.33246},{"c":7.34,"h":7.52,"l":7.15,"n":740,"o":7.52,"t":"2026-08-10T04:00:00Z","v":54613,"vw":7.355418},{"c":6.98,"h":7.548,"l":6.94,"n":1219,"o":7.27,"t":"2026-08-11T04:00:00Z","v":124379,"vw":7.145073},{"c":6.93,"h":7.04,"l":6.79,"n":1346,"o":7.04,"t":"2026-08-12T04:00:00Z","v":116871,"vw":6.930419},{"c":6.67,"h":7.15,"l":6.67,"n":984,"o":6.99,"t":"2026-08-13T04:00:00Z","v":109973,"vw":6.813741},{"c":6.63,"h":6.8,"l":6.55,"n":958,"o":6.6448,"t":"2026-08-14T04:00:00Z","v":100423,"vw":6.655976},{"c":6.55,"h":6.9946,"l":6.51,"n":1031,"o":6.6,"t":"2026-08-17T04:00:00Z","v":120878,"vw":6.591505},{"c":7,"h":7.16,"l":6.78,"n":1563,"o":6.8699,"t":"2026-08-18T04:00:00Z","v":262653,"vw":6.901197},{"c":7.08,"h":7.3,"l":7,"n":747,"o":7,"t":"2026-08-19T04:00:00Z","v":129862,"vw":7.151579},{"c":6.655,"h":7.09,"l":6.57,"n":981,"o":7.09,"t":"2026-08-20T04:00:00Z","v":68615,"vw":6.751133},{"c":6.79,"h":6.85,"l":6.5249,"n":748,"o":6.75,"t":"2026-08-21T04:00:00Z","v":74828,"vw":6.721177},{"c":6.8,"h":7.08,"l":6.8,"n":1063,"o":6.81,"t":"2026-08-24T04:00:00Z","v":56363,"vw":6.911455},{"c":6.81,"h":6.9677,"l":6.73,"n":1212,"o":6.85,"t":"2026-08-25T04:00:00Z","v":145782,"vw":6.805456},{"c":7.11,"h":7.41,"l":6.83,"n":2165,"o":6.86,"t":"2026-08-26T04:00:00Z","v":263121,"vw":7.220166},{"c":6.96,"h":7.165,"l":6.87,"n":889,"o":7.14,"t":"2026-08-27T04:00:00Z","v":48404,"vw":7.048943},{"c":6.85,"h":6.94,"l":6.82,"n":355,"o":6.86,"t":"2026-08-28T04:00:00Z","v":18203,"vw":6.85845},{"c":6.8,"h":6.99,"l":6.72,"n":995,"o":6.81,"t":"2026-08-31T04:00:00Z","v":65182,"vw":6.856428},{"c":6.8,"h":6.935,"l":6.73,"n":996,"o":6.78,"t":"2026-09-01T04:00:00Z","v":62353,"vw":6.79691},{"c":6.82,"h":7.06,"l":6.74,"n":415,"o":6.905,"t":"2026-09-02T04:00:00Z","v":29870,"vw":6.805586},{"c":6.8,"h":6.92,"l":6.8,"n":489,"o":6.9,"t":"2026-09-03T04:00:00Z","v":29890,"vw":6.837529},{"c":6.89,"h":6.96,"l":6.7501,"n":377,"o":6.8,"t":"2026-09-04T04:00:00Z","v":28701,"vw":6.857533},{"c":6.81,"h":6.9,"l":6.745,"n":858,"o":6.83,"t":"2026-09-08T04:00:00Z","v":70743,"vw":6.809649},{"c":6.8,"h":6.9,"l":6.52,"n":1638,"o":6.81,"t":"2026-09-09T04:00:00Z","v":323431,"vw":6.785997},{"c":5.96,"h":6.8,"l":5.91,"n":2660,"o":6.73,"t":"2026-09-10T04:00:00Z","v":218477,"vw":6.388676},{"c":5.97,"h":6.445,"l":5.5,"n":2928,"o":6.09,"t":"2026-09-11T04:00:00Z","v":359966,"vw":5.840616},{"c":5.81,"h":5.965,"l":5.78,"n":970,"o":5.94,"t":"2026-09-14T04:00:00Z","v":68305,"vw":5.863616},{"c":5.68,"h":5.85,"l":5.65,"n":1618,"o":5.82,"t":"2026-09-15T04:00:00Z","v":104769,"vw":5.735907},{"c":5.83,"h":5.8499,"l":5.66,"n":1000,"o":5.71,"t":"2026-09-16T04:00:00Z","v":76616,"vw":5.759131},{"c":5.89,"h":6.045,"l":5.85,"n":1777,"o":5.9,"t":"2026-09-17T04:00:00Z","v":126677,"vw":5.960646},{"c":5.86,"h":6.04,"l":5.75,"n":1415,"o":5.85,"t":"2026-09-18T04:00:00Z","v":107061,"vw":5.848877},{"c":6.1,"h":6.4,"l":5.96,"n":2115,"o":5.96,"t":"2026-09-21T04:00:00Z","v":233591,"vw":6.239644},{"c":5.89,"h":6.19,"l":5.86,"n":914,"o":6.19,"t":"2026-09-22T04:00:00Z","v":87916,"vw":6.024917},{"c":5.735,"h":6,"l":5.64,"n":1025,"o":5.84,"t":"2026-09-23T04:00:00Z","v":82170,"vw":5.722522},{"c":5.6,"h":5.83,"l":5.6,"n":926,"o":5.69,"t":"2026-09-24T04:00:00Z","v":178885,"vw":5.64914},{"c":5.76,"h":5.8599,"l":5.61,"n":2216,"o":5.705,"t":"2026-09-25T04:00:00Z","v":265314,"vw":5.762541},{"c":5.92,"h":5.95,"l":5.61,"n":871,"o":5.67,"t":"2026-09-28T04:00:00Z","v":58392,"vw":5.821023},{"c":5.72,"h":5.97,"l":5.71,"n":1054,"o":5.97,"t":"2026-09-29T04:00:00Z","v":77668,"vw":5.818919},{"c":5.8,"h":5.91,"l":5.65,"n":1047,"o":5.71,"t":"2026-09-30T04:00:00Z","v":106893,"vw":5.815376},{"c":5.85,"h":5.98,"l":5.66,"n":1296,"o":5.83,"t":"2026-10-01T04:00:00Z","v":156434,"vw":5.867014},{"c":5.84,"h":6,"l":5.79,"n":805,"o":5.89,"t":"2026-10-02T04:00:00Z","v":67842,"vw":5.865025},{"c":6.03,"h":6.15,"l":5.84,"n":1153,"o":5.84,"t":"2026-10-05T04:00:00Z","v":133580,"vw":6.068783},{"c":6.08,"h":6.34,"l":6.01,"n":1975,"o":6.1,"t":"2026-10-06T04:00:00Z","v":168003,"vw":6.161056},{"c":5.68,"h":6.108,"l":5.65,"n":4350,"o":6,"t":"2026-10-07T04:00:00Z","v":395257,"vw":5.807201},{"c":6.91,"h":6.92,"l":6.04,"n":31861,"o":6.5,"t":"2026-10-08T04:00:00Z","v":2974607,"vw":6.639472},{"c":6.9,"h":7.2499,"l":6.8,"n":4960,"o":6.97,"t":"2026-10-09T04:00:00Z","v":428799,"vw":6.956772},{"c":7.25,"h":7.4,"l":6.8,"n":3912,"o":6.93,"t":"2026-10-12T04:00:00Z","v":300420,"vw":7.120596},{"c":7.01,"h":7.19,"l":6.84,"n":2947,"o":7.19,"t":"2026-10-13T04:00:00Z","v":374276,"vw":6.987597},{"c":6.62,"h":7.12,"l":6.5306,"n":2409,"o":7.01,"t":"2026-10-14T04:00:00Z","v":260988,"vw":6.782605},{"c":6.31,"h":6.74,"l":6.27,"n":2572,"o":6.58,"t":"2026-10-15T04:00:00Z","v":175038,"vw":6.460078},{"c":6.01,"h":6.44,"l":6.01,"n":1546,"o":6.33,"t":"2026-10-16T04:00:00Z","v":131314,"vw":6.121059},{"c":5.86,"h":6.25,"l":5.835,"n":1373,"o":6.25,"t":"2026-10-19T04:00:00Z","v":123279,"vw":5.926712},{"c":5.92,"h":6.01,"l":5.85,"n":874,"o":5.87,"t":"2026-10-20T04:00:00Z","v":110601,"vw":5.928996},{"c":5.69,"h":6.0048,"l":5.67,"n":1044,"o":5.96,"t":"2026-10-21T04:00:00Z","v":81927,"vw":5.784372},{"c":5.76,"h":5.9799,"l":5.55,"n":3504,"o":5.66,"t":"2026-10-22T04:00:00Z","v":342676,"vw":5.787496}],"volatilityBars":[{"c":5.96,"h":5.96,"l":5.96,"n":22,"o":5.96,"t":"2026-09-21T13:30:00Z","v":5044,"vw":5.96},{"c":6.115,"h":6.2521,"l":6,"n":112,"o":6.155,"t":"2026-09-21T13:45:00Z","v":7251,"vw":6.099436},{"c":6.0415,"h":6.115,"l":6.0415,"n":4,"o":6.115,"t":"2026-09-21T14:00:00Z","v":603,"vw":6.05375},{"c":6.15,"h":6.15,"l":6.045,"n":96,"o":6.045,"t":"2026-09-21T14:30:00Z","v":27112,"vw":6.110007},{"c":6.15,"h":6.15,"l":6.15,"n":4,"o":6.15,"t":"2026-09-21T14:45:00Z","v":2046,"vw":6.15},{"c":6.1615,"h":6.25,"l":6.1615,"n":45,"o":6.24,"t":"2026-09-21T15:00:00Z","v":2755,"vw":6.237547},{"c":6.245,"h":6.245,"l":6.245,"n":2,"o":6.245,"t":"2026-09-21T15:15:00Z","v":449,"vw":6.245},{"c":6.295,"h":6.295,"l":6.245,"n":18,"o":6.245,"t":"2026-09-21T15:30:00Z","v":1543,"vw":6.283356},{"c":6.28,"h":6.3,"l":6.25,"n":50,"o":6.28,"t":"2026-09-21T15:45:00Z","v":3879,"vw":6.278809},{"c":6.26,"h":6.26,"l":6.26,"n":3,"o":6.26,"t":"2026-09-21T16:00:00Z","v":118,"vw":6.26},{"c":6.305,"h":6.4,"l":6.26,"n":579,"o":6.26,"t":"2026-09-21T16:15:00Z","v":88260,"vw":6.375268},{"c":6.215,"h":6.295,"l":6.215,"n":62,"o":6.29,"t":"2026-09-21T16:30:00Z","v":3434,"vw":6.267797},{"c":6.2,"h":6.22,"l":6.2,"n":6,"o":6.22,"t":"2026-09-21T16:45:00Z","v":1235,"vw":6.218222},{"c":6.18,"h":6.22,"l":6.17,"n":25,"o":6.22,"t":"2026-09-21T17:00:00Z","v":1495,"vw":6.208454},{"c":6.185,"h":6.185,"l":6.185,"n":12,"o":6.185,"t":"2026-09-21T17:15:00Z","v":357,"vw":6.185},{"c":6.18,"h":6.18,"l":6.14,"n":9,"o":6.14,"t":"2026-09-21T17:30:00Z","v":468,"vw":6.17},{"c":6.16,"h":6.18,"l":6.16,"n":15,"o":6.16,"t":"2026-09-21T17:45:00Z","v":567,"vw":6.165},{"c":6.175,"h":6.175,"l":6.1501,"n":24,"o":6.175,"t":"2026-09-21T18:00:00Z","v":4857,"vw":6.17381},{"c":6.23,"h":6.23,"l":6.16,"n":124,"o":6.16,"t":"2026-09-21T18:15:00Z","v":24447,"vw":6.181783},{"c":6.235,"h":6.235,"l":6.18,"n":80,"o":6.225,"t":"2026-09-21T18:30:00Z","v":7149,"vw":6.215351},{"c":6.195,"h":6.2266,"l":6.175,"n":41,"o":6.2266,"t":"2026-09-21T18:45:00Z","v":3209,"vw":6.207265},{"c":6.15,"h":6.19,"l":6.13,"n":51,"o":6.18,"t":"2026-09-21T19:00:00Z","v":5278,"vw":6.161493},{"c":6.1401,"h":6.19,"l":6.1401,"n":92,"o":6.155,"t":"2026-09-21T19:15:00Z","v":12706,"vw":6.173645},{"c":6.13,"h":6.14,"l":6.13,"n":40,"o":6.14,"t":"2026-09-21T19:30:00Z","v":1315,"vw":6.13375},{"c":6.09,"h":6.155,"l":6.03,"n":183,"o":6.14,"t":"2026-09-21T19:45:00Z","v":14835,"vw":6.082481},{"c":6.1,"h":6.1,"l":6.1,"n":5,"o":6.1,"t":"2026-09-21T20:00:00Z","v":2519,"vw":6.1},{"c":6.22,"h":6.25,"l":6.21,"n":8,"o":6.21,"t":"2026-09-21T20:15:00Z","v":2894,"vw":6.219923},{"c":6.19,"h":6.19,"l":6.19,"n":5,"o":6.19,"t":"2026-09-22T13:30:00Z","v":3394,"vw":6.19},{"c":6.14,"h":6.14,"l":6.14,"n":2,"o":6.14,"t":"2026-09-22T14:30:00Z","v":117,"vw":6.14},{"c":6.11,"h":6.11,"l":6.11,"n":8,"o":6.11,"t":"2026-09-22T15:00:00Z","v":1187,"vw":6.11},{"c":6.115,"h":6.115,"l":6.115,"n":1,"o":6.115,"t":"2026-09-22T15:45:00Z","v":121,"vw":6.115},{"c":6.02,"h":6.18,"l":6.02,"n":127,"o":6.115,"t":"2026-09-22T16:00:00Z","v":25569,"vw":6.124331},{"c":6.055,"h":6.075,"l":6.05,"n":10,"o":6.075,"t":"2026-09-22T16:30:00Z","v":439,"vw":6.06375},{"c":6.12,"h":6.12,"l":6.06,"n":11,"o":6.095,"t":"2026-09-22T16:45:00Z","v":653,"vw":6.099},{"c":6.03,"h":6.095,"l":6.03,"n":29,"o":6.095,"t":"2026-09-22T17:00:00Z","v":2298,"vw":6.051111},{"c":5.97,"h":5.98,"l":5.96,"n":26,"o":5.98,"t":"2026-09-22T17:15:00Z","v":1654,"vw":5.975479},{"c":6.005,"h":6.01,"l":6,"n":4,"o":6.01,"t":"2026-09-22T17:30:00Z","v":400,"vw":6.00625},{"c":6.045,"h":6.045,"l":6,"n":15,"o":6.005,"t":"2026-09-22T17:45:00Z","v":1071,"vw":6.017778},{"c":5.995,"h":6.05,"l":5.94,"n":76,"o":6.05,"t":"2026-09-22T18:00:00Z","v":8917,"vw":5.985732},{"c":5.965,"h":6.015,"l":5.965,"n":43,"o":5.995,"t":"2026-09-22T18:15:00Z","v":1506,"vw":5.993599},{"c":6.015,"h":6.02,"l":5.95,"n":55,"o":5.98,"t":"2026-09-22T18:30:00Z","v":3637,"vw":5.975476},{"c":5.96,"h":5.975,"l":5.93,"n":41,"o":5.975,"t":"2026-09-22T18:45:00Z","v":7961,"vw":5.935953},{"c":5.955,"h":5.955,"l":5.9,"n":16,"o":5.95,"t":"2026-09-22T19:00:00Z","v":1030,"vw":5.94},{"c":5.96,"h":5.965,"l":5.91,"n":19,"o":5.93,"t":"2026-09-22T19:15:00Z","v":2788,"vw":5.930674},{"c":5.97,"h":6,"l":5.915,"n":88,"o":5.96,"t":"2026-09-22T19:30:00Z","v":6545,"vw":5.954655},{"c":5.86,"h":5.98,"l":5.86,"n":213,"o":5.96,"t":"2026-09-22T19:45:00Z","v":13998,"vw":5.911831},{"c":5.89,"h":5.89,"l":5.89,"n":3,"o":5.89,"t":"2026-09-22T20:00:00Z","v":2304,"vw":5.89},{"c":5.8344,"h":6,"l":5.8237,"n":15,"o":5.84,"t":"2026-09-23T13:30:00Z","v":2371,"vw":5.942564},{"c":5.775,"h":5.93,"l":5.64,"n":20,"o":5.93,"t":"2026-09-23T13:45:00Z","v":6101,"vw":5.789441},{"c":5.78,"h":5.78,"l":5.72,"n":6,"o":5.72,"t":"2026-09-23T14:30:00Z","v":305,"vw":5.76},{"c":5.72,"h":5.72,"l":5.71,"n":3,"o":5.72,"t":"2026-09-23T14:45:00Z","v":400,"vw":5.7175},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-09-23T15:45:00Z","v":100,"vw":5.78},{"c":5.74,"h":5.78,"l":5.74,"n":8,"o":5.78,"t":"2026-09-23T16:00:00Z","v":1420,"vw":5.767402},{"c":5.65,"h":5.74,"l":5.65,"n":45,"o":5.73,"t":"2026-09-23T16:15:00Z","v":7257,"vw":5.690963},{"c":5.66,"h":5.66,"l":5.66,"n":5,"o":5.66,"t":"2026-09-23T16:30:00Z","v":394,"vw":5.66},{"c":5.71,"h":5.71,"l":5.6501,"n":13,"o":5.6501,"t":"2026-09-23T16:45:00Z","v":4432,"vw":5.654379},{"c":5.66,"h":5.69,"l":5.65,"n":21,"o":5.685,"t":"2026-09-23T17:00:00Z","v":5137,"vw":5.661},{"c":5.71,"h":5.739,"l":5.675,"n":27,"o":5.675,"t":"2026-09-23T17:15:00Z","v":4137,"vw":5.68763},{"c":5.685,"h":5.73,"l":5.68,"n":65,"o":5.695,"t":"2026-09-23T17:30:00Z","v":2912