{"symbol":"RAIL","url":"https://intraalpha.com/companies/RAIL","capturedAt":"2026-10-23T02:58:24.446Z","state":"ready","quote":{"symbol":"RAIL","last_price":4.25,"prev_close":4.12,"regular_close":4.3,"change":0.13,"change_pct":3.1553,"regular_change":0.18,"regular_change_pct":4.3689,"extended_change":-0.05,"extended_change_pct":-1.1628,"bid":4.1,"ask":4.37,"bid_size":100,"ask_size":200,"volume":501313,"vwap":4.199768,"open":4.09,"high":4.31,"low":4.03,"close":4.3,"trade_count":5276,"last_trade_at":"2026-10-22T21:38:53.805472914Z","last_quote_at":"2026-10-22T23:56:27.570438557Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:23.842926703-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RAIL","fetched_at":"2026-10-23T02:58:24.129374+00:00","name":"Freightcar America Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"RAILROADS","country":"USA","description":"FreightCar America, Inc. designs, manufactures, and sells railroad cars and railroad components for the transportation of bulk goods and containerized cargo products primarily in North America. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":141003000,"ebitda":23934000,"pe_ratio":null,"peg_ratio":0.64,"book_value":1.105,"dividend_per_share":null,"dividend_yield":null,"eps":-0.39,"revenue_ttm":463524000,"gross_profit_ttm":57959000,"profit_margin":-0.0269,"operating_margin_ttm":-0.0383,"return_on_assets_ttm":0.0353,"return_on_equity_ttm":-0.0883,"quarterly_earnings_growth":-0.242,"quarterly_revenue_growth":-0.046,"analyst_target_price":12,"analyst_number":0,"beta":1.423,"fifty_two_week_high":14.9,"fifty_two_week_low":3.85,"fifty_day_ma":6.8,"two_hundred_day_ma":8.84,"shares_outstanding":32791300,"forward_pe":8.76,"price_to_sales":0.304,"price_to_book":6.7,"ev_to_revenue":0.7,"ev_to_ebitda":25.23},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:58:24.129374+00:00"},"optionObservedAt":"2026-10-22T19:49:59.692Z","bars":[{"c":6.12,"h":6.13,"l":6.12,"n":38,"o":6.13,"t":"2026-10-16T13:30:00Z","v":16772,"vw":6.129715},{"c":6.12,"h":6.12,"l":6.12,"n":3,"o":6.12,"t":"2026-10-16T13:35:00Z","v":144,"vw":6.12},{"c":6.12,"h":6.12,"l":6.12,"n":7,"o":6.12,"t":"2026-10-16T13:40:00Z","v":448,"vw":6.12},{"c":6.15,"h":6.17,"l":6.15,"n":4,"o":6.17,"t":"2026-10-16T13:50:00Z","v":501,"vw":6.165992},{"c":6.15,"h":6.19,"l":6.15,"n":55,"o":6.1675,"t":"2026-10-16T14:00:00Z","v":3168,"vw":6.177016},{"c":6.14,"h":6.145,"l":6.14,"n":3,"o":6.145,"t":"2026-10-16T14:05:00Z","v":212,"vw":6.142475},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-10-16T14:10:00Z","v":109,"vw":6.12},{"c":6.1,"h":6.1,"l":6.1,"n":8,"o":6.1,"t":"2026-10-16T14:15:00Z","v":295,"vw":6.1},{"c":6.12,"h":6.12,"l":6.1,"n":12,"o":6.1,"t":"2026-10-16T14:20:00Z","v":709,"vw":6.11},{"c":6.115,"h":6.115,"l":6.115,"n":7,"o":6.115,"t":"2026-10-16T14:35:00Z","v":187,"vw":6.115},{"c":6.09,"h":6.1,"l":6.09,"n":12,"o":6.1,"t":"2026-10-16T14:40:00Z","v":489,"vw":6.092488},{"c":6.075,"h":6.075,"l":6.075,"n":2,"o":6.075,"t":"2026-10-16T14:45:00Z","v":132,"vw":6.075},{"c":6.05,"h":6.07,"l":6.05,"n":2,"o":6.07,"t":"2026-10-16T14:50:00Z","v":356,"vw":6.055618},{"c":6.025,"h":6.05,"l":6.02,"n":16,"o":6.05,"t":"2026-10-16T15:15:00Z","v":1198,"vw":6.033},{"c":6.0399,"h":6.0399,"l":6.0399,"n":1,"o":6.0399,"t":"2026-10-16T15:20:00Z","v":200,"vw":6.0399},{"c":6.01,"h":6.01,"l":6.01,"n":5,"o":6.01,"t":"2026-10-16T15:30:00Z","v":217,"vw":6.01},{"c":6.025,"h":6.025,"l":6.025,"n":3,"o":6.025,"t":"2026-10-16T15:35:00Z","v":395,"vw":6.025},{"c":6.02,"h":6.02,"l":6.01,"n":37,"o":6.01,"t":"2026-10-16T15:40:00Z","v":9383,"vw":6.010601},{"c":6.03,"h":6.03,"l":6.02,"n":23,"o":6.02,"t":"2026-10-16T15:45:00Z","v":1279,"vw":6.02344},{"c":6.035,"h":6.035,"l":6.035,"n":3,"o":6.035,"t":"2026-10-16T15:50:00Z","v":500,"vw":6.035},{"c":6.015,"h":6.015,"l":6.015,"n":4,"o":6.015,"t":"2026-10-16T15:55:00Z","v":240,"vw":6.015},{"c":6.0348,"h":6.0348,"l":6.02,"n":14,"o":6.02,"t":"2026-10-16T16:00:00Z","v":3741,"vw":6.026152},{"c":6.035,"h":6.035,"l":6.035,"n":6,"o":6.035,"t":"2026-10-16T16:05:00Z","v":119,"vw":6.035},{"c":6.02,"h":6.02,"l":6.015,"n":3,"o":6.015,"t":"2026-10-16T16:10:00Z","v":216,"vw":6.0175},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-16T16:20:00Z","v":400,"vw":6.02},{"c":5.98,"h":6,"l":5.97,"n":58,"o":6,"t":"2026-10-16T16:30:00Z","v":5769,"vw":5.991268},{"c":5.98,"h":5.98,"l":5.96,"n":30,"o":5.97,"t":"2026-10-16T16:35:00Z","v":2275,"vw":5.968816},{"c":5.98,"h":5.995,"l":5.98,"n":18,"o":5.98,"t":"2026-10-16T16:40:00Z","v":4974,"vw":5.981146},{"c":5.97,"h":5.97,"l":5.97,"n":5,"o":5.97,"t":"2026-10-16T16:45:00Z","v":660,"vw":5.97},{"c":5.95,"h":5.96,"l":5.95,"n":14,"o":5.96,"t":"2026-10-16T16:50:00Z","v":1669,"vw":5.958519},{"c":5.9305,"h":5.94,"l":5.9305,"n":12,"o":5.94,"t":"2026-10-16T16:55:00Z","v":2056,"vw":5.931014},{"c":5.92,"h":5.935,"l":5.92,"n":29,"o":5.935,"t":"2026-10-16T17:00:00Z","v":2875,"vw":5.929323},{"c":5.915,"h":5.935,"l":5.915,"n":28,"o":5.92,"t":"2026-10-16T17:05:00Z","v":1422,"vw":5.928125},{"c":5.93,"h":5.93,"l":5.93,"n":10,"o":5.93,"t":"2026-10-16T17:10:00Z","v":337,"vw":5.93},{"c":5.9499,"h":5.9499,"l":5.9499,"n":2,"o":5.9499,"t":"2026-10-16T17:20:00Z","v":1094,"vw":5.9499},{"c":5.95,"h":5.95,"l":5.94,"n":24,"o":5.94,"t":"2026-10-16T17:25:00Z","v":1044,"vw":5.946667},{"c":5.94,"h":5.95,"l":5.94,"n":13,"o":5.95,"t":"2026-10-16T17:30:00Z","v":578,"vw":5.946667},{"c":5.96,"h":5.96,"l":5.96,"n":26,"o":5.96,"t":"2026-10-16T17:35:00Z","v":1049,"vw":5.96},{"c":5.98,"h":5.98,"l":5.98,"n":10,"o":5.98,"t":"2026-10-16T17:40:00Z","v":601,"vw":5.98},{"c":5.95,"h":5.96,"l":5.95,"n":13,"o":5.96,"t":"2026-10-16T17:45:00Z","v":621,"vw":5.9575},{"c":5.93,"h":5.9452,"l":5.93,"n":5,"o":5.9452,"t":"2026-10-16T17:55:00Z","v":512,"vw":5.94216},{"c":5.91,"h":5.93,"l":5.91,"n":34,"o":5.93,"t":"2026-10-16T18:00:00Z","v":2532,"vw":5.912136},{"c":5.93,"h":5.93,"l":5.91,"n":48,"o":5.91,"t":"2026-10-16T18:05:00Z","v":3544,"vw":5.919695},{"c":5.94,"h":5.94,"l":5.94,"n":18,"o":5.94,"t":"2026-10-16T18:10:00Z","v":728,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":4,"o":5.94,"t":"2026-10-16T18:15:00Z","v":237,"vw":5.94},{"c":5.925,"h":5.94,"l":5.9244,"n":42,"o":5.94,"t":"2026-10-16T18:25:00Z","v":2522,"vw":5.92743},{"c":5.925,"h":5.925,"l":5.92,"n":17,"o":5.92,"t":"2026-10-16T18:30:00Z","v":430,"vw":5.9225},{"c":5.92,"h":5.92,"l":5.91,"n":62,"o":5.91,"t":"2026-10-16T18:35:00Z","v":2472,"vw":5.914783},{"c":5.92,"h":5.92,"l":5.92,"n":11,"o":5.92,"t":"2026-10-16T18:40:00Z","v":461,"vw":5.92},{"c":5.93,"h":5.93,"l":5.9,"n":104,"o":5.905,"t":"2026-10-16T18:55:00Z","v":4671,"vw":5.911147},{"c":5.939,"h":5.94,"l":5.939,"n":23,"o":5.94,"t":"2026-10-16T19:00:00Z","v":1431,"vw":5.939756},{"c":5.92,"h":5.92,"l":5.92,"n":8,"o":5.92,"t":"2026-10-16T19:05:00Z","v":361,"vw":5.92},{"c":5.925,"h":5.925,"l":5.925,"n":4,"o":5.925,"t":"2026-10-16T19:10:00Z","v":154,"vw":5.925},{"c":5.94,"h":5.95,"l":5.925,"n":48,"o":5.925,"t":"2026-10-16T19:15:00Z","v":2376,"vw":5.937833},{"c":5.945,"h":5.95,"l":5.93,"n":47,"o":5.93,"t":"2026-10-16T19:20:00Z","v":4093,"vw":5.94753},{"c":5.93,"h":5.94,"l":5.92,"n":47,"o":5.94,"t":"2026-10-16T19:25:00Z","v":3672,"vw":5.926536},{"c":5.91,"h":5.93,"l":5.91,"n":50,"o":5.93,"t":"2026-10-16T19:30:00Z","v":2106,"vw":5.920901},{"c":5.91,"h":5.93,"l":5.91,"n":37,"o":5.92,"t":"2026-10-16T19:35:00Z","v":2559,"vw":5.916088},{"c":5.91,"h":5.91,"l":5.9,"n":20,"o":5.91,"t":"2026-10-16T19:40:00Z","v":1925,"vw":5.908939},{"c":5.9,"h":5.91,"l":5.9,"n":19,"o":5.91,"t":"2026-10-16T19:45:00Z","v":1325,"vw":5.905767},{"c":5.91,"h":5.93,"l":5.91,"n":89,"o":5.91,"t":"2026-10-16T19:50:00Z","v":6095,"vw":5.918848},{"c":5.91,"h":5.92,"l":5.905,"n":183,"o":5.915,"t":"2026-10-16T19:55:00Z","v":12030,"vw":5.914875},{"c":5.92,"h":5.92,"l":5.89,"n":12,"o":5.89,"t":"2026-10-16T20:00:00Z","v":31190,"vw":5.918937},{"c":5.98,"h":5.98,"l":5.98,"n":3,"o":5.98,"t":"2026-10-16T20:05:00Z","v":152,"vw":5.98},{"c":5.91,"h":5.91,"l":5.91,"n":3,"o":5.91,"t":"2026-10-16T21:05:00Z","v":151,"vw":5.91},{"c":5.98,"h":5.98,"l":5.935,"n":32,"o":5.97,"t":"2026-10-19T13:30:00Z","v":9193,"vw":5.951531},{"c":5.9499,"h":5.98,"l":5.9499,"n":23,"o":5.98,"t":"2026-10-19T13:35:00Z","v":4640,"vw":5.958368},{"c":5.925,"h":5.925,"l":5.925,"n":8,"o":5.925,"t":"2026-10-19T13:40:00Z","v":284,"vw":5.925},{"c":5.87,"h":5.88,"l":5.86,"n":17,"o":5.88,"t":"2026-10-19T13:45:00Z","v":1046,"vw":5.870274},{"c":5.88,"h":5.88,"l":5.88,"n":5,"o":5.88,"t":"2026-10-19T13:50:00Z","v":536,"vw":5.88},{"c":5.85,"h":5.86,"l":5.85,"n":13,"o":5.86,"t":"2026-10-19T13:55:00Z","v":1272,"vw":5.858511},{"c":5.84,"h":5.84,"l":5.84,"n":4,"o":5.84,"t":"2026-10-19T14:00:00Z","v":152,"vw":5.84},{"c":5.86,"h":5.86,"l":5.85,"n":11,"o":5.85,"t":"2026-10-19T14:05:00Z","v":464,"vw":5.854348},{"c":5.86,"h":5.86,"l":5.845,"n":51,"o":5.85,"t":"2026-10-19T14:10:00Z","v":1665,"vw":5.85283},{"c":5.88,"h":5.88,"l":5.87,"n":63,"o":5.87,"t":"2026-10-19T14:15:00Z","v":1088,"vw":5.87875},{"c":5.84,"h":5.8696,"l":5.84,"n":35,"o":5.8696,"t":"2026-10-19T14:20:00Z","v":5209,"vw":5.849353},{"c":5.86,"h":5.86,"l":5.86,"n":12,"o":5.86,"t":"2026-10-19T14:25:00Z","v":572,"vw":5.86},{"c":5.81,"h":5.84,"l":5.81,"n":45,"o":5.84,"t":"2026-10-19T14:30:00Z","v":2636,"vw":5.822283},{"c":5.81,"h":5.81,"l":5.81,"n":5,"o":5.81,"t":"2026-10-19T14:35:00Z","v":409,"vw":5.81},{"c":5.82,"h":5.82,"l":5.82,"n":45,"o":5.82,"t":"2026-10-19T14:40:00Z","v":1267,"vw":5.82},{"c":5.82,"h":5.83,"l":5.82,"n":53,"o":5.83,"t":"2026-10-19T14:45:00Z","v":1783,"vw":5.828889},{"c":5.8367,"h":5.84,"l":5.8367,"n":21,"o":5.84,"t":"2026-10-19T15:00:00Z","v":2848,"vw":5.83713},{"c":5.8563,"h":5.8563,"l":5.85,"n":5,"o":5.85,"t":"2026-10-19T15:05:00Z","v":665,"vw":5.85525},{"c":5.86,"h":5.86,"l":5.86,"n":14,"o":5.86,"t":"2026-10-19T15:10:00Z","v":542,"vw":5.86},{"c":5.87,"h":5.87,"l":5.87,"n":13,"o":5.87,"t":"2026-10-19T15:15:00Z","v":531,"vw":5.87},{"c":5.875,"h":5.875,"l":5.87,"n":9,"o":5.87,"t":"2026-10-19T15:20:00Z","v":1177,"vw":5.870467},{"c":5.88,"h":5.88,"l":5.88,"n":12,"o":5.88,"t":"2026-10-19T15:25:00Z","v":577,"vw":5.88},{"c":5.87,"h":5.87,"l":5.87,"n":23,"o":5.87,"t":"2026-10-19T15:30:00Z","v":2073,"vw":5.87},{"c":5.88,"h":5.88,"l":5.87,"n":12,"o":5.87,"t":"2026-10-19T15:35:00Z","v":457,"vw":5.875},{"c":5.87,"h":5.87,"l":5.87,"n":3,"o":5.87,"t":"2026-10-19T15:40:00Z","v":109,"vw":5.87},{"c":5.8863,"h":5.8863,"l":5.8863,"n":3,"o":5.8863,"t":"2026-10-19T15:50:00Z","v":487,"vw":5.8863},{"c":5.895,"h":5.895,"l":5.89,"n":30,"o":5.89,"t":"2026-10-19T15:55:00Z","v":1090,"vw":5.891667},{"c":5.88,"h":5.89,"l":5.88,"n":27,"o":5.89,"t":"2026-10-19T16:00:00Z","v":1071,"vw":5.883871},{"c":5.88,"h":5.88,"l":5.88,"n":2,"o":5.88,"t":"2026-10-19T16:10:00Z","v":501,"vw":5.88},{"c":5.87,"h":5.88,"l":5.87,"n":11,"o":5.88,"t":"2026-10-19T16:15:00Z","v":421,"vw":5.875},{"c":5.88,"h":5.88,"l":5.88,"n":4,"o":5.88,"t":"2026-10-19T16:20:00Z","v":142,"vw":5.88},{"c":5.875,"h":5.89,"l":5.87,"n":32,"o":5.89,"t":"2026-10-19T16:30:00Z","v":2826,"vw":5.879205},{"c":5.87,"h":5.87,"l":5.87,"n":4,"o":5.87,"t":"2026-10-19T16:40:00Z","v":325,"vw":5.87},{"c":5.87,"h":5.87,"l":5.87,"n":6,"o":5.87,"t":"2026-10-19T16:50:00Z","v":342,"vw":5.87},{"c":5.865,"h":5.88,"l":5.865,"n":10,"o":5.88,"t":"2026-10-19T16:55:00Z","v":338,"vw":5.871383},{"c":5.865,"h":5.865,"l":5.865,"n":3,"o":5.865,"t":"2026-10-19T17:00:00Z","v":119,"vw":5.865},{"c":5.85,"h":5.86,"l":5.85,"n":26,"o":5.86,"t":"2026-10-19T17:05:00Z","v":1469,"vw":5.851818},{"c":5.8576,"h":5.8576,"l":5.8576,"n":2,"o":5.8576,"t":"2026-10-19T17:20:00Z","v":101,"vw":5.8576},{"c":5.85,"h":5.85,"l":5.85,"n":7,"o":5.85,"t":"2026-10-19T17:25:00Z","v":599,"vw":5.85},{"c":5.85,"h":5.8504,"l":5.85,"n":16,"o":5.8504,"t":"2026-10-19T17:30:00Z","v":1421,"vw":5.85008},{"c":5.858,"h":5.858,"l":5.845,"n":21,"o":5.845,"t":"2026-10-19T17:35:00Z","v":2890,"vw":5.850894},{"c":5.86,"h":5.86,"l":5.85,"n":5,"o":5.85,"t":"2026-10-19T17:40:00Z","v":203,"vw":5.855},{"c":5.84,"h":5.84,"l":5.84,"n":7,"o":5.84,"t":"2026-10-19T17:45:00Z","v":245,"vw":5.84},{"c":5.835,"h":5.84,"l":5.835,"n":34,"o":5.84,"t":"2026-10-19T17:50:00Z","v":1082,"vw":5.836667},{"c":5.83,"h":5.83,"l":5.83,"n":9,"o":5.83,"t":"2026-10-19T17:55:00Z","v":838,"vw":5.83},{"c":5.84,"h":5.85,"l":5.84,"n":35,"o":5.84,"t":"2026-10-19T18:00:00Z","v":5171,"vw":5.840211},{"c":5.83,"h":5.84,"l":5.83,"n":42,"o":5.84,"t":"2026-10-19T18:10:00Z","v":2469,"vw":5.835312},{"c":5.82,"h":5.82,"l":5.82,"n":7,"o":5.82,"t":"2026-10-19T18:20:00Z","v":212,"vw":5.82},{"c":5.825,"h":5.83,"l":5.82,"n":41,"o":5.83,"t":"2026-10-19T18:25:00Z","v":1526,"vw":5.82573},{"c":5.815,"h":5.82,"l":5.815,"n":30,"o":5.82,"t":"2026-10-19T18:30:00Z","v":2090,"vw":5.819059},{"c":5.815,"h":5.815,"l":5.815,"n":11,"o":5.815,"t":"2026-10-19T18:35:00Z","v":403,"vw":5.815},{"c":5.815,"h":5.815,"l":5.81,"n":15,"o":5.81,"t":"2026-10-19T18:40:00Z","v":637,"vw":5.8125},{"c":5.825,"h":5.825,"l":5.815,"n":48,"o":5.82,"t":"2026-10-19T18:45:00Z","v":2709,"vw":5.822857},{"c":5.82,"h":5.82,"l":5.82,"n":13,"o":5.82,"t":"2026-10-19T18:55:00Z","v":579,"vw":5.82},{"c":5.82,"h":5.82,"l":5.82,"n":12,"o":5.82,"t":"2026-10-19T19:00:00Z","v":399,"vw":5.82},{"c":5.83,"h":5.83,"l":5.82,"n":30,"o":5.82,"t":"2026-10-19T19:05:00Z","v":1545,"vw":5.82875},{"c":5.83,"h":5.83,"l":5.82,"n":9,"o":5.82,"t":"2026-10-19T19:15:00Z","v":1310,"vw":5.822308},{"c":5.85,"h":5.85,"l":5.84,"n":46,"o":5.84,"t":"2026-10-19T19:20:00Z","v":1415,"vw":5.847143},{"c":5.84,"h":5.84,"l":5.84,"n":8,"o":5.84,"t":"2026-10-19T19:30:00Z","v":162,"vw":5.84},{"c":5.85,"h":5.85,"l":5.85,"n":8,"o":5.85,"t":"2026-10-19T19:35:00Z","v":254,"vw":5.85},{"c":5.855,"h":5.8561,"l":5.85,"n":53,"o":5.85,"t":"2026-10-19T19:40:00Z","v":2645,"vw":5.851886},{"c":5.855,"h":5.855,"l":5.85,"n":24,"o":5.85,"t":"2026-10-19T19:45:00Z","v":814,"vw":5.852586},{"c":5.84,"h":5.86,"l":5.84,"n":114,"o":5.85,"t":"2026-10-19T19:50:00Z","v":8576,"vw":5.850569},{"c":5.855,"h":5.87,"l":5.84,"n":206,"o":5.84,"t":"2026-10-19T19:55:00Z","v":11588,"vw":5.857675},{"c":5.88,"h":5.88,"l":5.85,"n":10,"o":5.85,"t":"2026-10-19T20:00:00Z","v":8656,"vw":5.851405},{"c":4.671,"h":4.77,"l":4.5,"n":27,"o":4.5,"t":"2026-10-19T21:20:00Z","v":4228,"vw":4.615803},{"c":4.4649,"h":4.68,"l":4.4649,"n":58,"o":4.68,"t":"2026-10-19T21:25:00Z","v":7521,"vw":4.552019},{"c":4.5549,"h":4.63,"l":4.4735,"n":42,"o":4.4735,"t":"2026-10-19T21:30:00Z","v":6950,"vw":4.531448},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-10-19T21:35:00Z","v":1505,"vw":4.56},{"c":4.65,"h":4.65,"l":4.65,"n":4,"o":4.65,"t":"2026-10-19T21:40:00Z","v":219,"vw":4.65},{"c":4.56,"h":4.64,"l":4.56,"n":5,"o":4.64,"t":"2026-10-19T21:45:00Z","v":3109,"vw":4.562581},{"c":4.64,"h":4.65,"l":4.64,"n":10,"o":4.65,"t":"2026-10-19T21:50:00Z","v":933,"vw":4.646159},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-19T21:55:00Z","v":100,"vw":4.64},{"c":4.63,"h":4.6318,"l":4.63,"n":2,"o":4.6318,"t":"2026-10-19T22:00:00Z","v":531,"vw":4.631461},{"c":4.6336,"h":4.6336,"l":4.6336,"n":2,"o":4.6336,"t":"2026-10-19T22:05:00Z","v":252,"vw":4.6336},{"c":4.64,"h":4.68,"l":4.64,"n":4,"o":4.68,"t":"2026-10-19T22:10:00Z","v":305,"vw":4.664027},{"c":4.7,"h":4.73,"l":4.7,"n":2,"o":4.73,"t":"2026-10-19T22:15:00Z","v":1600,"vw":4.71125},{"c":4.7338,"h":4.74,"l":4.73,"n":11,"o":4.73,"t":"2026-10-19T22:20:00Z","v":1798,"vw":4.731812},{"c":4.74,"h":4.74,"l":4.73,"n":15,"o":4.73,"t":"2026-10-19T22:30:00Z","v":3754,"vw":4.737489},{"c":4.6196,"h":4.73,"l":4.6,"n":20,"o":4.73,"t":"2026-10-19T22:35:00Z","v":20806,"vw":4.652726},{"c":4.6039,"h":4.6039,"l":4.6039,"n":1,"o":4.6039,"t":"2026-10-19T22:40:00Z","v":1668,"vw":4.6039},{"c":4.72,"h":4.72,"l":4.68,"n":7,"o":4.68,"t":"2026-10-19T23:10:00Z","v":2500,"vw":4.718385},{"c":4.74,"h":4.74,"l":4.74,"n":5,"o":4.74,"t":"2026-10-19T23:25:00Z","v":300,"vw":4.74},{"c":4.74,"h":4.74,"l":4.68,"n":4,"o":4.68,"t":"2026-10-19T23:45:00Z","v":1787,"vw":4.705749},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-19T23:55:00Z","v":207,"vw":4.7},{"c":4.75,"h":4.76,"l":4.73,"n":23,"o":4.73,"t":"2026-10-20T08:00:00Z","v":1086,"vw":4.748876},{"c":4.75,"h":4.75,"l":4.6,"n":9,"o":4.6,"t":"2026-10-20T08:10:00Z","v":856,"vw":4.728571},{"c":4.68,"h":4.68,"l":4.68,"n":4,"o":4.68,"t":"2026-10-20T08:55:00Z","v":160,"vw":4.68},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-20T09:05:00Z","v":100,"vw":4.67},{"c":4.7,"h":4.78,"l":4.7,"n":7,"o":4.77,"t":"2026-10-20T11:00:00Z","v":1183,"vw":4.743274},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-10-20T11:05:00Z","v":500,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-20T11:10:00Z","v":490,"vw":4.77},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-20T11:20:00Z","v":497,"vw":4.7},{"c":4.75,"h":4.76,"l":4.75,"n":3,"o":4.76,"t":"2026-10-20T11:30:00Z","v":301,"vw":4.756667},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-20T11:55:00Z","v":500,"vw":4.66},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-20T12:00:00Z","v":490,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":5,"o":4.7,"t":"2026-10-20T12:05:00Z","v":532,"vw":4.7},{"c":4.66,"h":4.7,"l":4.66,"n":6,"o":4.7,"t":"2026-10-20T12:10:00Z","v":3194,"vw":4.698425},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-20T12:45:00Z","v":100,"vw":4.73},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-20T13:15:00Z","v":538,"vw":4.74},{"c":4.74,"h":4.74,"l":4.7124,"n":12,"o":4.7124,"t":"2026-10-20T13:20:00Z","v":1169,"vw":4.732491},{"c":4.61,"h":4.73,"l":4.6,"n":64,"o":4.73,"t":"2026-10-20T13:25:00Z","v":19047,"vw":4.622338},{"c":4.445,"h":4.74,"l":4.42,"n":371,"o":4.7,"t":"2026-10-20T13:30:00Z","v":142087,"vw":4.598945},{"c":4.17,"h":4.475,"l":4.11,"n":639,"o":4.46,"t":"2026-10-20T13:35:00Z","v":132915,"vw":4.355684},{"c":3.9054,"h":4.18,"l":3.9033,"n":402,"o":4.13,"t":"2026-10-20T13:40:00Z","v":73210,"vw":4.020993},{"c":4.0293,"h":4.0431,"l":3.85,"n":417,"o":3.9,"t":"2026-10-20T13:45:00Z","v":100097,"vw":3.934081},{"c":4.09,"h":4.1,"l":3.9717,"n":181,"o":4.015,"t":"2026-10-20T13:50:00Z","v":37888,"vw":4.042777},{"c":4.12,"h":4.14,"l":4.07,"n":108,"o":4.0883,"t":"2026-10-20T13:55:00Z","v":13666,"vw":4.102331},{"c":4.04,"h":4.145,"l":4.01,"n":291,"o":4.1444,"t":"2026-10-20T14:00:00Z","v":51668,"vw":4.075312},{"c":4.055,"h":4.0745,"l":4.015,"n":208,"o":4.04,"t":"2026-10-20T14:05:00Z","v":29056,"vw":4.044724},{"c":4.0379,"h":4.06,"l":4.01,"n":143,"o":4.04,"t":"2026-10-20T14:10:00Z","v":17506,"vw":4.034822},{"c":3.99,"h":4.03,"l":3.9783,"n":520,"o":4.03,"t":"2026-10-20T14:15:00Z","v":40889,"vw":3.998848},{"c":3.96,"h":3.99,"l":3.94,"n":220,"o":3.99,"t":"2026-10-20T14:20:00Z","v":27965,"vw":3.960791},{"c":4.06,"h":4.06,"l":3.96,"n":263,"o":3.98,"t":"2026-10-20T14:25:00Z","v":23786,"vw":4.010938},{"c":3.97,"h":4.07,"l":3.96,"n":164,"o":4.0688,"t":"2026-10-20T14:30:00Z","v":26695,"vw":4.01713},{"c":3.965,"h":3.98,"l":3.94,"n":226,"o":3.9784,"t":"2026-10-20T14:35:00Z","v":31095,"vw":3.95358},{"c":3.965,"h":4,"l":3.96,"n":133,"o":3.9699,"t":"2026-10-20T14:40:00Z","v":19710,"vw":3.982637},{"c":3.988,"h":4,"l":3.97,"n":129,"o":3.98,"t":"2026-10-20T14:45:00Z","v":22239,"vw":3.98133},{"c":3.9693,"h":3.98,"l":3.96,"n":106,"o":3.9775,"t":"2026-10-20T14:50:00Z","v":12835,"vw":3.969993},{"c":3.99,"h":4.01,"l":3.955,"n":389,"o":3.965,"t":"2026-10-20T14:55:00Z","v":38408,"vw":3.973594},{"c":3.975,"h":3.99,"l":3.975,"n":41,"o":3.99,"t":"2026-10-20T15:00:00Z","v":5945,"vw":3.985258},{"c":3.9969,"h":3.9999,"l":3.9714,"n":82,"o":3.975,"t":"2026-10-20T15:05:00Z","v":7379,"vw":3.985949},{"c":3.9601,"h":4,"l":3.96,"n":68,"o":4,"t":"2026-10-20T15:10:00Z","v":23772,"vw":3.964041},{"c":3.96,"h":3.98,"l":3.96,"n":254,"o":3.9699,"t":"2026-10-20T15:15:00Z","v":55968,"vw":3.973739},{"c":3.945,"h":3.9677,"l":3.9401,"n":171,"o":3.9532,"t":"2026-10-20T15:20:00Z","v":36287,"vw":3.950721},{"c":3.92,"h":3.95,"l":3.92,"n":104,"o":3.95,"t":"2026-10-20T15:25:00Z","v":22138,"vw":3.93095},{"c":3.9201,"h":3.93,"l":3.92,"n":54,"o":3.92,"t":"2026-10-20T15:30:00Z","v":19399,"vw":3.920573},{"c":3.925,"h":3.93,"l":3.92,"n":54,"o":3.92,"t":"2026-10-20T15:35:00Z","v":12137,"vw":3.924664},{"c":3.905,"h":3.9399,"l":3.905,"n":222,"o":3.9289,"t":"2026-10-20T15:40:00Z","v":69533,"vw":3.928983},{"c":3.875,"h":3.91,"l":3.87,"n":101,"o":3.9099,"t":"2026-10-20T15:45:00Z","v":27684,"vw":3.89403},{"c":3.8685,"h":3.8798,"l":3.85,"n":80,"o":3.875,"t":"2026-10-20T15:50:00Z","v":30728,"vw":3.862943},{"c":3.865,"h":3.87,"l":3.8614,"n":44,"o":3.8685,"t":"2026-10-20T15:55:00Z","v":16206,"vw":3.866185},{"c":3.9093,"h":3.91,"l":3.8601,"n":223,"o":3.8685,"t":"2026-10-20T16:00:00Z","v":46458,"vw":3.884266},{"c":3.9,"h":3.93,"l":3.9,"n":115,"o":3.905,"t":"2026-10-20T16:05:00Z","v":30992,"vw":3.913305},{"c":3.895,"h":3.92,"l":3.8828,"n":87,"o":3.8999,"t":"2026-10-20T16:10:00Z","v":19748,"vw":3.9009},{"c":3.895,"h":3.9,"l":3.88,"n":197,"o":3.895,"t":"2026-10-20T16:15:00Z","v":14571,"vw":3.886845},{"c":3.92,"h":3.93,"l":3.89,"n":135,"o":3.89,"t":"2026-10-20T16:20:00Z","v":29437,"vw":3.911147},{"c":3.92,"h":3.93,"l":3.91,"n":88,"o":3.92,"t":"2026-10-20T16:25:00Z","v":17615,"vw":3.9194},{"c":3.9384,"h":3.94,"l":3.92,"n":216,"o":3.925,"t":"2026-10-20T16:30:00Z","v":39018,"vw":3.929913},{"c":3.94,"h":3.94,"l":3.93,"n":45,"o":3.9357,"t":"2026-10-20T16:35:00Z","v":8102,"vw":3.933283},{"c":3.925,"h":3.946,"l":3.925,"n":33,"o":3.946,"t":"2026-10-20T16:40:00Z","v":2022,"vw":3.92992},{"c":3.92,"h":3.93,"l":3.88,"n":195,"o":3.925,"t":"2026-10-20T16:45:00Z","v":58194,"vw":3.910145},{"c":3.8988,"h":3.905,"l":3.8901,"n":40,"o":3.905,"t":"2026-10-20T16:50:00Z","v":7087,"vw":3.894345},{"c":3.9,"h":3.9,"l":3.895,"n":28,"o":3.895,"t":"2026-10-20T16:55:00Z","v":4013,"vw":3.896363},{"c":3.895,"h":3.9,"l":3.8907,"n":36,"o":3.9,"t":"2026-10-20T17:00:00Z","v":18277,"vw":3.899398},