,"vw":5.71},{"c":5.67,"h":5.685,"l":5.67,"n":2,"o":5.685,"t":"2026-09-23T17:45:00Z","v":200,"vw":5.6775},{"c":5.675,"h":5.685,"l":5.66,"n":13,"o":5.67,"t":"2026-09-23T18:00:00Z","v":1044,"vw":5.665556},{"c":5.67,"h":5.71,"l":5.67,"n":34,"o":5.69,"t":"2026-09-23T18:15:00Z","v":2374,"vw":5.688815},{"c":5.6799,"h":5.68,"l":5.665,"n":10,"o":5.68,"t":"2026-09-23T18:30:00Z","v":2318,"vw":5.679234},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-09-23T18:45:00Z","v":142,"vw":5.66},{"c":5.74,"h":5.74,"l":5.71,"n":29,"o":5.71,"t":"2026-09-23T19:00:00Z","v":1996,"vw":5.728352},{"c":5.75,"h":5.76,"l":5.715,"n":59,"o":5.74,"t":"2026-09-23T19:15:00Z","v":2895,"vw":5.74},{"c":5.72,"h":5.76,"l":5.7,"n":92,"o":5.73,"t":"2026-09-23T19:30:00Z","v":4422,"vw":5.730645},{"c":5.76,"h":5.785,"l":5.67,"n":394,"o":5.725,"t":"2026-09-23T19:45:00Z","v":26970,"vw":5.728617},{"c":5.735,"h":5.735,"l":5.735,"n":3,"o":5.735,"t":"2026-09-23T20:00:00Z","v":1549,"vw":5.735},{"c":5.83,"h":5.83,"l":5.69,"n":12,"o":5.69,"t":"2026-09-24T13:30:00Z","v":527,"vw":5.783333},{"c":5.6936,"h":5.6936,"l":5.6936,"n":2,"o":5.6936,"t":"2026-09-24T13:45:00Z","v":875,"vw":5.6936},{"c":5.61,"h":5.77,"l":5.6,"n":67,"o":5.77,"t":"2026-09-24T14:15:00Z","v":18378,"vw":5.655393},{"c":5.69,"h":5.69,"l":5.69,"n":2,"o":5.69,"t":"2026-09-24T15:00:00Z","v":108,"vw":5.69},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-09-24T15:30:00Z","v":951,"vw":5.69},{"c":5.69,"h":5.69,"l":5.69,"n":2,"o":5.69,"t":"2026-09-24T15:45:00Z","v":350,"vw":5.69},{"c":5.69,"h":5.69,"l":5.69,"n":4,"o":5.69,"t":"2026-09-24T16:15:00Z","v":901,"vw":5.69},{"c":5.69,"h":5.69,"l":5.69,"n":3,"o":5.69,"t":"2026-09-24T17:00:00Z","v":622,"vw":5.69},{"c":5.695,"h":5.7799,"l":5.63,"n":83,"o":5.69,"t":"2026-09-24T18:00:00Z","v":21193,"vw":5.715776},{"c":5.72,"h":5.78,"l":5.62,"n":18,"o":5.62,"t":"2026-09-24T18:15:00Z","v":12561,"vw":5.684512},{"c":5.72,"h":5.72,"l":5.6,"n":66,"o":5.695,"t":"2026-09-24T18:30:00Z","v":49213,"vw":5.617977},{"c":5.675,"h":5.73,"l":5.6101,"n":43,"o":5.67,"t":"2026-09-24T18:45:00Z","v":11622,"vw":5.670789},{"c":5.68,"h":5.71,"l":5.6,"n":135,"o":5.675,"t":"2026-09-24T19:00:00Z","v":19094,"vw":5.643749},{"c":5.665,"h":5.68,"l":5.62,"n":153,"o":5.65,"t":"2026-09-24T19:15:00Z","v":10665,"vw":5.647496},{"c":5.62,"h":5.66,"l":5.61,"n":76,"o":5.64,"t":"2026-09-24T19:30:00Z","v":12235,"vw":5.631248},{"c":5.63,"h":5.655,"l":5.6,"n":147,"o":5.62,"t":"2026-09-24T19:45:00Z","v":15362,"vw":5.61446},{"c":5.61,"h":5.61,"l":5.6,"n":4,"o":5.6,"t":"2026-09-24T20:00:00Z","v":1825,"vw":5.600834},{"c":5.8599,"h":5.8599,"l":5.705,"n":4,"o":5.705,"t":"2026-09-25T13:30:00Z","v":12015,"vw":5.834083},{"c":5.765,"h":5.85,"l":5.68,"n":363,"o":5.71,"t":"2026-09-25T14:00:00Z","v":27122,"vw":5.79307},{"c":5.75,"h":5.79,"l":5.75,"n":33,"o":5.77,"t":"2026-09-25T14:15:00Z","v":25703,"vw":5.784376},{"c":5.62,"h":5.78,"l":5.62,"n":9,"o":5.7,"t":"2026-09-25T14:30:00Z","v":963,"vw":5.701667},{"c":5.68,"h":5.7899,"l":5.63,"n":44,"o":5.77,"t":"2026-09-25T14:45:00Z","v":23665,"vw":5.777325},{"c":5.78,"h":5.81,"l":5.69,"n":117,"o":5.725,"t":"2026-09-25T15:00:00Z","v":27579,"vw":5.755165},{"c":5.69,"h":5.77,"l":5.69,"n":27,"o":5.77,"t":"2026-09-25T15:15:00Z","v":1753,"vw":5.713026},{"c":5.745,"h":5.745,"l":5.69,"n":25,"o":5.69,"t":"2026-09-25T15:30:00Z","v":758,"vw":5.702405},{"c":5.775,"h":5.81,"l":5.7001,"n":156,"o":5.74,"t":"2026-09-25T15:45:00Z","v":29898,"vw":5.785541},{"c":5.8,"h":5.8,"l":5.74,"n":39,"o":5.77,"t":"2026-09-25T16:00:00Z","v":5824,"vw":5.752557},{"c":5.74,"h":5.76,"l":5.73,"n":14,"o":5.76,"t":"2026-09-25T16:15:00Z","v":1245,"vw":5.746434},{"c":5.705,"h":5.75,"l":5.67,"n":197,"o":5.74,"t":"2026-09-25T16:30:00Z","v":13376,"vw":5.729174},{"c":5.68,"h":5.725,"l":5.67,"n":31,"o":5.67,"t":"2026-09-25T16:45:00Z","v":1404,"vw":5.684775},{"c":5.73,"h":5.73,"l":5.68,"n":6,"o":5.68,"t":"2026-09-25T17:00:00Z","v":665,"vw":5.691986},{"c":5.7,"h":5.74,"l":5.7,"n":34,"o":5.74,"t":"2026-09-25T17:15:00Z","v":3304,"vw":5.716333},{"c":5.66,"h":5.69,"l":5.65,"n":22,"o":5.69,"t":"2026-09-25T17:30:00Z","v":3684,"vw":5.681754},{"c":5.645,"h":5.66,"l":5.61,"n":57,"o":5.66,"t":"2026-09-25T17:45:00Z","v":9464,"vw":5.632587},{"c":5.665,"h":5.71,"l":5.65,"n":29,"o":5.65,"t":"2026-09-25T18:00:00Z","v":3121,"vw":5.663145},{"c":5.69,"h":5.705,"l":5.63,"n":76,"o":5.63,"t":"2026-09-25T18:15:00Z","v":5376,"vw":5.66571},{"c":5.76,"h":5.785,"l":5.72,"n":103,"o":5.73,"t":"2026-09-25T18:30:00Z","v":7680,"vw":5.740905},{"c":5.78,"h":5.79,"l":5.77,"n":47,"o":5.79,"t":"2026-09-25T18:45:00Z","v":9025,"vw":5.785044},{"c":5.755,"h":5.775,"l":5.75,"n":49,"o":5.76,"t":"2026-09-25T19:00:00Z","v":3050,"vw":5.762938},{"c":5.755,"h":5.755,"l":5.725,"n":74,"o":5.755,"t":"2026-09-25T19:15:00Z","v":7730,"vw":5.736864},{"c":5.77,"h":5.8,"l":5.73,"n":163,"o":5.75,"t":"2026-09-25T19:30:00Z","v":12844,"vw":5.757562},{"c":5.76,"h":5.8,"l":5.75,"n":319,"o":5.78,"t":"2026-09-25T19:45:00Z","v":22587,"vw":5.774749},{"c":5.76,"h":5.76,"l":5.76,"n":4,"o":5.76,"t":"2026-09-25T20:00:00Z","v":1275,"vw":5.76},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-09-28T11:45:00Z","v":114,"vw":5.88},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-09-28T12:15:00Z","v":166,"vw":5.64},{"c":5.755,"h":5.845,"l":5.67,"n":12,"o":5.67,"t":"2026-09-28T13:30:00Z","v":1584,"vw":5.766307},{"c":5.755,"h":5.755,"l":5.7219,"n":2,"o":5.7219,"t":"2026-09-28T14:00:00Z","v":625,"vw":5.727196},{"c":5.755,"h":5.755,"l":5.755,"n":1,"o":5.755,"t":"2026-09-28T14:15:00Z","v":305,"vw":5.755},{"c":5.755,"h":5.755,"l":5.755,"n":2,"o":5.755,"t":"2026-09-28T14:30:00Z","v":139,"vw":5.755},{"c":5.63,"h":5.755,"l":5.63,"n":14,"o":5.65,"t":"2026-09-28T14:45:00Z","v":1772,"vw":5.663604},{"c":5.64,"h":5.68,"l":5.61,"n":21,"o":5.63,"t":"2026-09-28T15:00:00Z","v":1406,"vw":5.636363},{"c":5.69,"h":5.71,"l":5.65,"n":19,"o":5.65,"t":"2026-09-28T15:15:00Z","v":1186,"vw":5.69},{"c":5.66,"h":5.67,"l":5.66,"n":9,"o":5.66,"t":"2026-09-28T15:30:00Z","v":421,"vw":5.6625},{"c":5.66,"h":5.66,"l":5.66,"n":12,"o":5.66,"t":"2026-09-28T15:45:00Z","v":686,"vw":5.66},{"c":5.7792,"h":5.7792,"l":5.71,"n":27,"o":5.71,"t":"2026-09-28T16:15:00Z","v":2972,"vw":5.758076},{"c":5.7599,"h":5.7599,"l":5.715,"n":18,"o":5.72,"t":"2026-09-28T16:30:00Z","v":891,"vw":5.7318},{"c":5.71,"h":5.753,"l":5.71,"n":3,"o":5.753,"t":"2026-09-28T16:45:00Z","v":767,"vw":5.724333},{"c":5.77,"h":5.77,"l":5.75,"n":8,"o":5.75,"t":"2026-09-28T17:00:00Z","v":458,"vw":5.7625},{"c":5.78,"h":5.78,"l":5.68,"n":57,"o":5.76,"t":"2026-09-28T17:15:00Z","v":4500,"vw":5.705792},{"c":5.86,"h":5.86,"l":5.78,"n":39,"o":5.79,"t":"2026-09-28T17:45:00Z","v":3465,"vw":5.80985},{"c":5.825,"h":5.86,"l":5.8,"n":43,"o":5.86,"t":"2026-09-28T18:00:00Z","v":5288,"vw":5.8314},{"c":5.84,"h":5.84,"l":5.79,"n":24,"o":5.79,"t":"2026-09-28T18:15:00Z","v":1490,"vw":5.8075},{"c":5.835,"h":5.85,"l":5.835,"n":9,"o":5.85,"t":"2026-09-28T18:30:00Z","v":1887,"vw":5.846389},{"c":5.86,"h":5.89,"l":5.83,"n":51,"o":5.835,"t":"2026-09-28T18:45:00Z","v":3981,"vw":5.856472},{"c":5.93,"h":5.95,"l":5.86,"n":69,"o":5.86,"t":"2026-09-28T19:00:00Z","v":8671,"vw":5.909102},{"c":5.93,"h":5.935,"l":5.91,"n":18,"o":5.91,"t":"2026-09-28T19:15:00Z","v":902,"vw":5.927},{"c":5.93,"h":5.93,"l":5.9,"n":22,"o":5.93,"t":"2026-09-28T19:30:00Z","v":2948,"vw":5.905901},{"c":5.93,"h":5.93,"l":5.9,"n":110,"o":5.9,"t":"2026-09-28T19:45:00Z","v":7146,"vw":5.90682},{"c":5.92,"h":5.92,"l":5.92,"n":5,"o":5.92,"t":"2026-09-28T20:00:00Z","v":518,"vw":5.92},{"c":5.9,"h":5.97,"l":5.9,"n":6,"o":5.97,"t":"2026-09-29T13:30:00Z","v":736,"vw":5.953912},{"c":5.835,"h":5.92,"l":5.75,"n":49,"o":5.92,"t":"2026-09-29T14:15:00Z","v":4284,"vw":5.866194},{"c":5.855,"h":5.89,"l":5.7901,"n":20,"o":5.8615,"t":"2026-09-29T14:30:00Z","v":1733,"vw":5.851441},{"c":5.855,"h":5.855,"l":5.8375,"n":14,"o":5.855,"t":"2026-09-29T14:45:00Z","v":1105,"vw":5.85325},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-09-29T15:00:00Z","v":128,"vw":5.86},{"c":5.8451,"h":5.865,"l":5.8451,"n":3,"o":5.865,"t":"2026-09-29T15:15:00Z","v":278,"vw":5.852284},{"c":5.86,"h":5.86,"l":5.8401,"n":5,"o":5.8401,"t":"2026-09-29T15:30:00Z","v":402,"vw":5.855025},{"c":5.85,"h":5.89,"l":5.85,"n":43,"o":5.88,"t":"2026-09-29T15:45:00Z","v":3440,"vw":5.875761},{"c":5.7804,"h":5.84,"l":5.7804,"n":55,"o":5.83,"t":"2026-09-29T16:00:00Z","v":7467,"vw":5.815494},{"c":5.79,"h":5.8,"l":5.79,"n":51,"o":5.79,"t":"2026-09-29T16:15:00Z","v":2471,"vw":5.791972},{"c":5.82,"h":5.82,"l":5.78,"n":40,"o":5.8,"t":"2026-09-29T16:30:00Z","v":6794,"vw":5.791321},{"c":5.8,"h":5.82,"l":5.8,"n":7,"o":5.81,"t":"2026-09-29T16:45:00Z","v":616,"vw":5.81},{"c":5.845,"h":5.86,"l":5.84,"n":12,"o":5.84,"t":"2026-09-29T17:00:00Z","v":619,"vw":5.849},{"c":5.87,"h":5.9,"l":5.85,"n":35,"o":5.87,"t":"2026-09-29T17:15:00Z","v":2233,"vw":5.872949},{"c":5.88,"h":5.9,"l":5.88,"n":33,"o":5.89,"t":"2026-09-29T17:30:00Z","v":2943,"vw":5.894643},{"c":5.8231,"h":5.89,"l":5.81,"n":36,"o":5.8889,"t":"2026-09-29T17:45:00Z","v":11328,"vw":5.878136},{"c":5.85,"h":5.85,"l":5.8349,"n":8,"o":5.85,"t":"2026-09-29T18:00:00Z","v":533,"vw":5.846225},{"c":5.82,"h":5.84,"l":5.81,"n":23,"o":5.84,"t":"2026-09-29T18:15:00Z","v":1312,"vw":5.825454},{"c":5.83,"h":5.835,"l":5.83,"n":7,"o":5.835,"t":"2026-09-29T18:30:00Z","v":1117,"vw":5.830455},{"c":5.825,"h":5.84,"l":5.815,"n":28,"o":5.82,"t":"2026-09-29T18:45:00Z","v":2030,"vw":5.830204},{"c":5.84,"h":5.84,"l":5.81,"n":12,"o":5.84,"t":"2026-09-29T19:00:00Z","v":1054,"vw":5.820776},{"c":5.7601,"h":5.8101,"l":5.7601,"n":30,"o":5.8101,"t":"2026-09-29T19:15:00Z","v":2443,"vw":5.795765},{"c":5.75,"h":5.8,"l":5.745,"n":78,"o":5.775,"t":"2026-09-29T19:30:00Z","v":5114,"vw":5.760136},{"c":5.71,"h":5.75,"l":5.71,"n":188,"o":5.74,"t":"2026-09-29T19:45:00Z","v":12416,"vw":5.721055},{"c":5.72,"h":5.72,"l":5.72,"n":3,"o":5.72,"t":"2026-09-29T20:00:00Z","v":838,"vw":5.72},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-09-29T20:15:00Z","v":411,"vw":5.72},{"c":5.8943,"h":5.8943,"l":5.7,"n":11,"o":5.71,"t":"2026-09-30T13:30:00Z","v":3645,"vw":5.83912},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-09-30T14:00:00Z","v":100,"vw":5.76},{"c":5.76,"h":5.87,"l":5.65,"n":6,"o":5.6501,"t":"2026-09-30T14:15:00Z","v":4540,"vw":5.752228},{"c":5.76,"h":5.76,"l":5.76,"n":3,"o":5.76,"t":"2026-09-30T14:30:00Z","v":223,"vw":5.76},{"c":5.7678,"h":5.7678,"l":5.7026,"n":9,"o":5.76,"t":"2026-09-30T14:45:00Z","v":438,"vw":5.7476},{"c":5.8,"h":5.82,"l":5.79,"n":21,"o":5.82,"t":"2026-09-30T15:00:00Z","v":1569,"vw":5.814807},{"c":5.7701,"h":5.805,"l":5.7701,"n":5,"o":5.79,"t":"2026-09-30T15:15:00Z","v":315,"vw":5.788367},{"c":5.795,"h":5.81,"l":5.795,"n":20,"o":5.81,"t":"2026-09-30T15:30:00Z","v":2167,"vw":5.800037},{"c":5.8,"h":5.8054,"l":5.79,"n":13,"o":5.8,"t":"2026-09-30T15:45:00Z","v":886,"vw":5.7976},{"c":5.805,"h":5.81,"l":5.805,"n":14,"o":5.81,"t":"2026-09-30T16:00:00Z","v":408,"vw":5.8075},{"c":5.805,"h":5.805,"l":5.805,"n":3,"o":5.805,"t":"2026-09-30T16:15:00Z","v":208,"vw":5.805},{"c":5.81,"h":5.81,"l":5.79,"n":12,"o":5.805,"t":"2026-09-30T16:30:00Z","v":601,"vw":5.798454},{"c":5.82,"h":5.83,"l":5.81,"n":12,"o":5.81,"t":"2026-09-30T16:45:00Z","v":955,"vw":5.8175},{"c":5.79,"h":5.83,"l":5.79,"n":21,"o":5.83,"t":"2026-09-30T17:00:00Z","v":1948,"vw":5.809776},{"c":5.8,"h":5.805,"l":5.77,"n":18,"o":5.805,"t":"2026-09-30T17:15:00Z","v":830,"vw":5.792143},{"c":5.78,"h":5.8,"l":5.7701,"n":12,"o":5.785,"t":"2026-09-30T17:30:00Z","v":823,"vw":5.785471},{"c":5.8,"h":5.8,"l":5.76,"n":15,"o":5.79,"t":"2026-09-30T17:45:00Z","v":1216,"vw":5.782474},{"c":5.78,"h":5.8,"l":5.78,"n":30,"o":5.8,"t":"2026-09-30T18:00:00Z","v":3402,"vw":5.793183},{"c":5.8,"h":5.8,"l":5.79,"n":7,"o":5.79,"t":"2026-09-30T18:15:00Z","v":420,"vw":5.795},{"c":5.82,"h":5.82,"l":5.79,"n":22,"o":5.79,"t":"2026-09-30T18:30:00Z","v":2894,"vw":5.806837},{"c":5.81,"h":5.81,"l":5.78,"n":20,"o":5.8,"t":"2026-09-30T18:45:00Z","v":3094,"vw":5.784},{"c":5.82,"h":5.82,"l":5.805,"n":8,"o":5.81,"t":"2026-09-30T19:00:00Z","v":655,"vw":5.81},{"c":5.81,"h":5.91,"l":5.77,"n":168,"o":5.79,"t":"2026-09-30T19:15:00Z","v":39306,"vw":5.8099},{"c":5.81,"h":5.83,"l":5.78,"n":49,"o":5.785,"t":"2026-09-30T19:30:00Z","v":2147,"vw":5.808156},{"c":5.81,"h":5.885,"l":5.79,"n":273,"o":5.79,"t":"2026-09-30T19:45:00Z","v":28042,"vw":5.84925},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-09-30T20:00:00Z","v":1085,"vw":5.8},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-01T09:45:00Z","v":100,"vw":5.95},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-01T11:15:00Z","v":674,"vw":5.92},{"c":5.83,"h":5.83,"l":5.83,"n":11,"o":5.83,"t":"2026-10-01T13:30:00Z","v":778,"vw":5.83},{"c":5.75,"h":5.97,"l":5.75,"n":17,"o":5.97,"t":"2026-10-01T13:45:00Z","v":3829,"vw":5.822661},{"c":5.8618,"h":5.8618,"l":5.66,"n":6,"o":5.75,"t":"2026-10-01T14:00:00Z","v":1100,"vw":5.830662},{"c":5.785,"h":5.785,"l":5.785,"n":1,"o":5.785,"t":"2026-10-01T14:30:00Z","v":100,"vw":5.785},{"c":5.82,"h":5.82,"l":5.75,"n":22,"o":5.795,"t":"2026-10-01T14:45:00Z","v":1799,"vw":5.787143},{"c":5.85,"h":5.88,"l":5.82,"n":28,"o":5.82,"t":"2026-10-01T15:00:00Z","v":2827,"vw":5.845435},{"c":5.88,"h":5.89,"l":5.83,"n":47,"o":5.87,"t":"2026-10-01T15:15:00Z","v":8516,"vw":5.871441},{"c":5.89,"h":5.95,"l":5.88,"n":21,"o":5.89,"t":"2026-10-01T15:30:00Z","v":1382,"vw":5.891099},{"c":5.88,"h":5.925,"l":5.87,"n":32,"o":5.925,"t":"2026-10-01T15:45:00Z","v":3451,"vw":5.89577},{"c":5.97,"h":5.97,"l":5.91,"n":61,"o":5.91,"t":"2026-10-01T16:00:00Z","v":15307,"vw":5.948904},{"c":5.93,"h":5.98,"l":5.93,"n":50,"o":5.935,"t":"2026-10-01T16:15:00Z","v":8355,"vw":5.936153},{"c":5.88,"h":5.97,"l":5.88,"n":27,"o":5.9101,"t":"2026-10-01T16:30:00Z","v":10330,"vw":5.930145},{"c":5.9,"h":5.9,"l":5.89,"n":15,"o":5.89,"t":"2026-10-01T16:45:00Z","v":369,"vw":5.895},{"c":5.87,"h":5.87,"l":5.81,"n":19,"o":5.87,"t":"2026-10-01T17:00:00Z","v":2131,"vw":5.855},{"c":5.87,"h":5.875,"l":5.85,"n":9,"o":5.875,"t":"2026-10-01T17:15:00Z","v":542,"vw":5.865},{"c":5.84,"h":5.9,"l":5.84,"n":12,"o":5.9,"t":"2026-10-01T17:30:00Z","v":733,"vw":5.88},{"c":5.85,"h":5.88,"l":5.85,"n":21,"o":5.855,"t":"2026-10-01T17:45:00Z","v":1607,"vw":5.869313},{"c":5.84,"h":5.85,"l":5.825,"n":30,"o":5.85,"t":"2026-10-01T18:00:00Z","v":1988,"vw":5.839272},{"c":5.83,"h":5.87,"l":5.83,"n":18,"o":5.83,"t":"2026-10-01T18:15:00Z","v":1129,"vw":5.845},{"c":5.87,"h":5.87,"l":5.85,"n":4,"o":5.865,"t":"2026-10-01T18:30:00Z","v":400,"vw":5.8625},{"c":5.86,"h":5.865,"l":5.84,"n":22,"o":5.865,"t":"2026-10-01T18:45:00Z","v":3946,"vw":5.854459},{"c":5.86,"h":5.86,"l":5.81,"n":79,"o":5.84,"t":"2026-10-01T19:00:00Z","v":20167,"vw":5.822949},{"c":5.89,"h":5.95,"l":5.88,"n":73,"o":5.9,"t":"2026-10-01T19:15:00Z","v":5783,"vw":5.906568},{"c":5.88,"h":5.89,"l":5.82,"n":114,"o":5.88,"t":"2026-10-01T19:30:00Z","v":10639,"vw":5.861653},{"c":5.85,"h":5.89,"l":5.76,"n":383,"o":5.86,"t":"2026-10-01T19:45:00Z","v":43486,"vw":5.831812},{"c":5.85,"h":5.85,"l":5.85,"n":3,"o":5.85,"t":"2026-10-01T20:00:00Z","v":519,"vw":5.85},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-01T20:15:00Z","v":822,"vw":5.85},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-02T13:30:00Z","v":300,"vw":5.89},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-02T13:45:00Z","v":720,"vw":6},{"c":5.925,"h":6,"l":5.895,"n":25,"o":6,"t":"2026-10-02T14:00:00Z","v":2387,"vw":5.950631},{"c":5.9,"h":5.9,"l":5.89,"n":6,"o":5.9,"t":"2026-10-02T14:15:00Z","v":1521,"vw":5.898684},{"c":5.92,"h":5.92,"l":5.89,"n":29,"o":5.89,"t":"2026-10-02T14:30:00Z","v":1780,"vw":5.911131},{"c":5.925,"h":5.97,"l":5.92,"n":38,"o":5.92,"t":"2026-10-02T14:45:00Z","v":3810,"vw":5.936},{"c":5.87,"h":5.915,"l":5.87,"n":20,"o":5.915,"t":"2026-10-02T15:00:00Z","v":1319,"vw":5.899868},{"c":5.865,"h":5.865,"l":5.865,"n":9,"o":5.865,"t":"2026-10-02T15:15:00Z","v":791,"vw":5.865},{"c":5.87,"h":5.87,"l":5.865,"n":4,"o":5.865,"t":"2026-10-02T15:30:00Z","v":360,"vw":5.8675},{"c":5.85,"h":5.9,"l":5.85,"n":3,"o":5.9,"t":"2026-10-02T15:45:00Z","v":1270,"vw":5.89252},{"c":5.875,"h":5.9,"l":5.85,"n":14,"o":5.9,"t":"2026-10-02T16:00:00Z","v":1541,"vw":5.888636},{"c":5.845,"h":5.875,"l":5.82,"n":29,"o":5.875,"t":"2026-10-02T16:15:00Z","v":2755,"vw":5.848622},{"c":5.82,"h":5.88,"l":5.82,"n":3,"o":5.83,"t":"2026-10-02T16:30:00Z","v":900,"vw":5.867778},{"c":5.85,"h":5.85,"l":5.85,"n":5,"o":5.85,"t":"2026-10-02T16:45:00Z","v":828,"vw":5.85},{"c":5.83,"h":5.85,"l":5.825,"n":7,"o":5.85,"t":"2026-10-02T17:00:00Z","v":1054,"vw":5.845109},{"c":5.79,"h":5.835,"l":5.79,"n":13,"o":5.835,"t":"2026-10-02T17:15:00Z","v":1186,"vw":5.823142},{"c":5.8,"h":5.85,"l":5.79,"n":25,"o":5.8,"t":"2026-10-02T17:30:00Z","v":2483,"vw":5.824211},{"c":5.82,"h":5.82,"l":5.79,"n":16,"o":5.79,"t":"2026-10-02T17:45:00Z","v":1548,"vw":5.813846},{"c":5.8049,"h":5.8049,"l":5.8049,"n":2,"o":5.8049,"t":"2026-10-02T18:00:00Z","v":101,"vw":5.8049},{"c":5.81,"h":5.83,"l":5.79,"n":4,"o":5.83,"t":"2026-10-02T18:15:00Z","v":987,"vw":5.821265},{"c":5.82,"h":5.82,"l":5.79,"n":48,"o":5.82,"t":"2026-10-02T18:30:00Z","v":4159,"vw":5.810765},{"c":5.81,"h":5.83,"l":5.81,"n":2,"o":5.83,"t":"2026-10-02T18:45:00Z","v":1000,"vw":5.824},{"c":5.81,"h":5.83,"l":5.81,"n":30,"o":5.81,"t":"2026-10-02T19:00:00Z","v":2386,"vw":5.818736},{"c":5.835,"h":5.845,"l":5.82,"n":23,"o":5.82,"t":"2026-10-02T19:15:00Z","v":2199,"vw":5.828235},{"c":5.85,"h":5.865,"l":5.81,"n":39,"o":5.835,"t":"2026-10-02T19:30:00Z","v":4689,"vw":5.844892},{"c":5.87,"h":5.88,"l":5.82,"n":238,"o":5.86,"t":"2026-10-02T19:45:00Z","v":20817,"vw":5.868932},{"c":5.84,"h":5.84,"l":5.84,"n":4,"o":5.84,"t":"2026-10-02T20:00:00Z","v":444,"vw":5.84},{"c":6,"h":6.01,"l":5.84,"n":31,"o":5.84,"t":"2026-10-05T13:30:00Z","v":3457,"vw":5.960438},{"c":5.99,"h":6,"l":5.99,"n":9,"o":6,"t":"2026-10-05T13:45:00Z","v":872,"vw":5.99875},{"c":6.025,"h":6.0999,"l":6,"n":45,"o":6,"t":"2026-10-05T14:00:00Z","v":4355,"vw":6.036676},{"c":6.135,"h":6.14,"l":6.05,"n":95,"o":6.05,"t":"2026-10-05T14:15:00Z","v":14757,"vw":6.090641},{"c":6.1,"h":6.13,"l":6.1,"n":23,"o":6.11,"t":"2026-10-05T14:30:00Z","v":3373,"vw":6.105193},{"c":6.07,"h":6.1,"l":6.05,"n":9,"o":6.065,"t":"2026-10-05T14:45:00Z","v":1648,"vw":6.08031},{"c":6.06,"h":6.065,"l":6.03,"n":13,"o":6.04,"t":"2026-10-05T15:00:00Z","v":1018,"vw":6.044949},{"c":6.1,"h":6.1,"l":6.1,"n":3,"o":6.1,"t":"2026-10-05T15:15:00Z","v":1448,"vw":6.1},{"c":6.05,"h":6.08,"l":6.05,"n":26,"o":6.06,"t":"2026-10-05T15:30:00Z","v":3801,"vw":6.052352},{"c":6.05,"h":6.08,"l":6.05,"n":19,"o":6.08,"t":"2026-10-05T15:45:00Z","v":3115,"vw":6.073518},{"c":6.03,"h":6.05,"l":6.03,"n":12,"o":6.05,"t":"2026-10-05T16:00:00Z","v":432,"vw":6.0425},{"c":6.05,"h":6.055,"l":6.02,"n":60,"o":6.055,"t":"2026-10-05T16:15:00Z","v":6306,"vw":6.043592},{"c":6.03,"h":6.035,"l":6.02,"n":19,"o":6.03,"t":"2026-10-05T16:30:00Z","v":1038,"vw":6.030556},{"c":6.01,"h":6.03,"l":6.01,"n":17,"o":6.03,"t":"2026-10-05T16:45:00Z","v":4628,"vw":6.028494},{"c":6.09,"h":6.09,"l":6.01,"n":68,"o":6.03,"t":"2026-10-05T17:00:00Z","v":7966,"vw":6.049073},{"c":6.1,"h":6.1,"l":6.08,"n":15,"o":6.1,"t":"2026-10-05T17:15:00Z","v":2496,"vw":6.098337},{"c":6.05,"h":6.08,"l":6.05,"n":11,"o":6.08,"t":"2026-10-05T17:30:00Z","v":956,"vw":6.065995},{"c":6.03,"h":6.07,"l":6.02,"n":14,"o":6.07,"t":"2026-10-05T17:45:00Z","v":1056,"vw":6.059657},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-05T18:00:00Z","v":206,"vw":6.03},{"c":6.02,"h":6.05,"l":6.02,"n":19,"o":6.05,"t":"2026-10-05T18:15:00Z","v":2089,"vw":6.0467},{"c":6.07,"h":6.1,"l":6.03,"n":32,"o":6.05,"t":"2026-10-05T18:30:00Z","v":7048,"vw":6.065552},{"c":6.07,"h":6.085,"l":6.065,"n":31,"o":6.065,"t":"2026-10-05T18:45:00Z","v":4893,"vw":6.075852},{"c":6.12,"h":6.15,"l":6.07,"n":64,"o":6.085,"t":"2026-10-05T19:00:00Z","v":40910,"vw":6.083347},{"c":6.07,"h":6.11,"l":6.07,"n":20,"o":6.11,"t":"2026-10-05T19:15:00Z","v":1039,"vw":6.092857},{"c":6.07,"h":6.085,"l":6.06,"n":38,"o":6.07,"t":"2026-10-05T19:30:00Z","v":2289,"vw":6.07063},{"c":6.03,"h":6.09,"l":6.03,"n":144,"o":6.08,"t":"2026-10-05T19:45:00Z","v":6115,"vw":6.066051},{"c":6.18,"h":6.2,"l":6.0351,"n":18,"o":6.1,"t":"2026-10-06T13:30:00Z","v":3122,"vw":6.126083},{"c":6.17,"h":6.2,"l":6.17,"n":13,"o":6.19,"t":"2026-10-06T13:45:00Z","v":1413,"vw":6.194826},{"c":6.18,"h":6.18,"l":6.08,"n":56,"o":6.165,"t":"2026-10-06T14:00:00Z","v":6120,"vw":6.125644},{"c":6.1,"h":6.18,"l":6.07,"n":40,"o":6.18,"t":"2026-10-06T14:15:00Z","v":8655,"vw":6.117496},{"c":6.16,"h":6.17,"l":6.03,"n":27,"o":6.16,"t":"2026-10-06T14:30:00Z","v":3248,"vw":6.135839},{"c":6.18,"h":6.25,"l":6.0725,"n":193,"o":6.16,"t":"2026-10-06T14:45:00Z","v":15822,"vw":6.171228},{"c":6.21,"h":6.255,"l":6.2,"n":65,"o":6.2,"t":"2026-10-06T15:00:00Z","v":4439,"vw":6.239866},{"c":6.22,"h":6.23,"l":6.2,"n":15,"o":6.22,"t":"2026-10-06T15:15:00Z","v":2538,"vw":6.218767},{"c":6.3,"h":6.3,"l":6.24,"n":33,"o":6.25,"t":"2026-10-06T15:30:00Z","v":2517,"vw":6.269},{"c":6.31,"h":6.315,"l":6.2788,"n":56,"o":6.3,"t":"2026-10-06T15:45:00Z","v":6349,"vw":6.304397},{"c":6.32,"h":6.34,"l":6.26,"n":45,"o":6.34,"t":"2026-10-06T16:00:00Z","v":2896,"vw":6.305869},{"c":6.339,"h":6.34,"l":6.3,"n":98,"o":6.33,"t":"2026-10-06T16:15:00Z","v":10718,"vw":6.320019},{"c":6.23,"h":6.34,"l":6.19,"n":86,"o":6.32,"t":"2026-10-06T16:30:00Z","v":9505,"vw":6.275598},{"c":6.2,"h":6.24,"l":6.17,"n":25,"o":6.24,"t":"2026-10-06T16:45:00Z","v":2112,"vw":6.206},{"c":6.17,"h":6.2,"l":6.16,"n":36,"o":6.19,"t":"2026-10-06T17:00:00Z","v":2648,"vw":6.180038},{"c":6.13,"h":6.19,"l":6.12,"n":65,"o":6.17,"t":"2026-10-06T17:15:00Z","