{"c":3.94,"h":3.9492,"l":3.895,"n":216,"o":3.895,"t":"2026-10-20T17:05:00Z","v":46115,"vw":3.914524},{"c":3.94,"h":3.9684,"l":3.9314,"n":53,"o":3.9314,"t":"2026-10-20T17:10:00Z","v":11109,"vw":3.946629},{"c":3.915,"h":3.94,"l":3.915,"n":81,"o":3.94,"t":"2026-10-20T17:15:00Z","v":11508,"vw":3.920767},{"c":3.92,"h":3.93,"l":3.92,"n":56,"o":3.92,"t":"2026-10-20T17:20:00Z","v":10724,"vw":3.921953},{"c":3.9099,"h":3.915,"l":3.9089,"n":16,"o":3.915,"t":"2026-10-20T17:25:00Z","v":3414,"vw":3.914041},{"c":3.885,"h":3.91,"l":3.885,"n":74,"o":3.91,"t":"2026-10-20T17:30:00Z","v":8945,"vw":3.896381},{"c":3.94,"h":3.94,"l":3.87,"n":316,"o":3.885,"t":"2026-10-20T17:35:00Z","v":113283,"vw":3.883294},{"c":4.0201,"h":4.04,"l":3.93,"n":85,"o":3.93,"t":"2026-10-20T17:40:00Z","v":22592,"vw":4.000722},{"c":4.0078,"h":4.07,"l":4.0078,"n":219,"o":4.02,"t":"2026-10-20T17:45:00Z","v":40897,"vw":4.037825},{"c":4,"h":4.01,"l":3.96,"n":192,"o":4.01,"t":"2026-10-20T17:50:00Z","v":14482,"vw":3.993662},{"c":4.03,"h":4.04,"l":4,"n":135,"o":4,"t":"2026-10-20T17:55:00Z","v":33044,"vw":4.019292},{"c":3.9799,"h":4.0368,"l":3.975,"n":101,"o":4.03,"t":"2026-10-20T18:00:00Z","v":9184,"vw":4.006068},{"c":3.965,"h":3.975,"l":3.965,"n":56,"o":3.975,"t":"2026-10-20T18:05:00Z","v":6349,"vw":3.969115},{"c":3.97,"h":3.98,"l":3.96,"n":54,"o":3.9699,"t":"2026-10-20T18:10:00Z","v":7133,"vw":3.968421},{"c":3.97,"h":3.98,"l":3.96,"n":178,"o":3.965,"t":"2026-10-20T18:15:00Z","v":26670,"vw":3.970199},{"c":3.98,"h":4.02,"l":3.97,"n":148,"o":3.98,"t":"2026-10-20T18:20:00Z","v":29220,"vw":3.986585},{"c":3.95,"h":3.98,"l":3.9401,"n":61,"o":3.98,"t":"2026-10-20T18:25:00Z","v":11757,"vw":3.957995},{"c":3.955,"h":3.96,"l":3.93,"n":86,"o":3.95,"t":"2026-10-20T18:30:00Z","v":3641,"vw":3.943645},{"c":3.955,"h":3.96,"l":3.955,"n":49,"o":3.9588,"t":"2026-10-20T18:35:00Z","v":5984,"vw":3.955658},{"c":3.92,"h":3.95,"l":3.9119,"n":83,"o":3.95,"t":"2026-10-20T18:40:00Z","v":11769,"vw":3.928711},{"c":3.93,"h":3.93,"l":3.91,"n":70,"o":3.9133,"t":"2026-10-20T18:45:00Z","v":12890,"vw":3.920933},{"c":3.93,"h":3.93,"l":3.9114,"n":51,"o":3.93,"t":"2026-10-20T18:50:00Z","v":7060,"vw":3.924906},{"c":3.9312,"h":3.94,"l":3.9312,"n":17,"o":3.94,"t":"2026-10-20T18:55:00Z","v":7117,"vw":3.93544},{"c":3.94,"h":3.9532,"l":3.924,"n":106,"o":3.935,"t":"2026-10-20T19:00:00Z","v":14048,"vw":3.941735},{"c":4.0084,"h":4.02,"l":3.925,"n":389,"o":3.93,"t":"2026-10-20T19:05:00Z","v":54306,"vw":3.971932},{"c":4.01,"h":4.03,"l":4,"n":61,"o":4.02,"t":"2026-10-20T19:10:00Z","v":7166,"vw":4.013609},{"c":4.009,"h":4.03,"l":4,"n":107,"o":4.0154,"t":"2026-10-20T19:15:00Z","v":32000,"vw":4.012165},{"c":3.9859,"h":4.0087,"l":3.975,"n":147,"o":4,"t":"2026-10-20T19:20:00Z","v":32276,"vw":3.997734},{"c":3.975,"h":3.9888,"l":3.975,"n":55,"o":3.98,"t":"2026-10-20T19:25:00Z","v":5156,"vw":3.98287},{"c":3.95,"h":3.98,"l":3.95,"n":123,"o":3.975,"t":"2026-10-20T19:30:00Z","v":27759,"vw":3.967306},{"c":3.945,"h":3.9489,"l":3.94,"n":235,"o":3.945,"t":"2026-10-20T19:35:00Z","v":20641,"vw":3.945024},{"c":3.9858,"h":4,"l":3.94,"n":294,"o":3.945,"t":"2026-10-20T19:40:00Z","v":61487,"vw":3.966229},{"c":4.005,"h":4.01,"l":3.985,"n":210,"o":3.985,"t":"2026-10-20T19:45:00Z","v":46283,"vw":4.001494},{"c":4.005,"h":4.0088,"l":3.99,"n":295,"o":4.005,"t":"2026-10-20T19:50:00Z","v":30811,"vw":3.999111},{"c":4.012,"h":4.0286,"l":3.99,"n":724,"o":4,"t":"2026-10-20T19:55:00Z","v":93122,"vw":4.008859},{"c":4.015,"h":4.015,"l":4.015,"n":9,"o":4.015,"t":"2026-10-20T20:00:00Z","v":71072,"vw":4.015},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-20T20:05:00Z","v":192,"vw":3.95},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-20T20:10:00Z","v":751,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":6,"o":3.96,"t":"2026-10-20T20:15:00Z","v":755,"vw":3.96},{"c":3.95,"h":3.97,"l":3.95,"n":4,"o":3.97,"t":"2026-10-20T20:25:00Z","v":3387,"vw":3.958857},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T20:35:00Z","v":100,"vw":4},{"c":4.0199,"h":4.02,"l":4.0199,"n":7,"o":4.02,"t":"2026-10-20T20:45:00Z","v":1446,"vw":4.019914},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-20T20:50:00Z","v":446,"vw":4.02},{"c":4.01,"h":4.02,"l":4.01,"n":4,"o":4.02,"t":"2026-10-20T21:15:00Z","v":1759,"vw":4.012484},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-10-20T21:25:00Z","v":1500,"vw":4.01},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T21:30:00Z","v":918,"vw":4},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-20T21:40:00Z","v":742,"vw":3.99},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-20T21:45:00Z","v":403,"vw":4.01},{"c":4.03,"h":4.03,"l":4.02,"n":7,"o":4.03,"t":"2026-10-20T21:50:00Z","v":1954,"vw":4.029179},{"c":4.06,"h":4.0848,"l":4.06,"n":5,"o":4.0848,"t":"2026-10-20T21:55:00Z","v":886,"vw":4.0817},{"c":4.02,"h":4.04,"l":4.02,"n":5,"o":4.04,"t":"2026-10-20T22:10:00Z","v":1021,"vw":4.022099},{"c":4,"h":4.02,"l":4,"n":12,"o":4.02,"t":"2026-10-20T22:15:00Z","v":475,"vw":4.01},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-20T22:40:00Z","v":100,"vw":4.05},{"c":4.0383,"h":4.0383,"l":4.0383,"n":1,"o":4.0383,"t":"2026-10-20T23:00:00Z","v":130,"vw":4.0383},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-20T23:10:00Z","v":100,"vw":4.04},{"c":4,"h":4.1,"l":4,"n":6,"o":4.1,"t":"2026-10-20T23:15:00Z","v":11002,"vw":4.091091},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-20T23:30:00Z","v":1570,"vw":4.1},{"c":4.05,"h":4.0936,"l":4.05,"n":3,"o":4.0936,"t":"2026-10-20T23:35:00Z","v":400,"vw":4.0718},{"c":4,"h":4.05,"l":4,"n":6,"o":4.05,"t":"2026-10-20T23:40:00Z","v":1032,"vw":4.011846},{"c":4.0938,"h":4.0938,"l":4.0938,"n":2,"o":4.0938,"t":"2026-10-20T23:45:00Z","v":1751,"vw":4.0938},{"c":3.99,"h":4.05,"l":3.99,"n":14,"o":4.05,"t":"2026-10-20T23:55:00Z","v":6212,"vw":4.019093},{"c":3.9731,"h":3.9731,"l":3.9731,"n":1,"o":3.9731,"t":"2026-10-21T08:00:00Z","v":358,"vw":3.9731},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-21T08:35:00Z","v":300,"vw":3.97},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-21T10:20:00Z","v":436,"vw":4.05},{"c":4.05,"h":4.1,"l":4.03,"n":9,"o":4.1,"t":"2026-10-21T11:00:00Z","v":1790,"vw":4.065786},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-21T11:10:00Z","v":1000,"vw":4.05},{"c":4.0354,"h":4.0354,"l":4.0354,"n":1,"o":4.0354,"t":"2026-10-21T11:20:00Z","v":100,"vw":4.0354},{"c":4.0499,"h":4.0499,"l":4.0499,"n":1,"o":4.0499,"t":"2026-10-21T11:45:00Z","v":100,"vw":4.0499},{"c":4.0325,"h":4.0325,"l":4.0325,"n":2,"o":4.0325,"t":"2026-10-21T12:10:00Z","v":127,"vw":4.0325},{"c":3.98,"h":4.0434,"l":3.98,"n":4,"o":4.04,"t":"2026-10-21T12:25:00Z","v":2250,"vw":3.986893},{"c":4.0359,"h":4.0359,"l":3.9746,"n":2,"o":3.9746,"t":"2026-10-21T12:40:00Z","v":800,"vw":3.982263},{"c":4.0051,"h":4.0051,"l":4.0051,"n":1,"o":4.0051,"t":"2026-10-21T12:45:00Z","v":100,"vw":4.0051},{"c":4.0418,"h":4.0418,"l":4.0418,"n":1,"o":4.0418,"t":"2026-10-21T13:10:00Z","v":200,"vw":4.0418},{"c":4.0414,"h":4.0414,"l":4.0414,"n":1,"o":4.0414,"t":"2026-10-21T13:15:00Z","v":300,"vw":4.0414},{"c":4.0065,"h":4.0065,"l":4,"n":3,"o":4,"t":"2026-10-21T13:20:00Z","v":1270,"vw":4.005275},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-21T13:25:00Z","v":235,"vw":4.05},{"c":4.16,"h":4.18,"l":4.05,"n":276,"o":4.06,"t":"2026-10-21T13:30:00Z","v":59569,"vw":4.100865},{"c":4.3,"h":4.3588,"l":4.175,"n":308,"o":4.18,"t":"2026-10-21T13:35:00Z","v":82991,"vw":4.274804},{"c":4.2706,"h":4.3387,"l":4.27,"n":91,"o":4.325,"t":"2026-10-21T13:40:00Z","v":29167,"vw":4.299136},{"c":4.2408,"h":4.3,"l":4.24,"n":96,"o":4.29,"t":"2026-10-21T13:45:00Z","v":10454,"vw":4.273528},{"c":4.22,"h":4.24,"l":4.11,"n":135,"o":4.24,"t":"2026-10-21T13:50:00Z","v":29256,"vw":4.163848},{"c":4.2178,"h":4.22,"l":4.18,"n":25,"o":4.22,"t":"2026-10-21T13:55:00Z","v":5011,"vw":4.20613},{"c":4.16,"h":4.185,"l":4.1001,"n":107,"o":4.185,"t":"2026-10-21T14:00:00Z","v":31570,"vw":4.149234},{"c":4.1352,"h":4.155,"l":4.09,"n":39,"o":4.155,"t":"2026-10-21T14:05:00Z","v":3848,"vw":4.120598},{"c":4.105,"h":4.15,"l":4.1,"n":52,"o":4.1,"t":"2026-10-21T14:10:00Z","v":7026,"vw":4.123404},{"c":4.09,"h":4.1188,"l":4.09,"n":73,"o":4.1001,"t":"2026-10-21T14:15:00Z","v":11708,"vw":4.101741},{"c":4.135,"h":4.135,"l":4.1,"n":86,"o":4.1,"t":"2026-10-21T14:20:00Z","v":7177,"vw":4.1141},{"c":4.15,"h":4.15,"l":4.12,"n":21,"o":4.1432,"t":"2026-10-21T14:25:00Z","v":5833,"vw":4.135536},{"c":4.17,"h":4.1857,"l":4.135,"n":65,"o":4.135,"t":"2026-10-21T14:30:00Z","v":3899,"vw":4.159652},{"c":4.1817,"h":4.2,"l":4.15,"n":216,"o":4.16,"t":"2026-10-21T14:35:00Z","v":26606,"vw":4.173142},{"c":4.185,"h":4.19,"l":4.17,"n":69,"o":4.19,"t":"2026-10-21T14:40:00Z","v":7269,"vw":4.187547},{"c":4.18,"h":4.18,"l":4.17,"n":39,"o":4.18,"t":"2026-10-21T14:45:00Z","v":3680,"vw":4.173804},{"c":4.1552,"h":4.175,"l":4.14,"n":65,"o":4.17,"t":"2026-10-21T14:50:00Z","v":4308,"vw":4.155078},{"c":4.135,"h":4.16,"l":4.1325,"n":27,"o":4.16,"t":"2026-10-21T14:55:00Z","v":2990,"vw":4.157019},{"c":4.115,"h":4.135,"l":4.11,"n":41,"o":4.135,"t":"2026-10-21T15:00:00Z","v":3319,"vw":4.119575},{"c":4.09,"h":4.115,"l":4.075,"n":111,"o":4.115,"t":"2026-10-21T15:05:00Z","v":13533,"vw":4.091113},{"c":4.0814,"h":4.09,"l":4.0814,"n":16,"o":4.09,"t":"2026-10-21T15:10:00Z","v":998,"vw":4.085476},{"c":4.085,"h":4.1,"l":4.07,"n":48,"o":4.085,"t":"2026-10-21T15:15:00Z","v":8347,"vw":4.088684},{"c":4.085,"h":4.089,"l":4.07,"n":50,"o":4.07,"t":"2026-10-21T15:20:00Z","v":4979,"vw":4.076618},{"c":4.1,"h":4.1,"l":4.085,"n":115,"o":4.085,"t":"2026-10-21T15:25:00Z","v":10135,"vw":4.092749},{"c":4.1132,"h":4.12,"l":4.11,"n":29,"o":4.11,"t":"2026-10-21T15:30:00Z","v":5335,"vw":4.116235},{"c":4.13,"h":4.13,"l":4.1,"n":53,"o":4.1001,"t":"2026-10-21T15:35:00Z","v":11012,"vw":4.107548},{"c":4.12,"h":4.13,"l":4.12,"n":52,"o":4.13,"t":"2026-10-21T15:40:00Z","v":3427,"vw":4.125701},{"c":4.12,"h":4.145,"l":4.1101,"n":88,"o":4.12,"t":"2026-10-21T15:45:00Z","v":7546,"vw":4.132751},{"c":4.145,"h":4.145,"l":4.12,"n":24,"o":4.12,"t":"2026-10-21T15:50:00Z","v":2775,"vw":4.131364},{"c":4.135,"h":4.135,"l":4.13,"n":14,"o":4.13,"t":"2026-10-21T15:55:00Z","v":2653,"vw":4.13039},{"c":4.145,"h":4.15,"l":4.125,"n":80,"o":4.135,"t":"2026-10-21T16:00:00Z","v":12872,"vw":4.139003},{"c":4.14,"h":4.14,"l":4.1321,"n":15,"o":4.14,"t":"2026-10-21T16:05:00Z","v":1434,"vw":4.134608},{"c":4.22,"h":4.22,"l":4.14,"n":75,"o":4.14,"t":"2026-10-21T16:10:00Z","v":24724,"vw":4.195898},{"c":4.25,"h":4.25,"l":4.2101,"n":36,"o":4.225,"t":"2026-10-21T16:15:00Z","v":10713,"vw":4.235998},{"c":4.25,"h":4.26,"l":4.2499,"n":113,"o":4.25,"t":"2026-10-21T16:20:00Z","v":22776,"vw":4.255204},{"c":4.25,"h":4.25,"l":4.25,"n":26,"o":4.25,"t":"2026-10-21T16:25:00Z","v":628,"vw":4.25},{"c":4.28,"h":4.28,"l":4.2417,"n":85,"o":4.2417,"t":"2026-10-21T16:30:00Z","v":4762,"vw":4.262483},{"c":4.31,"h":4.31,"l":4.25,"n":164,"o":4.275,"t":"2026-10-21T16:35:00Z","v":18377,"vw":4.27653},{"c":4.275,"h":4.31,"l":4.27,"n":68,"o":4.31,"t":"2026-10-21T16:40:00Z","v":20226,"vw":4.296854},{"c":4.265,"h":4.265,"l":4.26,"n":13,"o":4.26,"t":"2026-10-21T16:45:00Z","v":1967,"vw":4.260326},{"c":4.23,"h":4.2538,"l":4.23,"n":25,"o":4.2538,"t":"2026-10-21T16:50:00Z","v":1471,"vw":4.241839},{"c":4.22,"h":4.23,"l":4.22,"n":23,"o":4.23,"t":"2026-10-21T16:55:00Z","v":14720,"vw":4.223643},{"c":4.22,"h":4.225,"l":4.19,"n":46,"o":4.225,"t":"2026-10-21T17:00:00Z","v":5487,"vw":4.206191},{"c":4.2179,"h":4.2179,"l":4.2179,"n":4,"o":4.2179,"t":"2026-10-21T17:05:00Z","v":230,"vw":4.2179},{"c":4.2,"h":4.2,"l":4.2,"n":6,"o":4.2,"t":"2026-10-21T17:10:00Z","v":5011,"vw":4.2},{"c":4.22,"h":4.22,"l":4.2,"n":55,"o":4.2,"t":"2026-10-21T17:15:00Z","v":19400,"vw":4.201342},{"c":4.22,"h":4.22,"l":4.21,"n":11,"o":4.21,"t":"2026-10-21T17:20:00Z","v":7076,"vw":4.211367},{"c":4.2021,"h":4.21,"l":4.2011,"n":48,"o":4.21,"t":"2026-10-21T17:25:00Z","v":2356,"vw":4.205371},{"c":4.23,"h":4.23,"l":4.2,"n":155,"o":4.2,"t":"2026-10-21T17:30:00Z","v":22870,"vw":4.209024},{"c":4.23,"h":4.24,"l":4.22,"n":43,"o":4.235,"t":"2026-10-21T17:35:00Z","v":7586,"vw":4.224621},{"c":4.23,"h":4.23,"l":4.23,"n":10,"o":4.23,"t":"2026-10-21T17:40:00Z","v":741,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-21T17:45:00Z","v":105,"vw":4.23},{"c":4.22,"h":4.2302,"l":4.205,"n":62,"o":4.2302,"t":"2026-10-21T17:50:00Z","v":11653,"vw":4.225311},{"c":4.2002,"h":4.215,"l":4.2002,"n":35,"o":4.215,"t":"2026-10-21T17:55:00Z","v":3794,"vw":4.20957},{"c":4.135,"h":4.2085,"l":4.13,"n":189,"o":4.2085,"t":"2026-10-21T18:00:00Z","v":22047,"vw":4.182986},{"c":4.13,"h":4.13,"l":4.1217,"n":55,"o":4.13,"t":"2026-10-21T18:05:00Z","v":4434,"vw":4.129651},{"c":4.1378,"h":4.1378,"l":4.1378,"n":1,"o":4.1378,"t":"2026-10-21T18:10:00Z","v":250,"vw":4.1378},{"c":4.13,"h":4.13,"l":4.115,"n":94,"o":4.13,"t":"2026-10-21T18:15:00Z","v":13609,"vw":4.122461},{"c":4.14,"h":4.145,"l":4.135,"n":45,"o":4.135,"t":"2026-10-21T18:20:00Z","v":3102,"vw":4.14},{"c":4.1301,"h":4.14,"l":4.1301,"n":7,"o":4.14,"t":"2026-10-21T18:25:00Z","v":540,"vw":4.13406},{"c":4.165,"h":4.17,"l":4.14,"n":44,"o":4.14,"t":"2026-10-21T18:30:00Z","v":5462,"vw":4.150466},{"c":4.165,"h":4.1699,"l":4.165,"n":10,"o":4.165,"t":"2026-10-21T18:35:00Z","v":4199,"vw":4.16624},{"c":4.165,"h":4.165,"l":4.16,"n":26,"o":4.165,"t":"2026-10-21T18:40:00Z","v":2353,"vw":4.164359},{"c":4.145,"h":4.1685,"l":4.145,"n":62,"o":4.1685,"t":"2026-10-21T18:45:00Z","v":4023,"vw":4.159171},{"c":4.13,"h":4.15,"l":4.13,"n":57,"o":4.15,"t":"2026-10-21T18:50:00Z","v":1823,"vw":4.137245},{"c":4.135,"h":4.135,"l":4.13,"n":33,"o":4.13,"t":"2026-10-21T18:55:00Z","v":3348,"vw":4.131123},{"c":4.125,"h":4.1393,"l":4.125,"n":46,"o":4.135,"t":"2026-10-21T19:00:00Z","v":5161,"vw":4.133569},{"c":4.1226,"h":4.14,"l":4.11,"n":177,"o":4.125,"t":"2026-10-21T19:05:00Z","v":12418,"vw":4.120548},{"c":4.11,"h":4.1299,"l":4.11,"n":133,"o":4.1202,"t":"2026-10-21T19:10:00Z","v":18400,"vw":4.115948},{"c":4.12,"h":4.1275,"l":4.12,"n":39,"o":4.12,"t":"2026-10-21T19:15:00Z","v":2802,"vw":4.120356},{"c":4.15,"h":4.17,"l":4.12,"n":292,"o":4.12,"t":"2026-10-21T19:20:00Z","v":26385,"vw":4.151855},{"c":4.145,"h":4.1583,"l":4.14,"n":63,"o":4.15,"t":"2026-10-21T19:25:00Z","v":14330,"vw":4.146297},{"c":4.125,"h":4.1486,"l":4.125,"n":45,"o":4.1486,"t":"2026-10-21T19:30:00Z","v":6769,"vw":4.139608},{"c":4.0801,"h":4.12,"l":4.08,"n":152,"o":4.12,"t":"2026-10-21T19:35:00Z","v":38793,"vw":4.092284},{"c":4.085,"h":4.09,"l":4.0801,"n":50,"o":4.085,"t":"2026-10-21T19:40:00Z","v":8214,"vw":4.083364},{"c":4.09,"h":4.0978,"l":4.08,"n":168,"o":4.085,"t":"2026-10-21T19:45:00Z","v":18578,"vw":4.085834},{"c":4.095,"h":4.0985,"l":4.085,"n":133,"o":4.095,"t":"2026-10-21T19:50:00Z","v":12145,"vw":4.090855},{"c":4.13,"h":4.13,"l":4.09,"n":494,"o":4.095,"t":"2026-10-21T19:55:00Z","v":39273,"vw":4.115611},{"c":4.12,"h":4.12,"l":4.12,"n":10,"o":4.12,"t":"2026-10-21T20:00:00Z","v":33100,"vw":4.12},{"c":4.2324,"h":4.2324,"l":4.2324,"n":1,"o":4.2324,"t":"2026-10-21T20:30:00Z","v":100,"vw":4.2324},{"c":4.1199,"h":4.1199,"l":4.1199,"n":1,"o":4.1199,"t":"2026-10-21T21:45:00Z","v":2000,"vw":4.1199},{"c":4.1001,"h":4.1001,"l":4.1001,"n":1,"o":4.1001,"t":"2026-10-21T23:10:00Z","v":110,"vw":4.1001},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-22T11:00:00Z","v":210,"vw":4.1},{"c":4.04,"h":4.04,"l":4.04,"n":7,"o":4.04,"t":"2026-10-22T13:00:00Z","v":760,"vw":4.04},{"c":4.1,"h":4.1,"l":4.0348,"n":2,"o":4.0348,"t":"2026-10-22T13:15:00Z","v":350,"vw":4.053429},{"c":4.0975,"h":4.11,"l":4.03,"n":65,"o":4.09,"t":"2026-10-22T13:30:00Z","v":7628,"vw":4.086543},{"c":4.1,"h":4.1383,"l":4.1,"n":65,"o":4.11,"t":"2026-10-22T13:35:00Z","v":7682,"vw":4.114184},{"c":4.09,"h":4.1,"l":4.09,"n":18,"o":4.1,"t":"2026-10-22T13:40:00Z","v":1572,"vw":4.090769},{"c":4.1017,"h":4.12,"l":4.1,"n":29,"o":4.1,"t":"2026-10-22T13:45:00Z","v":6394,"vw":4.103443},{"c":4.0845,"h":4.1,"l":4.0845,"n":26,"o":4.1,"t":"2026-10-22T13:50:00Z","v":6549,"vw":4.098321},{"c":4.215,"h":4.215,"l":4.1,"n":103,"o":4.1,"t":"2026-10-22T13:55:00Z","v":4339,"vw":4.14925},{"c":4.24,"h":4.24,"l":4.2,"n":101,"o":4.22,"t":"2026-10-22T14:00:00Z","v":8423,"vw":4.218879},{"c":4.225,"h":4.2453,"l":4.225,"n":32,"o":4.24,"t":"2026-10-22T14:05:00Z","v":1446,"vw":4.236049},{"c":4.22,"h":4.23,"l":4.215,"n":64,"o":4.225,"t":"2026-10-22T14:10:00Z","v":2471,"vw":4.223962},{"c":4.24,"h":4.25,"l":4.215,"n":56,"o":4.215,"t":"2026-10-22T14:15:00Z","v":4383,"vw":4.233688},{"c":4.22,"h":4.24,"l":4.22,"n":68,"o":4.24,"t":"2026-10-22T14:20:00Z","v":1871,"vw":4.229032},{"c":4.17,"h":4.22,"l":4.17,"n":98,"o":4.22,"t":"2026-10-22T14:25:00Z","v":8721,"vw":4.208958},{"c":4.17,"h":4.18,"l":4.1679,"n":40,"o":4.18,"t":"2026-10-22T14:30:00Z","v":2016,"vw":4.175395},{"c":4.19,"h":4.19,"l":4.169,"n":67,"o":4.18,"t":"2026-10-22T14:35:00Z","v":3691,"vw":4.180292},{"c":4.21,"h":4.21,"l":4.19,"n":40,"o":4.2,"t":"2026-10-22T14:40:00Z","v":2296,"vw":4.20353},{"c":4.215,"h":4.23,"l":4.2126,"n":23,"o":4.22,"t":"2026-10-22T14:45:00Z","v":1666,"vw":4.216388},{"c":4.23,"h":4.23,"l":4.22,"n":31,"o":4.22,"t":"2026-10-22T14:50:00Z","v":1635,"vw":4.226768},{"c":4.24,"h":4.25,"l":4.229,"n":62,"o":4.24,"t":"2026-10-22T14:55:00Z","v":3826,"vw":4.237686},{"c":4.165,"h":4.25,"l":4.165,"n":276,"o":4.24,"t":"2026-10-22T15:00:00Z","v":25456,"vw":4.212918},{"c":4.16,"h":4.18,"l":4.16,"n":65,"o":4.18,"t":"2026-10-22T15:05:00Z","v":2332,"vw":4.170513},{"c":4.13,"h":4.16,"l":4.13,"n":57,"o":4.16,"t":"2026-10-22T15:10:00Z","v":7156,"vw":4.146118},{"c":4.1699,"h":4.1699,"l":4.15,"n":65,"o":4.15,"t":"2026-10-22T15:15:00Z","v":3868,"vw":4.158549},{"c":4.17,"h":4.17,"l":4.155,"n":52,"o":4.17,"t":"2026-10-22T15:20:00Z","v":2241,"vw":4.165667},{"c":4.16,"h":4.17,"l":4.16,"n":47,"o":4.17,"t":"2026-10-22T15:25:00Z","v":1939,"vw":4.162167},{"c":4.135,"h":4.16,"l":4.135,"n":51,"o":4.16,"t":"2026-10-22T15:30:00Z","v":3917,"vw":4.149849},{"c":4.115,"h":4.135,"l":4.11,"n":92,"o":4.135,"t":"2026-10-22T15:35:00Z","v":10520,"vw":4.119386},{"c":4.1,"h":4.16,"l":4.1,"n":158,"o":4.11,"t":"2026-10-22T15:40:00Z","v":21597,"vw":4.126775},{"c":4.13,"h":4.15,"l":4.11,"n":110,"o":4.11,"t":"2026-10-22T15:45:00Z","v":27683,"vw":4.130773},{"c":4.16,"h":4.16,"l":4.12,"n":117,"o":4.12,"t":"2026-10-22T15:50:00Z","v":14591,"vw":4.131207},{"c":4.215,"h":4.22,"l":4.18,"n":79,"o":4.18,"t":"2026-10-22T15:55:00Z","v":2891,"vw":4.204864},{"c":4.225,"h":4.23,"l":4.21,"n":31,"o":4.23,"t":"2026-10-22T16:00:00Z","v":21882,"vw":4.22459},{"c":4.1817,"h":4.21,"l":4.1817,"n":29,"o":4.21,"t":"2026-10-22T16:05:00Z","v":2814,"vw":4.207067},{"c":4.18,"h":4.1941,"l":4.18,"n":36,"o":4.1821,"t":"2026-10-22T16:10:00Z","v":2261,"vw":4.186441},{"c":4.185,"h":4.185,"l":4.17,"n":15,"o":4.185,"t":"2026-10-22T16:15:00Z","v":650,"vw":4.181914},{"c":4.17,"h":4.18,"l":4.165,"n":77,"o":4.17,"t":"2026-10-22T16:20:00Z","v":6679,"vw":4.17},{"c":4.2,"h":4.2,"l":4.18,"n":29,"o":4.18,"t":"2026-10-22T16:25:00Z","v":1829,"vw":4.186614},{"c":4.185,"h":4.19,"l":4.185,"n":15,"o":4.19,"t":"2026-10-22T16:30:00Z","v":983,"vw":4.186842},{"c":4.18,"h":4.18,"l":4.18,"n":41,"o":4.18,"t":"2026-10-22T16:35:00Z","v":3808,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":11,"o":4.18,"t":"2026-10-22T16:40:00Z","v":416,"vw":4.18},{"c":4.18,"h":4.1883,"l":4.17,"n":19,"o":4.18,"t":"2026-10-22T16:45:00Z","v":1272,"vw":4.17989},{"c":4.19,"h":4.19,"l":4.18,"n":50,"o":4.18,"t":"2026-10-22T16:50:00Z","v":4387,"vw":4.187773},{"c":4.21,"h":4.21,"l":4.18,"n":101,"o":4.19,"t":"2026-10-22T16:55:00Z","v":6847,"vw":4.203618},{"c":4.18,"h":4.21,"l":4.18,"n":38,"o":4.21,"t":"2026-10-22T17:00:00Z","v":2169,"vw":4.190714},{"c":4.17,"h":4.18,"l":4.17,"n":7,"o":4.18,"t":"2026-10-22T17:05:00Z","v":408,"vw":4.173333},{"c":4.17,"h":4.17,"l":4.17,"n":7,"o":4.17,"t":"2026-10-22T17:10:00Z","v":360,"vw":4.17},{"c":4.18,"h":4.18,"l":4.18,"n":21,"o":4.18,"t":"2026-10-22T17:15:00Z","v":893,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":9,"o":4.18,"t":"2026-10-22T17:20:00Z","v":1077,"vw":4.18},{"c":4.19,"h":4.2,"l":4.18,"n":69,"o":4.18,"t":"2026-10-22T17:25:00Z","v":10964,"vw":4.192616},{"c":4.2,"h":4.2,"l":4.2,"n":8,"o":4.2,"t":"2026-10-22T17:30:00Z","v":235,"vw":4.2},{"c":4.19,"h":4.2,"l":4.19,"n":22,"o":4.2,"t":"2026-10-22T17:35:00Z","v":642,"vw":4.192},{"c":4.189,"h":4.1966,"l":4.189,"n":19,"o":4.19,"t":"2026-10-22T17:40:00Z","v":1279,"vw":4.193143},{"c":4.19,"h":4.19,"l":4.19,"n":13,"o":4.19,"t":"2026-10-22T17:45:00Z","v":565,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":13,"o":4.19,"t":"2026-10-22T17:50:00Z","v":584,"vw":4.19},{"c":4.18,"h":4.19,"l":4.18,"n":22,"o":4.19,"t":"2026-10-22T17:55:00Z","v":1529,"vw":4.182083},{"c":4.15,"h":4.18,"l":4.145,"n":77,"o":4.18,"t":"2026-10-22T18:00:00Z","v":4038,"vw":4.160639},{"c":4.17,"h":4.17,"l":4.15,"n":55,"o":4.15,"t":"2026-10-22T18:05:00Z","v":4745,"vw":4.167621},{"c":4.175,"h":4.1897,"l":4.17,"n":37,"o":4.17,"t":"2026-10-22T18:10:00Z","v":4377,"vw":4.178182},{"c":4.225,"h":4.225,"l":4.175,"n":65,"o":4.175,"t":"2026-10-22T18:15:00Z","v":6193,"vw":4.187772},{"c":4.23,"h":4.23,"l":4.22,"n":20,"o":4.225,"t":"2026-10-22T18:20:00Z","v":1514,"vw":4.225546},{"c":4.22,"h":4.23,"l":4.215,"n":65,"o":4.23,"t":"2026-10-22T18:25:00Z","v":15724,"vw":4.216638},{"c":4.22,"h":4.23,"l":4.21,"n":51,"o":4.22,"t":"2026-10-22T18:30:00Z","v":13431,"vw":4.215895},{"c":4.205,"h":4.215,"l":4.205,"n":49,"o":4.21,"t":"2026-10-22T18:35:00Z","v":2759,"vw":4.207035},{"c":4.21,"h":4.22,"l":4.205,"n":38,"o":4.205,"t":"2026-10-22T18:40:00Z","v":4948,"vw":4.209788},{"c":4.21,"h":4.23,"l":4.21,"n":62,"o":4.22,"t":"2026-10-22T18:45:00Z","v":5918,"vw":4.221678},{"c":4.215,"h":4.22,"l":4.215,"n":10,"o":4.22,"t":"2026-10-22T18:50:00Z","v":561,"vw":4.216},{"c":4.21,"h":4.215,"l":4.21,"n":17,"o":4.215,"t":"2026-10-22T18:55:00Z","v":3402,"vw":4.211723},{"c":4.2068,"h":4.21,"l":4.2068,"n":17,"o":4.21,"t":"2026-10-22T19:00:00Z","v":1429,"vw":4.209262},{"c":4.21,"h":4.21,"l":4.2023,"n":21,"o":4.21,"t":"2026-10-22T19:05:00Z","v":1135,"vw":4.208217},{"c":4.21,"h":4.23,"l":4.21,"n":106,"o":4.21,"t":"2026-10-22T19:10:00Z","v":16936,"vw":4.215539},{"c":4.21,"h":4.21,"l":4.21,"n":15,"o":4.21,"t":"2026-10-22T19:15:00Z","v":1204,"vw":4.21},{"c":4.19,"h":4.21,"l":4.18,"n":92,"o":4.21,"t":"2026-10-22T19:20:00Z","v":9798,"vw":4.191214},{"c":4.22,"h":4.22,"l":4.18,"n":85,"o":4.19,"t":"2026-10-22T19:25:00Z","v":10109,"vw":4.186417},{"c":4.265,"h":4.27,"l":4.225,"n":83,"o":4.225,"t":"2026-10-22T19:30:00Z","v":5967,"vw":4.25383},{"c":4.22,"h":4.275,"l":4.22,"n":252,"o":4.265,"t":"2026-10-22T19:35:00Z","v":20547,"vw":4.26354},{"c":4.21,"h":4.23,"l":4.21,"n":34,"o":4.22,"t":"2026-10-22T19:40:00Z","v":1677,"vw":4.219333},{"c":4.23,"h":4.23,"l":4.21,"n":111,"o":4.22,"t":"2026-10-22T19:45:00Z","v":7936,"vw":4.219476},{"c":4.285,"h":4.29,"l":4.24,"n":181,"o":4.24,"t":"2026-10-22T19:50:00Z","v":11565,"vw":4.273078},{"c":4.31,"h":4.31,"l":4.275,"n":359,"o":4.285,"t":"2026-10-22T19:55:00Z","v":25952,"vw":4.295406},{"c":4.3,"h":4.3,"l":4.3,"n":8,"o":4.3,"t":"2026-10-22T20:00:00Z","v":34125,"vw":4.3},{"c":4.24,"h":4.24,"l":4.24,"n":10,"o":4.24,"t":"2026-10-22T20:20:00Z","v":167,"vw":4.24},{"c":4.25,"h":4.25,"l":4.24,"n":3,"o":4.24,"t":"2026-10-22T21:35:00Z","v":1675,"vw":4.249403}],"history":[{"c":12.7,"h":12.97,"l":12.37,"n":3628,"o":12.45,"t":"2024-10-21T04:00:00Z","v":326194,"vw":12.669623},{"c":12.66,"h":12.92,"l":12.5001,"n":3173,"o":12.75,"t":"2024-10-22T04:00:00Z","v":235555,"vw":12.693611},{"c":12.73,"h":12.79,"l":12.12,"n":2236,"o":12.61,"t":"2024-10-23T04:00:00Z","v":205161,"vw":12.500271},{"c":14.09,"h":14.45,"l":12.77,"n":6448,"o":12.91,"t":"2024-10-24T04:00:00Z","v":821266,"vw":13.76012},{"c":14.57,"h":14.91,"l":13.79,"n":5698,"o":14.2,"t":"2024-10-25T04:00:00Z","v":479914,"vw":14.547473},{"c":14.32,"h":14.67,"l":13.01,"n":5672,"o":14.57,"t":"2024-10-28T04:00:00Z","v":460428,"vw":14.173463},{"c":14.23,"h":14.57,"l":13.96,"n":3013,"o":14.32,"t":"2024-10-29T04:00:00Z","v":226042,"vw":14.32636},{"c":14.865,"h":15.06,"l":14.1001,"n":3623,"o":14.22,"t":"2024-10-30T04:00:00Z","v":366235,"vw":14.724358},{"c":14.36,"h":14.99,"l":13.75,"n":5384,"o":14.82,"t":"2024-10-31T04:00:00Z","v":459232,"vw":14.314499},{"c":13.67,"h":14.98,"l":13.62,"n":3951,"o":14.42,"t":"2024-11-01T04:00:00Z","v":391138,"vw":14.199338},{"c":12.34,"h":13.72,"l":12.05,"n":5656,"o":13.72,"t":"2024-11-04T05:00:00Z","v":518057,"vw":12.713558},{"c":12.46,"h":12.6385,"l":12.14,"n":3500,"o":12.4,"t":"2024-11-05T05:00:00Z","v":239712,"vw":12.452321},{"c":13.1,"h":13.7093,"l":12.63,"n":4693,"o":12.93,"t":"2024-11-06T05:00:00Z","v":471037,"vw":13.22352},{"c":14.57,"h":14.72,"l":12.95,"n":7343,"o":13.12,"t":"2024-11-07T05:00:00Z","v":796145,"vw":13.84167},{"c":15.23,"h":15.56,"l":14.2501,"n":7186,"o":14.69,"t":"2024-11-08T05:00:00Z","v":843327,"vw":15.130782},{"c":15.71,"h":16.1,"l":15.38,"n":6924,"o":15.94,"t":"2024-11-11T05:00:00Z","v":681945,"vw":15.741631},{"c":10.17,"h":12.88,"l":9.34,"n":19545,"o":12.8,"t":"2024-11-12T05:00:00Z","v":2478588,"vw":10.385852},{"c":9.86,"h":10.5,"l":9.17,"n":9199,"o":10.5,"t":"2024-11-13T05:00:00Z","v":1313613,"vw":9.748768},{"c":10.39,"h":10.95,"l":9.55,"n":6547,"o":9.85,"t":"2024-11-14T05:00:00Z","v":647862,"vw":10.386275},{"c":9.9,"h":10.69,"l":9.82,"n":4698,"o":10.46,"t":"2024-11-15T05:00:00Z","v":459452,"vw":10.109011},{"c":9.43,"h":10.29,"l":9.41,"n":4888,"o":9.8,"t":"2024-11-18T05:00:00Z","v":585932,"vw":9.709146},{"c":10.84,"h":10.84,"l":9.42,"n":5733,"o":9.42,"t":"2024-11-19T05:00:00Z","v":689053,"vw":10.321371},{"c":10.51,"h":11.115,"l":10.36,"n":3393,"o":10.82,"t":"2024-11-20T05:00:00Z","v":304286,"vw":10.682155},{"c":9.65,"h":10.43,"l":9.5404,"n":4867,"o":10.43,"t":"2024-11-21T05:00:00Z","v":598073,"vw":9.865332},{"c":9.45,"h":9.92,"l":9.17,"n":5158,"o":9.66,"t":"2024-11-22T05:00:00Z","v":463601,"vw":9.389757},{"c":9.65,"h":9.67,"l":8.7101,"n":5625,"o":9.45,"t":"2024-11-25T05:00:00Z","v":561623,"vw":9.261463},{"c":10.01,"h":10.1048,"l":9.44,"n":4049,"o":9.6,"t":"2024-11-26T05:00:00Z","v":299246,"vw":9.888434},{"c":9.83,"h":10.15,"l":9.5,"n":3155,"o":10.15,"t":"2024-11-27T05:00:00Z","v":183620,"vw":9.732667},{"c":9.8,"h":10.17,"l":9.72,"n":2002,"o":9.88,"t":"2024-11-29T05:00:00Z","v":191313,"vw":9.979638},{"c":10.35,"h":10.5,"l":9.68,"n":4888,"o":9.8,"t":"2024-12-02T05:00:00Z","v":404946,"vw":10.141904},{"c":10.28,"h":11.05,"l":10.12,"n":4858,"o":10.51,"t":"2024-12-03T05:00:00Z","v":396310,"vw":10.502348},{"c":10.03,"h":10.48,"l":9.9204,"n":2434,"o":10.36,"t":"2024-12-04T05:00:00Z","v":182407,"vw":10.169583},{"c":9.8,"h":10.17,"l":9.8,"n":1908,"o":9.99,"t":"2024-12-05T05:00:00Z","v":133023,"vw":9.949642},{"c":9.55,"h":9.92,"l":9.09,"n":2975,"o":9.87,"t":"2024-12-06T05:00:00Z","v":262963,"vw":9.433046},{"c":9.24,"h":9.81,"l":9.14,"n":2408,"o":9.6,"t":"2024-12-09T05:00:00Z","v":232874,"vw":9.379964},{"c":9.52,"h":9.665,"l":9.15,"n":2033,"o":9.2,"t":"2024-12-10T05:00:00Z","v":127362,"vw":9.458506},{"c":9.75,"h":9.85,"l":9.535,"n":1914,"o":9.64,"t":"2024-12-11T05:00:00Z","v":102059,"vw":9.679186},{"c":9.98,"h":10.17,"l":9.55,"n":2891,"o":9.67,"t":"2024-12-12T05:00:00Z","v":233346,"vw":9.957468},{"c":10.34,"h":10.98,"l":9.98,"n":3452,"o":10,"t":"2024-12-13T05:00:00Z","v":383245,"vw":10.546288},{"c":10.29,"h":10.67,"l":9.9536,"n":3374,"o":10.35,"t":"2024-12-16T05:00:00Z","v":264374,"vw":10.18805},{"c":9.56,"h":10.26,"l":9.28,"n":4212,"o":10.26,"t":"2024-12-17T05:00:00Z","v":286306,"vw":9.541534},{"c":8.79,"h":9.63,"l":8.74,"n":3016,"o":9.52,"t":"2024-12-18T05:00:00Z","v":257754,"vw":9.126441},{"c":8.83,"h":9.468,"l":8.8,"n":2944,"o":8.97,"t":"2024-12-19T05:00:00Z","v":148257,"vw":8.957944},{"c":8.88,"h":9.22,"l":8.65,"n":2408,"o":8.65,"t":"2024-12-20T05:00:00Z","v":155720,"vw":8.939437},{"c":8.88,"h":8.96,"l":8.67,"n":2234,"o":8.89,"t":"2024-12-23T05:00:00Z","v":116285,"vw":8.841648},{"c":8.9,"h":8.95,"l":8.69,"n":1019,"o":8.89,"t":"2024-12-24T05:00:00Z","v":73627,"vw":8.78508},{"c":9.55,"h":9.62,"l":8.672,"n":2866,"o":8.86,"t":"2024-12-26T05:00:00Z","v":166874,"vw":9.357094},{"c":9.23,"h":9.55,"l":9.125,"n":2212,"o":9.48,"t":"2024-12-27T05:00:00Z","v":112527,"vw":9.294209},{"c":9.25,"h":9.28,"l":8.905,"n":1734,"o":9.02,"t":"2024-12-30T05:00:00Z","v":84691,"vw":9.128577},{"c":8.96,"h":9.36,"l":8.85,"n":1943,"o":9.24,"t":"2024-12-31T05:00:00Z","v":103576,"vw":9.015713},{"c":9.54,"h":9.6,"l":9.11,"n":3120,"o":9.18,"t":"2025-01-02T05:00:00Z","v":218730,"vw":9.362998},{"c":10.21,"h":10.5499,"l":9.6,"n":3480,"o":9.6,"t":"2025-01-03T05:00:00Z","v":327488,"vw":10.197676},{"c":10.24,"h":10.68,"l":9.9132,"n":2691,"o":10.35,"t":"2025-01-06T05:00:00Z","v":255792,"vw":10.321597},{"c":10.28,"h":10.46,"l":9.6434,"n":2273,"o":10.27,"t":"2025-01-07T05:00:00Z","v":148757,"vw":10.138555},{"c":10,"h":10.13,"l":9.48,"n":2844,"o":10.11,"t":"2025-01-08T05:00:00Z","v":174838,"vw":9.828533},{"c":10,"h":10.03,"l":9.55,"n":1817,"o":9.76,"t":"2025-01-10T05:00:00Z","v":114904,"vw":9.80141},{"c":10.2,"h":10.39,"l":9.49,"n":2012,"o":9.76,"t":"2025-01-13T05:00:00Z","v":131700,"vw":10.054129},{"c":10.73,"h":10.9,"l":10.262,"n":2770,"o":10.36,"t":"2025-01-14T05:00:00Z","v":207795,"vw":10.642309},{"c":11.08,"h":11.11,"l":10.69,"n":2543,"o":10.8,"t":"2025-01-15T05:00:00Z","v":166072,"vw":10.967738},{"c":12.2,"h":12.48,"l":11.14,"n":3432,"o":11.14,"t":"2025-01-16T05:00:00Z","v":285200,"vw":11.937535},{"c":12.37,"h":12.64,"l":12.1027,"n":2373,"o":12.31,"t":"2025-01-17T05:00:00Z","v":154208,"vw":12.400648},{"c":12.33,"h":12.7619,"l":11.53,"n":3544,"o":11.84,"t":"2025-01-21T05:00:00Z","v":251705,"vw":12.318726},{"c":12.68,"h":12.8499,"l":12.11,"n":3708,"o":12.32,"t":"2025-01-22T05:00:00Z","v":229637,"vw":12.454675},{"c":13.41,"h":13.6399,"l":12.365,"n":3932,"o":12.62,"t":"2025-01-23T05:00:00Z","v":278035,"vw":13.070401},{"c":13.15,"h":13.64,"l":12.73,"n":3283,"o":13.46,"t":"2025-01-24T05:00:00Z","v":183321,"vw":13.057455},{"c":11.95,"h":12.81,"l":11.7,"n":3275,"o":12.81,"t":"2025-01-27T05:00:00Z","v":224160,"vw":12.110044},{"c":12.01,"h":12.23,"l":11.83,"n":2155,"o":11.99,"t":"2025-01-28T05:00:00Z","v":105404,"vw":12.028665},{"c":12.1,"h":12.25,"l":11.71,"n":2093,"o":12.02,"t":"2025-01-29T05:00:00Z","v":93781,"vw":11.932583},{"c":12.11,"h":12.7056,"l":12.05,"n":2274,"o":12.3,"t":"2025-01-30T05:00:00Z","v":103088,"vw":12.283061},{"c":12.21,"h":12.73,"l":12.05,"n":2831,"o":12.12,"t":"2025-01-31T05:00:00Z","v":146068,"vw":12.382341},{"c":11.82,"h":12.175,"l":11.5,"n":2559,"o":11.71,"t":"2025-02-03T05:00:00Z","v":148772,"vw":11.799494},{"c":12.21,"h":12.23,"l":11.7,"n":2427,"o":11.82,"t":"2025-02-04T05:00:00Z","v":97726,"vw":12.065446},{"c":12.77,"h":13.14,"l":12.2512,"n":3694,"o":12.28,"t":"2025-02-05T05:00:00Z","v":225615,"vw":12.810851},{"c":13.33,"h":13.43,"l":12.8,"n":3529,"o":12.84,"t":"2025-02-06T05:00:00Z","v":219133,"vw":13.181024},{"c":12.56,"h":13.46,"l":12.3902,"n":3029,"o":13.46,"t":"2025-02-07T05:00:00Z","v":167147,"vw":12.746711},{"c":13.05,"h":13.07,"l":12.5156,"n":2435,"o":12.69,"t":"2025-02-10T05:00:00Z","v":131419,"vw":12.888394},{"c":12.7,"h":13.1,"l":12.68,"n":2430,"o":13.03,"t":"2025-02-11T05:00:00Z","v":114223,"vw":12.834078},{"c":12.52,"h":12.8,"l":11.69,"n":3281,"o":12.48,"t":"2025-02-12T05:00:00Z","v":181991,"vw":12.315962},{"c":11.92,"h":12.4392,"l":11.78,"n":2758,"o":12.4,"t":"2025-02-13T05:00:00Z","v":172681,"vw":12.029513},{"c":11.17,"h":11.9,"l":11.01,"n":3390,"o":11.81,"t":"2025-02-14T05:00:00Z","v":228067,"vw":11.339743},{"c":10.38,"h":11.17,"l":10.35,"n":3983,"o":11.11,"t":"2025-02-18T05:00:00Z","v":288805,"vw":10.700831},{"c":9.85,"h":10.63,"l":9.71,"n":3303,"o":10.63,"t":"2025-02-19T05:00:00Z","v":217735,"vw":9.950237},{"c":9.38,"h":9.86,"l":9.335,"n":3310,"o":9.71,"t":"2025-02-20T05:00:00Z","v":158066,"vw":9.485462},{"c":8.755,"h":9.4209,"l":8.66,"n":5266,"o":9.32,"t":"2025-02-21T05:00:00Z","v":318448,"vw":8.918584},{"c":8.12,"h":8.9641,"l":8.04,"n":5207,"o":8.8,"t":"2025-02-24T05:00:00Z","v":417216,"vw":8.29177},{"c":7.72,"h":8.13,"l":7.625,"n":5602,"o":8.04,"t":"2025-02-25T05:00:00Z","v":319078,"vw":7.846279},{"c":7.97,"h":8.44,"l":7.74,"n":3760,"o":7.82,"t":"2025-02-26T05:00:00Z","v":224847,"vw":8.007821},{"c":7.78,"h":8.22,"l":7.77,"n":2403,"o":8.08,"t":"2025-02-27T05:00:00Z","v":171406,"vw":8.008912},{"c":8.11,"h":8.245,"l":7.58,"n":2955,"o":7.66,"t":"2025-02-28T05:00:00Z","v":198594,"vw":8.048293},{"c":7.65,"h":8.27,"l":7.526,"n":3446,"o":8.18,"t":"2025-03-03T05:00:00Z","v":183140,"vw":7.887287},{"c":7.44,"h":7.75,"l":7.31,"n":3211,"o":7.5,"t":"2025-03-04T05:00:00Z","v":237854,"vw":7.498943},{"c":7.9,"h":7.96,"l":7.28,"n":2822,"o":7.38,"t":"2025-03-05T05:00:00Z","v":178577,"vw":7.669287},{"c":7.09,"h":7.96,"l":6.89,"n":4578,"o":7.67,"t":"2025-03-06T05:00:00Z","v":369793,"vw":7.170202},{"c":7.01,"h":7.3772,"l":6.82,"n":4584,"o":7.09,"t":"2025-03-07T05:00:00Z","v":231063,"vw":7.050375},{"c":6.34,"h":6.835,"l":6.195,"n":5013,"o":6.76,"t":"2025-03-10T04:00:00Z","v":342599,"vw":6.425458},{"c":6.5,"h":6.7,"l":6.16,"n":4361,"o":6.32,"t":"2025-03-11T04:00:00Z","v":200529,"vw":6.487456},{"c":6.23,"h":6.75,"l":6.22,"n":4676,"o":6.61,"t":"2025-03-12T04:00:00Z","v":381345,"vw":6.433479},{"c":7.32,"h":8.3,"l":7.22,"n":11540,"o":7.45,"t":"2025-03-13T04:00:00Z","v":1199017,"vw":7.662048},{"c":6.58,"h":7.5859,"l":6.4023,"n":5325,"o":7.51,"t":"2025-03-14T04:00:00Z","v":494887,"vw":6.709591},{"c":6.56,"h":6.735,"l":6.2,"n":4246,"o":6.55,"t":"2025-03-17T04:00:00Z","v":350502,"vw":6.493345},{"c":6.46,"h":6.56,"l":6.26,"n":3028,"o":6.5,"t":"2025-03-18T04:00:00Z","v":165162,"vw":6.422898},{"c":6.42,"h":6.65,"l":6.21,"n":3210,"o":6.43,"t":"2025-03-19T04:00:00Z","v":296133,"vw":6.433115},{"c":6.43,"h":6.65,"l":6.26,"n":3243,"o":6.32,"t":"2025-03-20T04:00:00Z","v":207654,"vw":6.470793},{"c":6.24,"h":6.59,"l":6.17,"n":3213,"o":6.37,"t":"2025-03-21T04:00:00Z","v":186898,"vw":6.278308},{"c":6.54,"h":6.62,"l":6.3,"n":2750,"o":6.36,"t":"2025-03-24T04:00:00Z","v":202056,"vw":6.465099},{"c":6.87,"h":6.89,"l":6.22,"n":4809,"o":6.52,"t":"2025-03-25T04:00:00Z","v":667944,"vw":6.53617},{"c":6.16,"h":6.9699,"l":6.08,"n":4610,"o":6.9,"t":"2025-03-26T04:00:00Z","v":393726,"vw":6.367792},{"c":5.96,"h":6.35,"l":5.86,"n":2898,"o":6.1,"t":"2025-03-27T04:00:00Z","v":211574,"vw":6.125221},{"c":5.64,"h":5.95,"l":5.54,"n":3149,"o":5.91,"t":"2025-03-28T04:00:00Z","v":209686,"vw":5.653137},{"c":5.53,"h":5.7399,"l":5.34,"n":2998,"o":5.5,"t":"2025-03-31T04:00:00Z","v":190677,"vw":5.524788},{"c":5.28,"h":5.56,"l":5.24,"n":3199,"o":5.51,"t":"2025-04-01T04:00:00Z","v":174920,"vw":5.348186},{"c":5.35,"h":5.46,"l":5.18,"n":2932,"o":5.19,"t":"2025-04-02T04:00:00Z","v":221889,"vw":5.355534},{"c":5,"h":5.435,"l":4.855,"n":3903,"o":5.25,"t":"2025-04-03T04:00:00Z","v":206787,"vw":5.011897},{"c":4.64,"h":4.79,"l":4.35,"n":4518,"o":4.73,"t":"2025-04-04T04:00:00Z","v":288456,"vw":4.58208},{"c":4.55,"h":4.6934,"l":4.31,"n":3443,"o":4.4,"t":"2025-04-07T04:00:00Z","v":295866,"vw":4.483716},{"c":4.45,"h":4.93,"l":4.37,"n":2993,"o":4.86,"t":"2025-04-08T04:00:00Z","v":300587,"vw":4.615283},{"c":5.21,"h":5.3115,"l":4.39,"n":2109,"o":4.39,"t":"2025-04-09T04:00:00Z","v":251229,"vw":4.971656},{"c":4.71,"h":5.1,"l":4.59,"n":1650,"o":5.1,"t":"2025-04-10T04:00:00Z","v":150602,"vw":4.742029},{"c":4.88,"h":4.95,"l":4.72,"n":1312,"o":4.76,"t":"2025-04-11T04:00:00Z","v":90084,"vw":4.854141},{"c":5.12,"h":5.1814,"l":4.86,"n":1517,"o":5.07,"t":"2025-04-14T04:00:00Z","v":108955,"vw":5.06223},{"c":5.26,"h":5.44,"l":5.135,"n":1836,"o":5.25,"t":"2025-04-15T04:00:00Z","v":133339,"vw":5.262538},{"c":5.63,"h":5.77,"l":5.11,"n":3887,"o":5.22,"t":"2025-04-16T04:00:00Z","v":313899,"vw":5.518473},{"c":5.59,"h":5.7,"l":5.2551,"n":2555,"o":5.7,"t":"2025-04-17T04:00:00Z","v":159339,"vw":5.48807},{"c":5.98,"h":6.31,"l":5.4567,"n":5457,"o":5.59,"t":"2025-04-21T04:00:00Z","v":451250,"vw":5.99362},{"c":5.88,"h":6.25,"l":5.65,"n":3180,"o":6.03,"t":"2025-04-22T04:00:00Z","v":235923,"vw":5.857834},{"c":5.89,"h":6.32,"l":5.84,"n":2707,"o":6.15,"t":"2025-04-23T04:00:00Z","v":160758,"vw":6.059222},{"c":6.45,"h":6.45,"l":5.89,"n":2667,"o":5.89,"t":"2025-04-24T04:00:00Z","v":239642,"vw":6.28292},{"c":6.34,"h":6.9899,"l":6.3,"n":4969,"o":6.66,"t":"2025-04-25T04:00:00Z","v":365774,"vw":6.5788},{"c":6.05,"h":6.41,"l":5.78,"n":3168,"o":6.31,"t":"2025-04-28T04:00:00Z","v":213556,"vw":6.011249},{"c":6.13,"h":6.3795,"l":5.75,"n":5078,"o":6.05,"t":"2025-04-29T04:00:00Z","v":511929,"vw":6.160227},{"c":5.78,"h":6.12,"l":5.61,"n":5080,"o":5.99,"t":"2025-04-30T04:00:00Z","v":292054,"vw":5.789506},{"c":5.97,"h":6.43,"l":5.95,"n":3662,"o":6.01,"t":"2025-05-01T04:00:00Z","v":283234,"vw":6.111782},{"c":6.4,"h":6.42,"l":5.99,"n":5659,"o":6.01,"t":"2025-05-02T04:00:00Z","v":312789,"vw":6.253288},{"c":6.25,"h":6.37,"l":6.03,"n":4089,"o":6.32,"t":"2025-05-05T04:00:00Z","v":395035,"vw":6.236216},{"c":6.81,"h":7.48,"l":6.16,"n":5621,"o":6.25,"t":"2025-05-06T04:00:00Z","v":687676,"vw":7.098195},{"c":6.1,"h":6.9899,"l":6.02,"n":5515,"o":6.77,"t":"2025-05-07T04:00:00Z","v":456113,"vw":6.239951},{"c":6.44,"h":6.57,"l":6.1346,"n":4350,"o":6.23,"t":"2025-05-08T04:00:00Z","v":334668,"vw":6.449041},{"c":6.29,"h":6.5181,"l":6.21,"n":2959,"o":6.43,"t":"2025-05-09T04:00:00Z","v":149191,"vw":6.30086},{"c":6.95,"h":7.0698,"l":6.55,"n":4584,"o":6.7,"t":"2025-05-12T04:00:00Z","v":373346,"vw":6.814832},{"c":7.1,"h":7.19,"l":6.88,"n":2756,"o":6.95,"t":"2025-05-13T04:00:00Z","v":209977,"vw":7.061805},{"c":7.37,"h":7.38,"l":6.96,"n":3159,"o":7.1,"t":"2025-05-14T04:00:00Z","v":167765,"vw":7.190193},{"c":7.48,"h":7.49,"l":7.05,"n":2509,"o":7.32,"t":"2025-05-15T04:00:00Z","v":143186,"vw":7.338174},{"c":7.73,"h":7.8,"l":7.51,"n":3260,"o":7.55,"t":"2025-05-16T04:00:00Z","v":194589,"vw":7.67806},{"c":7.54,"h":7.8,"l":7.25,"n":2869,"o":7.51,"t":"2025-05-19T04:00:00Z","v":142056,"vw":7.55042},{"c":7.48,"h":7.57,"l":7.4327,"n":1974,"o":7.51,"t":"2025-05-20T04:00:00Z","v":126055,"vw":7.481723},{"c":7.1,"h":7.4,"l":6.99,"n":2774,"o":7.38,"t":"2025-05-21T04:00:00Z","v":164699,"vw":7.169833},{"c":7.17,"h":7.225,"l":7.02,"n":1873,"o":7.03,"t":"2025-05-22T04:00:00Z","v":93472,"vw":7.12079},{"c":6.94,"h":7.1026,"l":6.86,"n":1524,"o":6.95,"t":"2025-05-23T04:00:00Z","v":111934,"vw":6.960798},{"c":7.27,"h":7.35,"l":6.97,"n":2723,"o":6.97,"t":"2025-05-27T04:00:00Z","v":171105,"vw":7.21745},{"c":7.51,"h":7.54,"l":7.28,"n":2880,"o":7.39,"t":"2025-05-28T04:00:00Z","v":141653,"vw":7.420819},{"c":7.99,"h":8.04,"l":7.38,"n":4090,"o":8.04,"t":"2025-05-29T04:00:00Z","v":255602,"vw":7.777457},{"c":7.91,"h":8.055,"l":7.67,"n":3004,"o":7.89,"t":"2025-05-30T04:00:00Z","v":173237,"vw":7.849194},{"c":7.74,"h":8,"l":7.6,"n":3176,"o":8,"t":"2025-06-02T04:00:00Z","v":234354,"vw":7.731099},{"c":8.34,"h":8.34,"l":7.7475,"n":2546,"o":7.86,"t":"2025-06-03T04:00:00Z","v":214063,"vw":8.107521},{"c":8.17,"h":8.4398,"l":8.09,"n":2564,"o":8.36,"t":"2025-06-04T04:00:00Z","v":151255,"vw":8.206391},{"c":7.88,"h":8.255,"l":7.85,"n":1608,"o":8.2,"t":"2025-06-05T04:00:00Z","v":106577,"vw":8.032493},{"c":8.33,"h":8.43,"l":7.9,"n":1952,"o":8.02,"t":"2025-06-06T04:00:00Z","v":181545,"vw":8.213574},{"c":8.22,"h":8.45,"l":8.04,"n":1861,"o":8.45,"t":"2025-06-09T04:00:00Z","v":135938,"vw":8.187976},{"c":8.18,"h":8.35,"l":8.15,"n":1253,"o":8.25,"t":"2025-06-10T04:00:00Z","v":81895,"vw":8.212246},{"c":8.88,"h":9.025,"l":8.155,"n":3258,"o":8.26,"t":"2025-06-11T04:00:00Z","v":220323,"vw":8.772187},{"c":8.9,"h":9.0499,"l":8.74,"n":2082,"o":8.99,"t":"2025-06-12T04:00:00Z","v":174676,"vw":8.894672},{"c":8.71,"h":9.1009,"l":8.6,"n":2547,"o":8.88,"t":"2025-06-13T04:00:00Z","v":222966,"vw":8.836092},{"c":8.78,"h":8.8881,"l":8.459,"n":1837,"o":8.71,"t":"2025-06-16T04:00:00Z","v":121237,"vw":8.700487},{"c":8.52,"h":8.85,"l":8.48,"n":2211,"o":8.6,"t":"2025-06-17T04:00:00Z","v":99366,"vw":8.678539},{"c":8.37,"h":8.6799,"l":8.26,"n":1325,"o":8.52,"t":"2025-06-18T04:00:00Z","v":108206,"vw":8.485712},{"c":8.58,"h":8.63,"l":8.37,"n":1388,"o":8.588,"t":"2025-06-20T04:00:00Z","v":129428,"vw":8.509882},{"c":8.49,"h":8.7599,"l":8.4,"n":1695,"o":8.55,"t":"2025-06-23T04:00:00Z","v":146366,"vw":8.531672},{"c":8.7,"h":8.75,"l":8.5115,"n":2083,"o":8.65,"t":"2025-06-24T04:00:00Z","v":109111,"vw":8.642296},{"c":8.5,"h":8.8299,"l":8.45,"n":1305,"o":8.8,"t":"2025-06-25T04:00:00Z","v":93437,"vw":8.545814},{"c":8.95,"h":9,"l":8.5,"n":2451,"o":8.5,"t":"2025-06-26T04:00:00Z","v":129381,"vw":8.786318},{"c":8.79,"h":8.93,"l":8.56,"n":1993,"o":8.93,"t":"2025-06-27T04:00:00Z","v":118940,"vw":8.73563},{"c":8.62,"h":8.97,"l":8.6,"n":2205,"o":8.89,"t":"2025-06-30T04:00:00Z","v":105122,"vw":8.764191},{"c":8.59,"h":8.93,"l":8.52,"n":2199,"o":8.64,"t":"2025-07-01T04:00:00Z","v":123748,"vw":8.711435},{"c":8.96,"h":9,"l":8.54,"n":1450,"o":8.54,"t":"2025-07-02T04:00:00Z","v":112033,"vw":8.828325},{"c":8.94,"h":9.1112,"l":8.8,"n":1186,"o":9,"t":"2025-07-03T04:00:00Z","v":85541,"vw":8.980905},{"c":9.91,"h":10.06,"l":9,"n":4505,"o":9,"t":"2025-07-07T04:00:00Z","v":348755,"vw":9.715681},{"c":9.83,"h":10.2,"l":9.75,"n":2101,"o":10.2,"t":"2025-07-08T04:00:00Z","v":176987,"vw":9.935091},{"c":11.66,"h":11.74,"l":9.58,"n":6743,"o":9.87,"t":"2025-07-09T04:00:00Z","v":875968,"vw":11.046407},{"c":12.02,"h":12.1,"l":11.3587,"n":2970,"o":11.5,"t":"2025-07-10T04:00:00Z","v":267465,"vw":11.713662},{"c":11.92,"h":12.06,"l":11.46,"n":3809,"o":11.88,"t":"2025-07-11T04:00:00Z","v":299441,"vw":11.804728},{"c":11.7,"h":12.0809,"l":11.51,"n":2189,"o":11.92,"t":"2025-07-14T04:00:00Z","v":185098,"vw":11.764057},{"c":11.04,"h":11.8304,"l":10.8,"n":4990,"o":11.79,"t":"2025-07-15T04:00:00Z","v":313417,"vw":11.114427},{"c":11.37,"h":11.51,"l":10.9,"n":2829,"o":11.05,"t":"2025-07-16T04:00:00Z","v":180091,"vw":11.263757},{"c":11.05,"h":11.61,"l":10.96,"n":2321,"o":11.4,"t":"2025-07-17T04:00:00Z","v":151599,"vw":11.136555},{"c":10.89,"h":11.27,"l":10.78,"n":1924,"o":11.18,"t":"2025-07-18T04:00:00Z","v":147951,"vw":10.914522},{"c":10.75,"h":11.19,"l":10.72,"n":2314,"o":11.19,"t":"2025-07-21T04:00:00Z","v":113714,"vw":10.873936},{"c":11.32,"h":11.49,"l":10.55,"n":3230,"o":10.7,"t":"2025-07-22T04:00:00Z","v":210449,"vw":11.232317},{"c":11.54,"h":11.85,"l":11.3,"n":2592,"o":11.4,"t":"2025-07-23T04:00:00Z","v":170996,"vw":11.503151},{"c":11.32,"h":11.616,"l":11.32,"n":2506,"o":11.5,"t":"2025-07-24T04:00:00Z","v":158761,"vw":11.460767},{"c":11.46,"h":11.5789,"l":11.31,"n":1886,"o":11.41,"t":"2025-07-25T04:00:00Z","v":103721,"vw":11.453974},{"c":10.64,"h":11.58,"l":10.36,"n":3869,"o":11.58,"t":"2025-07-28T04:00:00Z","v":292402,"vw":10.748026},{"c":10.31,"h":10.77,"l":10.25,"n":3204,"o":10.77,"t":"2025-07-29T04:00:00Z","v":217908,"vw":10.366913},{"c":10.2,"h":10.49,"l":10.0559,"n":3143,"o":10.28,"t":"2025-07-30T04:00:00Z","v":200838,"vw":10.265634},{"c":10.16,"h":10.4069,"l":10.0946,"n":2262,"o":10.2,"t":"2025-07-31T04:00:00Z","v":128778,"vw":10.217884},{"c":9.8,"h":10,"l":9.55,"n":2980,"o":10,"t":"2025-08-01T04:00:00Z","v":195224,"vw":9.787806},{"c":9.92,"h":10.03,"l":9.45,"n":4797,"o":9.86,"t":"2025-08-04T04:00:00Z","v":236771,"vw":9.726601},{"c":10.4,"h":11.32,"l":10.19,"n":6834,"o":11,"t":"2025-08-05T04:00:00Z","v":420141,"vw":10.57297},{"c":9.44,"h":10.38,"l":8.93,"n":5678,"o":10.37,"t":"2025-08-06T04:00:00Z","v":471925,"vw":9.342663},{"c":9.35,"h":9.6,"l":9.15,"n":4025,"o":9.55,"t":"2025-08-07T04:00:00Z","v":340194,"vw":9.3076},{"c":9,"h":9.545,"l":8.8522,"n":3758,"o":9.38,"t":"2025-08-08T04:00:00Z","v":245613,"vw":9.095446},{"c":9.08,"h":9.1799,"l":8.77,"n":3625,"o":9,"t":"2025-08-11T04:00:00Z","v":252064,"vw":8.998375},{"c":9.4,"h":9.425,"l":9,"n":2