v":15062,"vw":6.153886},{"c":6.15,"h":6.15,"l":6.13,"n":28,"o":6.13,"t":"2026-10-06T17:30:00Z","v":1520,"vw":6.133846},{"c":6.16,"h":6.16,"l":6.11,"n":30,"o":6.15,"t":"2026-10-06T17:45:00Z","v":3724,"vw":6.142718},{"c":6.13,"h":6.145,"l":6.13,"n":37,"o":6.145,"t":"2026-10-06T18:00:00Z","v":2948,"vw":6.136705},{"c":6.14,"h":6.14,"l":6.12,"n":43,"o":6.13,"t":"2026-10-06T18:15:00Z","v":1884,"vw":6.133436},{"c":6.12,"h":6.15,"l":6.1,"n":59,"o":6.14,"t":"2026-10-06T18:30:00Z","v":5550,"vw":6.127896},{"c":6.125,"h":6.149,"l":6.125,"n":38,"o":6.14,"t":"2026-10-06T18:45:00Z","v":2256,"vw":6.130217},{"c":6.1,"h":6.13,"l":6.095,"n":45,"o":6.13,"t":"2026-10-06T19:00:00Z","v":4405,"vw":6.113964},{"c":6.08,"h":6.1193,"l":6.025,"n":173,"o":6.1,"t":"2026-10-06T19:15:00Z","v":14997,"vw":6.075462},{"c":6.055,"h":6.085,"l":6.01,"n":83,"o":6.08,"t":"2026-10-06T19:30:00Z","v":5111,"vw":6.061076},{"c":6.08,"h":6.13,"l":6.02,"n":340,"o":6.07,"t":"2026-10-06T19:45:00Z","v":25121,"vw":6.075141},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-06T20:00:00Z","v":693,"vw":6.08},{"c":5.9706,"h":6.01,"l":5.9706,"n":21,"o":6,"t":"2026-10-07T13:30:00Z","v":2034,"vw":5.97706},{"c":6.108,"h":6.108,"l":6.108,"n":1,"o":6.108,"t":"2026-10-07T13:45:00Z","v":1000,"vw":6.108},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-07T14:00:00Z","v":100,"vw":6.09},{"c":6.0736,"h":6.0736,"l":6.0736,"n":1,"o":6.0736,"t":"2026-10-07T14:15:00Z","v":151,"vw":6.0736},{"c":6.03,"h":6.04,"l":5.92,"n":21,"o":6.04,"t":"2026-10-07T14:45:00Z","v":2663,"vw":5.981451},{"c":5.9195,"h":5.92,"l":5.81,"n":101,"o":5.8336,"t":"2026-10-07T15:30:00Z","v":44071,"vw":5.860857},{"c":5.92,"h":5.95,"l":5.9,"n":11,"o":5.95,"t":"2026-10-07T15:45:00Z","v":1900,"vw":5.903763},{"c":5.968,"h":5.968,"l":5.93,"n":13,"o":5.93,"t":"2026-10-07T16:00:00Z","v":1063,"vw":5.941176},{"c":5.9884,"h":5.9884,"l":5.9884,"n":1,"o":5.9884,"t":"2026-10-07T16:15:00Z","v":500,"vw":5.9884},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-07T16:45:00Z","v":100,"vw":5.88},{"c":5.88,"h":5.88,"l":5.88,"n":5,"o":5.88,"t":"2026-10-07T17:15:00Z","v":188,"vw":5.88},{"c":5.955,"h":6.06,"l":5.87,"n":84,"o":5.87,"t":"2026-10-07T17:30:00Z","v":7526,"vw":5.96652},{"c":5.99,"h":6.06,"l":5.97,"n":114,"o":6,"t":"2026-10-07T17:45:00Z","v":7104,"vw":6.006005},{"c":5.86,"h":5.97,"l":5.86,"n":84,"o":5.97,"t":"2026-10-07T18:00:00Z","v":4874,"vw":5.917754},{"c":5.865,"h":5.865,"l":5.865,"n":1,"o":5.865,"t":"2026-10-07T18:15:00Z","v":100,"vw":5.865},{"c":5.83,"h":5.865,"l":5.77,"n":146,"o":5.81,"t":"2026-10-07T18:30:00Z","v":16159,"vw":5.817827},{"c":5.77,"h":5.83,"l":5.77,"n":118,"o":5.82,"t":"2026-10-07T18:45:00Z","v":16027,"vw":5.806945},{"c":5.75,"h":5.825,"l":5.72,"n":99,"o":5.77,"t":"2026-10-07T19:00:00Z","v":9686,"vw":5.778654},{"c":5.73,"h":5.79,"l":5.72,"n":111,"o":5.79,"t":"2026-10-07T19:15:00Z","v":8659,"vw":5.754706},{"c":5.72,"h":5.745,"l":5.67,"n":213,"o":5.745,"t":"2026-10-07T19:30:00Z","v":16254,"vw":5.709461},{"c":5.69,"h":5.73,"l":5.65,"n":705,"o":5.71,"t":"2026-10-07T19:45:00Z","v":48851,"vw":5.696466},{"c":5.68,"h":5.68,"l":5.68,"n":4,"o":5.68,"t":"2026-10-07T20:00:00Z","v":2919,"vw":5.68},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-07T20:15:00Z","v":500,"vw":6},{"c":6.8891,"h":7.51,"l":6.49,"n":1132,"o":6.6,"t":"2026-10-07T20:30:00Z","v":96435,"vw":6.731454},{"c":6.62,"h":6.99,"l":6.52,"n":445,"o":6.87,"t":"2026-10-07T20:45:00Z","v":31357,"vw":6.75136},{"c":6.65,"h":6.8,"l":6.62,"n":124,"o":6.62,"t":"2026-10-07T21:00:00Z","v":15317,"vw":6.691326},{"c":6.8285,"h":6.85,"l":6.65,"n":83,"o":6.65,"t":"2026-10-07T21:15:00Z","v":7590,"vw":6.745068},{"c":6.73,"h":6.85,"l":6.7116,"n":32,"o":6.7889,"t":"2026-10-07T21:30:00Z","v":4295,"vw":6.790588},{"c":6.8,"h":6.8246,"l":6.73,"n":36,"o":6.7408,"t":"2026-10-07T21:45:00Z","v":4429,"vw":6.775688},{"c":6.76,"h":6.85,"l":6.76,"n":20,"o":6.8,"t":"2026-10-07T22:00:00Z","v":3286,"vw":6.828281},{"c":6.94,"h":6.9899,"l":6.8062,"n":36,"o":6.8062,"t":"2026-10-07T22:15:00Z","v":3632,"vw":6.898958},{"c":6.82,"h":6.9945,"l":6.82,"n":31,"o":6.99,"t":"2026-10-07T22:30:00Z","v":2976,"vw":6.947887},{"c":6.86,"h":6.95,"l":6.86,"n":35,"o":6.8839,"t":"2026-10-07T22:45:00Z","v":2628,"vw":6.908751},{"c":6.8984,"h":6.95,"l":6.8984,"n":38,"o":6.9491,"t":"2026-10-07T23:00:00Z","v":4135,"vw":6.938896},{"c":6.9558,"h":6.9558,"l":6.8,"n":33,"o":6.84,"t":"2026-10-07T23:15:00Z","v":9644,"vw":6.813059},{"c":6.85,"h":6.88,"l":6.85,"n":14,"o":6.88,"t":"2026-10-07T23:30:00Z","v":2101,"vw":6.864416},{"c":6.9923,"h":7,"l":6.91,"n":24,"o":6.95,"t":"2026-10-07T23:45:00Z","v":6132,"vw":6.961929},{"c":6.77,"h":6.92,"l":6.7,"n":306,"o":6.86,"t":"2026-10-08T08:00:00Z","v":18333,"vw":6.797729},{"c":6.82,"h":6.8405,"l":6.72,"n":93,"o":6.75,"t":"2026-10-08T08:15:00Z","v":8424,"vw":6.781037},{"c":6.72,"h":6.85,"l":6.72,"n":111,"o":6.7363,"t":"2026-10-08T08:30:00Z","v":9974,"vw":6.786142},{"c":6.7387,"h":6.84,"l":6.72,"n":102,"o":6.7664,"t":"2026-10-08T08:45:00Z","v":8102,"vw":6.769871},{"c":6.71,"h":6.7394,"l":6.52,"n":83,"o":6.72,"t":"2026-10-08T09:00:00Z","v":5145,"vw":6.664698},{"c":6.6,"h":6.7173,"l":6.6,"n":46,"o":6.7173,"t":"2026-10-08T09:15:00Z","v":2104,"vw":6.636152},{"c":6.71,"h":6.71,"l":6.66,"n":43,"o":6.68,"t":"2026-10-08T09:30:00Z","v":4154,"vw":6.695756},{"c":6.83,"h":6.83,"l":6.7,"n":72,"o":6.78,"t":"2026-10-08T09:45:00Z","v":2440,"vw":6.745702},{"c":7.2039,"h":7.4,"l":6.7,"n":3297,"o":6.72,"t":"2026-10-08T10:00:00Z","v":155208,"vw":7.087313},{"c":6.61,"h":7.2,"l":6.3,"n":3674,"o":7.2,"t":"2026-10-08T10:15:00Z","v":181262,"vw":6.61902},{"c":6.61,"h":6.66,"l":6.43,"n":508,"o":6.64,"t":"2026-10-08T10:30:00Z","v":21923,"vw":6.530309},{"c":6.4508,"h":6.63,"l":6.4508,"n":301,"o":6.61,"t":"2026-10-08T10:45:00Z","v":19098,"vw":6.550625},{"c":6.74,"h":6.99,"l":6.4955,"n":786,"o":6.56,"t":"2026-10-08T11:00:00Z","v":75298,"vw":6.776247},{"c":6.8291,"h":6.93,"l":6.6598,"n":618,"o":6.7907,"t":"2026-10-08T11:15:00Z","v":56438,"vw":6.813628},{"c":6.79,"h":6.8107,"l":6.71,"n":238,"o":6.8077,"t":"2026-10-08T11:30:00Z","v":18214,"vw":6.785643},{"c":6.77,"h":6.9,"l":6.77,"n":189,"o":6.8,"t":"2026-10-08T11:45:00Z","v":27589,"vw":6.840718},{"c":6.6816,"h":7.07,"l":6.651,"n":1053,"o":6.78,"t":"2026-10-08T12:00:00Z","v":95137,"vw":6.847598},{"c":6.71,"h":6.83,"l":6.68,"n":248,"o":6.69,"t":"2026-10-08T12:15:00Z","v":18210,"vw":6.757635},{"c":6.6,"h":6.75,"l":6.5,"n":370,"o":6.71,"t":"2026-10-08T12:30:00Z","v":29693,"vw":6.628387},{"c":6.64,"h":6.65,"l":6.55,"n":140,"o":6.56,"t":"2026-10-08T12:45:00Z","v":9798,"vw":6.577072},{"c":6.6,"h":6.65,"l":6.54,"n":139,"o":6.57,"t":"2026-10-08T13:00:00Z","v":16600,"vw":6.601359},{"c":6.5487,"h":6.65,"l":6.51,"n":214,"o":6.6,"t":"2026-10-08T13:15:00Z","v":13694,"vw":6.555773},{"c":6.3,"h":6.525,"l":6.04,"n":1408,"o":6.5,"t":"2026-10-08T13:30:00Z","v":186934,"vw":6.313311},{"c":6.3994,"h":6.6,"l":6.3,"n":1009,"o":6.37,"t":"2026-10-08T13:45:00Z","v":130367,"vw":6.413502},{"c":6.5108,"h":6.55,"l":6.3342,"n":598,"o":6.38,"t":"2026-10-08T14:00:00Z","v":70904,"vw":6.443718},{"c":6.5899,"h":6.7817,"l":6.41,"n":1913,"o":6.5,"t":"2026-10-08T14:15:00Z","v":223857,"vw":6.626729},{"c":6.67,"h":6.7162,"l":6.56,"n":926,"o":6.59,"t":"2026-10-08T14:30:00Z","v":107324,"vw":6.641127},{"c":6.63,"h":6.74,"l":6.5301,"n":843,"o":6.68,"t":"2026-10-08T14:45:00Z","v":113636,"vw":6.65189},{"c":6.525,"h":6.63,"l":6.4,"n":839,"o":6.63,"t":"2026-10-08T15:00:00Z","v":83937,"vw":6.508628},{"c":6.59,"h":6.6099,"l":6.51,"n":270,"o":6.5182,"t":"2026-10-08T15:15:00Z","v":18625,"vw":6.552726},{"c":6.4819,"h":6.57,"l":6.4709,"n":249,"o":6.57,"t":"2026-10-08T15:30:00Z","v":47456,"vw":6.519419},{"c":6.49,"h":6.5479,"l":6.44,"n":234,"o":6.48,"t":"2026-10-08T15:45:00Z","v":20407,"vw":6.503029},{"c":6.65,"h":6.71,"l":6.52,"n":626,"o":6.52,"t":"2026-10-08T16:00:00Z","v":64563,"vw":6.644818},{"c":6.66,"h":6.89,"l":6.64,"n":1370,"o":6.68,"t":"2026-10-08T16:15:00Z","v":142189,"vw":6.753259},{"c":6.61,"h":6.69,"l":6.5274,"n":448,"o":6.69,"t":"2026-10-08T16:30:00Z","v":48969,"vw":6.62909},{"c":6.56,"h":6.65,"l":6.45,"n":506,"o":6.64,"t":"2026-10-08T16:45:00Z","v":58793,"vw":6.534046},{"c":6.6,"h":6.6,"l":6.53,"n":275,"o":6.58,"t":"2026-10-08T17:00:00Z","v":24027,"vw":6.575597},{"c":6.52,"h":6.6,"l":6.51,"n":245,"o":6.58,"t":"2026-10-08T17:15:00Z","v":31662,"vw":6.568651},{"c":6.56,"h":6.59,"l":6.5201,"n":238,"o":6.53,"t":"2026-10-08T17:30:00Z","v":19055,"vw":6.552047},{"c":6.65,"h":6.65,"l":6.515,"n":228,"o":6.54,"t":"2026-10-08T17:45:00Z","v":22084,"vw":6.594143},{"c":6.77,"h":6.78,"l":6.63,"n":819,"o":6.65,"t":"2026-10-08T18:00:00Z","v":105744,"vw":6.711227},{"c":6.87,"h":6.9,"l":6.75,"n":1172,"o":6.765,"t":"2026-10-08T18:15:00Z","v":164520,"vw":6.811274},{"c":6.825,"h":6.92,"l":6.7952,"n":615,"o":6.8093,"t":"2026-10-08T18:30:00Z","v":94068,"vw":6.866271},{"c":6.74,"h":6.83,"l":6.72,"n":446,"o":6.812,"t":"2026-10-08T18:45:00Z","v":42408,"vw":6.782801},{"c":6.79,"h":6.84,"l":6.73,"n":480,"o":6.735,"t":"2026-10-08T19:00:00Z","v":58725,"vw":6.779005},{"c":6.78,"h":6.85,"l":6.76,"n":321,"o":6.775,"t":"2026-10-08T19:15:00Z","v":50279,"vw":6.808966},{"c":6.76,"h":6.8399,"l":6.725,"n":459,"o":6.81,"t":"2026-10-08T19:30:00Z","v":40834,"vw":6.790453},{"c":6.91,"h":6.92,"l":6.74,"n":1557,"o":6.76,"t":"2026-10-08T19:45:00Z","v":152221,"vw":6.85841},{"c":6.8344,"h":6.93,"l":6.8026,"n":32,"o":6.91,"t":"2026-10-08T20:00:00Z","v":15137,"vw":6.901941},{"c":6.8301,"h":6.85,"l":6.83,"n":24,"o":6.831,"t":"2026-10-08T20:15:00Z","v":1898,"vw":6.831405},{"c":6.83,"h":6.89,"l":6.83,"n":42,"o":6.84,"t":"2026-10-08T20:30:00Z","v":2483,"vw":6.84959},{"c":6.9,"h":6.9,"l":6.76,"n":15,"o":6.76,"t":"2026-10-08T20:45:00Z","v":904,"vw":6.804013},{"c":6.7906,"h":6.89,"l":6.76,"n":14,"o":6.89,"t":"2026-10-08T21:00:00Z","v":1492,"vw":6.820724},{"c":6.802,"h":6.802,"l":6.802,"n":2,"o":6.802,"t":"2026-10-08T21:15:00Z","v":276,"vw":6.802},{"c":6.7903,"h":6.8,"l":6.79,"n":14,"o":6.8,"t":"2026-10-08T21:30:00Z","v":2275,"vw":6.792388},{"c":6.7905,"h":6.7905,"l":6.7905,"n":2,"o":6.7905,"t":"2026-10-08T21:45:00Z","v":163,"vw":6.7905},{"c":6.82,"h":6.82,"l":6.79,"n":11,"o":6.7904,"t":"2026-10-08T22:00:00Z","v":1544,"vw":6.812406},{"c":6.8,"h":6.8,"l":6.8,"n":5,"o":6.8,"t":"2026-10-08T22:15:00Z","v":480,"vw":6.8},{"c":6.8012,"h":6.8016,"l":6.8006,"n":5,"o":6.8016,"t":"2026-10-08T22:30:00Z","v":386,"vw":6.801051},{"c":6.8,"h":6.81,"l":6.8,"n":7,"o":6.81,"t":"2026-10-08T22:45:00Z","v":3053,"vw":6.808515},{"c":6.8,"h":6.8,"l":6.8,"n":6,"o":6.8,"t":"2026-10-08T23:00:00Z","v":352,"vw":6.8},{"c":6.98,"h":7,"l":6.87,"n":77,"o":6.87,"t":"2026-10-08T23:15:00Z","v":6338,"vw":6.97428},{"c":6.98,"h":7,"l":6.9729,"n":7,"o":7,"t":"2026-10-08T23:30:00Z","v":717,"vw":6.98658},{"c":6.85,"h":6.85,"l":6.82,"n":5,"o":6.82,"t":"2026-10-08T23:45:00Z","v":567,"vw":6.83506},{"c":6.75,"h":6.8,"l":6.6519,"n":86,"o":6.8,"t":"2026-10-09T08:00:00Z","v":2967,"vw":6.754056},{"c":6.7203,"h":6.7203,"l":6.7203,"n":1,"o":6.7203,"t":"2026-10-09T08:30:00Z","v":200,"vw":6.7203},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-09T09:00:00Z","v":100,"vw":6.81},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-09T09:30:00Z","v":400,"vw":6.82},{"c":6.81,"h":6.82,"l":6.7,"n":9,"o":6.7,"t":"2026-10-09T10:00:00Z","v":903,"vw":6.799747},{"c":6.81,"h":6.81,"l":6.81,"n":4,"o":6.81,"t":"2026-10-09T10:15:00Z","v":202,"vw":6.81},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-09T10:45:00Z","v":500,"vw":6.73},{"c":6.88,"h":6.88,"l":6.8014,"n":21,"o":6.88,"t":"2026-10-09T11:30:00Z","v":4091,"vw":6.864639},{"c":6.8855,"h":6.91,"l":6.87,"n":14,"o":6.91,"t":"2026-10-09T11:45:00Z","v":2487,"vw":6.895455},{"c":6.8059,"h":6.83,"l":6.8059,"n":9,"o":6.82,"t":"2026-10-09T12:00:00Z","v":1985,"vw":6.825731},{"c":6.85,"h":6.85,"l":6.8499,"n":7,"o":6.85,"t":"2026-10-09T12:15:00Z","v":1907,"vw":6.849995},{"c":6.85,"h":6.85,"l":6.84,"n":5,"o":6.85,"t":"2026-10-09T12:30:00Z","v":811,"vw":6.848136},{"c":6.8,"h":6.85,"l":6.8,"n":10,"o":6.85,"t":"2026-10-09T13:00:00Z","v":3025,"vw":6.843333},{"c":6.92,"h":6.92,"l":6.8079,"n":20,"o":6.8079,"t":"2026-10-09T13:15:00Z","v":943,"vw":6.879249},{"c":7.023,"h":7.2499,"l":6.96,"n":621,"o":6.97,"t":"2026-10-09T13:30:00Z","v":65113,"vw":7.090766},{"c":6.87,"h":7.03,"l":6.84,"n":208,"o":6.98,"t":"2026-10-09T13:45:00Z","v":22061,"vw":6.917386},{"c":7.005,"h":7.04,"l":6.85,"n":216,"o":6.87,"t":"2026-10-09T14:00:00Z","v":19366,"vw":6.936663},{"c":6.9138,"h":7.0156,"l":6.86,"n":131,"o":7.01,"t":"2026-10-09T14:15:00Z","v":9032,"vw":6.936167},{"c":6.91,"h":6.9673,"l":6.8804,"n":42,"o":6.955,"t":"2026-10-09T14:30:00Z","v":4325,"vw":6.928692},{"c":6.91,"h":6.97,"l":6.85,"n":87,"o":6.88,"t":"2026-10-09T14:45:00Z","v":8938,"vw":6.904028},{"c":6.91,"h":7.005,"l":6.905,"n":117,"o":6.944,"t":"2026-10-09T15:00:00Z","v":10305,"vw":6.962415},{"c":7.06,"h":7.06,"l":6.89,"n":176,"o":6.89,"t":"2026-10-09T15:15:00Z","v":14203,"vw":6.976449},{"c":7.025,"h":7.18,"l":7.0009,"n":226,"o":7.06,"t":"2026-10-09T15:30:00Z","v":20573,"vw":7.075802},{"c":6.93,"h":7.025,"l":6.93,"n":126,"o":7.025,"t":"2026-10-09T15:45:00Z","v":9009,"vw":7.005613},{"c":7,"h":7.01,"l":6.95,"n":56,"o":6.95,"t":"2026-10-09T16:00:00Z","v":7448,"vw":6.990902},{"c":6.86,"h":6.96,"l":6.83,"n":109,"o":6.945,"t":"2026-10-09T16:15:00Z","v":9001,"vw":6.908686},{"c":6.89,"h":6.97,"l":6.84,"n":120,"o":6.85,"t":"2026-10-09T16:30:00Z","v":12973,"vw":6.914012},{"c":6.88,"h":6.91,"l":6.86,"n":126,"o":6.88,"t":"2026-10-09T16:45:00Z","v":11631,"vw":6.884761},{"c":6.875,"h":6.875,"l":6.85,"n":38,"o":6.875,"t":"2026-10-09T17:00:00Z","v":2746,"vw":6.87199},{"c":6.86,"h":6.88,"l":6.84,"n":84,"o":6.88,"t":"2026-10-09T17:15:00Z","v":5174,"vw":6.860159},{"c":6.8685,"h":6.8685,"l":6.83,"n":56,"o":6.85,"t":"2026-10-09T17:30:00Z","v":3637,"vw":6.850146},{"c":6.85,"h":6.88,"l":6.83,"n":79,"o":6.85,"t":"2026-10-09T17:45:00Z","v":6987,"vw":6.855009},{"c":6.91,"h":6.925,"l":6.85,"n":164,"o":6.85,"t":"2026-10-09T18:00:00Z","v":17173,"vw":6.885538},{"c":6.9,"h":6.94,"l":6.895,"n":173,"o":6.9,"t":"2026-10-09T18:15:00Z","v":16192,"vw":6.905027},{"c":6.91,"h":6.95,"l":6.9,"n":202,"o":6.92,"t":"2026-10-09T18:30:00Z","v":22717,"vw":6.914255},{"c":6.935,"h":6.935,"l":6.9,"n":117,"o":6.92,"t":"2026-10-09T18:45:00Z","v":6703,"vw":6.916667},{"c":6.94,"h":6.94,"l":6.915,"n":101,"o":6.92,"t":"2026-10-09T19:00:00Z","v":8734,"vw":6.924772},{"c":6.91,"h":6.95,"l":6.91,"n":113,"o":6.94,"t":"2026-10-09T19:15:00Z","v":12043,"vw":6.933191},{"c":6.885,"h":6.92,"l":6.8,"n":202,"o":6.91,"t":"2026-10-09T19:30:00Z","v":19669,"vw":6.888542},{"c":6.915,"h":6.94,"l":6.885,"n":430,"o":6.89,"t":"2026-10-09T19:45:00Z","v":32818,"vw":6.908397},{"c":6.79,"h":6.9,"l":6.79,"n":6,"o":6.9,"t":"2026-10-09T20:00:00Z","v":5420,"vw":6.897895},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-09T20:15:00Z","v":1694,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-09T21:00:00Z","v":326,"vw":6.9},{"c":6.9008,"h":6.9008,"l":6.9008,"n":1,"o":6.9008,"t":"2026-10-09T21:15:00Z","v":121,"vw":6.9008},{"c":6.89,"h":7,"l":6.89,"n":7,"o":7,"t":"2026-10-09T21:30:00Z","v":428,"vw":6.945},{"c":6.88,"h":6.8802,"l":6.88,"n":5,"o":6.8802,"t":"2026-10-09T23:00:00Z","v":8109,"vw":6.880078},{"c":6.8801,"h":6.8801,"l":6.8801,"n":1,"o":6.8801,"t":"2026-10-09T23:30:00Z","v":338,"vw":6.8801},{"c":6.76,"h":6.85,"l":6.76,"n":4,"o":6.85,"t":"2026-10-12T08:00:00Z","v":1228,"vw":6.771672},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-12T12:00:00Z","v":200,"vw":6.88},{"c":6.7636,"h":6.7636,"l":6.7636,"n":1,"o":6.7636,"t":"2026-10-12T12:30:00Z","v":900,"vw":6.7636},{"c":6.96,"h":6.97,"l":6.8,"n":65,"o":6.93,"t":"2026-10-12T13:30:00Z","v":7967,"vw":6.909262},{"c":6.975,"h":7.04,"l":6.89,"n":61,"o":6.94,"t":"2026-10-12T13:45:00Z","v":17636,"vw":6.907462},{"c":6.985,"h":7.03,"l":6.9201,"n":47,"o":6.995,"t":"2026-10-12T14:00:00Z","v":5104,"vw":6.959888},{"c":7.01,"h":7.01,"l":6.8432,"n":58,"o":7.01,"t":"2026-10-12T14:15:00Z","v":5141,"vw":6.940963},{"c":6.965,"h":7.02,"l":6.9096,"n":70,"o":6.9096,"t":"2026-10-12T14:30:00Z","v":4478,"vw":6.979324},{"c":6.98,"h":7.03,"l":6.93,"n":84,"o":6.96,"t":"2026-10-12T14:45:00Z","v":5433,"vw":6.962565},{"c":6.9,"h":7.0764,"l":6.89,"n":117,"o":6.95,"t":"2026-10-12T15:00:00Z","v":7896,"vw":6.971396},{"c":6.995,"h":7.1,"l":6.955,"n":113,"o":6.965,"t":"2026-10-12T15:15:00Z","v":17718,"vw":7.052595},{"c":7,"h":7,"l":6.99,"n":10,"o":6.99,"t":"2026-10-12T15:30:00Z","v":800,"vw":6.995833},{"c":7,"h":7.02,"l":6.94,"n":50,"o":6.98,"t":"2026-10-12T15:45:00Z","v":6771,"vw":6.97417},{"c":7,"h":7.077,"l":6.93,"n":118,"o":7.045,"t":"2026-10-12T16:00:00Z","v":11504,"vw":7.018103},{"c":7.01,"h":7.01,"l":6.97,"n":55,"o":6.99,"t":"2026-10-12T16:15:00Z","v":6190,"vw":6.976439},{"c":6.9684,"h":7.01,"l":6.93,"n":47,"o":6.95,"t":"2026-10-12T16:30:00Z","v":4889,"vw":6.946908},{"c":6.99,"h":7,"l":6.97,"n":32,"o":7,"t":"2026-10-12T16:45:00Z","v":1447,"vw":6.980625},{"c":6.978,"h":6.99,"l":6.965,"n":73,"o":6.99,"t":"2026-10-12T17:00:00Z","v":3306,"vw":6.975079},{"c":6.99,"h":7,"l":6.97,"n":62,"o":6.98,"t":"2026-10-12T17:15:00Z","v":4148,"vw":6.987421},{"c":7.01,"h":7.01,"l":6.97,"n":43,"o":7,"t":"2026-10-12T17:30:00Z","v":3653,"vw":7.002662},{"c":7.07,"h":7.08,"l":7.01,"n":118,"o":7.01,"t":"2026-10-12T17:45:00Z","v":18383,"vw":7.038529},{"c":7.09,"h":7.1,"l":7.08,"n":58,"o":7.08,"t":"2026-10-12T18:00:00Z","v":2515,"vw":7.090599},{"c":7.14,"h":7.14,"l":7.1,"n":63,"o":7.1,"t":"2026-10-12T18:15:00Z","v":2689,"vw":7.132027},{"c":7.2,"h":7.24,"l":7.12,"n":258,"o":7.14,"t":"2026-10-12T18:30:00Z","v":21025,"vw":7.187664},{"c":7.225,"h":7.24,"l":7.15,"n":130,"o":7.192,"t":"2026-10-12T18:45:00Z","v":14893,"vw":7.176732},{"c":7.29,"h":7.29,"l":7.18,"n":186,"o":7.225,"t":"2026-10-12T19:00:00Z","v":21972,"vw":7.224323},{"c":7.26,"h":7.4,"l":7.26,"n":292,"o":7.29,"t":"2026-10-12T19:15:00Z","v":28141,"vw":7.315168},{"c":7.32,"h":7.33,"l":7.275,"n":375,"o":7.275,"t":"2026-10-12T19:30:00Z","v":15217,"vw":7.300586},{"c":7.25,"h":7.35,"l":7.24,"n":691,"o":7.31,"t":"2026-10-12T19:45:00Z","v":39571,"vw":7.275601},{"c":7.372,"h":7.372,"l":7.25,"n":3,"o":7.25,"t":"2026-10-12T20:00:00Z","v":6755,"vw":7.252207},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-12T21:15:00Z","v":500,"vw":7.28},{"c":6.9589,"h":6.9589,"l":6.9589,"n":1,"o":6.9589,"t":"2026-10-12T21:45:00Z","v":125,"vw":6.9589},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-12T22:15:00Z","v":300,"vw":7.14},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-13T13:15:00Z","v":261,"vw":7.19},{"c":7.015,"h":7.19,"l":7.015,"n":46,"o":7.19,"t":"2026-10-13T13:30:00Z","v":43150,"vw":7.176319},{"c":6.975,"h":7.0774,"l":6.94,"n":76,"o":7.0774,"t":"2026-10-13T13:45:00Z","v":4488,"vw":7.002735},{"c":7.005,"h":7.005,"l":6.94,"n":18,"o":6.95,"t":"2026-10-13T14:00:00Z","v":1104,"vw":6.960554},{"c":7.035,"h":7.07,"l":6.9401,"n":33,"o":6.9401,"t":"2026-10-13T14:15:00Z","v":4837,"vw":7.007798},{"c":6.95,"h":7.01,"l":6.92,"n":119,"o":7,"t":"2026-10-13T14:30:00Z","v":14844,"vw":6.973781},{"c":6.91,"h":6.96,"l":6.865,"n":48,"o":6.9571,"t":"2026-10-13T14:45:00Z","v":10535,"vw":6.924308},{"c":6.88,"h":6.9,"l":6.88,"n":4,"o":6.9,"t":"2026-10-13T15:00:00Z","v":321,"vw":6.886667},{"c":6.94,"h":6.95,"l":6.84,"n":81,"o":6.84,"t":"2026-10-13T15:15:00Z","v":19193,"vw":6.908278},{"c":7.08,"h":7.09,"l":6.93,"n":107,"o":6.93,"t":"2026-10-13T15:30:00Z","v":14996,"vw":6.978942},{"c":7.185,"h":7.185,"l":7.075,"n":64,"o":7.08,"t":"2026-10-13T15:45:00Z","v":7024,"vw":7.098679},{"c":7.13,"h":7.18,"l":7.07,"n":30,"o":7.18,"t":"2026-10-13T16:00:00Z","v":6342,"vw":7.136076},{"c":6.985,"h":7.135,"l":6.97,"n":147,"o":7.08,"t":"2026-10-13T16:15:00Z","v":11605,"vw":7.040492},{"c":6.95,"h":7.01,"l":6.95,"n":57,"o":6.97,"t":"2026-10-13T16:30:00Z","v":8145,"vw":6.967787},{"c":6.94,"h":6.98,"l":6.905,"n":104,"o":6.905,"t":"2026-10-13T16:45:00Z","v":14945,"vw":6.948658},{"c":6.94,"h":6.95,"l":6.94,"n":51,"o":6.95,"t":"2026-10-13T17:00:00Z","v":3492,"vw":6.948962},{"c":6.9,"h":6.95,"l":6.9,"n":76,"o":6.95,"t":"2026-10-13T17:15:00Z","v":6517,"vw":6.914936},{"c":6.9,"h":6.95,"l":6.9,"n":168,"o":6.9,"t":"2026-10-13T17:30:00Z","v":24031,"vw":6.908564},{"c":6.9,"h":6.95,"l":6.9,"n":96,"o":6.9,"t":"2026-10-13T17:45:00Z","v":11406,"vw":6.905366},{"c":6.9,"h":6.95,"l":6.88,"n":111,"o":6.9,"t":"2026-10-13T18:00:00Z","v":14081,"vw":6.912046},{"c":6.95,"h":6.96,"l":6.885,"n":272,"o":6.9,"t":"2026-10-13T18:15:00Z","v":30460,"vw":6.913579},{"c":6.96,"h":6.97,"l":6.92,"n":129,"o":6.94,"t":"2026-10-13T18:30:00Z","v":17162,"vw":6.943028},{"c":6.96,"h":6.98,"l":6.94,"n":123,"o":6.96,"t":"2026-10-13T18:45:00Z","v":13588,"vw":6.957276},{"c":6.93,"h":6.96,"l":6.9,"n":152,"o":6.96,"t":"2026-10-13T19:00:00Z","v":15483,"vw":6.937325},{"c":6.99,"h":6.99,"l":6.92,"n":125,"o":6.93,"t":"2026-10-13T19:15:00Z","v":12432,"vw":6.950236},{"c":7.01,"h":7.03,"l":6.98,"n":161,"o":7,"t":"2026-10-13T19:30:00Z","v":11308,"vw":7.004558},{"c":6.99,"h":7.054,"l":6.91,"n":367,"o":7.02,"t":"2026-10-13T19:45:00Z","v":36129,"vw":7.014272},{"c":6.87,"h":7.01,"l":6.87,"n":3,"o":7.01,"t":"2026-10-13T20:00:00Z","v":11148,"vw":7.008493},{"c":7.19,"h":7.19,"l":7.05,"n":7,"o":7.05,"t":"2026-10-13T21:45:00Z","v":1970,"vw":7.126152},{"c":7.19,"h":7.19,"l":7.19,"n":5,"o":7.19,"t":"2026-10-14T08:15:00Z","v":1808,"vw":7.19},{"c":6.83,"h":6.83,"l":6.83,"n":5,"o":6.83,"t":"2026-10-14T09:30:00Z","v":711,"vw":6.83},{"c":7.01,"h":7.043,"l":6.92,"n":209,"o":7.01,"t":"2026-10-14T13:30:00Z","v":34050,"vw":7.002201},{"c":7.04,"h":7.09,"l":7.032,"n":23,"o":7.05,"t":"2026-10-14T13:45:00Z","v":2402,"vw