653,"o":9.14,"t":"2025-08-12T04:00:00Z","v":190259,"vw":9.24092},{"c":9.31,"h":9.5352,"l":9.22,"n":2234,"o":9.41,"t":"2025-08-13T04:00:00Z","v":149604,"vw":9.336748},{"c":9.02,"h":9.41,"l":8.87,"n":3318,"o":9.22,"t":"2025-08-14T04:00:00Z","v":176324,"vw":9.050794},{"c":8.58,"h":9.0625,"l":8.5,"n":2967,"o":9.01,"t":"2025-08-15T04:00:00Z","v":232563,"vw":8.663213},{"c":8.25,"h":8.52,"l":7.78,"n":6185,"o":8.49,"t":"2025-08-18T04:00:00Z","v":515241,"vw":8.097459},{"c":8.05,"h":8.255,"l":7.96,"n":2617,"o":8.21,"t":"2025-08-19T04:00:00Z","v":221722,"vw":8.092426},{"c":8.15,"h":8.2599,"l":7.91,"n":1924,"o":8.01,"t":"2025-08-20T04:00:00Z","v":139393,"vw":8.128845},{"c":8.29,"h":8.3,"l":7.95,"n":2122,"o":8.06,"t":"2025-08-21T04:00:00Z","v":164393,"vw":8.147751},{"c":8.98,"h":9.1,"l":8.35,"n":3635,"o":8.35,"t":"2025-08-22T04:00:00Z","v":261634,"vw":8.873805},{"c":8.82,"h":9.08,"l":8.52,"n":2147,"o":8.9,"t":"2025-08-25T04:00:00Z","v":123420,"vw":8.862054},{"c":8.63,"h":9,"l":8.63,"n":2584,"o":8.93,"t":"2025-08-26T04:00:00Z","v":135889,"vw":8.789452},{"c":8.63,"h":8.69,"l":8.525,"n":2271,"o":8.56,"t":"2025-08-27T04:00:00Z","v":93903,"vw":8.621045},{"c":8.82,"h":8.95,"l":8.6699,"n":2718,"o":8.71,"t":"2025-08-28T04:00:00Z","v":114487,"vw":8.842294},{"c":8.54,"h":8.8199,"l":8.41,"n":1921,"o":8.55,"t":"2025-08-29T04:00:00Z","v":102439,"vw":8.530412},{"c":8.39,"h":8.435,"l":8.13,"n":2251,"o":8.34,"t":"2025-09-02T04:00:00Z","v":145482,"vw":8.282053},{"c":8.39,"h":8.425,"l":8.17,"n":1850,"o":8.26,"t":"2025-09-03T04:00:00Z","v":134001,"vw":8.282547},{"c":8.37,"h":8.45,"l":8.23,"n":2625,"o":8.44,"t":"2025-09-04T04:00:00Z","v":141121,"vw":8.319217},{"c":8.36,"h":8.6009,"l":8.19,"n":1871,"o":8.45,"t":"2025-09-05T04:00:00Z","v":101680,"vw":8.311117},{"c":8.24,"h":8.46,"l":8.18,"n":1564,"o":8.36,"t":"2025-09-08T04:00:00Z","v":115749,"vw":8.271839},{"c":8.38,"h":8.4046,"l":8.06,"n":2473,"o":8.08,"t":"2025-09-09T04:00:00Z","v":216980,"vw":8.210764},{"c":8.31,"h":8.58,"l":8.26,"n":1719,"o":8.42,"t":"2025-09-10T04:00:00Z","v":100194,"vw":8.351537},{"c":8.48,"h":8.575,"l":8.31,"n":2191,"o":8.31,"t":"2025-09-11T04:00:00Z","v":94927,"vw":8.431141},{"c":8.46,"h":8.57,"l":8.4,"n":2012,"o":8.49,"t":"2025-09-12T04:00:00Z","v":121245,"vw":8.466248},{"c":8.65,"h":8.67,"l":8.4,"n":2604,"o":8.4,"t":"2025-09-15T04:00:00Z","v":118267,"vw":8.54284},{"c":8.63,"h":8.72,"l":8.45,"n":2575,"o":8.72,"t":"2025-09-16T04:00:00Z","v":128662,"vw":8.573131},{"c":8.71,"h":9.11,"l":8.59,"n":3598,"o":8.66,"t":"2025-09-17T04:00:00Z","v":182829,"vw":8.889686},{"c":9.11,"h":9.14,"l":8.685,"n":3111,"o":8.84,"t":"2025-09-18T04:00:00Z","v":145843,"vw":8.929902},{"c":9.1,"h":9.18,"l":8.75,"n":3057,"o":9.18,"t":"2025-09-19T04:00:00Z","v":197237,"vw":9.051701},{"c":9.94,"h":10.38,"l":8.87,"n":5742,"o":9.1,"t":"2025-09-22T04:00:00Z","v":330005,"vw":9.787997},{"c":9.62,"h":9.9886,"l":9.575,"n":3501,"o":9.9,"t":"2025-09-23T04:00:00Z","v":182737,"vw":9.732776},{"c":9.49,"h":9.7116,"l":9.195,"n":2499,"o":9.63,"t":"2025-09-24T04:00:00Z","v":120653,"vw":9.438108},{"c":9.46,"h":9.53,"l":9.15,"n":2396,"o":9.33,"t":"2025-09-25T04:00:00Z","v":104622,"vw":9.387322},{"c":9.49,"h":9.55,"l":9.05,"n":2354,"o":9.42,"t":"2025-09-26T04:00:00Z","v":127588,"vw":9.461146},{"c":9.54,"h":9.695,"l":9.2849,"n":3314,"o":9.6,"t":"2025-09-29T04:00:00Z","v":149403,"vw":9.501486},{"c":9.78,"h":9.84,"l":9.25,"n":2662,"o":9.54,"t":"2025-09-30T04:00:00Z","v":144174,"vw":9.594001},{"c":9.51,"h":9.74,"l":9.21,"n":2831,"o":9.74,"t":"2025-10-01T04:00:00Z","v":125655,"vw":9.417387},{"c":9.55,"h":9.66,"l":9.3849,"n":1800,"o":9.57,"t":"2025-10-02T04:00:00Z","v":72557,"vw":9.548301},{"c":9.5,"h":9.7082,"l":9.31,"n":2746,"o":9.48,"t":"2025-10-03T04:00:00Z","v":90127,"vw":9.479824},{"c":9.62,"h":9.72,"l":9.42,"n":1946,"o":9.61,"t":"2025-10-06T04:00:00Z","v":98826,"vw":9.595123},{"c":9.5,"h":9.75,"l":9.4,"n":2202,"o":9.7,"t":"2025-10-07T04:00:00Z","v":107504,"vw":9.530776},{"c":10.05,"h":10.15,"l":9.5501,"n":2593,"o":9.72,"t":"2025-10-08T04:00:00Z","v":210053,"vw":9.877521},{"c":9.75,"h":10.09,"l":9.6505,"n":2636,"o":10.05,"t":"2025-10-09T04:00:00Z","v":104739,"vw":9.785458},{"c":9.4,"h":9.99,"l":9.35,"n":2541,"o":9.82,"t":"2025-10-10T04:00:00Z","v":191061,"vw":9.569347},{"c":9.78,"h":9.79,"l":9.3501,"n":2645,"o":9.4,"t":"2025-10-13T04:00:00Z","v":133947,"vw":9.56036},{"c":9.73,"h":9.89,"l":9.492,"n":1968,"o":9.57,"t":"2025-10-14T04:00:00Z","v":93518,"vw":9.78541},{"c":9.86,"h":10.26,"l":9.71,"n":3037,"o":10.01,"t":"2025-10-15T04:00:00Z","v":207256,"vw":10.029574},{"c":9.93,"h":10.065,"l":9.63,"n":2339,"o":9.94,"t":"2025-10-16T04:00:00Z","v":107942,"vw":9.902855},{"c":9.41,"h":10.08,"l":9.39,"n":2432,"o":9.93,"t":"2025-10-17T04:00:00Z","v":157105,"vw":9.694444},{"c":9.28,"h":9.7899,"l":9.11,"n":2295,"o":9.54,"t":"2025-10-20T04:00:00Z","v":101959,"vw":9.333154},{"c":9.58,"h":9.6142,"l":9.1201,"n":2168,"o":9.28,"t":"2025-10-21T04:00:00Z","v":111153,"vw":9.417691},{"c":9.31,"h":9.7899,"l":9.29,"n":1996,"o":9.55,"t":"2025-10-22T04:00:00Z","v":90474,"vw":9.456746},{"c":9.46,"h":9.54,"l":9.32,"n":1371,"o":9.32,"t":"2025-10-23T04:00:00Z","v":50871,"vw":9.431482},{"c":9.79,"h":9.96,"l":9.5495,"n":2382,"o":9.56,"t":"2025-10-24T04:00:00Z","v":85504,"vw":9.792101},{"c":9.86,"h":10.05,"l":9.8001,"n":1591,"o":9.93,"t":"2025-10-27T04:00:00Z","v":98774,"vw":9.898209},{"c":9.78,"h":9.82,"l":9.6101,"n":1772,"o":9.82,"t":"2025-10-28T04:00:00Z","v":76464,"vw":9.726074},{"c":9.17,"h":9.77,"l":9.01,"n":4902,"o":9.75,"t":"2025-10-29T04:00:00Z","v":293856,"vw":9.297642},{"c":8.6,"h":9.1615,"l":8.45,"n":5427,"o":9.12,"t":"2025-10-30T04:00:00Z","v":220511,"vw":8.696188},{"c":8.89,"h":9.065,"l":8.56,"n":2709,"o":8.56,"t":"2025-10-31T04:00:00Z","v":160572,"vw":8.822061},{"c":8.635,"h":8.86,"l":8.51,"n":2326,"o":8.85,"t":"2025-11-03T05:00:00Z","v":114768,"vw":8.667522},{"c":8.31,"h":8.595,"l":8.17,"n":2231,"o":8.5,"t":"2025-11-04T05:00:00Z","v":135288,"vw":8.379046},{"c":8.62,"h":8.8105,"l":8.29,"n":2771,"o":8.32,"t":"2025-11-05T05:00:00Z","v":96220,"vw":8.648802},{"c":8.31,"h":8.795,"l":8.3,"n":3971,"o":8.61,"t":"2025-11-06T05:00:00Z","v":102864,"vw":8.46452},{"c":8.48,"h":8.79,"l":8.04,"n":3993,"o":8.22,"t":"2025-11-07T05:00:00Z","v":163284,"vw":8.357682},{"c":9.48,"h":10.1958,"l":8.85,"n":6166,"o":8.9,"t":"2025-11-10T05:00:00Z","v":458788,"vw":9.553607},{"c":8.84,"h":9.5963,"l":8.78,"n":3838,"o":9.38,"t":"2025-11-11T05:00:00Z","v":248369,"vw":9.052348},{"c":8.65,"h":9.2,"l":8.5,"n":4625,"o":8.97,"t":"2025-11-12T05:00:00Z","v":357238,"vw":8.669979},{"c":8.4,"h":8.71,"l":8.29,"n":2156,"o":8.65,"t":"2025-11-13T05:00:00Z","v":133543,"vw":8.4814},{"c":8.23,"h":8.4,"l":8.18,"n":1718,"o":8.18,"t":"2025-11-14T05:00:00Z","v":63987,"vw":8.283207},{"c":7.71,"h":8.3799,"l":7.69,"n":3015,"o":8.23,"t":"2025-11-17T05:00:00Z","v":207725,"vw":7.872043},{"c":7.45,"h":7.72,"l":7.45,"n":2951,"o":7.72,"t":"2025-11-18T05:00:00Z","v":207048,"vw":7.561269},{"c":7.41,"h":7.52,"l":7.28,"n":2936,"o":7.47,"t":"2025-11-19T05:00:00Z","v":183509,"vw":7.377928},{"c":7.51,"h":7.8387,"l":7.41,"n":2428,"o":7.62,"t":"2025-11-20T05:00:00Z","v":121516,"vw":7.564215},{"c":7.75,"h":7.78,"l":7.27,"n":3725,"o":7.5,"t":"2025-11-21T05:00:00Z","v":221605,"vw":7.619696},{"c":7.8,"h":7.94,"l":7.57,"n":2781,"o":7.76,"t":"2025-11-24T05:00:00Z","v":146433,"vw":7.767028},{"c":7.83,"h":7.93,"l":7.69,"n":2013,"o":7.78,"t":"2025-11-25T05:00:00Z","v":88977,"vw":7.831271},{"c":8.01,"h":8.16,"l":7.885,"n":1476,"o":7.92,"t":"2025-11-26T05:00:00Z","v":81308,"vw":8.054224},{"c":8.18,"h":8.2128,"l":8,"n":629,"o":8.01,"t":"2025-11-28T05:00:00Z","v":33551,"vw":8.155181},{"c":8.15,"h":8.27,"l":8,"n":2340,"o":8,"t":"2025-12-01T05:00:00Z","v":95665,"vw":8.158083},{"c":8.21,"h":8.33,"l":8.085,"n":1372,"o":8.25,"t":"2025-12-02T05:00:00Z","v":65048,"vw":8.225136},{"c":8.4,"h":8.61,"l":8.2,"n":1725,"o":8.25,"t":"2025-12-03T05:00:00Z","v":78618,"vw":8.438252},{"c":8.5,"h":8.53,"l":8.2855,"n":1952,"o":8.39,"t":"2025-12-04T05:00:00Z","v":90404,"vw":8.449241},{"c":8.6,"h":8.605,"l":8.45,"n":2214,"o":8.46,"t":"2025-12-05T05:00:00Z","v":111591,"vw":8.543552},{"c":8.96,"h":9,"l":8.63,"n":2885,"o":8.66,"t":"2025-12-08T05:00:00Z","v":133377,"vw":8.821678},{"c":9.02,"h":9.26,"l":8.87,"n":2907,"o":8.93,"t":"2025-12-09T05:00:00Z","v":145111,"vw":9.056281},{"c":9.57,"h":9.6573,"l":8.98,"n":3634,"o":8.98,"t":"2025-12-10T05:00:00Z","v":222864,"vw":9.37838},{"c":9.76,"h":9.87,"l":9.5,"n":3202,"o":9.53,"t":"2025-12-11T05:00:00Z","v":131623,"vw":9.728192},{"c":9.78,"h":9.85,"l":9.41,"n":4395,"o":9.81,"t":"2025-12-12T05:00:00Z","v":154024,"vw":9.673499},{"c":9.69,"h":10.03,"l":9.685,"n":3420,"o":9.9,"t":"2025-12-15T05:00:00Z","v":183083,"vw":9.80488},{"c":9.52,"h":9.93,"l":9.47,"n":4021,"o":9.61,"t":"2025-12-16T05:00:00Z","v":192391,"vw":9.585353},{"c":9.45,"h":9.795,"l":9.3,"n":4370,"o":9.59,"t":"2025-12-17T05:00:00Z","v":443575,"vw":9.480651},{"c":9.44,"h":9.6,"l":9.32,"n":3859,"o":9.56,"t":"2025-12-18T05:00:00Z","v":155977,"vw":9.501734},{"c":9.06,"h":9.55,"l":8.895,"n":4829,"o":9.55,"t":"2025-12-19T05:00:00Z","v":248078,"vw":9.14628},{"c":9.04,"h":9.37,"l":8.97,"n":2902,"o":9.06,"t":"2025-12-22T05:00:00Z","v":147066,"vw":9.071982},{"c":10.85,"h":10.95,"l":8.995,"n":8411,"o":9.06,"t":"2025-12-23T05:00:00Z","v":695301,"vw":10.342845},{"c":11.52,"h":11.71,"l":10.83,"n":3795,"o":10.83,"t":"2025-12-24T05:00:00Z","v":269834,"vw":11.349042},{"c":11.5,"h":11.6653,"l":11.29,"n":3363,"o":11.53,"t":"2025-12-26T05:00:00Z","v":188614,"vw":11.485207},{"c":11.64,"h":11.64,"l":11.15,"n":2895,"o":11.36,"t":"2025-12-29T05:00:00Z","v":150307,"vw":11.415314},{"c":11.32,"h":11.67,"l":11.23,"n":2166,"o":11.66,"t":"2025-12-30T05:00:00Z","v":89501,"vw":11.42222},{"c":11.07,"h":11.5953,"l":10.96,"n":1943,"o":11.152,"t":"2025-12-31T05:00:00Z","v":127087,"vw":11.170989},{"c":10.93,"h":11.45,"l":10.82,"n":3343,"o":11.16,"t":"2026-01-02T05:00:00Z","v":171044,"vw":11.060651},{"c":10.93,"h":11.5,"l":10.91,"n":3049,"o":10.99,"t":"2026-01-05T05:00:00Z","v":166565,"vw":11.13234},{"c":10.79,"h":11.075,"l":10.44,"n":3052,"o":10.9,"t":"2026-01-06T05:00:00Z","v":179866,"vw":10.651991},{"c":10.79,"h":10.95,"l":10.54,"n":3290,"o":10.79,"t":"2026-01-07T05:00:00Z","v":151751,"vw":10.70354},{"c":11.32,"h":11.44,"l":10.6765,"n":2306,"o":10.75,"t":"2026-01-08T05:00:00Z","v":80680,"vw":11.226459},{"c":11.02,"h":11.4383,"l":10.848,"n":3489,"o":11.35,"t":"2026-01-09T05:00:00Z","v":204695,"vw":11.148179},{"c":11.57,"h":11.59,"l":10.53,"n":3723,"o":10.99,"t":"2026-01-12T05:00:00Z","v":167832,"vw":11.427692},{"c":11.47,"h":11.9476,"l":11.45,"n":2932,"o":11.59,"t":"2026-01-13T05:00:00Z","v":159421,"vw":11.723095},{"c":11.32,"h":11.62,"l":11.177,"n":1888,"o":11.49,"t":"2026-01-14T05:00:00Z","v":83809,"vw":11.336317},{"c":11.14,"h":11.475,"l":11.113,"n":2295,"o":11.36,"t":"2026-01-15T05:00:00Z","v":129216,"vw":11.303073},{"c":11.62,"h":11.7,"l":11,"n":3446,"o":11.14,"t":"2026-01-16T05:00:00Z","v":131418,"vw":11.49791},{"c":11.1,"h":11.46,"l":11.0003,"n":2719,"o":11.41,"t":"2026-01-20T05:00:00Z","v":102698,"vw":11.17703},{"c":11.33,"h":11.64,"l":11.085,"n":2081,"o":11.21,"t":"2026-01-21T05:00:00Z","v":63012,"vw":11.270348},{"c":11.29,"h":11.76,"l":11.28,"n":2065,"o":11.49,"t":"2026-01-22T05:00:00Z","v":96793,"vw":11.433722},{"c":10.98,"h":11.3782,"l":10.82,"n":2214,"o":11.29,"t":"2026-01-23T05:00:00Z","v":87581,"vw":11.015836},{"c":11.45,"h":11.5,"l":10.74,"n":2283,"o":10.97,"t":"2026-01-26T05:00:00Z","v":173297,"vw":11.166517},{"c":12.02,"h":12.2,"l":11.065,"n":2899,"o":11.31,"t":"2026-01-27T05:00:00Z","v":171767,"vw":11.872512},{"c":11.54,"h":12.3099,"l":11.3793,"n":2293,"o":12.28,"t":"2026-01-28T05:00:00Z","v":125443,"vw":11.71854},{"c":11.64,"h":11.89,"l":11.335,"n":2530,"o":11.57,"t":"2026-01-29T05:00:00Z","v":92134,"vw":11.628317},{"c":11.51,"h":11.74,"l":11.21,"n":1879,"o":11.54,"t":"2026-01-30T05:00:00Z","v":92657,"vw":11.470862},{"c":11.94,"h":12.25,"l":11.35,"n":2072,"o":11.45,"t":"2026-02-02T05:00:00Z","v":133717,"vw":11.963892},{"c":12.78,"h":12.85,"l":11.765,"n":3487,"o":11.86,"t":"2026-02-03T05:00:00Z","v":211790,"vw":12.488711},{"c":12.07,"h":12.87,"l":11.765,"n":3161,"o":12.85,"t":"2026-02-04T05:00:00Z","v":155406,"vw":12.193238},{"c":11.59,"h":12.0699,"l":11.41,"n":2640,"o":11.88,"t":"2026-02-05T05:00:00Z","v":122520,"vw":11.704313},{"c":12.44,"h":12.56,"l":11.81,"n":2782,"o":11.81,"t":"2026-02-06T05:00:00Z","v":143330,"vw":12.372373},{"c":12.99,"h":13.3,"l":12.19,"n":2378,"o":12.41,"t":"2026-02-09T05:00:00Z","v":180842,"vw":12.967297},{"c":13.47,"h":13.74,"l":12.89,"n":4172,"o":13.01,"t":"2026-02-10T05:00:00Z","v":291412,"vw":13.363843},{"c":13.59,"h":13.85,"l":13.305,"n":2481,"o":13.67,"t":"2026-02-11T05:00:00Z","v":141616,"vw":13.56244},{"c":12.84,"h":13.8799,"l":12.69,"n":2444,"o":13.68,"t":"2026-02-12T05:00:00Z","v":136572,"vw":13.081266},{"c":13.24,"h":13.4566,"l":12.85,"n":1436,"o":12.85,"t":"2026-02-13T05:00:00Z","v":83027,"vw":13.24808},{"c":13.12,"h":13.49,"l":12.7802,"n":1921,"o":13.15,"t":"2026-02-17T05:00:00Z","v":91115,"vw":13.075335},{"c":13.36,"h":13.71,"l":13.0926,"n":2301,"o":13.14,"t":"2026-02-18T05:00:00Z","v":116991,"vw":13.435461},{"c":13.19,"h":13.41,"l":12.85,"n":1680,"o":13.18,"t":"2026-02-19T05:00:00Z","v":94825,"vw":13.115173},{"c":13.9,"h":14,"l":13.15,"n":2681,"o":13.21,"t":"2026-02-20T05:00:00Z","v":133793,"vw":13.747308},{"c":14.34,"h":14.38,"l":13.67,"n":3323,"o":13.8,"t":"2026-02-23T05:00:00Z","v":253853,"vw":14.090419},{"c":14.33,"h":14.57,"l":14.082,"n":2423,"o":14.31,"t":"2026-02-24T05:00:00Z","v":149918,"vw":14.281914},{"c":14.5,"h":14.69,"l":14.01,"n":2712,"o":14.55,"t":"2026-02-25T05:00:00Z","v":155275,"vw":14.50195},{"c":14.8,"h":14.9,"l":14.35,"n":2121,"o":14.58,"t":"2026-02-26T05:00:00Z","v":119686,"vw":14.670719},{"c":13.83,"h":14.74,"l":13.41,"n":3031,"o":14.56,"t":"2026-02-27T05:00:00Z","v":197642,"vw":13.917381},{"c":14.35,"h":14.805,"l":13.61,"n":2969,"o":13.8,"t":"2026-03-02T05:00:00Z","v":187697,"vw":14.360039},{"c":13.56,"h":13.93,"l":12.99,"n":2669,"o":13.93,"t":"2026-03-03T05:00:00Z","v":171402,"vw":13.422987},{"c":13.48,"h":14.08,"l":13.45,"n":1905,"o":13.82,"t":"2026-03-04T05:00:00Z","v":104305,"vw":13.651764},{"c":13.15,"h":13.655,"l":13.05,"n":2289,"o":13.43,"t":"2026-03-05T05:00:00Z","v":115154,"vw":13.275406},{"c":12.73,"h":13.15,"l":12.5,"n":2531,"o":12.89,"t":"2026-03-06T05:00:00Z","v":101861,"vw":12.835365},{"c":12.68,"h":12.71,"l":11.93,"n":5062,"o":12.54,"t":"2026-03-09T04:00:00Z","v":326984,"vw":12.378044},{"c":10.01,"h":11.46,"l":9.68,"n":10690,"o":10.27,"t":"2026-03-10T04:00:00Z","v":962327,"vw":10.101175},{"c":9.56,"h":10.1,"l":9.435,"n":6182,"o":10.01,"t":"2026-03-11T04:00:00Z","v":572608,"vw":9.744067},{"c":8.68,"h":9.54,"l":8.55,"n":7189,"o":9.33,"t":"2026-03-12T04:00:00Z","v":476890,"vw":8.880128},{"c":8.28,"h":8.9926,"l":8.17,"n":4712,"o":8.95,"t":"2026-03-13T04:00:00Z","v":341886,"vw":8.316692},{"c":8.16,"h":8.65,"l":8.0781,"n":4090,"o":8.31,"t":"2026-03-16T04:00:00Z","v":281528,"vw":8.248416},{"c":8,"h":8.36,"l":7.92,"n":3309,"o":8.16,"t":"2026-03-17T04:00:00Z","v":220643,"vw":8.076159},{"c":8.08,"h":8.23,"l":7.89,"n":3028,"o":8,"t":"2026-03-18T04:00:00Z","v":211988,"vw":8.053447},{"c":8.12,"h":8.18,"l":7.815,"n":2699,"o":7.99,"t":"2026-03-19T04:00:00Z","v":270433,"vw":8.001454},{"c":7.95,"h":8.24,"l":7.9,"n":2564,"o":8.12,"t":"2026-03-20T04:00:00Z","v":168504,"vw":8.036647},{"c":8.06,"h":8.39,"l":8.035,"n":2393,"o":8.06,"t":"2026-03-23T04:00:00Z","v":170067,"vw":8.163409},{"c":8.06,"h":8.16,"l":7.86,"n":2186,"o":8.01,"t":"2026-03-24T04:00:00Z","v":142031,"vw":8.03507},{"c":8.16,"h":8.309,"l":7.96,"n":2983,"o":8.2,"t":"2026-03-25T04:00:00Z","v":158817,"vw":8.091514},{"c":8.01,"h":8.2999,"l":7.88,"n":3061,"o":8.01,"t":"2026-03-26T04:00:00Z","v":160384,"vw":7.998631},{"c":8.04,"h":8.24,"l":7.89,"n":3382,"o":7.98,"t":"2026-03-27T04:00:00Z","v":128855,"vw":8.067493},{"c":7.86,"h":8.24,"l":7.73,"n":3072,"o":8.09,"t":"2026-03-30T04:00:00Z","v":195392,"vw":7.864015},{"c":7.97,"h":8.15,"l":7.66,"n":3363,"o":8.01,"t":"2026-03-31T04:00:00Z","v":183936,"vw":7.86739},{"c":8.09,"h":8.33,"l":8.02,"n":2101,"o":8.09,"t":"2026-04-01T04:00:00Z","v":158118,"vw":8.180961},{"c":8.23,"h":8.39,"l":7.84,"n":2568,"o":7.99,"t":"2026-04-02T04:00:00Z","v":140133,"vw":8.209338},{"c":8.45,"h":8.46,"l":8.14,"n":2273,"o":8.23,"t":"2026-04-06T04:00:00Z","v":126477,"vw":8.348375},{"c":8.2,"h":8.43,"l":8.17,"n":2224,"o":8.32,"t":"2026-04-07T04:00:00Z","v":100643,"vw":8.227701},{"c":8.56,"h":8.82,"l":8.41,"n":2795,"o":8.5,"t":"2026-04-08T04:00:00Z","v":153956,"vw":8.589881},{"c":8.92,"h":9.03,"l":8.32,"n":2966,"o":8.49,"t":"2026-04-09T04:00:00Z","v":190522,"vw":8.870255},{"c":8.98,"h":9.0708,"l":8.79,"n":2400,"o":8.93,"t":"2026-04-10T04:00:00Z","v":181050,"vw":8.936992},{"c":9.15,"h":9.19,"l":8.815,"n":2035,"o":8.91,"t":"2026-04-13T04:00:00Z","v":89384,"vw":9.052362},{"c":9.41,"h":9.6159,"l":9.189,"n":3277,"o":9.22,"t":"2026-04-14T04:00:00Z","v":155606,"vw":9.435732},{"c":9.02,"h":9.315,"l":8.93,"n":3486,"o":9.3,"t":"2026-04-15T04:00:00Z","v":244956,"vw":9.069558},{"c":8.93,"h":9.3,"l":8.83,"n":2721,"o":9.05,"t":"2026-04-16T04:00:00Z","v":173240,"vw":9.06232},{"c":9.17,"h":9.342,"l":9.02,"n":1881,"o":9.06,"t":"2026-04-17T04:00:00Z","v":83964,"vw":9.200146},{"c":9.17,"h":9.35,"l":9.085,"n":1562,"o":9.16,"t":"2026-04-20T04:00:00Z","v":54719,"vw":9.17751},{"c":8.74,"h":9.34,"l":8.62,"n":2063,"o":9.24,"t":"2026-04-21T04:00:00Z","v":167684,"vw":8.877428},{"c":8.83,"h":9.03,"l":8.4735,"n":4497,"o":8.89,"t":"2026-04-22T04:00:00Z","v":285179,"vw":8.637747},{"c":8.835,"h":9.1263,"l":8.65,"n":2107,"o":8.81,"t":"2026-04-23T04:00:00Z","v":134854,"vw":8.897536},{"c":8.75,"h":8.94,"l":8.67,"n":2721,"o":8.82,"t":"2026-04-24T04:00:00Z","v":178104,"vw":8.777107},{"c":8.77,"h":8.9,"l":8.6401,"n":2934,"o":8.77,"t":"2026-04-27T04:00:00Z","v":119548,"vw":8.737324},{"c":8.59,"h":8.78,"l":8.5,"n":2649,"o":8.67,"t":"2026-04-28T04:00:00Z","v":148193,"vw":8.609598},{"c":8.13,"h":8.595,"l":8.1,"n":2261,"o":8.59,"t":"2026-04-29T04:00:00Z","v":149211,"vw":8.291811},{"c":8.24,"h":8.32,"l":8.1,"n":2767,"o":8.23,"t":"2026-04-30T04:00:00Z","v":142945,"vw":8.160831},{"c":8.3,"h":8.4733,"l":8.085,"n":2737,"o":8.23,"t":"2026-05-01T04:00:00Z","v":122439,"vw":8.233737},{"c":8.06,"h":8.455,"l":8.0001,"n":4487,"o":8.3,"t":"2026-05-04T04:00:00Z","v":201941,"vw":8.150808},{"c":7.72,"h":8.72,"l":7.45,"n":6271,"o":8.11,"t":"2026-05-05T04:00:00Z","v":340556,"vw":7.832125},{"c":7.92,"h":8.08,"l":7.5,"n":4601,"o":7.84,"t":"2026-05-06T04:00:00Z","v":222264,"vw":7.848661},{"c":7.98,"h":8.1786,"l":7.81,"n":2499,"o":7.94,"t":"2026-05-07T04:00:00Z","v":119465,"vw":8.037481},{"c":7.97,"h":8.065,"l":7.85,"n":2632,"o":7.98,"t":"2026-05-08T04:00:00Z","v":121825,"vw":7.956064},{"c":8.37,"h":8.3899,"l":7.81,"n":4125,"o":7.92,"t":"2026-05-11T04:00:00Z","v":225409,"vw":8.181958},{"c":7.92,"h":8.34,"l":7.88,"n":2566,"o":8.27,"t":"2026-05-12T04:00:00Z","v":128402,"vw":8.008238},{"c":8.03,"h":8.08,"l":7.75,"n":3768,"o":7.86,"t":"2026-05-13T04:00:00Z","v":206033,"vw":8.006473},{"c":8.31,"h":8.37,"l":8.1,"n":3214,"o":8.12,"t":"2026-05-14T04:00:00Z","v":135885,"vw":8.238594},{"c":7.94,"h":8.14,"l":7.82,"n":3128,"o":8.08,"t":"2026-05-15T04:00:00Z","v":125939,"vw":7.943716},{"c":7.73,"h":7.93,"l":7.7,"n":3916,"o":7.93,"t":"2026-05-18T04:00:00Z","v":153486,"vw":7.78583},{"c":7.55,"h":7.76,"l":7.53,"n":3098,"o":7.76,"t":"2026-05-19T04:00:00Z","v":138036,"vw":7.599751},{"c":7.67,"h":7.72,"l":7.48,"n":2420,"o":7.53,"t":"2026-05-20T04:00:00Z","v":115576,"vw":7.636983},{"c":7.83,"h":7.85,"l":7.54,"n":3204,"o":7.64,"t":"2026-05-21T04:00:00Z","v":127587,"vw":7.687754},{"c":7.87,"h":7.93,"l":7.75,"n":2520,"o":7.91,"t":"2026-05-22T04:00:00Z","v":148293,"vw":7.832474},{"c":8.01,"h":8.12,"l":7.73,"n":3347,"o":8,"t":"2026-05-26T04:00:00Z","v":95050,"vw":7.99811},{"c":7.75,"h":8.03,"l":7.6278,"n":2385,"o":7.97,"t":"2026-05-27T04:00:00Z","v":118742,"vw":7.793773},{"c":7.76,"h":7.83,"l":7.6282,"n":1978,"o":7.69,"t":"2026-05-28T04:00:00Z","v":79514,"vw":7.761025},{"c":7.6,"h":7.8346,"l":7.58,"n":2747,"o":7.77,"t":"2026-05-29T04:00:00Z","v":134443,"vw":7.647848},{"c":7.64,"h":7.7,"l":7.47,"n":3282,"o":7.58,"t":"2026-06-01T04:00:00Z","v":165590,"vw":7.584395},{"c":7.57,"h":7.7,"l":7.56,"n":2184,"o":7.64,"t":"2026-06-02T04:00:00Z","v":132229,"vw":7.643889},{"c":7.35,"h":7.5732,"l":7.33,"n":2634,"o":7.49,"t":"2026-06-03T04:00:00Z","v":131804,"vw":7.429362},{"c":7.58,"h":7.63,"l":7.34,"n":1762,"o":7.4,"t":"2026-06-04T04:00:00Z","v":76810,"vw":7.504033},{"c":7.58,"h":7.59,"l":7.44,"n":2303,"o":7.48,"t":"2026-06-05T04:00:00Z","v":119229,"vw":7.530774},{"c":7.97,"h":8.01,"l":7.585,"n":2590,"o":7.64,"t":"2026-06-08T04:00:00Z","v":188318,"vw":7.942751},{"c":8.32,"h":8.42,"l":7.995,"n":3509,"o":8.03,"t":"2026-06-09T04:00:00Z","v":277985,"vw":8.24095},{"c":7.86,"h":8.51,"l":7.8,"n":3814,"o":8.27,"t":"2026-06-10T04:00:00Z","v":261493,"vw":8.206207},{"c":8.23,"h":8.3,"l":7.86,"n":2949,"o":7.9,"t":"2026-06-11T04:00:00Z","v":175741,"vw":8.07003},{"c":8.13,"h":8.63,"l":8.13,"n":3165,"o":8.23,"t":"2026-06-12T04:00:00Z","v":214846,"vw":8.373872},{"c":8.17,"h":8.48,"l":7.97,"n":2308,"o":8.18,"t":"2026-06-15T04:00:00Z","v":168311,"vw":8.202649},{"c":8.79,"h":9.285,"l":8.16,"n":5093,"o":8.23,"t":"2026-06-16T04:00:00Z","v":396045,"vw":8.875328},{"c":9.22,"h":9.54,"l":8.7,"n":5918,"o":8.7,"t":"2026-06-17T04:00:00Z","v":373066,"vw":9.306262},{"c":9.32,"h":9.625,"l":9.205,"n":3866,"o":9.31,"t":"2026-06-18T04:00:00Z","v":255138,"vw":9.36962},{"c":9.2,"h":9.48,"l":9.16,"n":3811,"o":9.3,"t":"2026-06-22T04:00:00Z","v":188180,"vw":9.277471},{"c":9.26,"h":9.36,"l":8.64,"n":3871,"o":9.06,"t":"2026-06-23T04:00:00Z","v":204067,"vw":9.207617},{"c":9.26,"h":9.49