":7.059731},{"c":7.045,"h":7.12,"l":7.04,"n":13,"o":7.075,"t":"2026-10-14T14:00:00Z","v":2772,"vw":7.085909},{"c":7.01,"h":7.02,"l":7,"n":22,"o":7.017,"t":"2026-10-14T14:15:00Z","v":2045,"vw":7.013366},{"c":7.01,"h":7.01,"l":7.01,"n":11,"o":7.01,"t":"2026-10-14T14:30:00Z","v":838,"vw":7.01},{"c":7.01,"h":7.07,"l":7,"n":60,"o":7.0327,"t":"2026-10-14T14:45:00Z","v":4500,"vw":7.021839},{"c":6.97,"h":7.01,"l":6.93,"n":124,"o":7.01,"t":"2026-10-14T15:00:00Z","v":15407,"vw":6.962295},{"c":6.82,"h":6.9599,"l":6.82,"n":180,"o":6.95,"t":"2026-10-14T15:15:00Z","v":40409,"vw":6.904749},{"c":6.82,"h":6.825,"l":6.77,"n":14,"o":6.7701,"t":"2026-10-14T15:30:00Z","v":4824,"vw":6.798169},{"c":6.711,"h":6.81,"l":6.7,"n":25,"o":6.81,"t":"2026-10-14T16:00:00Z","v":2590,"vw":6.76889},{"c":6.76,"h":6.7968,"l":6.71,"n":12,"o":6.7447,"t":"2026-10-14T16:15:00Z","v":4023,"vw":6.765497},{"c":6.7644,"h":6.7644,"l":6.7644,"n":4,"o":6.7644,"t":"2026-10-14T16:30:00Z","v":115,"vw":6.7644},{"c":6.75,"h":6.75,"l":6.7,"n":43,"o":6.7,"t":"2026-10-14T16:45:00Z","v":4776,"vw":6.729838},{"c":6.68,"h":6.73,"l":6.66,"n":25,"o":6.73,"t":"2026-10-14T17:00:00Z","v":3134,"vw":6.696982},{"c":6.67,"h":6.7,"l":6.6693,"n":44,"o":6.68,"t":"2026-10-14T17:15:00Z","v":12679,"vw":6.685885},{"c":6.64,"h":6.7,"l":6.64,"n":58,"o":6.67,"t":"2026-10-14T17:30:00Z","v":6975,"vw":6.668325},{"c":6.67,"h":6.695,"l":6.5306,"n":119,"o":6.61,"t":"2026-10-14T17:45:00Z","v":20144,"vw":6.623402},{"c":6.67,"h":6.67,"l":6.65,"n":14,"o":6.66,"t":"2026-10-14T18:00:00Z","v":3626,"vw":6.657206},{"c":6.61,"h":6.7,"l":6.58,"n":236,"o":6.68,"t":"2026-10-14T18:15:00Z","v":29308,"vw":6.620024},{"c":6.6,"h":6.64,"l":6.565,"n":168,"o":6.61,"t":"2026-10-14T18:30:00Z","v":17285,"vw":6.604102},{"c":6.625,"h":6.645,"l":6.58,"n":105,"o":6.58,"t":"2026-10-14T18:45:00Z","v":8923,"vw":6.602806},{"c":6.645,"h":6.645,"l":6.61,"n":36,"o":6.625,"t":"2026-10-14T19:00:00Z","v":1977,"vw":6.617813},{"c":6.65,"h":6.67,"l":6.62,"n":54,"o":6.63,"t":"2026-10-14T19:15:00Z","v":2537,"vw":6.644121},{"c":6.62,"h":6.66,"l":6.62,"n":41,"o":6.64,"t":"2026-10-14T19:30:00Z","v":3619,"vw":6.640523},{"c":6.6,"h":6.655,"l":6.6,"n":337,"o":6.64,"t":"2026-10-14T19:45:00Z","v":17447,"vw":6.622163},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-10-14T20:00:00Z","v":1990,"vw":6.62},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-14T20:15:00Z","v":3288,"vw":6.62},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-15T13:00:00Z","v":320,"vw":6.5},{"c":6.7,"h":6.7,"l":6.58,"n":35,"o":6.58,"t":"2026-10-15T13:30:00Z","v":4161,"vw":6.639354},{"c":6.615,"h":6.69,"l":6.595,"n":15,"o":6.65,"t":"2026-10-15T13:45:00Z","v":3700,"vw":6.639865},{"c":6.69,"h":6.7,"l":6.655,"n":17,"o":6.655,"t":"2026-10-15T14:00:00Z","v":3653,"vw":6.696527},{"c":6.68,"h":6.68,"l":6.68,"n":9,"o":6.68,"t":"2026-10-15T14:15:00Z","v":393,"vw":6.68},{"c":6.68,"h":6.7,"l":6.68,"n":4,"o":6.7,"t":"2026-10-15T14:30:00Z","v":326,"vw":6.69},{"c":6.65,"h":6.67,"l":6.61,"n":52,"o":6.67,"t":"2026-10-15T14:45:00Z","v":6364,"vw":6.62977},{"c":6.7,"h":6.74,"l":6.65,"n":62,"o":6.65,"t":"2026-10-15T15:00:00Z","v":6270,"vw":6.702598},{"c":6.55,"h":6.7052,"l":6.55,"n":198,"o":6.7052,"t":"2026-10-15T15:15:00Z","v":15796,"vw":6.659641},{"c":6.57,"h":6.57,"l":6.4301,"n":83,"o":6.55,"t":"2026-10-15T15:30:00Z","v":8258,"vw":6.502423},{"c":6.53,"h":6.55,"l":6.52,"n":21,"o":6.53,"t":"2026-10-15T15:45:00Z","v":2757,"vw":6.529951},{"c":6.52,"h":6.54,"l":6.51,"n":24,"o":6.53,"t":"2026-10-15T16:00:00Z","v":800,"vw":6.521667},{"c":6.49,"h":6.5,"l":6.475,"n":37,"o":6.5,"t":"2026-10-15T16:15:00Z","v":2042,"vw":6.494706},{"c":6.475,"h":6.49,"l":6.455,"n":23,"o":6.49,"t":"2026-10-15T16:30:00Z","v":1355,"vw":6.473062},{"c":6.45,"h":6.465,"l":6.41,"n":61,"o":6.445,"t":"2026-10-15T16:45:00Z","v":6869,"vw":6.436642},{"c":6.435,"h":6.455,"l":6.425,"n":115,"o":6.455,"t":"2026-10-15T17:00:00Z","v":2196,"vw":6.440411},{"c":6.45,"h":6.46,"l":6.41,"n":107,"o":6.41,"t":"2026-10-15T17:15:00Z","v":7507,"vw":6.44298},{"c":6.42,"h":6.44,"l":6.415,"n":27,"o":6.44,"t":"2026-10-15T17:30:00Z","v":2023,"vw":6.423266},{"c":6.41,"h":6.435,"l":6.41,"n":35,"o":6.435,"t":"2026-10-15T17:45:00Z","v":1154,"vw":6.4225},{"c":6.38,"h":6.425,"l":6.37,"n":160,"o":6.425,"t":"2026-10-15T18:00:00Z","v":7970,"vw":6.400645},{"c":6.33,"h":6.37,"l":6.33,"n":64,"o":6.365,"t":"2026-10-15T18:15:00Z","v":2421,"vw":6.357924},{"c":6.37,"h":6.39,"l":6.33,"n":152,"o":6.33,"t":"2026-10-15T18:30:00Z","v":6661,"vw":6.346995},{"c":6.36,"h":6.36,"l":6.36,"n":5,"o":6.36,"t":"2026-10-15T18:45:00Z","v":176,"vw":6.36},{"c":6.4,"h":6.4,"l":6.35,"n":145,"o":6.35,"t":"2026-10-15T19:00:00Z","v":3917,"vw":6.376346},{"c":6.39,"h":6.43,"l":6.39,"n":78,"o":6.4,"t":"2026-10-15T19:15:00Z","v":4797,"vw":6.415025},{"c":6.4,"h":6.421,"l":6.39,"n":31,"o":6.405,"t":"2026-10-15T19:30:00Z","v":4441,"vw":6.411986},{"c":6.295,"h":6.42,"l":6.27,"n":552,"o":6.41,"t":"2026-10-15T19:45:00Z","v":48204,"vw":6.332182},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-15T20:00:00Z","v":4028,"vw":6.31},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-15T20:15:00Z","v":6576,"vw":6.31},{"c":6.35,"h":6.35,"l":6.35,"n":4,"o":6.35,"t":"2026-10-15T21:45:00Z","v":138,"vw":6.35},{"c":6.28,"h":6.28,"l":6.28,"n":3,"o":6.28,"t":"2026-10-16T13:00:00Z","v":241,"vw":6.28},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-16T13:15:00Z","v":200,"vw":6.48},{"c":6.325,"h":6.44,"l":6.29,"n":34,"o":6.33,"t":"2026-10-16T13:30:00Z","v":6141,"vw":6.319259},{"c":6.2614,"h":6.29,"l":6.26,"n":39,"o":6.285,"t":"2026-10-16T13:45:00Z","v":3237,"vw":6.270016},{"c":6.2,"h":6.29,"l":6.2,"n":70,"o":6.265,"t":"2026-10-16T14:00:00Z","v":6369,"vw":6.263044},{"c":6.19,"h":6.22,"l":6.19,"n":27,"o":6.215,"t":"2026-10-16T14:15:00Z","v":4500,"vw":6.215903},{"c":6.195,"h":6.195,"l":6.155,"n":20,"o":6.19,"t":"2026-10-16T14:30:00Z","v":1651,"vw":6.169138},{"c":6.19,"h":6.19,"l":6.18,"n":8,"o":6.19,"t":"2026-10-16T14:45:00Z","v":393,"vw":6.186667},{"c":6.15,"h":6.195,"l":6.1,"n":117,"o":6.195,"t":"2026-10-16T15:00:00Z","v":6366,"vw":6.140725},{"c":6.18,"h":6.2,"l":6.16,"n":38,"o":6.16,"t":"2026-10-16T15:15:00Z","v":3624,"vw":6.179853},{"c":6.155,"h":6.175,"l":6.155,"n":15,"o":6.175,"t":"2026-10-16T15:30:00Z","v":701,"vw":6.161},{"c":6.18,"h":6.23,"l":6.15,"n":46,"o":6.16,"t":"2026-10-16T15:45:00Z","v":5361,"vw":6.184709},{"c":6.135,"h":6.165,"l":6.12,"n":32,"o":6.165,"t":"2026-10-16T16:00:00Z","v":4648,"vw":6.142278},{"c":6.145,"h":6.16,"l":6.14,"n":7,"o":6.14,"t":"2026-10-16T16:15:00Z","v":1204,"vw":6.154519},{"c":6.1204,"h":6.14,"l":6.1204,"n":15,"o":6.14,"t":"2026-10-16T16:30:00Z","v":3113,"vw":6.128673},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-16T16:45:00Z","v":100,"vw":6.12},{"c":6.115,"h":6.12,"l":6.115,"n":8,"o":6.12,"t":"2026-10-16T17:00:00Z","v":313,"vw":6.1175},{"c":6.08,"h":6.11,"l":6.08,"n":15,"o":6.1,"t":"2026-10-16T17:15:00Z","v":2829,"vw":6.094332},{"c":6.09,"h":6.09,"l":6.09,"n":3,"o":6.09,"t":"2026-10-16T17:30:00Z","v":205,"vw":6.09},{"c":6.075,"h":6.11,"l":6.04,"n":134,"o":6.08,"t":"2026-10-16T17:45:00Z","v":11355,"vw":6.067796},{"c":6.09,"h":6.11,"l":6.01,"n":70,"o":6.055,"t":"2026-10-16T18:00:00Z","v":6568,"vw":6.053423},{"c":6.07,"h":6.1007,"l":6.07,"n":29,"o":6.1007,"t":"2026-10-16T18:15:00Z","v":2592,"vw":6.080986},{"c":6.08,"h":6.1,"l":6.08,"n":9,"o":6.08,"t":"2026-10-16T18:30:00Z","v":1473,"vw":6.087286},{"c":6.06,"h":6.06,"l":6.055,"n":23,"o":6.06,"t":"2026-10-16T18:45:00Z","v":1863,"vw":6.05932},{"c":6.05,"h":6.07,"l":6.05,"n":32,"o":6.06,"t":"2026-10-16T19:00:00Z","v":3403,"vw":6.059223},{"c":6.05,"h":6.07,"l":6.05,"n":25,"o":6.06,"t":"2026-10-16T19:15:00Z","v":946,"vw":6.055714},{"c":6.02,"h":6.075,"l":6.01,"n":102,"o":6.045,"t":"2026-10-16T19:30:00Z","v":9642,"vw":6.044621},{"c":6.01,"h":6.08,"l":6.01,"n":257,"o":6.02,"t":"2026-10-16T19:45:00Z","v":19345,"vw":6.043554},{"c":6.06,"h":6.06,"l":6.01,"n":6,"o":6.01,"t":"2026-10-16T20:00:00Z","v":4679,"vw":6.011996},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-16T20:15:00Z","v":13152,"vw":6.01},{"c":6.02,"h":6.02,"l":6.02,"n":3,"o":6.02,"t":"2026-10-16T20:30:00Z","v":235,"vw":6.02},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-16T20:45:00Z","v":165,"vw":6.01},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-16T23:00:00Z","v":328,"vw":6},{"c":6.135,"h":6.25,"l":6.01,"n":10,"o":6.25,"t":"2026-10-19T13:30:00Z","v":1105,"vw":6.081617},{"c":5.91,"h":6.135,"l":5.9,"n":201,"o":6.135,"t":"2026-10-19T13:45:00Z","v":14615,"vw":5.997061},{"c":5.9,"h":6.07,"l":5.85,"n":11,"o":5.87,"t":"2026-10-19T14:00:00Z","v":1019,"vw":5.88381},{"c":5.98,"h":5.98,"l":5.91,"n":5,"o":5.91,"t":"2026-10-19T14:15:00Z","v":320,"vw":5.955},{"c":5.98,"h":5.98,"l":5.96,"n":113,"o":5.96,"t":"2026-10-19T14:30:00Z","v":10434,"vw":5.971382},{"c":5.93,"h":5.95,"l":5.9,"n":29,"o":5.95,"t":"2026-10-19T14:45:00Z","v":1743,"vw":5.919091},{"c":5.91,"h":5.92,"l":5.91,"n":11,"o":5.92,"t":"2026-10-19T15:00:00Z","v":673,"vw":5.912364},{"c":5.915,"h":5.95,"l":5.9,"n":59,"o":5.9,"t":"2026-10-19T15:15:00Z","v":5276,"vw":5.93375},{"c":5.945,"h":5.95,"l":5.93,"n":23,"o":5.94,"t":"2026-10-19T15:30:00Z","v":1673,"vw":5.944375},{"c":5.93,"h":5.93,"l":5.925,"n":9,"o":5.925,"t":"2026-10-19T15:45:00Z","v":465,"vw":5.928333},{"c":5.915,"h":5.92,"l":5.915,"n":17,"o":5.92,"t":"2026-10-19T16:00:00Z","v":1120,"vw":5.917},{"c":5.9,"h":5.9,"l":5.9,"n":8,"o":5.9,"t":"2026-10-19T16:30:00Z","v":1531,"vw":5.9},{"c":5.91,"h":5.91,"l":5.885,"n":19,"o":5.885,"t":"2026-10-19T16:45:00Z","v":1211,"vw":5.906111},{"c":5.885,"h":5.91,"l":5.885,"n":13,"o":5.91,"t":"2026-10-19T17:00:00Z","v":1799,"vw":5.895932},{"c":5.93,"h":5.93,"l":5.89,"n":31,"o":5.9084,"t":"2026-10-19T17:15:00Z","v":2701,"vw":5.917148},{"c":5.9,"h":5.92,"l":5.89,"n":44,"o":5.91,"t":"2026-10-19T17:45:00Z","v":1974,"vw":5.905333},{"c":5.9,"h":5.905,"l":5.89,"n":6,"o":5.9,"t":"2026-10-19T18:00:00Z","v":550,"vw":5.899},{"c":5.94,"h":5.94,"l":5.905,"n":35,"o":5.905,"t":"2026-10-19T18:15:00Z","v":4196,"vw":5.925083},{"c":5.92,"h":5.94,"l":5.91,"n":31,"o":5.94,"t":"2026-10-19T18:30:00Z","v":10622,"vw":5.921576},{"c":5.93,"h":5.93,"l":5.92,"n":8,"o":5.92,"t":"2026-10-19T18:45:00Z","v":535,"vw":5.92241},{"c":5.905,"h":5.925,"l":5.905,"n":30,"o":5.925,"t":"2026-10-19T19:00:00Z","v":2671,"vw":5.917381},{"c":5.9,"h":5.91,"l":5.895,"n":16,"o":5.895,"t":"2026-10-19T19:15:00Z","v":873,"vw":5.902143},{"c":5.9,"h":5.91,"l":5.895,"n":24,"o":5.91,"t":"2026-10-19T19:30:00Z","v":1011,"vw":5.902},{"c":5.84,"h":5.89,"l":5.835,"n":300,"o":5.89,"t":"2026-10-19T19:45:00Z","v":21591,"vw":5.866443},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-10-19T20:00:00Z","v":3118,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-19T20:15:00Z","v":26304,"vw":5.86},{"c":5.83,"h":5.83,"l":5.83,"