,"l":8.99,"n":3558,"o":9.25,"t":"2026-06-24T04:00:00Z","v":253159,"vw":9.142987},{"c":9.58,"h":9.64,"l":9.28,"n":4147,"o":9.28,"t":"2026-06-25T04:00:00Z","v":265051,"vw":9.554428},{"c":10.2,"h":10.29,"l":9.59,"n":7621,"o":9.59,"t":"2026-06-26T04:00:00Z","v":2072087,"vw":10.153581},{"c":9.76,"h":10.14,"l":9.5,"n":5298,"o":10.03,"t":"2026-06-29T04:00:00Z","v":271593,"vw":9.746625},{"c":9.74,"h":9.9,"l":9.49,"n":4246,"o":9.86,"t":"2026-06-30T04:00:00Z","v":236100,"vw":9.731773},{"c":9.6,"h":9.86,"l":9.4689,"n":5060,"o":9.74,"t":"2026-07-01T04:00:00Z","v":228360,"vw":9.619267},{"c":8.97,"h":9.75,"l":8.85,"n":4642,"o":9.58,"t":"2026-07-02T04:00:00Z","v":332733,"vw":9.1458},{"c":8.57,"h":9.12,"l":8.25,"n":4737,"o":9.08,"t":"2026-07-06T04:00:00Z","v":339028,"vw":8.559018},{"c":8.08,"h":8.555,"l":7.71,"n":5346,"o":8.51,"t":"2026-07-07T04:00:00Z","v":421800,"vw":7.926311},{"c":8.15,"h":8.27,"l":7.975,"n":3213,"o":8.02,"t":"2026-07-08T04:00:00Z","v":219638,"vw":8.126483},{"c":8.24,"h":8.46,"l":8.11,"n":5672,"o":8.23,"t":"2026-07-09T04:00:00Z","v":484882,"vw":8.263932},{"c":7.99,"h":8.205,"l":7.91,"n":4077,"o":8.18,"t":"2026-07-10T04:00:00Z","v":220091,"vw":8.028336},{"c":7.84,"h":8.09,"l":7.8026,"n":3455,"o":7.97,"t":"2026-07-13T04:00:00Z","v":208408,"vw":7.899428},{"c":7.9,"h":8.05,"l":7.85,"n":2650,"o":7.92,"t":"2026-07-14T04:00:00Z","v":113042,"vw":7.918976},{"c":7.96,"h":8.12,"l":7.9,"n":2933,"o":7.97,"t":"2026-07-15T04:00:00Z","v":140396,"vw":8.006462},{"c":7.73,"h":7.98,"l":7.69,"n":3433,"o":7.92,"t":"2026-07-16T04:00:00Z","v":230986,"vw":7.781145},{"c":7.52,"h":7.76,"l":7.49,"n":4634,"o":7.7,"t":"2026-07-17T04:00:00Z","v":199690,"vw":7.597595},{"c":7.46,"h":7.7,"l":7.41,"n":3154,"o":7.6,"t":"2026-07-20T04:00:00Z","v":172681,"vw":7.480161},{"c":7.81,"h":7.98,"l":7.655,"n":4151,"o":7.85,"t":"2026-07-21T04:00:00Z","v":269670,"vw":7.861171},{"c":8.16,"h":8.21,"l":7.76,"n":3835,"o":7.77,"t":"2026-07-22T04:00:00Z","v":183188,"vw":8.085985},{"c":8.34,"h":8.36,"l":8.01,"n":3529,"o":8.01,"t":"2026-07-23T04:00:00Z","v":173491,"vw":8.20245},{"c":8.4,"h":8.6,"l":8.22,"n":2239,"o":8.44,"t":"2026-07-24T04:00:00Z","v":132148,"vw":8.42275},{"c":8.52,"h":8.62,"l":8.3768,"n":2390,"o":8.42,"t":"2026-07-27T04:00:00Z","v":129528,"vw":8.493073},{"c":8.53,"h":8.55,"l":8.34,"n":3884,"o":8.52,"t":"2026-07-28T04:00:00Z","v":166346,"vw":8.444883},{"c":8.01,"h":8.45,"l":7.99,"n":3393,"o":8.43,"t":"2026-07-29T04:00:00Z","v":189784,"vw":8.159183},{"c":7.97,"h":8.17,"l":7.87,"n":3071,"o":8.13,"t":"2026-07-30T04:00:00Z","v":93784,"vw":7.995082},{"c":7.97,"h":8.13,"l":7.81,"n":3570,"o":8,"t":"2026-07-31T04:00:00Z","v":132873,"vw":8.005157},{"c":8.24,"h":8.325,"l":7.985,"n":3477,"o":8.01,"t":"2026-08-03T04:00:00Z","v":305538,"vw":8.200614},{"c":8.54,"h":8.77,"l":7.31,"n":5679,"o":7.505,"t":"2026-08-04T04:00:00Z","v":412481,"vw":8.269984},{"c":7.91,"h":8.58,"l":7.845,"n":4861,"o":8.54,"t":"2026-08-05T04:00:00Z","v":230526,"vw":8.000388},{"c":7.71,"h":8.14,"l":7.685,"n":3743,"o":8.14,"t":"2026-08-06T04:00:00Z","v":197603,"vw":7.856884},{"c":7.94,"h":7.98,"l":7.63,"n":2437,"o":7.83,"t":"2026-08-07T04:00:00Z","v":141115,"vw":7.841587},{"c":7.91,"h":8.05,"l":7.88,"n":2800,"o":7.97,"t":"2026-08-10T04:00:00Z","v":150426,"vw":7.948995},{"c":7.7,"h":8,"l":7.368,"n":5481,"o":7.9,"t":"2026-08-11T04:00:00Z","v":312200,"vw":7.615558},{"c":7.41,"h":7.87,"l":7.4,"n":4103,"o":7.81,"t":"2026-08-12T04:00:00Z","v":304849,"vw":7.514446},{"c":7.41,"h":7.54,"l":7.3299,"n":2955,"o":7.43,"t":"2026-08-13T04:00:00Z","v":199202,"vw":7.412071},{"c":7.32,"h":7.4999,"l":7.28,"n":3392,"o":7.37,"t":"2026-08-14T04:00:00Z","v":168914,"vw":7.343599},{"c":7.42,"h":7.44,"l":7.22,"n":3116,"o":7.28,"t":"2026-08-17T04:00:00Z","v":132682,"vw":7.351017},{"c":7.16,"h":7.44,"l":7.11,"n":3877,"o":7.42,"t":"2026-08-18T04:00:00Z","v":232882,"vw":7.190601},{"c":7.22,"h":7.28,"l":7.11,"n":3999,"o":7.21,"t":"2026-08-19T04:00:00Z","v":159324,"vw":7.209332},{"c":7.22,"h":7.23,"l":7.085,"n":3557,"o":7.21,"t":"2026-08-20T04:00:00Z","v":210656,"vw":7.157971},{"c":7.37,"h":7.485,"l":7.2059,"n":1895,"o":7.3,"t":"2026-08-21T04:00:00Z","v":114597,"vw":7.366217},{"c":7.15,"h":7.4,"l":7.14,"n":3178,"o":7.36,"t":"2026-08-24T04:00:00Z","v":141991,"vw":7.214524},{"c":7.25,"h":7.275,"l":7.1,"n":2277,"o":7.16,"t":"2026-08-25T04:00:00Z","v":98683,"vw":7.21449},{"c":7.27,"h":7.44,"l":7.23,"n":2820,"o":7.25,"t":"2026-08-26T04:00:00Z","v":193266,"vw":7.319569},{"c":7.24,"h":7.3809,"l":7.15,"n":2163,"o":7.3,"t":"2026-08-27T04:00:00Z","v":186564,"vw":7.238879},{"c":7.17,"h":7.33,"l":7.12,"n":2370,"o":7.27,"t":"2026-08-28T04:00:00Z","v":159233,"vw":7.198105},{"c":6.89,"h":7.16,"l":6.86,"n":3428,"o":7.13,"t":"2026-08-31T04:00:00Z","v":275101,"vw":6.968163},{"c":6.69,"h":6.87,"l":6.57,"n":3108,"o":6.84,"t":"2026-09-01T04:00:00Z","v":215373,"vw":6.702233},{"c":6.71,"h":6.845,"l":6.69,"n":2801,"o":6.7,"t":"2026-09-02T04:00:00Z","v":136798,"vw":6.737319},{"c":7.01,"h":7.04,"l":6.6507,"n":2001,"o":6.76,"t":"2026-09-03T04:00:00Z","v":165049,"vw":6.84695},{"c":7.1,"h":7.13,"l":6.95,"n":1913,"o":6.95,"t":"2026-09-04T04:00:00Z","v":80661,"vw":7.079738},{"c":7.34,"h":7.4447,"l":7.08,"n":6668,"o":7.1,"t":"2026-09-08T04:00:00Z","v":246673,"vw":7.340342},{"c":6.74,"h":7.31,"l":6.71,"n":6131,"o":7.25,"t":"2026-09-09T04:00:00Z","v":417513,"vw":6.882191},{"c":6.66,"h":6.77,"l":6.62,"n":2914,"o":6.74,"t":"2026-09-10T04:00:00Z","v":175609,"vw":6.690707},{"c":6.81,"h":6.91,"l":6.665,"n":3057,"o":6.73,"t":"2026-09-11T04:00:00Z","v":134638,"vw":6.808462},{"c":6.82,"h":6.845,"l":6.63,"n":4378,"o":6.7,"t":"2026-09-14T04:00:00Z","v":172864,"vw":6.792949},{"c":6.87,"h":6.89,"l":6.67,"n":3198,"o":6.78,"t":"2026-09-15T04:00:00Z","v":157539,"vw":6.781467},{"c":7.19,"h":7.23,"l":6.9,"n":4512,"o":6.9,"t":"2026-09-16T04:00:00Z","v":290587,"vw":7.141771},{"c":7.4,"h":7.41,"l":7.21,"n":4657,"o":7.21,"t":"2026-09-17T04:00:00Z","v":295835,"vw":7.354259},{"c":7.35,"h":7.47,"l":7.23,"n":3806,"o":7.34,"t":"2026-09-18T04:00:00Z","v":1269030,"vw":7.349475},{"c":7.53,"h":7.6,"l":7.28,"n":5387,"o":7.46,"t":"2026-09-21T04:00:00Z","v":724050,"vw":7.499102},{"c":7.41,"h":7.65,"l":7.34,"n":3517,"o":7.59,"t":"2026-09-22T04:00:00Z","v":298690,"vw":7.486686},{"c":7.4,"h":7.43,"l":7.2,"n":3275,"o":7.38,"t":"2026-09-23T04:00:00Z","v":189200,"vw":7.341823},{"c":7.42,"h":7.54,"l":7.13,"n":3437,"o":7.38,"t":"2026-09-24T04:00:00Z","v":207947,"vw":7.390248},{"c":7.18,"h":7.46,"l":7.105,"n":2746,"o":7.43,"t":"2026-09-25T04:00:00Z","v":166192,"vw":7.227361},{"c":7.1,"h":7.175,"l":6.985,"n":2042,"o":7.09,"t":"2026-09-28T04:00:00Z","v":107761,"vw":7.086769},{"c":6.89,"h":7.13,"l":6.88,"n":2873,"o":7.12,"t":"2026-09-29T04:00:00Z","v":152029,"vw":6.97747},{"c":6.75,"h":6.925,"l":6.73,"n":3351,"o":6.92,"t":"2026-09-30T04:00:00Z","v":203413,"vw":6.812182},{"c":6.57,"h":6.71,"l":6.35,"n":3456,"o":6.71,"t":"2026-10-01T04:00:00Z","v":227487,"vw":6.488525},{"c":6.9,"h":6.98,"l":6.7,"n":3910,"o":6.7,"t":"2026-10-02T04:00:00Z","v":183461,"vw":6.879619},{"c":6.76,"h":6.87,"l":6.7,"n":1596,"o":6.87,"t":"2026-10-05T04:00:00Z","v":107334,"vw":6.775055},{"c":6.6,"h":6.815,"l":6.55,"n":3705,"o":6.81,"t":"2026-10-06T04:00:00Z","v":307116,"vw":6.646318},{"c":6.29,"h":6.47,"l":6.2398,"n":2976,"o":6.47,"t":"2026-10-07T04:00:00Z","v":201924,"vw":6.315748},{"c":6.17,"h":6.26,"l":6.06,"n":2847,"o":6.22,"t":"2026-10-08T04:00:00Z","v":205016,"vw":6.15562},{"c":6.25,"h":6.29,"l":6.08,"n":2055,"o":6.22,"t":"2026-10-09T04:00:00Z","v":155426,"vw":6.21793},{"c":6.28,"h":6.386,"l":6.16,"n":2166,"o":6.26,"t":"2026-10-12T04:00:00Z","v":80696,"vw":6.301185},{"c":6.29,"h":6.33,"l":6.13,"n":1663,"o":6.26,"t":"2026-10-13T04:00:00Z","v":97475,"vw":6.259649},{"c":6.02,"h":6.22,"l":6,"n":2165,"o":6.2,"t":"2026-10-14T04:00:00Z","v":190273,"vw":6.068838},{"c":6.13,"h":6.19,"l":5.99,"n":1955,"o":6.06,"t":"2026-10-15T04:00:00Z","v":108152,"vw":6.115404},{"c":5.92,"h":6.19,"l":5.89,"n":2011,"o":6.13,"t":"2026-10-16T04:00:00Z","v":175040,"vw":5.976289},{"c":5.85,"h":5.98,"l":5.81,"n":2599,"o":5.97,"t":"2026-10-19T04:00:00Z","v":178185,"vw":5.864787},{"c":4.015,"h":4.74,"l":3.85,"n":13289,"o":4.7,"t":"2026-10-20T04:00:00Z","v":2489688,"vw":4.023304},{"c":4.12,"h":4.3588,"l":4.05,"n":6450,"o":4.06,"t":"2026-10-21T04:00:00Z","v":948068,"vw":4.171544},{"c":4.3,"h":4.31,"l":4.03,"n":5276,"o":4.09,"t":"2026-10-22T04:00:00Z","v":501313,"vw":4.199768}],"volatilityBars":[{"c":7.4,"h":7.59,"l":7.4,"n":82,"o":7.59,"t":"2026-09-22T13:30:00Z","v":7111,"vw":7.487987},{"c":7.5,"h":7.5,"l":7.34,"n":153,"o":7.39,"t":"2026-09-22T13:45:00Z","v":13101,"vw":7.396735},{"c":7.555,"h":7.555,"l":7.5,"n":46,"o":7.5,"t":"2026-09-22T14:00:00Z","v":2426,"vw":7.517734},{"c":7.59,"h":7.59,"l":7.5006,"n":111,"o":7.541,"t":"2026-09-22T14:15:00Z","v":7788,"vw":7.554653},{"c":7.58,"h":7.63,"l":7.58,"n":83,"o":7.59,"t":"2026-09-22T14:30:00Z","v":10312,"vw":7.602944},{"c":7.5301,"h":7.57,"l":7.53,"n":23,"o":7.57,"t":"2026-09-22T14:45:00Z","v":2014,"vw":7.551771},{"c":7.52,"h":7.55,"l":7.52,"n":67,"o":7.55,"t":"2026-09-22T15:00:00Z","v":3229,"vw":7.538817},{"c":7.55,"h":7.55,"l":7.49,"n":207,"o":7.51,"t":"2026-09-22T15:15:00Z","v":12879,"vw":7.519801},{"c":7.54,"h":7.55,"l":7.51,"n":112,"o":7.55,"t":"2026-09-22T15:30:00Z","v":6469,"vw":7.522},{"c":7.53,"h":7.55,"l":7.53,"n":17,"o":7.55,"t":"2026-09-22T15:45:00Z","v":825,"vw":7.543066},{"c":7.57,"h":7.58,"l":7.54,"n":69,"o":7.54,"t":"2026-09-22T16:00:00Z","v":5351,"vw":7.560843},{"c":7.55,"h":7.57,"l":7.55,"n":47,"o":7.57,"t":"2026-09-22T16:15:00Z","v":2048,"vw":7.563},{"c":7.58,"h":7.58,"l":7.555,"n":37,"o":7.555,"t":"2026-09-22T16:30:00Z","v":2066,"vw":7.566818},{"c":7.62,"h":7.63,"l":7.5901,"n":85,"o":7.5901,"t":"2026-09-22T16:45:00Z","v":7672,"vw":7.617108},{"c":7.61,"h":7.62,"l":7.59,"n":188,"o":7.61,"t":"2026-09-22T17:00:00Z","v":17437,"vw":7.602623},{"c":7.61,"h":7.61,"l":7.59,"n":40,"o":7.61,"t":"2026-09-22T17:15:00Z","v":2150,"vw":7.601667},{"c":7.62,"h":7.62,"l":7.6,"n":38,"o":7.61,"t":"2026-09-22T17:30:00Z","v":2938,"vw":7.61338},{"c":7.64,"h":7.65,"l":7.585,"n":133,"o":7.6,"t":"2026-09-22T17:45:00Z","v":11574,"vw":7.613295},{"c":7.635,"h":7.64,"l":7.6201,"n":36,"o":7.63,"t":"2026-09-22T18:00:00Z","v":1543,"vw":7.633377},{"c":7.59,"h":7.6242,"l":7.58,"n":104,"o":7.622,"t":"2026-09-22T18:15:00Z","v":11384,"vw":7.60707},{"c":7.6,"h":7.6,"l":7.585,"n":24,"o":7.585,"t":"2026-09-22T18:30:00Z","v":1120,"vw":7.586875},{"c":7.585,"h":7.6,"l":7.585,"n":37,"o":7.585,"t":"2026-09-22T18:45:00Z","v":2337,"vw":7.587099},{"c":7.58,"h":7.6,"l":7.58,"n":57,"o":7.585,"t":"2026-09-22T19:00:00Z","v":3063,"vw":7.58325},{"c":7.56,"h":7.59,"l":7.56,"n":102,"o":7.58,"t":"2026-09-22T19:15:00Z","v":5036,"vw":7.573057},{"c":7.57,"h":7.59,"l":7.57,"n":157,"o":7.57,"t":"2026-09-22T19:30:00Z","v":7543,"vw":7.582628},{"c":7.41,"h":7.56,"l":7.37,"n":800,"o":7.56,"t":"2026-09-22T19:45:00Z","v":69935,"vw":7.425742},{"c":7.41,"h":7.41,"l":7.41,"n":5,"o":7.41,"t":"2026-09-22T20:00:00Z","v":63762,"vw":7.41},{"c":7.4,"h":7.4,"l":7.4,"n":6,"o":7.4,"t":"2026-09-22T23:15:00Z","v":500,"vw":7.4},{"c":7.3032,"h":7.39,"l":7.23,"n":162,"o":7.38,"t":"2026-09-23T13:30:00Z","v":10753,"vw":7.314951},{"c":7.245,"h":7.29,"l":7.235,"n":78,"o":7.29,"t":"2026-09-23T13:45:00Z","v":5782,"vw":7.255393},{"c":7.275,"h":7.275,"l":7.2,"n":134,"o":7.25,"t":"2026-09-23T14:00:00Z","v":8137,"vw":7.236054},{"c":7.21,"h":7.28,"l":7.21,"n":93,"o":7.28,"t":"2026-09-23T14:15:00Z","v":7936,"vw":7.252815},{"c":7.25,"h":7.25,"l":7.2,"n":242,"o":7.22,"t":"2026-09-23T14:30:00Z","v":10814,"vw":7.215015},{"c":7.222,"h":7.26,"l":7.22,"n":83,"o":7.235,"t":"2026-09-23T14:45:00Z","v":4045,"vw":7.240683},{"c":7.29,"h":7.3,"l":7.235,"n":209,"o":7.235,"t":"2026-09-23T15:00:00Z","v":11321,"vw":7.269438},{"c":7.33,"h":7.35,"l":7.31,"n":105,"o":7.31,"t":"2026-09-23T15:15:00Z","v":5991,"vw":7.331254},{"c":7.32,"h":7.32,"l":7.3,"n":74,"o":7.32,"t":"2026-09-23T15:30:00Z","v":3015,"vw":7.31},{"c":7.325,"h":7.35,"l":7.325,"n":22,"o":7.335,"t":"2026-09-23T15:45:00Z","v":1913,"vw":7.347778},{"c":7.33,"h":7.35,"l":7.315,"n":82,"o":7.35,"t":"2026-09-23T16:00:00Z","v":7167,"vw":7.327143},{"c":7.35,"h":7.35,"l":7.315,"n":65,"o":7.33,"t":"2026-09-23T16:15:00Z","v":4234,"vw":7.341988},{"c":7.34,"h":7.35,"l":7.34,"n":52,"o":7.35,"t":"2026-09-23T16:30:00Z","v":1907,"vw":7.340769},{"c":7.35,"h":7.35,"l":7.32,"n":89,"o":7.34,"t":"2026-09-23T16:45:00Z","v":5695,"vw":7.343851},{"c":7.34,"h":7.355,"l":7.32,"n":64,"o":7.35,"t":"2026-09-23T17:00:00Z","v":3171,"vw":7.338792},{"c":7.38,"h":7.38,"l":7.35,"n":38,"o":7.36,"t":"2026-09-23T17:15:00Z","v":2253,"vw":7.359041},{"c":7.35,"h":7.36,"l":7.32,"n":64,"o":7.36,"t":"2026-09-23T17:30:00Z","v":2517,"vw":7.342811},{"c":7.37,"h":7.37,"l":7.35,"n":9,"o":7.35,"t":"2026-09-23T17:45:00Z","v":358,"vw":7.356667},{"c":7.35,"h":7.355,"l":7.34,"n":54,"o":7.355,"t":"2026-09-23T18:00:00Z","v":4439,"vw":7.342968},{"c":7.36,"h":7.36,"l":7.32,"n":64,"o":7.32,"t":"2026-09-23T18:15:00Z","v":3644,"vw":7.346667},{"c":7.37,"h":7.37,"l":7.34,"n":55,"o":7.36,"t":"2026-09-23T18:30:00Z","v":2295,"vw":7.357333},{"c":7.375,"h":7.39,"l":7.36,"n":74,"o":7.36,"t":"2026-09-23T18:45:00Z","v":3316,"vw":7.37375},{"c":7.38,"h":7.4,"l":7.375,"n":25,"o":7.38,"t":"2026-09-23T19:00:00Z","v":1992,"vw":7.384},{"c":7.375,"h":7.398,"l":7.375,"n":49,"o":7.38,"t":"2026-09-23T19:15:00Z","v":2545,"vw":7.386213},{"c":7.385,"h":7.41,"l":7.38,"n":115,"o":7.4,"t":"2026-09-23T19:30:00Z","v":5093,"vw":7.396212},{"c":7.41,"h":7.43,"l":7.3675,"n":599,"o":7.38,"t":"2026-09-23T19:45:00Z","v":31113,"vw":7.405413},{"c":7.4,"h":7.4,"l":7.4,"n":6,"o":7.4,"t":"2026-09-23T20:00:00Z","v":30200,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-09-24T13:15:00Z","v":100,"vw":7.4},{"c":7.285,"h":7.4,"l":7.285,"n":36,"o":7.38,"t":"2026-09-24T13:30:00Z","v":2338,"vw":7.341839},{"c":7.27,"h":7.29,"l":7.27,"n":33,"o":7.285,"t":"2026-09-24T13:45:00Z","v":1422,"vw":7.276572},{"c":7.265,"h":7.33,"l":7.25,"n":85,"o":7.3,"t":"2026-09-24T14:00:00Z","v":4424,"vw":7.297187},{"c":7.23,"h":7.25,"l":7.23,"n":37,"o":7.25,"t":"2026-09-24T14:15:00Z","v":1812,"vw":7.238772},{"c":7.305,"h":7.34,"l":7.24,"n":119,"o":7.25,"t":"2026-09-24T14:30:00Z","v":8488,"vw":7.295186},{"c":7.27,"h":7.305,"l":7.26,"n":36,"o":7.305,"t":"2026-09-24T14:45:00Z","v":2289,"vw":7.287659},{"c":7.15,"h":7.25,"l":7.14,"n":116,"o":7.25,"t":"2026-09-24T15:00:00Z","v":6598,"vw":7.184431},{"c":7.14,"h":7.17,"l":7.13,"n":44,"o":7.17,"t":"2026-09-24T15:15:00Z","v":2773,"vw":7.145384},{"c":7.14,"h":7.14,"l":7.135,"n":20,"o":7.14,"t":"2026-09-24T15:30:00Z","v":1828,"vw":7.137771},{"c":7.15,"h":7.155,"l":7.14,"n":40,"o":7.14,"t":"2026-09-24T15:45:00Z","v":2633,"vw":7.145761},{"c":7.16,"h":7.17,"l":7.13,"n":37,"o":7.17,"t":"2026-09-24T16:00:00Z","v":1304,"vw":7.155119},{"c":7.28,"h":7.28,"l":7.16,"n":81,"o":7.17,"t":"2026-09-24T16:15:00Z","v":5037,"vw":7.232462},{"c":7.38,"h":7.38,"l":7.28,"n":136,"o":7.28,"t":"2026-09-24T16:30:00Z","v":7727,"vw":7.338249},{"c":7.38,"h":7.41,"l":7.35,"n":150,"o":7.36,"t":"2026-09-24T16:45:00Z","v":11647,"vw":7.372924},{"c":7.37,"h":7.39,"l":7.36,"n":60,"o":7.36,"t":"2026-09-24T17:00:00Z","v":2273,"vw":7.373527},{"c":7.385,"h":7.4,"l":7.37,"n":125,"o":7.37,"t":"2026-09-24T17:30:00Z","v":4230,"vw":7.385211},{"c":7.425,"h":7.425,"l":7.39,"n":58,"o":7.39,"t":"2026-09-24T17:45:00Z","v":2687,"vw":7.412173},{"c":7.4244,"h":7.425,"l":7.39,"n":80,"o":7.425,"t":"2026-09-24T18:00:00Z","v":4882,"vw":7.417276},{"c":7.49,"h":7.5004,"l":7.43,"n":62,"o":7.43,"t":"2026-09-24T18:15:00Z","v":6866,"vw":7.453336},{"c":7.5,"h":7.51,"l":7.46,"n":35,"o":7.48,"t":"2026-09-24T18:30:00Z","v":1659,"vw":7.49},{"c":7.49,"h":7.54,"l":7.49,"n":52,"o":7.505,"t":"2026-09-24T18:45:00Z","v":4421,"vw":7.509309},{"c":7.485,"h":7.5,"l":7.48,"n":62,"o":7.48,"t":"2026-09-24T19:00:00Z","v":3502,"vw":7.488036},{"c":7.46,"h":7.5,"l":7.39,"n":194,"o":7.5,"t":"2026-09-24T19:15:00Z","v":14412,"vw":7.448224},{"c":7.41,"h":7.48,"l":7.34,"n":310,"o":7.48,"t":"2026-09-24T19:30:00Z","v":20206,"vw":7.407233},{"c":7.44,"h":7.505,"l":7.405,"n":697,"o":7.43,"t":"2026-09-24T19:45:00Z","v":47065,"vw":7.449735},{"c":7.42,"h":7.42,"l":7.42,"n":7,"o":7.42,"t":"2026-09-24T20:00:00Z","v":20343,"vw":7.42},{"c":7.46,"h":7.46,"l":7.405,"n":60,"o":7.43,"t":"2026-09-25T13:30:00Z","v":4531,"vw":7.443419},{"c":7.42,"h":7.42,"l":7.42,"n":6,"o":7.42,"t":"2026-09-25T13:45:00Z","v":385,"vw":7.42},{"c":7.34,"h":7.39,"l":7.32,"n":68,"o":7.38,"t":"2026-09-25T14:00:00Z","v":4226,"vw":7.344942},{"c":7.3085,"h":7.32,"l":7.295,"n":43,"o":7.32,"t":"2026-09-25T14:15:00Z","v":3581,"vw":7.305653},{"c":7.28,"h":7.305,"l":7.275,"n":40,"o":7.305,"t":"2026-09-25T14:30:00Z","v":2652,"vw":7.287811},{"c":7.2424,"h":7.275,"l":7.2424,"n":50,"o":7.275,"t":"2026-09-25T14:45:00Z","v":2451,"vw":7.257389},{"c":7.22,"h":7.24,"l":7.215,"n":99,"o":7.2204,"t":"2026-09-25T15:00:00Z","v":6660,"vw":7.22481},{"c":7.195,"h":7.22,"l":7.195,"n":59,"o":7.21,"t":"2026-09-25T15:15:00Z","v":3836,"vw":7.206568},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-09-25T15:30:00Z","v":866,"vw":7.21},{"c":7.25,"h":7.25,"l":7.15,"n":117,"o":7.17,"t":"2026-09-25T15:45:00Z","v":7717,"vw":7.194483},{"c":7.345,"h":7.36,"l":7.25,"n":92,"o":7.25,"t":"2026-09-25T16:00:00Z","v":8718,"vw":7.291454},{"c":7.335,"h":7.37,"l":7.29,"n":185,"o":7.33,"t":"2026-09-25T16:15:00Z","v":13350,"vw":7.312714},{"c":7.27,"h":7.335,"l":7.27,"n":33,"o":7.335,"t":"2026-09-25T16:30:00Z","v":2291,"vw":7.30275},{"c":7.255,"h":7.28,"l":7.25,"n":68,"o":7.27,"t":"2026-09-25T16:45:00Z","v":3614,"vw":7.258696},{"c":7.24,"h":7.25,"l":7.23,"n":82,"o":7.23,"t":"2026-09-25T17:00:00Z","v":5352,"vw":7.246175},{"c":7.27,"h":7.27,"l":7.25,"n":61,"o":7.25,"t":"2026-09-25T17:15:00Z","v":2518,"vw":7.257797},{"c":7.18,"h":7.26,"l":7.18,"n":62,"o":7.26,"t":"2026-09-25T17:30:00Z","v":4457,"vw":7.237965},{"c":7.155,"h":7.18,"l":7.15,"n":52,"o":7.18,"t":"2026-09-25T17:45:00Z","v":2474,"vw":7.159624},{"c":7.145,"h":7.17,"l":7.13,"n":116,"o":7.155,"t":"2026-09-25T18:00:00Z","v":5429,"vw":7.155827},{"c":7.2,"h":7.21,"l":7.145,"n":89,"o":7.145,"t":"2026-09-25T18:15:00Z","v":4051,"vw":7.188125},{"c":7.22,"h":7.23,"l":7.2,"n":70,"o":7.2,"t":"2026-09-25T18:30:00Z","v":3519,"vw":7.215059},{"c":7.16,"h":7.212,"l":7.16,"n":72,"o":7.212,"t":"2026-09-25T18:45:00Z","v":8262,"vw":7.186748},{"c":7.1199,"h":7.16,"l":7.1199,"n":85,"o":7.16,"t":"2026-09-25T19:00:00Z","v":3092,"vw":7.129787},{"c":7.165,"h":7.18,"l":7.105,"n":114,"o":7.11,"t":"2026-09-25T19:15:00Z","v":7105,"vw":7.146208},{"c":7.2,"h":7.2,"l":7.14,"n":126,"o":7.155,"t":"2026-09-25T19:30:00Z","v":6572,"vw":7.169796},{"c":7.16,"h":7.22,"l":7.15,"n":357,"o":7.21,"t":"2026-09-25T19:45:00Z","v":20424,"vw":7.192459},{"c":7.18,"h":7.18,"l":7.18,"n":7,"o":7.18,"t":"2026-09-25T20:00:00Z","v":17583,"vw":7.18},{"c":7.01,"h":7.09,"l":6.99,"n":71,"o":7.09,"t":"2026-09-28T13:30:00Z","v":7380,"vw":7.034272},{"c":6.985,"h":7.02,"l":6.985,"n":76,"o":6.99,"t":"2026-09-28T13:45:00Z","v":3758,"vw":7.00225},{"c":7.13,"h":7.13,"l":6.985,"n":113,"o":6.985,"t":"2026-09-28T14:00:00Z","v":11233,"vw":7.057855},{"c":7.145,"h":7.16,"l":7.0901,"n":69,"o":7.0901,"t":"2026-09-28T14:15:00Z","v":4417,"vw":7.131329},{"c":7.14,"h":7.14,"l":7.11,"n":64,"o":7.13,"t":"2026-09-28T14:30:00Z","v":5317,"vw":7.12433},{"c":7.1,"h":7.13,"l":7.09,"n":43,"o":7.12,"t":"2026-09-28T14:45:00Z","v":1340,"vw":7.108889},{"c":7.06,"h":7.1097,"l":7.05,"n":68,"o":7.1097,"t":"2026-09-28T15:00:00Z","v":4742,"vw":7.069856},{"c":7.08,"h":7.09,"l":7.0542,"n":34,"o":7.055,"t":"2026-09-28T15:15:00Z","v":1690,"vw":7.071971},{"c":7.085,"h":7.09,"l":7.08,"n":16,"o":7.09,"t":"2026-09-28T15:30:00Z","v":763,"vw":7.082551},{"c":7.055,"h":7.08,"l":7.04,"n":36,"o":7.08,"t":"2026-09-28T15:45:00Z","v":4138,"vw":7.05886},{"c":7.08,"h":7.08,"l":7.055,"n":12,"o":7.055,"t":"2026-09-28T16:00:00Z","v":830,"vw":7.065833},{"c":7.175,"h":7.175,"l":7.08,"n":61,"o":7.08,"t":"2026-09-28T16:15:00Z","v":3998,"vw":7.138889},{"c":7.08,"h":7.14,"l":7.08,"n":41,"o":7.14,"t":"2026-09-28T16:30:00Z","v":1967,"vw":7.106906},{"c":7.08,"h":7.09,"l":7.08,"n":17,"o":7.08,"t":"2026-09-28T16:45:00Z","v":1536,"vw":7.082918},{"c":7.145,"h":7.145,"l":7.08,"n":53,"o":7.09,"t":"2026-09-28T17:00:00Z","v":2430,"vw":7.100313},{"c":7.1,"h":7.125,"l":7.1,"n":21,"o":7.12,"t":"2026-09-28T17:15:00Z","v":644,"vw":7.11375},{"c":7.1,"h":7.13,"l":7.1,"n":26,"o":7.11,"t":"2026-09-28T17:30:00Z","v":1261,"vw":7.105714},{"c":7.1,"h":7.12,"l":7.1,"n":7,"o":7.12,"t":"2026-09-28T17:45:00Z","v":364,"vw":7.11},{"c":7.1,"h":7.105,"l":7.09,"n":116,"o":7.1,"t":"2026-09-28T18:00:00Z","v":3819,"vw":7.097421},{"c":7.085,"h":7.1,"l":7.08,"n":35,"o":7.1,"t":"2026-09-28T18:15:00Z","v":1756,"vw":7.086916},{"c":7.09,"h":7.1,"l":7.08,"n":32,"o":7.085,"t":"2026-09-28T18:30:00Z","v":1415,"vw":7.086875},{"c":7.1,"h":7.1,"l":7.1,"n":11,"o":7.1,"t":"2026-09-28T18:45:00Z","v":525,"vw":7.1},{"c":7.1071,"h":7.1099,"l":7.1071,"n":8,"o":7.1099,"t":"2026-09-28T19:00:00Z","v":524,"vw":7.108552},{"c":7.1,"h":7.11,"l":7.08,"n":106,"o":7.09,"t":"2026-09-28T19:15:00Z","v":4545,"vw":7.10307},{"c":7.1,"h":7.11,"l":7.1,"n":51,"o":7.1,"t":"2026-09-28T19:30:00Z","v":1952,"vw":7.104193},{"c":7.11,"h":7.11,"l":7.09,"n":224,"o":7.09,"t":"2026-09-28T19:45:00Z","v":8822,"vw":7.096733},{"c":7.1,"h":7.1,"l":7.1,"n":7,"o":7.1,"t":"2026-09-28T20:00:00Z","v":17541,"vw":7.1},{"c":7.075,"h":7.12,"l":7.035,"n":43,"o":7.12,"t":"2026-09-29T13:30:00Z","v":3327,"vw":7.075581},{"c":7.095,"h":7.115,"l":7.06,"n":69,"o":7.06,"t":"2026-09-29T13:45:00Z","v":4312,"vw":7.099564},{"c":7.115,"h":7.115,"l":7.11,"n":12,"o":7.11,"t":"2026-09-29T14:00:00Z","v":822,"vw":7.110714},{"c":7.115,"h":7.13,"l":7.115,"n":17,"o":7.12,"t":"2026-09-29T14:15:00Z","v":856,"vw":7.123