n":4,"o":5.83,"t":"2026-10-20T08:00:00Z","v":109,"vw":5.83},{"c":5.87,"h":5.87,"l":5.87,"n":5,"o":5.87,"t":"2026-10-20T13:30:00Z","v":1793,"vw":5.87},{"c":5.98,"h":5.995,"l":5.97,"n":41,"o":5.995,"t":"2026-10-20T14:15:00Z","v":5265,"vw":5.979},{"c":5.99,"h":6,"l":5.97,"n":80,"o":5.97,"t":"2026-10-20T14:30:00Z","v":8522,"vw":5.981212},{"c":5.96,"h":6.01,"l":5.96,"n":37,"o":6,"t":"2026-10-20T14:45:00Z","v":2398,"vw":5.9995},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-20T15:00:00Z","v":100,"vw":6.01},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-10-20T15:30:00Z","v":800,"vw":6},{"c":5.98,"h":5.98,"l":5.98,"n":19,"o":5.98,"t":"2026-10-20T15:45:00Z","v":619,"vw":5.98},{"c":5.95,"h":5.95,"l":5.95,"n":3,"o":5.95,"t":"2026-10-20T16:00:00Z","v":114,"vw":5.95},{"c":5.94,"h":5.96,"l":5.93,"n":23,"o":5.96,"t":"2026-10-20T16:15:00Z","v":1589,"vw":5.943308},{"c":5.92,"h":5.95,"l":5.91,"n":18,"o":5.95,"t":"2026-10-20T16:30:00Z","v":946,"vw":5.931402},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-20T16:45:00Z","v":200,"vw":5.92},{"c":5.89,"h":5.89,"l":5.89,"n":4,"o":5.89,"t":"2026-10-20T17:00:00Z","v":308,"vw":5.89},{"c":5.91,"h":5.91,"l":5.89,"n":17,"o":5.89,"t":"2026-10-20T17:15:00Z","v":1856,"vw":5.902181},{"c":5.93,"h":5.96,"l":5.9,"n":66,"o":5.9,"t":"2026-10-20T17:30:00Z","v":4980,"vw":5.929483},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-20T17:45:00Z","v":100,"vw":5.95},{"c":5.9,"h":5.94,"l":5.9,"n":27,"o":5.94,"t":"2026-10-20T18:00:00Z","v":1018,"vw":5.93},{"c":5.91,"h":5.93,"l":5.91,"n":10,"o":5.93,"t":"2026-10-20T18:15:00Z","v":800,"vw":5.92},{"c":5.89,"h":5.89,"l":5.875,"n":26,"o":5.88,"t":"2026-10-20T18:45:00Z","v":1035,"vw":5.885},{"c":5.89,"h":5.905,"l":5.89,"n":19,"o":5.89,"t":"2026-10-20T19:15:00Z","v":1260,"vw":5.896},{"c":5.88,"h":5.92,"l":5.85,"n":86,"o":5.9,"t":"2026-10-20T19:30:00Z","v":8559,"vw":5.885693},{"c":5.9,"h":5.92,"l":5.86,"n":186,"o":5.895,"t":"2026-10-20T19:45:00Z","v":9750,"vw":5.885313},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-20T20:00:00Z","v":2800,"vw":5.92},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-20T20:15:00Z","v":52608,"vw":5.92},{"c":6.03,"h":6.03,"l":6,"n":4,"o":6,"t":"2026-10-20T22:15:00Z","v":428,"vw":6.020683},{"c":5.935,"h":5.96,"l":5.89,"n":22,"o":5.96,"t":"2026-10-21T13:30:00Z","v":3450,"vw":5.927426},{"c":5.945,"h":5.945,"l":5.87,"n":5,"o":5.94,"t":"2026-10-21T13:45:00Z","v":386,"vw":5.918333},{"c":5.945,"h":5.945,"l":5.945,"n":2,"o":5.945,"t":"2026-10-21T14:00:00Z","v":200,"vw":5.945},{"c":5.895,"h":6.0048,"l":5.85,"n":41,"o":5.945,"t":"2026-10-21T14:15:00Z","v":3407,"vw":5.953112},{"c":5.875,"h":5.875,"l":5.875,"n":1,"o":5.875,"t":"2026-10-21T14:30:00Z","v":100,"vw":5.875},{"c":5.85,"h":5.89,"l":5.85,"n":25,"o":5.875,"t":"2026-10-21T14:45:00Z","v":2266,"vw":5.868684},{"c":5.84,"h":5.84,"l":5.75,"n":65,"o":5.82,"t":"2026-10-21T15:00:00Z","v":8055,"vw":5.820992},{"c":5.83,"h":5.83,"l":5.805,"n":17,"o":5.805,"t":"2026-10-21T15:15:00Z","v":1677,"vw":5.8225},{"c":5.85,"h":5.85,"l":5.835,"n":5,"o":5.835,"t":"2026-10-21T15:30:00Z","v":510,"vw":5.837941},{"c":5.845,"h":5.88,"l":5.835,"n":23,"o":5.87,"t":"2026-10-21T15:45:00Z","v":4387,"vw":5.857792},{"c":5.82,"h":5.85,"l":5.82,"n":5,"o":5.85,"t":"2026-10-21T16:00:00Z","v":1690,"vw":5.839688},{"c":5.8,"h":5.82,"l":5.8,"n":36,"o":5.82,"t":"2026-10-21T16:15:00Z","v":1853,"vw":5.809545},{"c":5.8,"h":5.81,"l":5.8,"n":19,"o":5.8,"t":"2026-10-21T16:30:00Z","v":5872,"vw":5.800877},{"c":5.795,"h":5.81,"l":5.795,"n":15,"o":5.81,"t":"2026-10-21T16:45:00Z","v":1500,"vw":5.798331},{"c":5.775,"h":5.795,"l":5.775,"n":26,"o":5.795,"t":"2026-10-21T17:00:00Z","v":1712,"vw":5.783636},{"c":5.78,"h":5.79,"l":5.78,"n":5,"o":5.79,"t":"2026-10-21T17:15:00Z","v":388,"vw":5.783333},{"c":5.78,"h":5.78,"l":5.77,"n":16,"o":5.78,"t":"2026-10-21T17:30:00Z","v":1108,"vw":5.776667},{"c":5.785,"h":5.8,"l":5.78,"n":22,"o":5.78,"t":"2026-10-21T17:45:00Z","v":1352,"vw":5.785022},{"c":5.815,"h":5.815,"l":5.8,"n":9,"o":5.8,"t":"2026-10-21T18:00:00Z","v":729,"vw":5.804823},{"c":5.815,"h":5.815,"l":5.815,"n":7,"o":5.815,"t":"2026-10-21T18:15:00Z","v":293,"vw":5.815},{"c":5.8,"h":5.815,"l":5.78,"n":37,"o":5.815,"t":"2026-10-21T18:30:00Z","v":2406,"vw":5.791099},{"c":5.74,"h":5.8,"l":5.74,"n":38,"o":5.8,"t":"2026-10-21T18:45:00Z","v":2933,"vw":5.758157},{"c":5.73,"h":5.74,"l":5.71,"n":31,"o":5.72,"t":"2026-10-21T19:00:00Z","v":2538,"vw":5.729874},{"c":5.75,"h":5.75,"l":5.75,"n":5,"o":5.75,"t":"2026-10-21T19:15:00Z","v":373,"vw":5.75},{"c":5.77,"h":5.77,"l":5.73,"n":6,"o":5.75,"t":"2026-10-21T19:30:00Z","v":590,"vw":5.75},{"c":5.7,"h":5.75,"l":5.67,"n":360,"o":5.74,"t":"2026-10-21T19:45:00Z","v":23449,"vw":5.701396},{"c":5.69,"h":5.69,"l":5.69,"n":4,"o":5.69,"t":"2026-10-21T20:00:00Z","v":3759,"vw":5.69},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-22T11:00:00Z","v":458,"vw":5.65},{"c":5.67,"h":5.67,"l":5.55,"n":278,"o":5.66,"t":"2026-10-22T13:30:00Z","v":31336,"vw":5.642368},{"c":5.67,"h":5.69,"l":5.65,"n":53,"o":5.66,"t":"2026-10-22T13:45:00Z","v":2001,"vw":5.669632},{"c":5.6,"h":5.685,"l":5.6,"n":45,"o":5.675,"t":"2026-10-22T14:00:00Z","v":4536,"vw":5.667575},{"c":5.588,"h":5.62,"l":5.56,"n":364,"o":5.6,"t":"2026-10-22T14:15:00Z","v":31840,"vw":5.586013},{"c":5.68,"h":5.7,"l":5.63,"n":75,"o":5.63,"t":"2026-10-22T14:30:00Z","v":4174,"vw":5.67242},{"c":5.64,"h":5.67,"l":5.64,"n":53,"o":5.67,"t":"2026-10-22T14:45:00Z","v":7297,"vw":5.660179},{"c":5.665,"h":5.665,"l":5.665,"n":1,"o":5.665,"t":"2026-10-22T15:00:00Z","v":100,"vw":5.665},{"c":5.695,"h":5.72,"l":5.68,"n":30,"o":5.69,"t":"2026-10-22T15:15:00Z","v":6284,"vw":5.701881},{"c":5.93,"h":5.9799,"l":5.73,"n":216,"o":5.73,"t":"2026-10-22T15:30:00Z","v":41278,"vw":5.869234},{"c":5.87,"h":5.9583,"l":5.87,"n":231,"o":5.92,"t":"2026-10-22T15:45:00Z","v":33589,"vw":5.928394},{"c":5.92,"h":5.92,"l":5.82,"n":131,"o":5.91,"t":"2026-10-22T16:00:00Z","v":21213,"vw":5.873854},{"c":5.87,"h":5.91,"l":5.85,"n":51,"o":5.905,"t":"2026-10-22T16:15:00Z","v":6308,"vw":5.882523},{"c":5.7701,"h":5.86,"l":5.7701,"n":95,"o":5.86,"t":"2026-10-22T16:30:00Z","v":10608,"vw":5.815208},{"c":5.835,"h":5.84,"l":5.77,"n":84,"o":5.78,"t":"2026-10-22T16:45:00Z","v":11675,"vw":5.80766},{"c":5.81,"h":5.83,"l":5.79,"n":130,"o":5.82,"t":"2026-10-22T17:00:00Z","v":12593,"vw":5.816275},{"c":5.84,"h":5.9,"l":5.81,"n":93,"o":5.81,"t":"2026-10-22T17:15:00Z","v":12125,"vw":5.868666},{"c":5.855,"h":5.88,"l":5.85,"n":35,"o":5.87,"t":"2026-10-22T17:30:00Z","v":1983,"vw":5.859175},{"c":5.82,"h":5.85,"l":5.82,"n":62,"o":5.84,"t":"2026-10-22T17:45:00Z","v":4479,"vw":5.835595},{"c":5.8101,"h":5.82,"l":5.8,"n":47,"o":5.81,"t":"2026-10-22T18:00:00Z","v":12637,"vw":5.812029},{"c":5.78,"h":5.86,"l":5.78,"n":82,"o":5.82,"t":"2026-10-22T18:15:00Z","v":6227,"vw":5.81917},{"c":5.81,"h":5.81,"l":5.77,"n":20,"o":5.78,"t":"2026-10-22T18:30:00Z","v":1461,"vw":5.781277},{"c":5.78,"h":5.81,"l":5.78,"n":87,"o":5.81,"t":"2026-10-22T18:45:00Z","v":15933,"vw":5.787584},{"c":5.77,"h":5.78,"l":5.76,"n":55,"o":5.77,"t":"2026-10-22T19:00:00Z","v":2920,"vw":5.768774},{"c":5.8,"h":5.81,"l":5.76,"n":104,"o":5.76,"t":"2026-10-22T19:15:00Z","v":19054,"vw":5.787379},{"c":5.74,"h":5.785,"l":5.74,"n":120,"o":5.78,"t":"2026-10-22T19:30:00Z","v":7082,"vw":5.76149},{"c":5.78,"h":5.79,"l":5.74,"n":518,"o":5.74,"t":"2026-10-22T19:45:00Z","v":23411,"vw":5.767495},{"c":5.76,"h":5.76,"l":5.76,"n":3,"o":5.76,"t":"2026-10-22T20:00:00Z","v":2604,"vw":5.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.2,"strike":8.793354268974966,"iv":1.3577558232244742,"gamma":0.13563703769733418,"theta":-0.010496537596461129,"vega":0.004512142817740517,"rho":0.0007452336135658546,"breakevenPct":56.134622725259824},{"delta":0.25,"premium":0.22098354547172167,"strike":7.422283164919549,"iv":1.0355753783920774,"gamma":0.1817310537856829,"theta":-0.008972242863911949,"vega":0.004918281089495911,"rho":0.0009534442148921205,"breakevenPct":32.695602610959575},{"delta":0.3,"premium":0.27779525972886887,"strike":7.211869408411597,"iv":0.9979298451752535,"gamma":0.1887992388286222,"theta":-0.008609817319791732,"vega":0.004855886971228372,"rho":0.0011369176230551425,"breakevenPct":30.02890048854976},{"delta":0.35,"premium":0.334606973986016,"strike":7.001455651903645,"iv":0.9602843119584296,"gamma":0.1958674238715615,"theta":-0.008247391775671515,"vega":0.004793492852960833,"rho":0.0013203910312181643,"breakevenPct":27.362198366139946},{"delta":0.4,"premium":0.3914186882431633,"strike":6.791041895395692,"iv":0.9226387787416055,"gamma":0.2029356089145008,"theta":-0.007884966231551296,"vega":0.004731098734693294,"rho":0.0015038644393811865,"breakevenPct":24.69549624373013},{"delta":0.45,"premium":0.44823040250031043,"strike":6.5806281388877395,"iv":0.8849932455247815,"gamma":0.21000379395744007,"theta":-0.007522540687431078,"vega":0.004668704616425754,"rho":0.0016873378475442086,"breakevenPct":22.028794121320313},{"delta":0.5,"premium":0.5050421167574577,"strike":6.370214382379787,"iv":0.8473477123079576,"gamma":0.21707197900037936,"theta":-0.00716011514331086,"vega":0.004606310498158215,"rho":0.0018708112557072301,"breakevenPct":19.3620919989105},{"delta":0.55,"premium":0.5618538310146048,"strike":6.159800625871834,"iv":0.8097021790911336,"gamma":0.22414016404331866,"theta":-0.006797689599190641,"vega":0.004543916379890676,"rho":0.0020542846638702526,"breakevenPct":16.69538987650068},{"delta":0.6,"premium":0.618665545271752,"strike":5.949386869363882,"iv":0.7720566458743097,"gamma":0.23120834908625792,"theta":-0.0064352640550704235,"vega":0.004481522261623136,"rho":0.002237758072033274,"breakevenPct":14.028687754090871},{"delta":0.65,"premium":0.6754772595288991,"strike":5.738973112855929,"iv":0.7344111126574857,"gamma":0.23827653412919722,"theta":-0.0060728385109502046,"vega":0.004419128143355598,"rho":0.002421231480196296,"breakevenPct":11.361985631681051},{"delta":0.7,"premium":0.7322889737860463,"strike":5.5285593563479765,"iv":0.6967655794406618,"gamma":0.24534471917213652,"theta":-0.005710412966829987,"vega":0.0043567340250880585,"rho":0.002604704888359318,"breakevenPct":8.695283509271238},{"delta":0.75,"premium":0.7891006880431934,"strike":5.318145599840024,"iv":0.6591200462238378,"gamma":0.2524129042150758,"theta":-0.005347987422709769,"vega":0.004294339906820519,"rho":0.00278817829652234,"breakevenPct":6.028581386861422},{"delta":0.8,"premium":0.8459124023003408,"strike":5.107731843332072,"iv":0.6214745130070138,"gamma":0.2594810892580151,"theta":-0.004985561878589551,"vega":0.00423194578855298,"rho":0.002971651704685362,"breakevenPct":3.3618792644516056}],"put":[{"delta":0.1,"premium":0.3614949917068859,"strike":2.6929286899016294,"iv":3.2718465421530287,"gamma":0.04396104166665435,"theta":-0.014930196503098896,"vega":0.0027912