695},{"c":7.07,"h":7.1,"l":7.05,"n":137,"o":7.1,"t":"2026-09-29T14:30:00Z","v":8827,"vw":7.073124},{"c":7.08,"h":7.11,"l":7.08,"n":53,"o":7.08,"t":"2026-09-29T14:45:00Z","v":2480,"vw":7.0886},{"c":7.06,"h":7.0712,"l":7.06,"n":12,"o":7.065,"t":"2026-09-29T15:00:00Z","v":1998,"vw":7.062482},{"c":7.04,"h":7.05,"l":7.04,"n":38,"o":7.04,"t":"2026-09-29T15:15:00Z","v":1543,"vw":7.041006},{"c":7.01,"h":7.025,"l":7.01,"n":36,"o":7.02,"t":"2026-09-29T15:30:00Z","v":3737,"vw":7.014056},{"c":6.98,"h":7.01,"l":6.9714,"n":67,"o":7.005,"t":"2026-09-29T15:45:00Z","v":2928,"vw":6.984892},{"c":7.05,"h":7.05,"l":6.94,"n":122,"o":6.975,"t":"2026-09-29T16:00:00Z","v":8711,"vw":6.987432},{"c":7.06,"h":7.06,"l":7.04,"n":17,"o":7.05,"t":"2026-09-29T16:15:00Z","v":850,"vw":7.051667},{"c":7.04,"h":7.04,"l":7.035,"n":34,"o":7.04,"t":"2026-09-29T16:30:00Z","v":1686,"vw":7.039578},{"c":7.06,"h":7.06,"l":7.0475,"n":23,"o":7.05,"t":"2026-09-29T16:45:00Z","v":1667,"vw":7.054842},{"c":7.03,"h":7.07,"l":7.015,"n":68,"o":7.06,"t":"2026-09-29T17:15:00Z","v":5293,"vw":7.039041},{"c":7.065,"h":7.065,"l":7.04,"n":26,"o":7.04,"t":"2026-09-29T17:30:00Z","v":2284,"vw":7.048571},{"c":7.06,"h":7.07,"l":7.05,"n":56,"o":7.05,"t":"2026-09-29T17:45:00Z","v":4519,"vw":7.060457},{"c":7,"h":7.06,"l":7,"n":61,"o":7.06,"t":"2026-09-29T18:00:00Z","v":2597,"vw":7.035},{"c":6.94,"h":6.99,"l":6.925,"n":119,"o":6.99,"t":"2026-09-29T18:15:00Z","v":12071,"vw":6.951521},{"c":6.96,"h":6.96,"l":6.92,"n":66,"o":6.9398,"t":"2026-09-29T18:30:00Z","v":3043,"vw":6.93156},{"c":6.94,"h":6.94,"l":6.93,"n":38,"o":6.94,"t":"2026-09-29T18:45:00Z","v":1576,"vw":6.937234},{"c":6.965,"h":6.965,"l":6.94,"n":78,"o":6.94,"t":"2026-09-29T19:00:00Z","v":2625,"vw":6.954333},{"c":6.986,"h":7,"l":6.945,"n":176,"o":6.96,"t":"2026-09-29T19:15:00Z","v":10867,"vw":6.970096},{"c":6.985,"h":6.985,"l":6.965,"n":178,"o":6.98,"t":"2026-09-29T19:30:00Z","v":10448,"vw":6.973247},{"c":6.885,"h":6.98,"l":6.88,"n":508,"o":6.98,"t":"2026-09-29T19:45:00Z","v":34851,"vw":6.913438},{"c":6.89,"h":6.89,"l":6.89,"n":6,"o":6.89,"t":"2026-09-29T20:00:00Z","v":9608,"vw":6.89},{"c":6.89,"h":6.89,"l":6.89,"n":3,"o":6.89,"t":"2026-09-29T21:15:00Z","v":502,"vw":6.89},{"c":6.8529,"h":6.92,"l":6.83,"n":52,"o":6.92,"t":"2026-09-30T13:30:00Z","v":5618,"vw":6.891661},{"c":6.86,"h":6.86,"l":6.82,"n":41,"o":6.83,"t":"2026-09-30T13:45:00Z","v":5059,"vw":6.830201},{"c":6.86,"h":6.905,"l":6.85,"n":50,"o":6.86,"t":"2026-09-30T14:00:00Z","v":2732,"vw":6.877886},{"c":6.855,"h":6.89,"l":6.855,"n":74,"o":6.865,"t":"2026-09-30T14:15:00Z","v":6253,"vw":6.879901},{"c":6.84,"h":6.86,"l":6.835,"n":47,"o":6.845,"t":"2026-09-30T14:30:00Z","v":1846,"vw":6.846607},{"c":6.86,"h":6.86,"l":6.85,"n":61,"o":6.85,"t":"2026-09-30T14:45:00Z","v":2769,"vw":6.854259},{"c":6.895,"h":6.9193,"l":6.8786,"n":59,"o":6.88,"t":"2026-09-30T15:00:00Z","v":5786,"vw":6.895483},{"c":6.9099,"h":6.92,"l":6.86,"n":126,"o":6.9,"t":"2026-09-30T15:15:00Z","v":7550,"vw":6.879848},{"c":6.89,"h":6.91,"l":6.89,"n":31,"o":6.91,"t":"2026-09-30T15:30:00Z","v":1318,"vw":6.904819},{"c":6.88,"h":6.885,"l":6.88,"n":32,"o":6.885,"t":"2026-09-30T15:45:00Z","v":862,"vw":6.881429},{"c":6.9,"h":6.9,"l":6.88,"n":20,"o":6.88,"t":"2026-09-30T16:00:00Z","v":976,"vw":6.884373},{"c":6.91,"h":6.91,"l":6.892,"n":22,"o":6.91,"t":"2026-09-30T16:15:00Z","v":1160,"vw":6.905287},{"c":6.92,"h":6.92,"l":6.9,"n":26,"o":6.92,"t":"2026-09-30T16:30:00Z","v":1614,"vw":6.9089},{"c":6.92,"h":6.925,"l":6.91,"n":42,"o":6.92,"t":"2026-09-30T16:45:00Z","v":2115,"vw":6.91975},{"c":6.895,"h":6.91,"l":6.895,"n":35,"o":6.9,"t":"2026-09-30T17:00:00Z","v":1005,"vw":6.9},{"c":6.87,"h":6.9,"l":6.87,"n":53,"o":6.895,"t":"2026-09-30T17:15:00Z","v":2612,"vw":6.880509},{"c":6.89,"h":6.89,"l":6.875,"n":28,"o":6.875,"t":"2026-09-30T17:30:00Z","v":1217,"vw":6.884889},{"c":6.855,"h":6.871,"l":6.83,"n":99,"o":6.871,"t":"2026-09-30T17:45:00Z","v":16400,"vw":6.852585},{"c":6.815,"h":6.86,"l":6.8,"n":868,"o":6.86,"t":"2026-09-30T18:00:00Z","v":56950,"vw":6.807508},{"c":6.8,"h":6.82,"l":6.8,"n":83,"o":6.815,"t":"2026-09-30T18:15:00Z","v":5497,"vw":6.804601},{"c":6.79,"h":6.8,"l":6.79,"n":28,"o":6.8,"t":"2026-09-30T18:30:00Z","v":976,"vw":6.796667},{"c":6.775,"h":6.78,"l":6.775,"n":51,"o":6.78,"t":"2026-09-30T18:45:00Z","v":3413,"vw":6.776365},{"c":6.78,"h":6.79,"l":6.77,"n":35,"o":6.775,"t":"2026-09-30T19:00:00Z","v":1973,"vw":6.779679},{"c":6.75,"h":6.77,"l":6.74,"n":106,"o":6.77,"t":"2026-09-30T19:15:00Z","v":5932,"vw":6.753076},{"c":6.745,"h":6.75,"l":6.74,"n":67,"o":6.74,"t":"2026-09-30T19:30:00Z","v":2027,"vw":6.747264},{"c":6.75,"h":6.79,"l":6.73,"n":408,"o":6.74,"t":"2026-09-30T19:45:00Z","v":20543,"vw":6.755368},{"c":6.75,"h":6.75,"l":6.75,"n":4,"o":6.75,"t":"2026-09-30T20:00:00Z","v":26265,"vw":6.75},{"c":6.88,"h":6.88,"l":6.88,"n":2,"o":6.88,"t":"2026-10-01T12:15:00Z","v":1500,"vw":6.88},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-01T13:15:00Z","v":200,"vw":6.75},{"c":6.52,"h":6.71,"l":6.51,"n":203,"o":6.71,"t":"2026-10-01T13:30:00Z","v":17464,"vw":6.600439},{"c":6.54,"h":6.58,"l":6.5002,"n":102,"o":6.515,"t":"2026-10-01T13:45:00Z","v":10727,"vw":6.56462},{"c":6.46,"h":6.52,"l":6.43,"n":286,"o":6.52,"t":"2026-10-01T14:00:00Z","v":27637,"vw":6.472758},{"c":6.455,"h":6.4677,"l":6.415,"n":181,"o":6.46,"t":"2026-10-01T14:15:00Z","v":11961,"vw":6.4423},{"c":6.4552,"h":6.49,"l":6.44,"n":96,"o":6.47,"t":"2026-10-01T14:30:00Z","v":5389,"vw":6.460289},{"c":6.4,"h":6.44,"l":6.37,"n":227,"o":6.435,"t":"2026-10-01T14:45:00Z","v":42021,"vw":6.401713},{"c":6.39,"h":6.4,"l":6.35,"n":72,"o":6.37,"t":"2026-10-01T15:00:00Z","v":5580,"vw":6.370832},{"c":6.435,"h":6.4463,"l":6.41,"n":40,"o":6.41,"t":"2026-10-01T15:15:00Z","v":3516,"vw":6.42039},{"c":6.425,"h":6.457,"l":6.425,"n":56,"o":6.44,"t":"2026-10-01T15:30:00Z","v":2248,"vw":6.436977},{"c":6.44,"h":6.44,"l":6.42,"n":41,"o":6.43,"t":"2026-10-01T15:45:00Z","v":2833,"vw":6.428318},{"c":6.45,"h":6.46,"l":6.44,"n":53,"o":6.45,"t":"2026-10-01T16:00:00Z","v":6409,"vw":6.443081},{"c":6.45,"h":6.46,"l":6.44,"n":35,"o":6.445,"t":"2026-10-01T16:15:00Z","v":1346,"vw":6.449167},{"c":6.475,"h":6.49,"l":6.45,"n":47,"o":6.45,"t":"2026-10-01T16:30:00Z","v":2483,"vw":6.478937},{"c":6.51,"h":6.535,"l":6.45,"n":122,"o":6.45,"t":"2026-10-01T16:45:00Z","v":6385,"vw":6.495096},{"c":6.56,"h":6.56,"l":6.51,"n":73,"o":6.51,"t":"2026-10-01T17:00:00Z","v":7185,"vw":6.547402},{"c":6.58,"h":6.58,"l":6.55,"n":39,"o":6.55,"t":"2026-10-01T17:15:00Z","v":1705,"vw":6.567308},{"c":6.63,"h":6.63,"l":6.6047,"n":98,"o":6.62,"t":"2026-10-01T17:30:00Z","v":3513,"vw":6.621095},{"c":6.625,"h":6.65,"l":6.62,"n":42,"o":6.62,"t":"2026-10-01T17:45:00Z","v":1803,"vw":6.634091},{"c":6.56,"h":6.59,"l":6.54,"n":83,"o":6.59,"t":"2026-10-01T18:00:00Z","v":3604,"vw":6.559626},{"c":6.565,"h":6.58,"l":6.55,"n":62,"o":6.57,"t":"2026-10-01T18:15:00Z","v":3244,"vw":6.56019},{"c":6.52,"h":6.585,"l":6.51,"n":75,"o":6.565,"t":"2026-10-01T18:30:00Z","v":7002,"vw":6.547566},{"c":6.52,"h":6.53,"l":6.52,"n":97,"o":6.52,"t":"2026-10-01T18:45:00Z","v":4901,"vw":6.522751},{"c":6.53,"h":6.54,"l":6.53,"n":35,"o":6.53,"t":"2026-10-01T19:00:00Z","v":1180,"vw":6.535714},{"c":6.515,"h":6.54,"l":6.515,"n":88,"o":6.53,"t":"2026-10-01T19:15:00Z","v":3513,"vw":6.530266},{"c":6.55,"h":6.56,"l":6.51,"n":75,"o":6.51,"t":"2026-10-01T19:30:00Z","v":4028,"vw":6.529204},{"c":6.57,"h":6.59,"l":6.55,"n":341,"o":6.55,"t":"2026-10-01T19:45:00Z","v":12183,"vw":6.569559},{"c":6.57,"h":6.57,"l":6.57,"n":5,"o":6.57,"t":"2026-10-01T20:00:00Z","v":13099,"vw":6.57},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-01T21:00:00Z","v":536,"vw":6.58},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-02T12:15:00Z","v":300,"vw":6.67},{"c":6.73,"h":6.78,"l":6.7,"n":64,"o":6.7,"t":"2026-10-02T13:30:00Z","v":5250,"vw":6.731161},{"c":6.77,"h":6.82,"l":6.7401,"n":810,"o":6.77,"t":"2026-10-02T13:45:00Z","v":10487,"vw":6.792306},{"c":6.785,"h":6.79,"l":6.75,"n":49,"o":6.75,"t":"2026-10-02T14:00:00Z","v":2649,"vw":6.770691},{"c":6.79,"h":6.79,"l":6.79,"n":7,"o":6.79,"t":"2026-10-02T14:15:00Z","v":409,"vw":6.79},{"c":6.8,"h":6.8,"l":6.77,"n":37,"o":6.78,"t":"2026-10-02T14:30:00Z","v":2417,"vw":6.789091},{"c":6.78,"h":6.8,"l":6.78,"n":35,"o":6.8,"t":"2026-10-02T14:45:00Z","v":1464,"vw":6.79},{"c":6.73,"h":6.775,"l":6.73,"n":59,"o":6.775,"t":"2026-10-02T15:00:00Z","v":1845,"vw":6.755449},{"c":6.73,"h":6.73,"l":6.71,"n":44,"o":6.72,"t":"2026-10-02T15:15:00Z","v":1788,"vw":6.719761},{"c":6.745,"h":6.75,"l":6.73,"n":17,"o":6.73,"t":"2026-10-02T15:30:00Z","v":735,"vw":6.7425},{"c":6.78,"h":6.78,"l":6.75,"n":25,"o":6.75,"t":"2026-10-02T15:45:00Z","v":2491,"vw":6.761378},{"c":6.77,"h":6.77,"l":6.765,"n":11,"o":6.765,"t":"2026-10-02T16:00:00Z","v":495,"vw":6.76625},{"c":6.84,"h":6.86,"l":6.775,"n":276,"o":6.78,"t":"2026-10-02T16:15:00Z","v":34131,"vw":6.837346},{"c":6.83,"h":6.85,"l":6.83,"n":36,"o":6.85,"t":"2026-10-02T16:30:00Z","v":1669,"vw":6.8425},{"c":6.86,"h":6.868,"l":6.84,"n":33,"o":6.84,"t":"2026-10-02T16:45:00Z","v":2741,"vw":6.856534},{"c":6.89,"h":6.89,"l":6.865,"n":52,"o":6.865,"t":"2026-10-02T17:00:00Z","v":2700,"vw":6.879565},{"c":6.93,"h":6.93,"l":6.885,"n":135,"o":6.885,"t":"2026-10-02T17:15:00Z","v":6717,"vw":6.917542},{"c":6.96,"h":6.97,"l":6.95,"n":72,"o":6.955,"t":"2026-10-02T17:30:00Z","v":4400,"vw":6.954571},{"c":6.98,"h":6.98,"l":6.95,"n":40,"o":6.97,"t":"2026-10-02T17:45:00Z","v":1615,"vw":6.969667},{"c":6.97,"h":6.97,"l":6.945,"n":161,"o":6.96,"t":"2026-10-02T18:00:00Z","v":7706,"vw":6.961201},{"c":6.96,"h":6.98,"l":6.96,"n":99,"o":6.97,"t":"2026-10-02T18:15:00Z","v":6417,"vw":6.963163},{"c":6.935,"h":6.97,"l":6.935,"n":49,"o":6.97,"t":"2026-10-02T18:30:00Z","v":2796,"vw":6.955128},{"c":6.94,"h":6.95,"l":6.92,"n":79,"o":6.935,"t":"2026-10-02T18:45:00Z","v":9150,"vw":6.933344},{"c":6.905,"h":6.92,"l":6.905,"n":27,"o":6.92,"t":"2026-10-02T19:00:00Z","v":3146,"vw":6.917285},{"c":6.95,"h":6.95,"l":6.9,"n":83,"o":6.9,"t":"2026-10-02T19:15:00Z","v":6789,"vw":6.921182},{"c":6.96,"h":6.97,"l":6.96,"n":146,"o":6.96,"t":"2026-10-02T19:30:00Z","v":8007,"vw":6.961907},{"c":6.92,"h":6.96,"l":6.89,"n":530,"o":6.96,"t":"2026-10-02T19:45:00Z","v":25956,"vw":6.916808},{"c":6.9,"h":6.9,"l":6.9,"n":5,"o":6.9,"t":"2026-10-02T20:00:00Z","v":16897,"vw":6.9},{"c":6.7,"h":6.87,"l":6.7,"n":68,"o":6.87,"t":"2026-10-05T13:30:00Z","v":7624,"vw":6.761434},{"c":6.715,"h":6.72,"l":6.7,"n":30,"o":6.71,"t":"2026-10-05T13:45:00Z","v":2221,"vw":6.715},{"c":6.81,"h":6.81,"l":6.74,"n":43,"o":6.74,"t":"2026-10-05T14:00:00Z","v":2053,"vw":6.76774},{"c":6.79,"h":6.82,"l":6.79,"n":23,"o":6.8,"t":"2026-10-05T14:15:00Z","v":1530,"vw":6.800794},{"c":6.78,"h":6.79,"l":6.765,"n":46,"o":6.785,"t":"2026-10-05T14:30:00Z","v":4365,"vw":6.775901},{"c":6.78,"h":6.78,"l":6.78,"n":7,"o":6.78,"t":"2026-10-05T14:45:00Z","v":191,"vw":6.78},{"c":6.8,"h":6.8,"l":6.8,"n":16,"o":6.8,"t":"2026-10-05T15:00:00Z","v":571,"vw":6.8},{"c":6.785,"h":6.785,"l":6.765,"n":31,"o":6.765,"t":"2026-10-05T15:15:00Z","v":6196,"vw":6.780644},{"c":6.81,"h":6.81,"l":6.79,"n":17,"o":6.81,"t":"2026-10-05T15:30:00Z","v":1115,"vw":6.80185},{"c":6.786,"h":6.79,"l":6.785,"n":19,"o":6.785,"t":"2026-10-05T15:45:00Z","v":693,"vw":6.786923},{"c":6.81,"h":6.81,"l":6.81,"n":13,"o":6.81,"t":"2026-10-05T16:00:00Z","v":503,"vw":6.81},{"c":6.82,"h":6.82,"l":6.82,"n":15,"o":6.82,"t":"2026-10-05T16:15:00Z","v":440,"vw":6.82},{"c":6.8368,"h":6.84,"l":6.83,"n":50,"o":6.83,"t":"2026-10-05T16:30:00Z","v":1868,"vw":6.831761},{"c":6.85,"h":6.85,"l":6.85,"n":17,"o":6.85,"t":"2026-10-05T16:45:00Z","v":585,"vw":6.85},{"c":6.815,"h":6.85,"l":6.815,"n":47,"o":6.85,"t":"2026-10-05T17:00:00Z","v":1849,"vw":6.830625},{"c":6.8,"h":6.8,"l":6.8,"n":12,"o":6.8,"t":"2026-10-05T17:15:00Z","v":466,"vw":6.8},{"c":6.81,"h":6.82,"l":6.805,"n":27,"o":6.82,"t":"2026-10-05T17:30:00Z","v":2032,"vw":6.811471},{"c":6.8025,"h":6.82,"l":6.7975,"n":22,"o":6.82,"t":"2026-10-05T17:45:00Z","v":2077,"vw":6.804473},{"c":6.82,"h":6.82,"l":6.8,"n":20,"o":6.8,"t":"2026-10-05T18:00:00Z","v":3379,"vw":6.805565},{"c":6.8,"h":6.8,"l":6.79,"n":14,"o":6.79,"t":"2026-10-05T18:15:00Z","v":750,"vw":6.798},{"c":6.81,"h":6.81,"l":6.7943,"n":34,"o":6.7943,"t":"2026-10-05T18:30:00Z","v":1732,"vw":6.802673},{"c":6.82,"h":6.8255,"l":6.82,"n":5,"o":6.8255,"t":"2026-10-05T18:45:00Z","v":941,"vw":6.821784},{"c":6.84,"h":6.84,"l":6.83,"n":31,"o":6.83,"t":"2026-10-05T19:00:00Z","v":1543,"vw":6.834189},{"c":6.79,"h":6.84,"l":6.79,"n":77,"o":6.83,"t":"2026-10-05T19:15:00Z","v":5941,"vw":6.804606},{"c":6.79,"h":6.79,"l":6.78,"n":48,"o":6.785,"t":"2026-10-05T19:30:00Z","v":2694,"vw":6.784175},{"c":6.77,"h":6.81,"l":6.745,"n":352,"o":6.81,"t":"2026-10-05T19:45:00Z","v":22373,"vw":6.759097},{"c":6.76,"h":6.76,"l":6.76,"n":7,"o":6.76,"t":"2026-10-05T20:00:00Z","v":22566,"vw":6.76},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-05T22:45:00Z","v":400,"vw":6.75},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-06T11:15:00Z","v":149,"vw":6.88},{"c":6.81,"h":6.81,"l":6.79,"n":9,"o":6.81,"t":"2026-10-06T13:30:00Z","v":943,"vw":6.807688},{"c":6.78,"h":6.79,"l":6.77,"n":27,"o":6.775,"t":"2026-10-06T13:45:00Z","v":1295,"vw":6.779793},{"c":6.795,"h":6.81,"l":6.79,"n":16,"o":6.79,"t":"2026-10-06T14:00:00Z","v":1070,"vw":6.80125},{"c":6.77,"h":6.7799,"l":6.76,"n":27,"o":6.77,"t":"2026-10-06T14:15:00Z","v":1453,"vw":6.77295},{"c":6.795,"h":6.795,"l":6.76,"n":49,"o":6.77,"t":"2026-10-06T14:30:00Z","v":3017,"vw":6.776818},{"c":6.795,"h":6.795,"l":6.795,"n":4,"o":6.795,"t":"2026-10-06T14:45:00Z","v":132,"vw":6.795},{"c":6.81,"h":6.81,"l":6.79,"n":16,"o":6.795,"t":"2026-10-06T15:00:00Z","v":1169,"vw":6.799586},{"c":6.772,"h":6.815,"l":6.772,"n":44,"o":6.815,"t":"2026-10-06T15:15:00Z","v":8923,"vw":6.807801},{"c":6.75,"h":6.77,"l":6.75,"n":28,"o":6.77,"t":"2026-10-06T15:30:00Z","v":893,"vw":6.765074},{"c":6.745,"h":6.745,"l":6.745,"n":7,"o":6.745,"t":"2026-10-06T15:45:00Z","v":1160,"vw":6.745},{"c":6.75,"h":6.75,"l":6.75,"n":10,"o":6.75,"t":"2026-10-06T16:15:00Z","v":360,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-06T16:30:00Z","v":200,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-06T17:00:00Z","v":103,"vw":6.75},{"c":6.74,"h":6.745,"l":6.74,"n":19,"o":6.745,"t":"2026-10-06T17:15:00Z","v":553,"vw":6.7425},{"c":6.75,"h":6.75,"l":6.75,"n":3,"o":6.75,"t":"2026-10-06T17:30:00Z","v":200,"vw":6.75},{"c":6.79,"h":6.79,"l":6.75,"n":97,"o":6.76,"t":"2026-10-06T18:00:00Z","v":5510,"vw":6.765657},{"c":6.7761,"h":6.795,"l":6.765,"n":60,"o":6.795,"t":"2026-10-06T18:15:00Z","v":3051,"vw":6.772763},{"c":6.662,"h":6.75,"l":6.65,"n":383,"o":6.75,"t":"2026-10-06T18:30:00Z","v":58651,"vw":6.685376},{"c":6.62,"h":6.67,"l":6.615,"n":267,"o":6.67,"t":"2026-10-06T18:45:00Z","v":32180,"vw":6.645692},{"c":6.6,"h":6.63,"l":6.59,"n":257,"o":6.62,"t":"2026-10-06T19:00:00Z","v":31560,"vw":6.608158},{"c":6.635,"h":6.65,"l":6.57,"n":436,"o":6.59,"t":"2026-10-06T19:15:00Z","v":32174,"vw":6.5936},{"c":6.6324,"h":6.65,"l":6.62,"n":209,"o":6.635,"t":"2026-10-06T19:30:00Z","v":16570,"vw":6.643009},{"c":6.595,"h":6.69,"l":6.55,"n":883,"o":6.65,"t":"2026-10-06T19:45:00Z","v":89475,"vw":6.611134},{"c":6.6,"h":6.6,"l":6.6,"n":7,"o":6.6,"t":"2026-10-06T20:00:00Z","v":9624,"vw":6.6},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-06T23:45:00Z","v":100,"vw":6.65},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-07T13:15:00Z","v":477,"vw":6.5},{"c":6.425,"h":6.47,"l":6.4,"n":52,"o":6.47,"t":"2026-10-07T13:30:00Z","v":11065,"vw":6.447401},{"c":6.395,"h":6.44,"l":6.39,"n":46,"o":6.44,"t":"2026-10-07T13:45:00Z","v":4353,"vw":6.397974},{"c":6.39,"h":6.42,"l":6.39,"n":14,"o":6.41,"t":"2026-10-07T14:00:00Z","v":995,"vw":6.4077},{"c":6.355,"h":6.37,"l":6.32,"n":128,"o":6.37,"t":"2026-10-07T14:15:00Z","v":23443,"vw":6.349079},{"c":6.3568,"h":6.36,"l":6.34,"n":68,"o":6.3425,"t":"2026-10-07T14:30:00Z","v":7610,"vw":6.346736},{"c":6.32,"h":6.34,"l":6.31,"n":209,"o":6.34,"t":"2026-10-07T14:45:00Z","v":12767,"vw":6.330212},{"c":6.29,"h":6.31,"l":6.29,"n":43,"o":6.31,"t":"2026-10-07T15:00:00Z","v":2004,"vw":6.296923},{"c":6.2724,"h":6.308,"l":6.27,"n":236,"o":6.29,"t":"2026-10-07T15:15:00Z","v":19132,"vw":6.285253},{"c":6.29,"h":6.299,"l":6.2734,"n":59,"o":6.2734,"t":"2026-10-07T15:30:00Z","v":4094,"vw":6.286696},{"c":6.29,"h":6.29,"l":6.28,"n":23,"o":6.28,"t":"2026-10-07T15:45:00Z","v":2449,"vw":6.284545},{"c":6.31,"h":6.31,"l":6.29,"n":34,"o":6.29,"t":"2026-10-07T16:00:00Z","v":3594,"vw":6.293031},{"c":6.35,"h":6.35,"l":6.32,"n":26,"o":6.32,"t":"2026-10-07T16:15:00Z","v":1110,"vw":6.340125},{"c":6.31,"h":6.34,"l":6.31,"n":55,"o":6.34,"t":"2026-10-07T16:30:00Z","v":3577,"vw":6.325907},{"c":6.31,"h":6.32,"l":6.31,"n":24,"o":6.32,"t":"2026-10-07T16:45:00Z","v":1023,"vw":6.31625},{"c":6.31,"h":6.31,"l":6.302,"n":51,"o":6.31,"t":"2026-10-07T17:00:00Z","v":4492,"vw":6.304656},{"c":6.3055,"h":6.31,"l":6.29,"n":87,"o":6.3,"t":"2026-10-07T17:15:00Z","v":7708,"vw":6.299354},{"c":6.3,"h":6.305,"l":6.28,"n":13,"o":6.305,"t":"2026-10-07T17:30:00Z","v":613,"vw":6.295435},{"c":6.29,"h":6.31,"l":6.29,"n":33,"o":6.29,"t":"2026-10-07T17:45:00Z","v":6558,"vw":6.300057},{"c":6.3,"h":6.3,"l":6.3,"n":22,"o":6.3,"t":"2026-10-07T18:00:00Z","v":635,"vw":6.3},{"c":6.28,"h":6.3,"l":6.28,"n":53,"o":6.3,"t":"2026-10-07T18:15:00Z","v":2046,"vw":6.284545},{"c":6.27,"h":6.305,"l":6.27,"n":51,"o":6.29,"t":"2026-10-07T18:30:00Z","v":4028,"vw":6.298106},{"c":6.26,"h":6.29,"l":6.25,"n":163,"o":6.28,"t":"2026-10-07T18:45:00Z","v":15081,"vw":6.267111},{"c":6.275,"h":6.275,"l":6.2398,"n":88,"o":6.2669,"t":"2026-10-07T19:00:00Z","v":3961,"vw":6.258091},{"c":6.26,"h":6.28,"l":6.26,"n":32,"o":6.27,"t":"2026-10-07T19:15:00Z","v":2350,"vw":6.27135},{"c":6.28,"h":6.285,"l":6.28,"n":51,"o":6.28,"t":"2026-10-07T19:30:00Z","v":3021,"vw":6.280656},{"c":6.29,"h":6.31,"l":6.27,"n":455,"o":6.2879,"t":"2026-10-07T19:45:00Z","v":26608,"vw":6.289626},{"c":6.29,"h":6.29,"l":6.29,"n":10,"o":6.29,"t":"2026-10-07T20:00:00Z","v":15158,"vw":6.29},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-08T13:00:00Z","v":600,"vw":6.12},{"c":6.195,"h":6.22,"l":6.12,"n":153,"o":6.22,"t":"2026-10-08T13:30:00Z","v":20193,"vw":6.181147},{"c":6.22,"h":6.26,"l":6.21,"n":46,"o":6.21,"t":"2026-10-08T13:45:00Z","v":2028,"vw":6.236},{"c":6.209,"h":6.239,"l":6.205,"n":32,"o":6.23,"t":"2026-10-08T14:00:00Z","v":2056,"vw":6.226112},{"c":6.195,"h":6.195,"l":6.195,"n":2,"o":6.195,"t":"2026-10-08T14:15:00Z","v":127,"vw":6.195},{"c":6.14,"h":6.185,"l":6.12,"n":29,"o":6.18,"t":"2026-10-08T14:30:00Z","v":2705,"vw":6.169613},{"c":6.14,"h":6.18,"l":6.12,"n":128,"o":6.12,"t":"2026-10-08T14:45:00Z","v":22177,"vw":6.160854},{"c":6.125,"h":6.13,"l":6.06,"n":115,"o":6.12,"t":"2026-10-08T15:00:00Z","v":18677,"vw":6.098674},{"c":6.155,"h":6.155,"l":6.12,"n":66,"o":6.13,"t":"2026-10-08T15:15:00Z","v":9097,"vw":6.132389},{"c":6.125,"h":6.145,"l":6.12,"n":9,"o":6.145,"t":"2026-10-08T15:30:00Z","v":382,"vw":6.13},{"c":6.16,"h":6.16,"l":6.14,"n":39,"o":6.14,"t":"2026-10-08T15:45:00Z","v":2318,"vw":6.146203},{"c":6.175,"h":6.175,"l":6.145,"n":42,"o":6.15,"t":"2026-10-08T16:00:00Z","v":3899,"vw":6.155936},{"c":6.2,"h":6.24,"l":6.19,"n":83,"o":6.19,"t":"2026-10-08T16:15:00Z","v":4825,"vw":6.21623},{"c":6.19,"h":6.19,"l":6.155,"n":42,"o":6.17,"t":"2026-10-08T16:30:00Z","v":4476,"vw":6.173641},{"c":6.17,"h":6.17,"l":6.17,"n":38,"o":6.17,"t":"2026-10-08T16:45:00Z","v":1611,"vw":6.17},{"c":6.16,"h":6.16,"l":6.1,"n":67,"o":6.15,"t":"2026-10-08T17:00:00Z","v":3335,"vw":6.143114},{"c":6.1304,"h":6.17,"l":6.1304,"n":35,"o":6.16,"t":"2026-10-08T17:15:00Z","v":5901,"vw":6.149458},{"c":6.16,"h":6.165,"l":6.13,"n":40,"o":6.135,"t":"2026-10-08T17:30:00Z","v":2777,"vw":6.147633},{"c":6.14,"h":6.17,"l":6.1336,"n":47,"o":6.15,"t":"2026-10-08T17:45:00Z","v":2906,"vw":6.155704},{"c":6.165,"h":6.165,"l":6.14,"n":103,"o":6.145,"t":"2026-10-08T18:00:00Z","v":3899,"vw":6.149827},{"c":6.1778,"h":6.1778,"l":6.15,"n":72,"o":6.1642,"t":"2026-10-08T18:15:00Z","v":3530,"vw":6.162274},{"c":6.14,"h":6.16,"l":6.14,"n":22,"o":6.16,"t":"2026-10-08T18:30:00Z","v":636,"vw":6.151},{"c":6.13,"h":6.15,"l":6.13,"n":37,"o":6.15,"t":"2026-10-08T18:45:00Z","v":1776,"vw":6.139286},{"c":6.14,"h":6.14,"l":6.11,"n":63,"o":6.13,"t":"2026-10-08T19:00:00Z","v":2773,"vw":6.129209},{"c":6.15,"h":6.168,"l":6.14,"n":77,"o":6.14,"t":"2026-10-08T19:15:00Z","v":7689,"vw":6.147901},{"c":6.14,"h":6.155,"l":6.13,"n":98,"o":6.13,"t":"2026-10-08T19:30:00Z","v":6813,"vw":6.140795},{"c":6.17,"h":6.18,"l":6.13,"n":645,"o":6.14,"t":"2026-10-08T19:45:00Z","v":37631,"vw":6.158625},{"c":6.17,"h":6.17,"l":6.17,"n":10,"o":6.17,"t":"2026-10-08T20:00:00Z","v":18527,"vw":6.17},{"c":6.16,"h":6.16,"l":6.16,"n":8,"o":6.16,"t":"2026-10-08T21:45:00Z","v":170,"vw":6.16},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-09T13:15:00Z","v":100,"vw":6.19},{"c":6.11,"h":6.22,"l":6.09,"n":73,"o":6.22,"t":"2026-10-09T13:30:00Z","v":6412,"vw":6.138075},{"c":6.12,"h":6.12,"l":6.08,"n":29,"o":6.08,"t":"2026-10-09T13:45:00Z","v":2813,"vw":6.096826},{"c":6.165,"h":6.165,"l":6.125,"n":29,"o":6.13,"t":"2026-10-09T14:00:00Z","v":1487,"vw":6.146667},{"c":6.165,"h":6.165,"l":6.165,"n":12,"o":6.165,"t":"2026-10-09T14:15:00Z","v":718,"vw":6.165},{"c":6.17,"h":6.17,"l":6.12,"n":32,"o":6.135,"t":"2026-10-09T14:30:00Z","v":2145,"vw":6.149196},{"c":6.19,"h":6.19,"l":6.18,"n":9,"o":6.18,"t":"2026-10-09T14:45:00Z","v":945,"vw":6.182222},{"c":6.16,"h":6.18,"l":6.16,"n":25,"o":6.17,"t":"2026-10-09T15:00:00Z","v":2718,"vw":6.16775},{"c":6.17,"h":6.18,"l":6.17,"n":28,"o":6.17,"t":"2026-10-09T15:15:00Z","v":1614,"vw":6.170845},{"c":6.155,"h":6.1781,"l":6.155,"n":40,"o":6.1781,"t":"2026-10-09T15:30:00Z","v":1391,"vw":6.166485},{"c":6.16,"h":6.16,"l":6.14,"n":52,"o":6.1421,"t":"2026-10-09T15:45:00Z","v":2320,"vw":6.152009},{"c":6.16,"h":6.1679,"l":6.16,"n":6,"o":6.16,"t":"2026-10-09T16:00:00Z","v":3058,"vw":6.161967},{"c":6.16,"h":6.16,"l":6.15,"n":47,"o":6.15,"t":"2026-10-09T16:15:00Z","v":2058,"vw":6.156923},{"c":6.15,"h":6.18,"l":6.14,"n":74,"o":6.17,"t":"2026-10-09T16:30:00Z","v":12268,"vw":6.143479},{"c":6.175,"h":6.175,"l":6.15,"n":56,"o":6.15,"t":"2026-10-09T16:45:00Z","v":3200,"vw":6.164881},{"c":6.16,"h":6.17,"l":6.16,"n":11,"o":6.17,"t":"2026-10-09T17:00:00Z","v":434,"vw":6.165},{"c":6.17,"h":6.18,"l":6.1601,"n":18,"o":6.1601,"t":"2026-10-09T17:15:00Z","v":1534,"vw":6.167504},{"c":6.18,"h":6.18,"l":6.17,"n":27,"o":6.17,"t":"2026-10-09T17:45:00Z","v":1293,"vw":6.175},{"c":6.19,"h":6.19,"l":6.18,"n":20,"o":6.18,"t":"2026-10-09T18:00:00Z","v":1050,"vw":6.188889},{"c":6.27,"h":6.29,"l":6.19,"n":147,"o":6.19,"t":"2026-10-09T18:15:00Z","v":22472,"vw":6.244478},{"c":6.205,"h":6.27,"l":6.2,"n":85,"o":6.27,"t":"2026-10-09T18:30:00Z","v":8714,"vw":6.227733},{"c":6.205,"h":6.22,"l":6.205,"n":55,"o":6.21,"t":"2026-10-09T18:45:00Z","v":2570,"vw":6.21374},{"c":6.24,"h":6.24,"l":6.2,"n":66,"o":6.2,"t":"2026-10-09T19:00:00Z","v":4469,"vw":6.214677},{"c":6.26,"h":6.265,"l":6.24,"n":61,"o":6.24,"t":"2026-10-09T19:15:00Z","v":3414,"vw":6.256938},{"c":6.27,"h":6.27,"l":6.24,"n":134,"o":6.25,"t":"2026-10-09T19:30:00Z","v":8823,"vw":6.255505},{"c":6.245,"h":6.29,"l":6.24,"n":498,"o":6.265,"t":"2026-10-09T19:45:00Z","v":37844,"vw":6.259894},{"c":6.25,"h":6.25,"l":6.25,"n":8,"o":6.25,"t":"2026-10-09T20:00:00Z","v":11908,"vw":6.25},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-10-12T08:00:00Z","v":100,"vw":6.29},{"c":6.22,"h":6.26,"l":6.16,"n":43,"o":6.26,"t":"2026-10-12T13:30:00Z","v":3084,"vw":6.226752},{"c":6.23,"h":6.23,"l":6.23,"n":11,"o":6.23,"t":"2026-10-12T13:45:00Z","v":465,"vw":6.23},{"c":6.25,"h":6.25,"l":6.185,"n":98,"o":6.2,"t":"2026-10-12T14:00:00Z","v":3325,"vw":6.20778},{"c":6.32,"h":6.32,"l":6.26,"n":147,"o":6.26,"t":"2026-10-12T14:15:00Z","v":13618,"vw":6.286166},{"c":6.37,"h":6.37,"l":6.33,"n":74,"o":6.33,"t":"2026-10-12T14:30:00Z","v":2331,"vw":6.354614},{"c":6.38,"h":6.38,"l":6.38,"n":48,"o":6.38,"t":"2026-10-12T14:45:00Z","v":1797,"vw":6.38},{"c":6.35,"h":6.385,"l":6.35,"n":121,"o":6.375,"t":"2026-10-12T15:00:00Z","v":6437,"vw":6.372031},{"c":6.37,"h":6.37,"l":6.3501,"n":19,"o":6.3501,"t":"2026-10-12T15:15:00Z","v":509,"vw":6.3569},{"c":6.386,"h":6.386,"l":6.3668,"n":18,"o":6.38,"t":"2026-10-12T15:30:00Z","v":1789,"vw":6.370875},{"c":6.335,"h":6.36,"l":6.335,"n":42,"o":6.36,"t":"2026-10-12T15:45:00Z","v":1675,"vw":6.348182},{"c":6.35,"h":6.35,"l":6.35,"n":8,"o":6.35,"t":"2026-10-12T16:00:00Z","v":346,"vw":6.35},{"c":6.3501,"h":6.36,"l":6.3501,"n":6,"o":6.36,"t":"2026-10-12T16:15:00Z","v":332,"vw":6.354683},{"c":6.352,"h":6.352,"l":6.352,"n":2,"o":6.352,"t":"2026-10-12T16:30:00Z","v":273,"vw":6.352},{"c":6.37,"h":6.37,"l":6.36,"n":6,"o":6.36,"t":"2026-10-12T16:45:00Z","v":251,"vw":6.364444},{"c":6.36,"h":6.37,"l":6.36,"n":33,"o":6.37,"t":"2026-10-12T17:00:00Z","v":1570,"vw":6.365152},{"c":6.365,"h":6.365,"l":6.35,"n":12,"o":6.35,"t":"2026-10-12T17:15:00Z","v":2004,"vw":6.353888},{"c":6.34,"h":6.3501,"l":6.34,"n":20,"o":6.3501,"t":"2026-10-12T17:30:00Z","v":1138,"vw":6.347639},{"c":6.33,"h":6.3462,"l":6.33,"n":58,"o":6.345,"t":"2026-10-12T18:00:00Z","v":1995,"vw":6.335074},{"c":6.33,"h":6.33,"l":6.33,"n":11,"o":6.33,"t":"2026-10-12T18:30:00Z","v":378,"vw":6.33},{"c":6.32,"h":6.33,"l":6.32,"n":22,"o":6.33,"t":"2026-10-12T18:45:00Z","v":382,"vw":6.325},{"c":6.29,"h":6.3007,"l":6.285,"n":47,"o":6.3007,"t":"2026-10-12T19:00:00Z","v":1966,"vw":6.295892},{"c":6.305,"h":6.305,"l":6.3,"n":50,"o":6.3,"t":"2026-10-12T19:15:00Z","v":1581,"vw":6.3017},{"c":6.27,"h":6.3,"l":6.27,"n":76,"o":6.3,"t":"2026-10-12T19:30:00Z","v":2660,"vw":6.290943},{"c":6.27,"h":6.29,"l":6.25,"n":263,"o":6.25,"t":"2026-10-12T19:45:00Z","v":9756,"vw":6.27609},{"c":6.28,"h":6.28,"l":6.28,"n":5,"o":6.28,"t":"2026-10-12T20:00:00Z","v":10852,"vw":6.28},{"c":6.3,"h":6.3,"l":6.26,"n":14,"o":6.26,"t":"2026-10-13T13:30:00Z","v":1640,"vw":6.269962},{"c":6.2763,"h":6.29,"l":6.27,"n":28,"o":6.285,"t":"2026-10-13T13:45:00Z","v":1817,"vw":6.274515},{"c":6.24,"h":6.255,"l":6.23,"n":28,"o":6.25,"t":"2026-10-13T14:00:00Z","v":4232,"vw":6.248647},{"c":6.22,"h":6.245,"l":6.22,"n":12,"o":6.225,"t":"2026-10-13T14:15:00Z","v":954,"vw":6.235887},{"c":6.199,"h":6.199,"l":6.18,"n":11,"o":6.18,"t":"2026-10-13T14:30:00Z","v":527,"vw":6.186333},{"c":6.19,"h":6.2,"l":6.17,"n":45,"o":6.17,"t":"2026-10-13T14:45:00Z","v":3001,"vw":6.193223},{"c":6.219,"h":6.219,"l":6.2,"n":26,"o":6.2,"t":"2026-10-13T15:00:00Z","v":801,"vw":6.206333},{"c":6.145,"h":6.2,"l":6.145,"n":40,"o":6.2,"t":"2026-10-13T15:15:00Z","v":4160,"vw":6.181766},{"c":6.1318,"h":6.14,"l":6.1318,"n":32,"o":6.14,"t":"2026-10-13T15:30:00Z","v":1698,"vw":6.13557},{"c":6.15,"h":6.15,"l":6.13,"n":42,"o":6.14,"t":"2026-10-13T15:45:00Z","v":1928,"vw":6.141161},{"c":6.1675,"h":6.1675,"l":6.1501,"n":12,"o":6.16,"t":"2026-10-13T16:00:00Z","v":1919,"vw":6.153903},{"c":6.19,"h":6.19,"l":6.18,"n":39,"o":6.18,"t":"2026-10-13T16:15:00Z","v":1910,"vw":6.183369},{"c":6.2,"h":6.2,"l":6.2,"n":11,"o":6.2,"t":"2026-10-13T16:30:00Z","v":508,"vw":6.2},{"c":6.225,"h":6.225,"l":6.2,"n":36,"o":6.2,"t":"2026-10-13T16:45:00Z","v":1599,"vw":6.214444},{"c":6.21,"h":6.22,"l":6.205,"n":35,"o":6.22,"t":"2026-10-13T17:00:00Z","v":2524,"vw":6.210095},{"c":6.2249,"h":6.2399,"l":6.22,"n":33,"o":6.22,"t":"2026-10-13T17:15:00Z","v":1583,"vw":6.229608},{"c":6.24,"h":6.24,"l":6.235,"n":17,"o":6.235,"t":"2026-10-13T17:30:00Z","v":805,"vw":6.239},{"c":6.22,"h":6.235,"l":6.22,"n":42,"o":6.235,"t":"2026-10-13T17:45:00Z","v":1994,"vw":6.23},{"c":6.25,"h":6.25,"l":6.23,"n":51,"o":6.23,"t":"2026-10-13T18:00:00Z","v":1900,"vw":6.243333},{"c":6.25,"h":6.25,"l":6.25,"n":20,"o":6.25,"t":"2026-10-13T18:15:00Z","v":602,"vw":6.25},{"c":6.24,"h":6.24,"l":6.24,"n":12,"o":6.24,"t":"2026-10-13T18:30:00Z","v":418,"vw":6.24},{"c":6.23,"h":6.24,"l":6.225,"n":46,"o":6.24,"t":"2026-10-13T18:45:00Z","v":2052,"vw":6.232944},{"c":6.24,"h":6.24,"l":6.24,"n":14,"o":6.24,"t":"2026-10-13T19:00:00Z","v":739,"vw":6.24},{"c":6.26,"h":6.26,"l":6.24,"n":61,"o":6.245,"t":"2026-10-13T19:15:00Z","v":5924,"vw":6.252483},{"c":6.31,"h":6.33,"l":6.26,"n":164,"o":6.26,"t":"2026-10-13T19:30:00Z","v":14862,"vw":6.290659},{"c":6.31,"h":6.325,"l":6.285,"n":422,"o":6.3022,"t":"2026-10-13T19:45:00Z","v":20984,"vw":6.300945},{"c":6.29,"h":6.29,"l":6.29,"n":9,"o":6.29,"t":"2026-10-13T20:00:00Z","v":11056,"vw":6.29},{"c":6.2,"h":6.2,"l":6.2,"n":3,"o":6.2,"t":"2026-10-14T13:30:00Z","v":394,"vw":6.2},{"c":6.18,"h":6.22,"l":6.18,"n":12,"o":6.21,"t":"2026-10-14T13:45:00Z","v":1707,"vw":6.186535},{"c":6.16,"h":6.16,"l":6.14,"n":25,"o":6.15,"t":"2026-10-14T14:00:00Z","v":2627,"vw":6.15},{"c":6.14,"h":6.17,"l":6.14,"n":8,"o":6.17,"t":"2026-10-14T14:15:00Z","v":590,"vw":6.150695},{"c":6.15,"h":6.15,"l":6.14,"n":17,"o":6.14,"t":"2026-10-14T14:30:00Z","v":1477,"vw":6.148889},{"c":6.135,"h":6.17,"l":6.135,"n":19,"o":6.17,"t":"2026-10-14T14:45:00Z","v":1701,"vw":6.143571},{"c":6.11,"h":6.11,"l":6.1099,"n":27,"o":6.11,"t":"2026-10-14T15:00:00Z","v":1426,"vw":6.10996},{"c":6.1348,"h":6.1348,"l":6.11,"n":26,"o":6.11,"t":"2026-10-14T15:15:00Z","v":3081,"vw":6.13097},{"c":6.12,"h":6.12,"l":6.105,"n":40,"o":6.12,"t":"2026-10-14T15:30:00Z","v":9234,"vw":6.119473},{"c":6.1,"h":6.12,"l":6.1,"n":30,"o":6.115,"t":"2026-10-14T15:45:00Z","v":1886,"vw":6.111795},{"c":6.06,"h":6.1,"l":6.06,"n":74,"o":6.09,"t":"2026-10-14T16:00:00Z","v":8979,"vw":6.081696},{"c":6.07,"h":6.09,"l":6.065,"n":33,"o":6.07,"t":"2026-10-14T16:15:00Z","v":5007,"vw":6.080301},{"c":6.08,"h":6.08,"l":6.08,"n":18,"o":6.08,"t":"2026-10-14T16:30:00Z","v":864,"vw":6.08},{"c":6.11,"h":6.12,"l":6.075,"n":96,"o":6.075,"t":"2026-10-14T16:45:00Z","v":8436,"vw":6.104266},{"c":6.11,"h":6.11,"l":6.1,"n":42,"o":6.1,"t":"2026-10-14T17:00:00Z","v":5580,"vw":6.109338},{"c":6.07,"h":6.1,"l":6.06,"n":106,"o":6.1,"t":"2026-10-14T17:15:00Z","v":14433,"vw":6.086681},{"c":6.078,"h":6.08,"l":6.06,"n":50,"o":6.06,"t":"2026-10-14T17:30:00Z","v":3514,"vw":6.068796},{"c":6.065,"h":6.0758,"l":6.06,"n":41,"o":6.0758,"t":"2026-10-14T17:45:00Z","v":17872,"vw":6.061141},{"c":6.05,"h":6.065,"l":6.03,"n":98,"o":6.06,"t":"2026-10-14T18:00:00Z","v":10232,"vw":6.049091},{"c":6.08,"h":6.08,"l":6.04,"n":44,"o":6.05,"t":"2026-10-14T18:15:00Z","v":3543,"vw":6.064672},{"c":6.085,"h":6.09,"l":6.08,"n":62,"o":6.08,"t":"2026-10-14T18:30:00Z","v":5646,"vw":6.087027},{"c":6.08,"h":6.09,"l":6.075,"n":92,"o":6.085,"t":"2026-10-14T18:45:00Z","v":5196,"vw":6.085083},{"c":6.06,"h":6.08,"l":6.055,"n":54,"o":6.08,"t":"2026-10-14T19:00:00Z","v":6850,"vw":6.055968},{"c":6.065,"h":6.0802,"l":6.05,"n":131,"o":6.05,"t":"2026-10-14T19:15:00Z","v":13059,"vw":6.074033},{"c":6.02,"h":6.085,"l":6.01,"n":151,"o":6.07,"t":"2026-10-14T19:30:00Z","v":10861,"vw":6.0304},{"c":6.03,"h":6.04,"l":6,"n":403,"o":6.01,"t":"2026-10-14T19:45:00Z","v":23881,"vw":6.018561},{"c":6.04,"h":6.04,"l":6.02,"n":8,"o":6.02,"t":"2026-10-14T20:00:00Z","v":15963,"vw":6.020432},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-15T12:30:00Z","v":100,"vw":6.05},{"c":5.99,"h":6.06,"l":5.99,"n":61,"o":6.06,"t":"2026-10-15T13:30:00Z","v":6830,"vw":6.013712},{"c":6.03,"h":6.03,"l":6.01,"n":46,"o":6.02,"t":"2026-10-15T13:45:00Z","v":3549,"vw":6.021319},{"c":6.1,"h":6.1,"l":6.03,"n":83,"o":6.03,"t":"2026-10-15T14:00:00Z","v":3202,"vw":6.080571},{"c":6.09,"h":6.105,"l":6.09,"n":15,"o":6.105,"t":"2026-10-15T14:15:00Z","v":375,"vw":6.0975},{"c":6.155,"h":6.155,"l":6.08,"n":46,"o":6.08,"t":"2026-10-15T14:30:00Z","v":4862,"vw":6.122466},{"c":6.12,"h":6.12,"l":6.1,"n":6,"o":6.1,"t":"2026-10-15T14:45:00Z","v":627,"vw":6.112},{"c":6.17,"h":6.17,"l":6.14,"n":34,"o":6.14,"t":"2026-10-15T15:00:00Z","v":1384,"vw":6.15},{"c":6.145,"h":6.19,"l":6.13,"n":50,"o":6.16,"t":"2026-10-15T15:15:00Z","v":3474,"vw":6.160184},{"c":6.115,"h":6.12,"l":6.115,"n":16,"o":6.12,"t":"2026-10-15T15:30:00Z","v":472,"vw":6.1175},{"c":6.13,"h":6.13,"l":6.1,"n":82,"o":6.1,"t":"2026-10-15T15:45:00Z","v":7163,"vw":6.104158},{"c":6.105,"h":6.12,"l":6.105,"n":19,"o":6.12,"t":"2026-10-15T16:00:00Z","v":1436,"vw":6.113658},{"c":6.125,"h":6.13,"l":6.12,"n":31,"o":6.12,"t":"2026-10-15T16:15:00Z","v":1312,"vw":6.1225},{"c":6.12,"h":6.15,"l":6.12,"n":45,"o":6.13,"t":"2026-10-15T16:30:00Z","v":1869,"vw":6.14},{"c":6.11,"h":6.12,"l":6.11,"n":17,"o":6.12,"t":"2026-10-15T16:45:00Z","v":1788,"vw":6.117193},{"c":6.1,"h":6.1,"l":6.1,"n":16,"o":6.1,"t":"2026-10-15T17:00:00Z","v":653,"vw":6.1},{"c":6.13,"h":6.135,"l":6.13,"n":37,"o":6.135,"t":"2026-10-15T17:15:00Z","v":1578,"vw":6.131},{"c":6.13,"h":6.1426,"l":6.13,"n":26,"o":6.14,"t":"2026-10-15T17:30:00Z","v":1168,"vw":6.137086},{"c":6.135,"h":6.135,"l":6.13,"n":23,"o":6.13,"t":"2026-10-15T17:45:00Z","v":5850,"vw":6.130275},{"c":6.125,"h":6.14,"l":6.12,"n":69,"o":6.12,"t":"2026-10-15T18:00:00Z","v":2728,"vw":6.131126},{"c":6.135,"h":6.135,"l":6.11,"n":33,"o":6.125,"t":"2026-10-15T18:15:00Z","v":3250,"vw":6.129646},{"c":6.135,"h":6.15,"l":6.13,"n":20,"o":6.13,"t":"2026-10-15T18:30:00Z","v":1834,"vw":6.139319},{"c":6.13,"h":6.14,"l":6.1173,"n":23,"o":6.125,"t":"2026-10-15T18:45:00Z","v":1575,"vw":6.123802},{"c":6.135,"h":6.15,"l":6.121,"n":118,"o":6.121,"t":"2026-10-15T19:00:00Z","v":9323,"vw":6.142953},{"c":6.13,"h":6.17,"l":6.13,"n":63,"o":6.135,"t":"2026-10-15T19:15:00Z","v":3736,"vw":6.159571},{"c":6.14,"h":6.145,"l":6.125,"n":138,"o":6.125,"t":"2026-10-15T19:30:00Z","v":5494,"vw":6.133682},{"c":6.115,"h":6.135,"l":6.11,"n":382,"o":6.13,"t":"2026-10-15T19:45:00Z","v":18481,"vw":6.119641},{"c":6.13,"h":6.13,"l":6.13,"n":11,"o":6.13,"t":"2026-10-15T20:00:00Z","v":7473,"vw":6.13},{"c":6.12,"h":6.13,"l":6.12,"n":48,"o":6.13,"t":"2026-10-16T13:30:00Z","v":17364,"vw":6.129423},{"c":6.15,"h":6.17,"l":6.15,"n":4,"o":6.17,"t":"2026-10-16T13:45:00Z","v":501,"vw":6.165992},{"c":6.12,"h":6.19,"l":6.12,"n":60,"o":6.1675,"t":"2026-10-16T14:00:00Z","v":3489,"vw":6.172228},{"c":6.12,"h":6.12,"l":6.1,"n":20,"o":6.1,"t":"2026-10-16T14:15:00Z","v":1004,"vw":6.108334},{"c":6.09,"h":6.115,"l":6.09,"n":19,"o":6.115,"t":"2026-10-16T14:30:00Z","v":676,"vw":6.096972},{"c":6.05,"h":6.075,"l":6.05,"n":4,"o":6.075,"t":"2026-10-16T14:45:00Z","v":488,"vw":6.059868},{"c":6.0399,"h":6.05,"l":6.02,"n":17,"o":6.05,"t":"2026-10-16T15:15:00Z","v":1398,"vw":6.03415},{"c":6.02,"h":6.025,"l":6.01,"n":45,"o":6.01,"t":"2026-10-16T15:30:00Z","v":9995,"vw":6.011132},{"c":6.015,"h":6.035,"l":6.015,"n":30,"o":6.02,"t":"2026-10-16T15:45:00Z","v":2019,"vw":6.026114},{"c":6.02,"h":6.035,"l":6.015,"n":23,"o":6.02,"t":"2026-10-16T16:00:00Z","v":4076,"vw":6.025924},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-16T16:15:00Z","v":400,"vw":6.02},{"c":5.98,"h":6,"l":5.96,"n":106,"o":6,"t":"2026-10-16T16:30:00Z","v":13018,"vw":5.98346},{"c":5.9305,"h":5.97,"l":5.9305,"n":31,"o":5.97,"t":"2026-10-16T16:45:00Z","v":4385,"vw":5.946941},{"c":5.93,"h":5.935,"l":5.915,"n":67,"o":5.935,"t":"2026-10-16T17:00:00Z","v":4634,"vw":5.929106},{"c":5.95,"h":5.95,"l":5.94,"n":26,"o":5.9499,"t":"2026-10-16T17:15:00Z","v":2138,"vw":5.948754},{"c":5.98,"h":5.98,"l":5.94,"n":49,"o":5.95,"t":"2026-10-16T17:30:00Z","v":2228,"vw":5.96},{"c":5.93,"h":5.96,"l":5.93,"n":18,"o":5.96,"t":"2026-10-16T17:45:00Z","v":1133,"vw":5.948978},{"c":5.94,"h":5.94,"l":5.91,"n":100,"o":5.93,"t":"2026-10-16T18:00:00Z","v":6804,"vw":5.917724},{"c":5.925,"h":5.94,"l":5.9244,"n":46,"o":5.94,"t":"2026-10-16T18:15:00Z","v":2759,"vw":5.928873},{"c":5.92,"h":5.925,"l":5.91,"n":90,"o":5.92,"t":"2026-10-16T18:30:00Z","v":3363,"vw":5.91675},{"c":5.93,"h":5.93,"l":5.9,"n":104,"o":5.905,"t":"2026-10-16T18:45:00Z","v":4671,"vw":5.911147},{"c":5.925,"h":5.94,"l":5.92,"n":35,"o":5.94,"t":"2026-10-16T19:00:00Z","v":1946,"vw":5.936826},{"c":5.93,"h":5.95,"l":5.92,"n":142,"o":5.925,"t":"2026-10-16T19:15:00Z","v":10141,"vw":5.938438},{"c":5.91,"h":5.93,"l":5.9,"n":107,"o":5.93,"t":"2026-10-16T19:30:00Z","v":6590,"vw":5.914942},{"c":5.91,"h":5.93,"l":5.9,"n":291,"o":5.91,"t":"2026-10-16T19:45:00Z","v":19450,"vw":5.915476},{"c":5.98,"h":5.98,"l":5.89,"n":15,"o":5.89,"t":"2026-10-16T20:00:00Z","v":31342,"vw":5.919133},{"c":5.91,"h":5.91,"l":5.91,"n":3,"o":5.91,"t":"2026-10-16T21:00:00Z","v":151,"vw":5.91},{"c":5.925,"h":5.98,"l":5.925,"n":63,"o":5.97,"t":"2026-10-19T13:30:00Z","v":14117,"vw":5.953599},{"c":5.85,"h":5.88,"l":5.85,"n":35,"o":5.88,"t":"2026-10-19T13:45:00Z","v":2854,"vw":5.866552},{"c":5.86,"h":5.86,"l":5.84,"n":66,"o":5.84,"t":"2026-10-19T14:00:00Z","v":2281,"vw":5.852266},{"c":5.86,"h":5.88,"l":5.84,"n":110,"o":5.87,"t":"2026-10-19T14:15:00Z","v":6869,"vw":5.853966},{"c":5.82,"h":5.84,"l":5.81,"n":95,"o":5.84,"t":"2026-10-19T14:30:00Z","v":4312,"vw":5.820017},{"c":5.82,"h":5.83,"l":5.82,"n":53,"o":5.83,"t":"2026-10-19T14:45:00Z","v":1783,"vw":5.828889},{"c":5.86,"h":5.86,"l":5.8367,"n":40,"o":5.84,"t":"2026-10-19T15:00:00Z","v":4055,"vw":5.842113},{"c":5.88,"h":5.88,"l":5.87,"n":34,"o":5.87,"t":"2026-10-19T15:15:00Z","v":2285,"vw":5.871592},{"c":5.87,"h":5.88,"l":5.87,"n":38,"o":5.87,"t":"2026-10-19T15:30:00Z","v":2639,"vw":5.8705},{"c":5.895,"h":5.895,"l":5.8863,"n":33,"o":5.8863,"t":"2026-10-19T15:45:00Z","v":1577,"vw":5.88952},{"c":5.88,"h":5.89,"l":5.88,"n":29,"o":5.89,"t":"2026-10-19T16:00:00Z","v":1572,"vw":5.882353},{"c":5.88,"h":5.88,"l":5.87,"n":15,"o":5.88,"t":"2026-10-19T16:15:00Z","v":563,"vw":5.876},{"c":5.87,"h":5.89,"l":5.87,"n":36,"o":5.89,"t":"2026-10-19T16:30:00Z","v":3151,"vw":5.878072},{"c":5.865,"h":5.88,"l":5.865,"n":16,"o":5.87,"t":"2026-10-19T16:45:00Z","v":680,"vw":5.870607},{"c":5.85,"h":5.865,"l":5.85,"n":29,"o":5.865,"t":"2026-10-19T17:00:00Z","v":1588,"vw":5.852917},{"c":5.85,"h":5.8576,"l":5.85,"n":9,"o":5.8576,"t":"2026-10-19T17:15:00Z","v":700,"vw":5.851169},{"c":5.86,"h":5.86,"l":5.845,"n":42,"o":5.8504,"t":"2026-10-19T17:30:00Z","v":4514,"vw":5.850819},{"c":5.83,"h":5.84,"l":5.83,"n":50,"o":5.84,"t":"2026-10-19T17:45:00Z","v":2165,"vw":5.833003},{"c":5.83,"h":5.85,"l":5.83,"n":77,"o":5.84,"t":"2026-10-19T18:00:00Z","v":7640,"vw":5.838691},{"c":5.825,"h":5.83,"l":5.82,"n":48,"o":5.82,"t":"2026-10-19T18:15:00Z","v":1738,"vw":5.825209},{"c":5.815,"h":5.82,"l":5.81,"n":56,"o":5.82,"t":"2026-10-19T18:30:00Z","v":3130,"vw":5.817459},{"c":5.82,"h":5.825,"l":5.815,"n":61,"o":5.82,"t":"2026-10-19T18:45:00Z","v":3288,"vw":5.822537},{"c":5.83,"h":5.83,"l":5.82,"n":42,"o":5.82,"t":"2026-10-19T19:00:00Z","v":1944,"vw":5.826364},{"c":5.85,"h":5.85,"l":5.82,"n":55,"o":5.82,"t":"2026-10-19T19:15:00Z","v":2725,"vw":5.831},{"c":5.855,"h":5.8561,"l":5.84,"n":69,"o":5.84,"t":"2026-10-19T19:30:00Z","v":3061,"vw":5.851165},{"c":5.855,"h":5.87,"l":5.84,"n":344,"o":5.85,"t":"2026-10-19T19:45:00Z","v":20978,"vw":5.854397},{"c":5.88,"h":5.88,"l":5.85,"n":10,"o":5.85,"t":"2026-10-19T20:00:00Z","v":8656,"vw":5.851405},{"c":4.4649,"h":4.77,"l":4.4649,"n":85,"o":4.5,"t":"2026-10-19T21:15:00Z","v":11749,"vw":4.575437},{"c":4.65,"h":4.65,"l":4.4735,"n":48,"o":4.4735,"t":"2026-10-19T21:30:00Z","v":8674,"vw":4.538872},{"c":4.64,"h":4.65,"l":4.56,"n":16,"o":4.64,"t":"2026-10-19T21:45:00Z","v":4142,"vw":4.581474},{"c":4.64,"h":4.68,"l":4.63,"n":8,"o":4.6318,"t":"2026-10-19T22:00:00Z","v":1088,"vw":4.640944},{"c":4.7338,"h":4.74,"l":4.7,"n":13,"o":4.73,"t":"2026-10-19T22:15:00Z","v":3398,"vw":4.721531},{"c":4.6039,"h":4.74,"l":4.6,"n":36,"o":4.73,"t":"2026-10-19T22:30:00Z","v":26228,"vw":4.66164},{"c":4.72,"h":4.72,"l":4.68,"n":7,"o":4.68,"t":"2026-10-19T23:00:00Z","v":2500,"vw":4.718385},{"c":4.74,"h":4.74,"l":4.74,"n":5,"o":4.74,"t":"2026-10-19T23:15:00Z","v":300,"vw":4.74},{"c":4.7,"h":4.74,"l":4.68,"n":6,"o":4.68,"t":"2026-10-19T23:45:00Z","v":1994,"vw":4.705159},{"c":4.75,"h":4.76,"l":4.6,"n":32,"o":4.73,"t":"2026-10-20T08:00:00Z","v":1942,"vw":4.738547},{"c":4.68,"h":4.68,"l":4.68,"n":4,"o":4.68,"t":"2026-10-20T08:45:00Z","v":160,"vw":4.68},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-20T09:00:00Z","v":100,"vw":4.67},{"c":4.77,"h":4.78,"l":4.7,"n":10,"o":4.77,"t":"2026-10-20T11:00:00Z","v":2173,"vw":4.756162},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-20T11:15:00Z","v":497,"vw":4.7},{"c":4.75,"h":4.76,"l":4.75,"n":3,"o":4.76,"t":"2026-10-20T11:30:00Z","v":301,"vw":4.756667},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-20T11:45:00Z","v":500,"vw":4.66},{"c":4.66,"h":4.7,"l":4.66,"n":12,"o":4.7,"t":"2026-10-20T12:00:00Z","v":4216,"vw":4.698765},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-20T12:45:00Z","v":100,"vw":4.73},{"c":4.61,"h":4.74,"l":4.6,"n":79,"o":4.74,"t":"2026-10-20T13:15:00Z","v":20754,"vw":4.63108},{"c":3.9054,"h":4.74,"l":3.9033,"n":1412,"o":4.7,"t":"2026-10-20T13:30:00Z","v":348212,"vw":4.38897},{"c":4.12,"h":4.14,"l":3.85,"n":706,"o":3.9,"t":"2026-10-20T13:45:00Z","v":151651,"vw":3.976236},{"c":4.0379,"h":4.145,"l":4.01,"n":642,"o":4.1444,"t":"2026-10-20T14:00:00Z","v":98230,"vw":4.058964},{"c":4.06,"h":4.06,"l":3.94,"n":1003,"o":4.03,"t":"2026-10-20T14:15:00Z","v":92640,"vw":3.989227},{"c":3.965,"h":4.07,"l":3.94,"n":523,"o":4.0688,"t":"2026-10-20T14:30:00Z","v":77500,"vw":3.983294},{"c":3.99,"h":4.01,"l":3.955,"n":624,"o":3.98,"t":"2026-10-20T14:45:00Z","v":73482,"vw":3.975521},{"c":3.9601,"h":4,"l":3.96,"n":191,"o":3.99,"t":"2026-10-20T15:00:00Z","v":37096,"vw":3.971362},{"c":3.92,"h":3.98,"l":3.92,"n":529,"o":3.9699,"t":"2026-10-20T15:15:00Z","v":114393,"vw":3.958039},{"c":3.905,"h":3.9399,"l":3.905,"n":330,"o":3.92,"t":"2026-10-20T15:30:00Z","v":101069,"vw":3.926836},{"c":3.865,"h":3.91,"l":3.85,"n":225,"o":3.9099,"t":"2026-10-20T15:45:00Z","v":74618,"vw":3.875069},{"c":3.895,"h":3.93,"l":3.8601,"n":425,"o":3.8685,"t":"2026-10-20T16:00:00Z","v":97198,"vw":3.897029},{"c":3.92,"h":3.93,"l":3.88,"n":420,"o":3.895,"t":"2026-10-20T16:15:00Z","v":61623,"vw":3.90839},{"c":3.925,"h":3.946,"l":3.92,"n":294,"o":3.925,"t":"2026-10-20T16:30:00Z","v":49142,"vw":3.930496},{"c":3.9,"h":3.93,"l":3.88,"n":263,"o":3.925,"t":"2026-10-20T16:45:00Z","v":69294,"vw":3.907826},{"c":3.94,"h":3.9684,"l":3.8907,"n":305,"o":3.9,"t":"2026-10-20T17:00:00Z","v":75501,"vw":3.915568},{"c":3.9099,"h":3.94,"l":3.9089,"n":153,"o":3.94,"t":"2026-10-20T17:15:00Z","v":25646,"vw":3.92037},{"c":4.0201,"h":4.04,"l":3.87,"n":475,"o":3.91,"t":"2026-10-20T17:30:00Z","v":144820,"vw":3.902637},{"c":4.03,"h":4.07,"l":3.96,"n":546,"o":4.02,"t":"2026-10-20T17:45:00Z","v":88423,"vw":4.024233},{"c":3.97,"h":4.0368,"l":3.96,"n":211,"o":4.03,"t":"2026-10-20T18:00:00Z","v":22666,"vw":3.983308},{"c":3.95,"h":4.02,"l":3.9401,"n":387,"o":3.965,"t":"2026-10-20T18:15:00Z","v":67647,"vw":3.975321},{"c":3.92,"h":3.96,"l":3.9119,"n":218,"o":3.95,"t":"2026-10-20T18:30:00Z","v":21394,"vw":3.938427},{"c":3.9312,"h":3.94,"l":3.91,"n":138,"o":3.9133,"t":"2026-10-20T18:45:00Z","v":27067,"vw":3.925939},{"c":4.01,"h":4.03,"l":3.924,"n":556,"o":3.935,"t":"2026-10-20T19:00:00Z","v":75520,"vw":3.970436},{"c":3.975,"h":4.03,"l":3.975,"n":309,"o":4.0154,"t":"2026-10-20T19:15:00Z","v":69432,"vw":4.003508},{"c":3.9858,"h":4,"l":3.94,"n":652,"o":3.975,"t":"2026-10-20T19:30:00Z","v":109887,"vw":3.962921},{"c":4.012,"h":4.0286,"l":3.985,"n":1229,"o":3.985,"t":"2026-10-20T19:45:00Z","v":170216,"vw":4.005064},{"c":3.96,"h":4.015,"l":3.95,"n":11,"o":4.015,"t":"2026-10-20T20:00:00Z","v":72015,"vw":4.014253},{"c":3.95,"h":3.97,"l":3.95,"n":10,"o":3.96,"t":"2026-10-20T20:15:00Z","v":4142,"vw":3.959047},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T20:30:00Z","v":100,"vw":4},{"c":4.02,"h":4.02,"l":4.0199,"n":8,"o":4.02,"t":"2026-10-20T20:45:00Z","v":1892,"vw":4.019938},{"c":4.01,"h":4.02,"l":4.01,"n":6,"o":4.02,"t":"2026-10-20T21:15:00Z","v":