909618559687,"rho":-0.0007501451130800957,"breakevenPct":59.52372051745237},{"delta":0.15,"premium":0.2990935265960336,"strike":3.5843781914852344,"iv":2.324765188925429,"gamma":0.11488026822513411,"theta":-0.011788698627094685,"vega":0.0036060935268266143,"rho":-0.0009347199767755996,"breakevenPct":42.963807901229146},{"delta":0.2,"premium":0.23669206148518118,"strike":4.47582769306884,"iv":1.3776838356978285,"gamma":0.18579949478361393,"theta":-0.008647200751090474,"vega":0.0044208960917972604,"rho":-0.0011192948404711036,"breakevenPct":26.403895285005916},{"delta":0.25,"premium":0.3436324300649689,"strike":5.170990988172582,"iv":0.8486301298503564,"gamma":0.22296348785533904,"theta":-0.006922580867841306,"vega":0.004871795007961685,"rho":-0.0014362301095997222,"breakevenPct":16.191691699520604},{"delta":0.3,"premium":0.6922548331352816,"strike":5.586017658494383,"iv":0.9161789887104445,"gamma":0.2119525360479095,"theta":-0.007220107246096904,"vega":0.004803336289422085,"rho":-0.0019420680932785137,"breakevenPct":15.038839837515601},{"delta":0.35,"premium":1.040877236205594,"strike":6.001044328816183,"iv":0.9837278475705327,"gamma":0.20094158424047995,"theta":-0.007517633624352502,"vega":0.0047348775708824856,"rho":-0.0024479060769573052,"breakevenPct":13.8859879755106},{"delta":0.4,"premium":1.389499639275907,"strike":6.416070999137984,"iv":1.0512767064306208,"gamma":0.18993063243305042,"theta":-0.007815160002608101,"vega":0.004666418852342886,"rho":-0.002953744060636097,"breakevenPct":12.733136113505598},{"delta":0.45,"premium":1.7381220423462196,"strike":6.831097669459785,"iv":1.118825565290709,"gamma":0.17891968062562086,"theta":-0.008112686380863699,"vega":0.004597960133803286,"rho":-0.0034595820443148887,"breakevenPct":11.580284251500597},{"delta":0.5,"premium":2.086744445416532,"strike":7.246124339781586,"iv":1.1863744241507972,"gamma":0.16790872881819133,"theta":-0.008410212759119297,"vega":0.004529501415263686,"rho":-0.00396542002799368,"breakevenPct":10.427432389495594},{"delta":0.55,"premium":2.4353668484868454,"strike":7.661151010103387,"iv":1.2539232830108853,"gamma":0.1568977770107618,"theta":-0.008707739137374895,"vega":0.004461042696724086,"rho":-0.0044712580116724725,"breakevenPct":9.274580527490592},{"delta":0.6,"premium":2.7839892515571574,"strike":8.076177680425188,"iv":1.3214721418709736,"gamma":0.14588682520333227,"theta":-0.009005265515630493,"vega":0.004392583978184487,"rho":-0.004977095995351262,"breakevenPct":8.121728665485591},{"delta":0.65,"premium":3.1326116546274707,"strike":8.491204350746989,"iv":1.3890210007310617,"gamma":0.1348758733959027,"theta":-0.009302791893886091,"vega":0.004324125259644886,"rho":-0.0054829339790300555,"breakevenPct":6.968876803480589},{"delta":0.7,"premium":3.4812340576977827,"strike":8.906231021068788,"iv":1.4565698595911498,"gamma":0.12386492158847319,"theta":-0.00960031827214169,"vega":0.004255666541105287,"rho":-0.005988771962708845,"breakevenPct":5.81602494147559},{"delta":0.75,"premium":3.829856460768095,"strike":9.321257691390588,"iv":1.524118718451238,"gamma":0.11285396978104364,"theta":-0.009897844650397288,"vega":0.0041872078225656875,"rho":-0.006494609946387637,"breakevenPct":4.663173079470587},{"delta":0.8,"premium":4.178478863838408,"strike":9.736284361712391,"iv":1.5916675773113262,"gamma":0.10184301797361409,"theta":-0.010195371028652886,"vega":0.004118749104026087,"rho":-0.007000447930066429,"breakevenPct":3.5103212174655845},{"delta":0.85,"premium":3.5272637934247335,"strike":9.168822660404508,"iv":1.3263258552330752,"gamma":0.1189351529923066,"theta":-0.007962565272137925,"vega":0.003751007162754168,"rho":-0.006712183741273239,"breakevenPct":2.056269670490027}]},"raw":{"call":[{"delta":0.2,"premium":0.2,"strike":8.793354268974966,"iv":1.3577558232244742,"gamma":0.13563703769733418,"theta":-0.010496537596461129,"vega":0.004512142817740517,"rho":0.0007452336135658546,"breakevenPct":56.134622725259824},{"delta":0.25,"premium":0.22098354547172167,"strike":7.422283164919549,"iv":1.0355753783920774,"gamma":0.1817310537856829,"theta":-0.008972242863911949,"vega":0.004918281089495911,"rho":0.0009534442148921205,"breakevenPct":32.695602610959575},{"delta":0.3,"premium":0.27779525972886887,"strike":7.211869408411597,"iv":0.9979298451752535,"gamma":0.1887992388286222,"theta":-0.008609817319791732,"vega":0.004855886971228372,"rho":0.0011369176230551425,"breakevenPct":30.02890048854976},{"delta":0.35,"premium":0.334606973986016,"strike":7.001455651903645,"iv":0.9602843119584296,"gamma":0.1958674238715615,"theta":-0.008247391775671515,"vega":0.004793492852960833,"rho":0.0013203910312181643,"breakevenPct":27.362198366139946},{"delta":0.4,"premium":0.3914186882431633,"strike":6.791041895395692,"iv":0.9226387787416055,"gamma":0.2029356089145008,"theta":-0.007884966231551296,"vega":0.004731098734693294,"rho":0.0015038644393811865,"breakevenPct":24.69549624373013},{"delta":0.45,"premium":0.44823040250031043,"strike":6.5806281388877395,"iv":0.8849932455247815,"gamma":0.21000379395744007,"theta":-0.007522540687431078,"vega":0.004668704616425754,"rho":0.0016873378475442086,"breakevenPct":22.028794121320313},{"delta":0.5,"premium":0.5050421167574577,"strike":6.370214382379787,"iv":0.8473477123079576,"gamma":0.21707197900037936,"theta":-0.00716011514331086,"vega":0.004606310498158215,"rho":0.0018708112557072301,"breakevenPct":19.3620919989105},{"delta":0.55,"premium":0.5618538310146048,"strike":6.159800625871834,"iv":0.8097021790911336,"gamma":0.22414016404331866,"theta":-0.006797689599190641,"vega":0.004543916379890676,"rho":0.0020542846638702526,"breakevenPct":16.69538987650068},{"delta":0.6,"premium":0.618665545271752,"strike":5.949386869363882,"iv":0.7720566458743097,"gamma":0.23120834908625792,"theta":-0.0064352640550704235,"vega":0.004481522261623136,"rho":0.002237758072033274,"breakevenPct":14.028687754090871},{"delta":0.65,"premium":0.6754772595288991,"strike":5.738973112855929,"iv":0.7344111126574857,"gamma":0.23827653412919722,"theta":-0.0060728385109502046,"vega":0.004419128143355598,"rho":0.002421231480196296,"breakevenPct":11.361985631681051},{"delta":0.7,"premium":0.7322889737860463,"strike":5.5285593563479765,"iv":0.6967655794406618,"gamma":0.24534471917213652,"theta":-0.005710412966829987,"vega":0.0043567340250880585,"rho":0.002604704888359318,"breakevenPct":8.695283509271238},{"delta":0.75,"premium":0.7891006880431934,"strike":5.318145599840024,"iv":0.6591200462238378,"gamma":0.2524129042150758,"theta":-0.005347987422709769,"vega":0.004294339906820519,"rho":0.00278817829652234,"breakevenPct":6.028581386861422},{"delta":0.8,"premium":0.8459124023003408,"strike":5.107731843332072,"iv":0.6214745130070138,"gamma":0.2594810892580151,"theta":-0.004985561878589551,"vega":0.00423194578855298,"rho":0.002971651704685362,"breakevenPct":3.3618792644516056}],"put":[{"delta":0.1,"premium":0.3614949917068859,"strike":2.6929286899016294,"iv":3.2718465421530287,"gamma":0.04396104166665435,"theta":-0.014930196503098896,"vega":0.0027912909618559687,"rho":-0.0007501451130800957,"breakevenPct":59.52372051745237},{"delta":0.15,"premium":0.2990935265960336,"strike":3.5843781914852344,"iv":2.324765188925429,"gamma":0.11488026822513411,"theta":-0.011788698627094685,"vega":0.0036060935268266143,"rho":-0.0009347199767755996,"breakevenPct":42.963807901229146},{"delta":0.2,"premium":0.23669206148518118,"strike":4.47582769306884,"iv":1.3776838356978285,"gamma":0.18579949478361393,"theta":-0.008647200751090474,"vega":0.0044208960917972604,"rho":-0.0011192948404711036,"breakevenPct":26.403895285005916},{"delta":0.25,"premium":0.3436324300649689,"strike":5.170990988172582,"iv":0.8486301298503564,"gamma":0.22296348785533904,"theta":-0.006922580867841306,"vega":0.004871795007961685,"rho":-0.0014362301095997222,"breakevenPct":16.191691699520604},{"delta":0.3,"premium":0.6922548331352816,"strike":5.586017658494383,"iv":0.9161789887104445,"gamma":0.2119525360479095,"theta":-0.007220107246096904,"vega":0.004803336289422085,"rho":-0.0019420680932785137,"breakevenPct":15.038839837515601},{"delta":0.35,"premium":1.040877236205594,"strike":6.001044328816183,"iv":0.9837278475705327,"gamma":0.20094158424047995,"theta":-0.007517633624352502,"vega":0.0047348775708824856,"rho":-0.0024479060769573052,"breakevenPct":13.8859879755106},{"delta":0.4,"premium":1.389499639275907,"strike":6.416070999137984,"iv":1.0512767064306208,"gamma":0.18993063243305042,"theta":-0.007815160002608101,"vega":0.004666418852342886,"rho":-0.002953744060636097,"breakevenPct":12.733136113505598},{"delta":0.45,"premium":1.7381220423462196,"strike":6.831097669459785,"iv":1.118825565290709,"gamma":0.17891968062562086,"theta":-0.008112686380863699,"vega":0.004597960133803286,"rho":-0.0034595820443148887,"breakevenPct":11.580284251500597},{"delta":0.5,"premium":2.086744445416532,"strike":7.246124339781586,"iv":1.1863744241507972,"gamma":0.16790872881819133,"theta":-0.008410212759119297,"vega":0.004529501415263686,"rho":-0.00396542002799368,"breakevenPct":10.427432389495594},{"delta":0.55,"premium":2.4353668484868454,"strike":7.661151010103387,"iv":1.2539232830108853,"gamma":0.1568977770107618,"theta":-0.008707739137374895,"vega":0.004461042696724086,"rho":-0.0044712580116724725,"breakevenPct":9.274580527490592},{"delta":0.6,"premium":2.7839892515571574,"strike":8.076177680425188,"iv":1.3214721418709736,"gamma":0.14588682520333227,"theta":-0.009005265515630493,"vega":0.004392583978184487,"rho":-0.004977095995351262,"breakevenPct":8.121728665485591},{"delta":0.65,"premium":3.1326116546274707,"strike":8.491204350746989,"iv":1.3890210007310617,"gamma":0.1348758733959027,"theta":-0.009302791893886091,"vega":0.004324125259644886,"rho":-0.0054829339790300555,"breakevenPct":6.968876803480589},{"delta":0.7,"premium":3.4812340576977827,"strike":8.906231021068788,"iv":1.4565698595911498,"gamma":0.12386492158847319,"theta":-0.00960031827214169,"vega":0.004255666541105287,"rho":-0.005988771962708845,"breakevenPct":5.81602494147559},{"delta":0.75,"premium":3.829856460768095,"strike":9.321257691390588,"iv":1.524118718451238,"gamma":0.11285396978104364,"theta":-0.009897844650397288,"vega":0.0041872078225656875,"rho":-0.006494609946387637,"breakevenPct":4.663173079470587},{"delta":0.8,"premium":4.178478863838408,"strike":9.736284361712391,"iv":1.5916675773113262,"gamma":0.10184301797361409,"theta":-0.010195371028652886,"vega":0.004118749104026087,"rho":-0.007000447930066429,"breakevenPct":3.5103212174655845},{"delta":0.85,"premium":3.5272637934247335,"strike":9.168822660404508,"iv":1.3263258552330752,"gamma":0.1189351529923066,"theta":-0.007962565272137925,"vega":0.003751007162754168,"rho":-0.006712183741273239,"breakevenPct":2.056269670490027}]}},"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"}}