3259,"vw":4.011318},{"c":3.99,"h":4,"l":3.99,"n":2,"o":4,"t":"2026-10-20T21:30:00Z","v":1660,"vw":3.99553},{"c":4.06,"h":4.0848,"l":4.01,"n":16,"o":4.01,"t":"2026-10-20T21:45:00Z","v":3243,"vw":4.041474},{"c":4.02,"h":4.04,"l":4.02,"n":5,"o":4.04,"t":"2026-10-20T22:00:00Z","v":1021,"vw":4.022099},{"c":4,"h":4.02,"l":4,"n":12,"o":4.02,"t":"2026-10-20T22:15:00Z","v":475,"vw":4.01},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-20T22:30:00Z","v":100,"vw":4.05},{"c":4.04,"h":4.04,"l":4.0383,"n":2,"o":4.0383,"t":"2026-10-20T23:00:00Z","v":230,"vw":4.039039},{"c":4,"h":4.1,"l":4,"n":6,"o":4.1,"t":"2026-10-20T23:15:00Z","v":11002,"vw":4.091091},{"c":4,"h":4.1,"l":4,"n":11,"o":4.1,"t":"2026-10-20T23:30:00Z","v":3002,"vw":4.066282},{"c":3.99,"h":4.0938,"l":3.99,"n":16,"o":4.0938,"t":"2026-10-20T23:45:00Z","v":7963,"vw":4.035644},{"c":3.9731,"h":3.9731,"l":3.9731,"n":1,"o":3.9731,"t":"2026-10-21T08:00:00Z","v":358,"vw":3.9731},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-21T08:30:00Z","v":300,"vw":3.97},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-21T10:15:00Z","v":436,"vw":4.05},{"c":4.05,"h":4.1,"l":4.03,"n":10,"o":4.1,"t":"2026-10-21T11:00:00Z","v":2790,"vw":4.059963},{"c":4.0354,"h":4.0354,"l":4.0354,"n":1,"o":4.0354,"t":"2026-10-21T11:15:00Z","v":100,"vw":4.0354},{"c":4.0499,"h":4.0499,"l":4.0499,"n":1,"o":4.0499,"t":"2026-10-21T11:45:00Z","v":100,"vw":4.0499},{"c":4.0325,"h":4.0325,"l":4.0325,"n":2,"o":4.0325,"t":"2026-10-21T12:00:00Z","v":127,"vw":4.0325},{"c":3.98,"h":4.0434,"l":3.98,"n":4,"o":4.04,"t":"2026-10-21T12:15:00Z","v":2250,"vw":3.986893},{"c":4.0359,"h":4.0359,"l":3.9746,"n":2,"o":3.9746,"t":"2026-10-21T12:30:00Z","v":800,"vw":3.982263},{"c":4.0051,"h":4.0051,"l":4.0051,"n":1,"o":4.0051,"t":"2026-10-21T12:45:00Z","v":100,"vw":4.0051},{"c":4.0418,"h":4.0418,"l":4.0418,"n":1,"o":4.0418,"t":"2026-10-21T13:00:00Z","v":200,"vw":4.0418},{"c":4.05,"h":4.05,"l":4,"n":7,"o":4.0414,"t":"2026-10-21T13:15:00Z","v":1805,"vw":4.015781},{"c":4.2706,"h":4.3588,"l":4.05,"n":675,"o":4.06,"t":"2026-10-21T13:30:00Z","v":171727,"vw":4.219011},{"c":4.2178,"h":4.3,"l":4.11,"n":256,"o":4.29,"t":"2026-10-21T13:45:00Z","v":44721,"vw":4.19141},{"c":4.105,"h":4.185,"l":4.09,"n":198,"o":4.185,"t":"2026-10-21T14:00:00Z","v":42444,"vw":4.142945},{"c":4.15,"h":4.15,"l":4.09,"n":180,"o":4.1001,"t":"2026-10-21T14:15:00Z","v":24718,"vw":4.113423},{"c":4.185,"h":4.2,"l":4.135,"n":350,"o":4.135,"t":"2026-10-21T14:30:00Z","v":37774,"vw":4.175043},{"c":4.135,"h":4.18,"l":4.1325,"n":131,"o":4.18,"t":"2026-10-21T14:45:00Z","v":10978,"vw":4.162322},{"c":4.0814,"h":4.135,"l":4.075,"n":168,"o":4.135,"t":"2026-10-21T15:00:00Z","v":17850,"vw":4.096163},{"c":4.1,"h":4.1,"l":4.07,"n":213,"o":4.085,"t":"2026-10-21T15:15:00Z","v":23461,"vw":4.087848},{"c":4.12,"h":4.13,"l":4.1,"n":134,"o":4.11,"t":"2026-10-21T15:30:00Z","v":19774,"vw":4.112234},{"c":4.135,"h":4.145,"l":4.1101,"n":126,"o":4.12,"t":"2026-10-21T15:45:00Z","v":12974,"vw":4.131893},{"c":4.22,"h":4.22,"l":4.125,"n":170,"o":4.135,"t":"2026-10-21T16:00:00Z","v":39030,"vw":4.176471},{"c":4.25,"h":4.26,"l":4.2101,"n":175,"o":4.225,"t":"2026-10-21T16:15:00Z","v":34117,"vw":4.249048},{"c":4.275,"h":4.31,"l":4.2417,"n":317,"o":4.2417,"t":"2026-10-21T16:30:00Z","v":43365,"vw":4.285948},{"c":4.22,"h":4.265,"l":4.22,"n":61,"o":4.26,"t":"2026-10-21T16:45:00Z","v":18158,"vw":4.228733},{"c":4.2,"h":4.225,"l":4.19,"n":56,"o":4.225,"t":"2026-10-21T17:00:00Z","v":10728,"vw":4.203197},{"c":4.2021,"h":4.22,"l":4.2,"n":114,"o":4.2,"t":"2026-10-21T17:15:00Z","v":28832,"vw":4.204214},{"c":4.23,"h":4.24,"l":4.2,"n":208,"o":4.2,"t":"2026-10-21T17:30:00Z","v":31197,"vw":4.213336},{"c":4.2002,"h":4.2302,"l":4.2002,"n":99,"o":4.23,"t":"2026-10-21T17:45:00Z","v":15552,"vw":4.221505},{"c":4.1378,"h":4.2085,"l":4.1217,"n":245,"o":4.2085,"t":"2026-10-21T18:00:00Z","v":26731,"vw":4.173966},{"c":4.1301,"h":4.145,"l":4.115,"n":146,"o":4.13,"t":"2026-10-21T18:15:00Z","v":17251,"vw":4.125375},{"c":4.165,"h":4.17,"l":4.14,"n":80,"o":4.14,"t":"2026-10-21T18:30:00Z","v":12014,"vw":4.159161},{"c":4.135,"h":4.1685,"l":4.13,"n":152,"o":4.1685,"t":"2026-10-21T18:45:00Z","v":9194,"vw":4.143727},{"c":4.11,"h":4.14,"l":4.11,"n":356,"o":4.135,"t":"2026-10-21T19:00:00Z","v":35979,"vw":4.120049},{"c":4.145,"h":4.17,"l":4.12,"n":394,"o":4.12,"t":"2026-10-21T19:15:00Z","v":43517,"vw":4.14792},{"c":4.085,"h":4.1486,"l":4.08,"n":247,"o":4.1486,"t":"2026-10-21T19:30:00Z","v":53776,"vw":4.096961},{"c":4.13,"h":4.13,"l":4.08,"n":795,"o":4.085,"t":"2026-10-21T19:45:00Z","v":69996,"vw":4.102844},{"c":4.12,"h":4.12,"l":4.12,"n":10,"o":4.12,"t":"2026-10-21T20:00:00Z","v":33100,"vw":4.12},{"c":4.2324,"h":4.2324,"l":4.2324,"n":1,"o":4.2324,"t":"2026-10-21T20:30:00Z","v":100,"vw":4.2324},{"c":4.1199,"h":4.1199,"l":4.1199,"n":1,"o":4.1199,"t":"2026-10-21T21:45:00Z","v":2000,"vw":4.1199},{"c":4.1001,"h":4.1001,"l":4.1001,"n":1,"o":4.1001,"t":"2026-10-21T23:00:00Z","v":110,"vw":4.1001},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-22T11:00:00Z","v":210,"vw":4.1},{"c":4.04,"h":4.04,"l":4.04,"n":7,"o":4.04,"t":"2026-10-22T13:00:00Z","v":760,"vw":4.04},{"c":4.1,"h":4.1,"l":4.0348,"n":2,"o":4.0348,"t":"2026-10-22T13:15:00Z","v":350,"vw":4.053429},{"c":4.09,"h":4.1383,"l":4.03,"n":148,"o":4.09,"t":"2026-10-22T13:30:00Z","v":16882,"vw":4.100664},{"c":4.215,"h":4.215,"l":4.0845,"n":158,"o":4.1,"t":"2026-10-22T13:45:00Z","v":17282,"vw":4.11019},{"c":4.22,"h":4.2453,"l":4.2,"n":197,"o":4.22,"t":"2026-10-22T14:00:00Z","v":12340,"vw":4.221225},{"c":4.17,"h":4.25,"l":4.17,"n":222,"o":4.215,"t":"2026-10-22T14:15:00Z","v":14975,"vw":4.217746},{"c":4.21,"h":4.21,"l":4.1679,"n":147,"o":4.18,"t":"2026-10-22T14:30:00Z","v":8003,"vw":4.185698},{"c":4.24,"h":4.25,"l":4.2126,"n":116,"o":4.22,"t":"2026-10-22T14:45:00Z","v":7127,"vw":4.229624},{"c":4.13,"h":4.25,"l":4.13,"n":398,"o":4.24,"t":"2026-10-22T15:00:00Z","v":34944,"vw":4.195974},{"c":4.16,"h":4.17,"l":4.15,"n":164,"o":4.15,"t":"2026-10-22T15:15:00Z","v":8048,"vw":4.161212},{"c":4.1,"h":4.16,"l":4.1,"n":301,"o":4.16,"t":"2026-10-22T15:30:00Z","v":36034,"vw":4.127014},{"c":4.215,"h":4.22,"l":4.11,"n":306,"o":4.11,"t":"2026-10-22T15:45:00Z","v":45165,"vw":4.134308},{"c":4.18,"h":4.23,"l":4.18,"n":96,"o":4.23,"t":"2026-10-22T16:00:00Z","v":26957,"vw":4.220331},{"c":4.2,"h":4.2,"l":4.165,"n":121,"o":4.185,"t":"2026-10-22T16:15:00Z","v":9158,"vw":4.173615},{"c":4.18,"h":4.19,"l":4.18,"n":67,"o":4.19,"t":"2026-10-22T16:30:00Z","v":5207,"vw":4.181413},{"c":4.21,"h":4.21,"l":4.17,"n":170,"o":4.18,"t":"2026-10-22T16:45:00Z","v":12506,"vw":4.195245},{"c":4.17,"h":4.21,"l":4.17,"n":52,"o":4.21,"t":"2026-10-22T17:00:00Z","v":2937,"vw":4.185641},{"c":4.19,"h":4.2,"l":4.18,"n":99,"o":4.18,"t":"2026-10-22T17:15:00Z","v":12934,"vw":4.19105},{"c":4.189,"h":4.2,"l":4.189,"n":49,"o":4.2,"t":"2026-10-22T17:30:00Z","v":2156,"vw":4.193214},{"c":4.18,"h":4.19,"l":4.18,"n":48,"o":4.19,"t":"2026-10-22T17:45:00Z","v":2678,"vw":4.18525},{"c":4.175,"h":4.1897,"l":4.145,"n":169,"o":4.18,"t":"2026-10-22T18:00:00Z","v":13160,"vw":4.169266},{"c":4.22,"h":4.23,"l":4.175,"n":150,"o":4.175,"t":"2026-10-22T18:15:00Z","v":23431,"vw":4.210282},{"c":4.21,"h":4.23,"l":4.205,"n":138,"o":4.22,"t":"2026-10-22T18:30:00Z","v":21138,"vw":4.213469},{"c":4.21,"h":4.23,"l":4.21,"n":89,"o":4.22,"t":"2026-10-22T18:45:00Z","v":9881,"vw":4.21753},{"c":4.21,"h":4.23,"l":4.2023,"n":144,"o":4.21,"t":"2026-10-22T19:00:00Z","v":19500,"vw":4.214711},{"c":4.22,"h":4.22,"l":4.18,"n":192,"o":4.21,"t":"2026-10-22T19:15:00Z","v":21111,"vw":4.190004},{"c":4.21,"h":4.275,"l":4.21,"n":369,"o":4.225,"t":"2026-10-22T19:30:00Z","v":28191,"vw":4.258533},{"c":4.31,"h":4.31,"l":4.21,"n":651,"o":4.22,"t":"2026-10-22T19:45:00Z","v":45453,"vw":4.276244},{"c":4.3,"h":4.3,"l":4.3,"n":8,"o":4.3,"t":"2026-10-22T20:00:00Z","v":34125,"vw":4.3},{"c":4.24,"h":4.24,"l":4.24,"n":10,"o":4.24,"t":"2026-10-22T20:15:00Z","v":167,"vw":4.24},{"c":4.25,"h":4.25,"l":4.24,"n":3,"o":4.24,"t":"2026-10-22T21:30:00Z","v":1675,"vw":4.249403}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11370181941403663,"strike":10.490013995492589,"iv":2.037828831913374,"gamma":0.06534434562282594,"theta":-0.007893522502480405,"vega":0.0019552629739391075,"rho":0.00024240165364606062,"breakevenPct":149.4991956448618},{"delta":0.15,"premium":0.20698298935973924,"strike":11.207561456613378,"iv":2.482463474979535,"gamma":0.07035794677622158,"theta":-0.012663621012098496,"vega":0.002581194249537724,"rho":0.00033631382352527085,"breakevenPct":168.5775163758381},{"delta":0.2,"premium":0.30026415930544187,"strike":11.925108917734168,"iv":2.927098118045696,"gamma":0.07537154792961721,"theta":-0.017433719521716587,"vega":0.0032071255251363414,"rho":0.00043022599340448113,"breakevenPct":187.65583710681437},{"delta":0.25,"premium":0.3523018749656867,"strike":11.527223212815144,"iv":2.9781245262579046,"gamma":0.11053172311906115,"theta":-0.01940648431286506,"vega":0.003785319515028499,"rho":0.0005551036891767295,"breakevenPct":179.51823735954898},{"delta":0.3,"premium":0.2381325534022034,"strike":6.634252288665861,"iv":1.4429487194678714,"gamma":0.26717960683790587,"theta":-0.010106271184780307,"vega":0.004171136970029624,"rho":0.000804769388376984,"breakevenPct":61.70317275454269},{"delta":0.35,"premium":0.5170604424289469,"strike":7.43438291373482,"iv":2.5874035511581543,"gamma":0.1175732074930211,"theta":-0.019737047602777395,"vega":0.004340036625689054,"rho":0.0007605080654363622,"breakevenPct":87.09278485091215},{"delta":0.4,"premium":0.6244977088444362,"strike":7.0211626582906295,"iv":2.4821618235266487,"gamma":0.11342128496604732,"theta":-0.018356651432259233,"vega":0.004084392129734833,"rho":0.0008437410544889334,"breakevenPct":79.89789099141332},{"delta":0.45,"premium":0.7319349752599255,"strike":6.60794240284644,"iv":2.376920095895143,"gamma":0.10926936243907355,"theta":-0.016976255261741072,"vega":0.003828747633780613,"rho":0.0009269740435415046,"breakevenPct":72.70299713191449},{"delta":0.5,"premium":0.8393722416754146,"strike":6.194722147402251,"iv":2.2716783682636374,"gamma":0.10511743991209978,"theta":-0.015595859091222913,"vega":0.003573103137826393,"rho":0.0010102070325940758,"breakevenPct":65.50810327241567},{"delta":0.55,"premium":0.9468095080909039,"strike":5.781501891958062,"iv":2.1664366406321314,"gamma":0.100965517385126,"theta":-0.014215462920704752,"vega":0.0033174586418721727,"rho":0.001093440021646647,"breakevenPct":58.313209412916834},{"delta":0.6,"premium":1.054246774506393,"strike":5.368281636513872,"iv":2.061194913000626,"gamma":0.09681359485815225,"theta":-0.012835066750186594,"vega":0.0030618141459179526,"rho":0.001176673010699218,"breakevenPct":51.118315553418014},{"delta":0.65,"premium":1.1616840409218823,"strike":4.955061381069683,"iv":1.95595318536912,"gamma":0.09266167233117847,"theta":-0.011454670579668433,"vega":0.002806169649963733,"rho":0.0012599059997517891,"breakevenPct":43.92342169391919},{"delta":0.7,"premium":1.2691213073373713,"strike":4.541841125625494,"iv":1.8507114577376147,"gamma":0.0885097498042047,"theta":-0.010074274409150276,"vega":0.0025505251540095127,"rho":0.0013431389888043602,"breakevenPct":36.72852783442037},{"delta":0.75,"premium":1.3765585737528607,"strike":4.1286208701813045,"iv":1.7454697301061088,"gamma":0.08435782727723093,"theta":-0.008693878238632113,"vega":0.002294880658055292,"rho":0.0014263719778569316,"breakevenPct":29.53363397492153},{"delta":0.8,"premium":1.48399584016835,"strike":3.715400614737115,"iv":1.6402280024746032,"gamma":0.08020590475025716,"theta":-0.007313482068113953,"vega":0.002039236162101072,"rho":0.0015096049669095027,"breakevenPct":22.33874011542271},{"delta":0.85,"premium":1.591433106583839,"strike":3.302180359292926,"iv":1.5349862748430976,"gamma":0.0760539822232834,"theta":-0.005933085897595796,"vega":0.0017835916661468523,"rho":0.0015928379559620738,"breakevenPct":15.14384625592389},{"delta":0.9,"premium":1.6988703729993284,"strike":2.888960103848736,"iv":1.4297445472115917,"gamma":0.07190205969630961,"theta":-0.004552689727077633,"vega":0.0015279471701926317,"rho":0.001676070945014645,"breakevenPct":7.948952396425042}],"put":[{"delta":0.1,"premium":0.1413713224690859,"strike":2.524075474219244,"iv":1.8254091042676208,"gamma":0.07905933244785861,"theta":-0.006456120192627796,"vega":0.002054304489310032,"rho":-0.00045116488388885246,"breakevenPct":43.93637289999628},{"delta":0.15,"premium":0.40510548917022127,"strike":2.911919837015031,"iv":1.8487970892401744,"gamma":0.08283989887366032,"theta":-0.007000152884149523,"vega":0.0021948619444083902,"rho":-0.0008275968313245384,"breakevenPct":41.01613299188682},{"delta":0.2,"premium":0.6688396558713569,"strike":3.299764199810819,"iv":1.872185074212728,"gamma":0.08662046529946202,"theta":-0.00754418557567125,"vega":0.0023354193995067485,"rho":-0.0012040287787602245,"breakevenPct":38.09589308377736},{"delta":0.25,"premium":0.9325738225724922,"strike":3.687608562606606,"iv":1.8955730591852815,"gamma":0.09040103172526373,"theta":-0.008088218267192977,"vega":0.0024759768546051067,"rho":-0.0015804607261959106,"breakevenPct":35.175653175667904},{"delta":0.3,"premium":1.1963079892736277,"strike":4.075452925402393,"iv":1.918961044157835,"gamma":0.09418159815106544,"theta":-0.008632250958714704,"vega":0.002616534309703465,"rho":-0.0019568926736315963,"breakevenPct":32.255413267558446},{"delta":0.35,"premium":1.460042155974763,"strike":4.463297288198181,"iv":1.9423490291303886,"gamma":0.09796216457686716,"theta":-0.009176283650236431,"vega":0.002757091764801823,"rho":-0.002333324621067282,"breakevenPct":29.33517335944899},{"delta":0.4,"premium":1.7237763226758986,"strike":4.851141650993968,"iv":1.9657370141029422,"gamma":0.10174273100266887,"theta":-0.00972031634175816,"vega":0.002897649219900182,"rho":-0.0027097565685029685,"breakevenPct":26.41493345133953},{"delta":0.45,"premium":1.987510489377034,"strike":5.238986013789756,"iv":1.9891249990754958,"gamma":0.10552329742847057,"theta":-0.010264349033279887,"vega":0.0030382066749985396,"rho":-0.0030861885159386543,"breakevenPct":23.49469354323007},{"delta":0.5,"premium":2.2512446560781694,"strike":5.626830376585543,"iv":2.0125129840480493,"gamma":0.10930386385427228,"theta":-0.010808381724801613,"vega":0.0031787641300968983,"rho":-0.0034626204633743402,"breakevenPct":20.574453635120616},{"delta":0.55,"premium":2.514978822779305,"strike":6.014674739381331,"iv":2.0359009690206027,"gamma":0.11308443028007399,"theta":-0.011352414416323342,"vega":0.0033193215851952565,"rho":-0.0038390524108100265,"breakevenPct":17.654213727011154},{"delta":0.6,"premium":2.7787129894804403,"strike":6.402519102177118,"iv":2.0592889539931565,"gamma":0.11686499670587569,"theta":-0.011896447107845067,"vega":0.0034598790402936147,"rho":-0.004215484358245713,"breakevenPct":14.733973818901696},{"delta":0.65,"premium":3.0424471561815762,"strike":6.790363464972906,"iv":2.08267693896571,"gamma":0.1206455631316774,"theta":-0.012440479799366796,"vega":0.003600436495391973,"rho":-0.004591916305681399,"breakevenPct":11.813733910792237},{"delta":0.7,"premium":3.306181322882711,"strike":7.178207827768693,"iv":2.1060649239382636,"gamma":0.12442612955747911,"theta":-0.012984512490888521,"vega":0.003740993950490331,"rho":-0.004968348253117085,"breakevenPct":8.893494002682779},{"delta":0.75,"premium":7.620178988928526,"strike":11.534659102392636,"iv":3.101260365139001,"gamma":0.08881385388265184,"theta":-0.019081432000086072,"vega":0.003790133752982679,"rho":-0.008542333431408035,"breakevenPct":7.894585565550336},{"delta":0.8,"premium":3.1314419806791247,"strike":7.241771135268389,"iv":1.5026341229067102,"gamma":0.2544598225895131,"theta":-0.008190208104703736,"vega":0.003338273506107584,"rho":-0.005172403961328493,"breakevenPct":3.286372833193776}]},"raw":{"call":[{"delta":0.1,"premium":0.11370181941403663,"strike":10.490013995492589,"iv":2.037828831913374,"gamma":0.06534434562282594,"theta":-0.007893522502480405,"vega":0.0019552629739391075,"rho":0.00024240165364606062,"breakevenPct":149.4991956448618},{"delta":0.15,"premium":0.20698298935973924,"strike":11.207561456613378,"iv":2.482463474979535,"gamma":0.07035794677622158,"theta":-0.012663621012098496,"vega":0.002581194249537724,"rho":0.00033631382352527085,"breakevenPct":168.5775163758381},{"delta":0.2,"premium":0.30026415930544187,"strike":11.925108917734168,"iv":2.927098118045696,"gamma":0.07537154792961721,"theta":-0.017433719521716587,"vega":0.0032071255251363414,"rho":0.00043022599340448113,"breakevenPct":187.65583710681437},{"delta":0.25,"premium":0.3523018749656867,"strike":11.527223212815144,"iv":2.9781245262579046,"gamma":0.11053172311906115,"theta":-0.01940648431286506,"vega":0.003785319515028499,"rho":0.0005551036891767295,"breakevenPct":179.51823735954898},{"delta":0.3,"premium":0.2381325534022034,"strike":6.634252288665861,"iv":1.4429487194678714,"gamma":0.26717960683790587,"theta":-0.010106271184780307,"vega":0.004171136970029624,"rho":0.000804769388376984,"breakevenPct":61.70317275454269},{"delta":0.35,"premium":0.5170604424289469,"strike":7.43438291373482,"iv":2.5874035511581543,"gamma":0.1175732074930211,"theta":-0.019737047602777395,"vega":0.004340036625689054,"rho":0.0007605080654363622,"breakevenPct":87.09278485091215},{"delta":0.4,"premium":0.6244977088444362,"strike":7.0211626582906295,"iv":2.4821618235266487,"gamma":0.11342128496604732,"theta":-0.018356651432259233,"vega":0.004084392129734833,"rho":0.0008437410544889334,"breakevenPct":79.89789099141332},{"delta":0.45,"premium":0.7319349752599255,"strike":6.60794240284644,"iv":2.376920095895143,"gamma":0.10926936243907355,"theta":-0.016976255261741072,"vega":0.003828747633780613,"rho":0.0009269740435415046,"breakevenPct":72.70299713191449},{"delta":0.5,"premium":0.8393722416754146,"strike":6.194722147402251,"iv":2.2716783682636374,"gamma":0.10511743991209978,"theta":-0.015595859091222913,"vega":0.003573103137826393,"rho":0.0010102070325940758,"breakevenPct":65.50810327241567},{"delta":0.55,"premium":0.9468095080909039,"strike":5.781501891958062,"iv":2.1664366406321314,"gamma":0.100965517385126,"theta":-0.014215462920704752,"vega":0.0033174586418721727,"rho":0.001093440021646647,"breakevenPct":58.313209412916834},{"delta":0.6,"premium":1.054246774506393,"strike":5.368281636513872,"iv":2.061194913000626,"gamma":0.09681359485815225,"theta":-0.012835066750186594,"vega":0.0030618141459179526,"rho":0.001176673010699218,"breakevenPct":51.118315553418014},{"delta":0.65,"premium":1.1616840409218823,"strike":4.955061381069683,"iv":1.95595318536912,"gamma":0.09266167233117847,"theta":-0.011454670579668433,"vega":0.002806169649963733,"rho":0.0012599059997517891,"breakevenPct":43.92342169391919},{"delta":0.7,"premium":1.2691213073373713,"strike":4.541841125625494,"iv":1.8507114577376147,"gamma":0.0885097498042047,"theta":-0.010074274409150276,"vega":0.0025505251540095127,"rho":0.0013431389888043602,"breakevenPct":36.72852783442037},{"delta":0.75,"premium":1.3765585737528607,"strike":4.1286208701813045,"iv":1.7454697301061088,"gamma":0.08435782727723093,"theta":-0.008693878238632113,"vega":0.002294880658055292,"rho":0.0014263719778569316,"breakevenPct":29.53363397492153},{"delta":0.8,"premium":1.48399584016835,"strike":3.715400614737115,"iv":1.6402280024746032,"gamma":0.08020590475025716,"theta":-0.007313482068113953,"vega":0.002039236162101072,"rho":0.0015096049669095027,"breakevenPct":22.33874011542271},{"delta":0.85,"premium":1.591433106583839,"strike":3.302180359292926,"iv":1.5349862748430976,"gamma":0.0760539822232834,"theta":-0.005933085897595796,"vega":0.0017835916661468523,"rho":0.0015928379559620738,"breakevenPct":15.14384625592389},{"delta":0.9,"premium":1.6988703729993284,"strike":2.888960103848736,"iv":1.4297445472115917,"gamma":0.07190205969630961,"theta":-0.004552689727077633,"vega":0.0015279471701926317,"rho":0.001676070945014645,"breakevenPct":7.948952396425042}],"put":[{"delta":0.1,"premium":0.1413713224690859,"strike":2.524075474219244,"iv":1.8254091042676208,"gamma":0.07905933244785861,"theta":-0.006456120192627796,"vega":0.002054304489310032,"rho":-0.00045116488388885246,"breakevenPct":43.93637289999628},{"delta":0.15,"premium":0.40510548917022127,"strike":2.911919837015031,"iv":1.8487970892401744,"gamma":0.08283989887366032,"theta":-0.007000152884149523,"vega":0.0021948619444083902,"rho":-0.0008275968313245384,"breakevenPct":41.01613299188682},{"delta":0.2,"premium":0.6688396558713569,"strike":3.299764199810819,"iv":1.872185074212728,"gamma":0.08662046529946202,"theta":-0.00754418557567125,"vega":0.0023354193995067485,"rho":-0.0012040287787602245,"breakevenPct":38.09589308377736},{"delta":0.25,"premium":0.9325738225724922,"strike":3.687608562606606,"iv":1.8955730591852815,"gamma":0.09040103172526373,"theta":-0.008088218267192977,"vega":0.0024759768546051067,"rho":-0.0015804607261959106,"breakevenPct":35.175653175667904},{"delta":0.3,"premium":1.1963079892736277,"strike":4.075452925402393,"iv":1.918961044157835,"gamma":0.09418159815106544,"theta":-0.008632250958714704,"vega":0.002616534309703465,"rho":-0.0019568926736315963,"breakevenPct":32.255413267558446},{"delta":0.35,"premium":1.460042155974763,"strike":4.463297288198181,"iv":1.9423490291303886,"gamma":0.09796216457686716,"theta":-0.009176283650236431,"vega":0.002757091764801823,"rho":-0.002333324621067282,"breakevenPct":29.33517335944899},{"delta":0.4,"premium":1.7237763226758986,"strike":4.851141650993968,"iv":1.9657370141029422,"gamma":0.10174273100266887,"theta":-0.00972031634175816,"vega":0.002897649219900182,"rho":-0.0027097565685029685,"breakevenPct":26.41493345133953},{"delta":0.45,"premium":1.987510489377034,"strike":5.238986013789756,"iv":1.9891249990754958,"gamma":0.10552329742847057,"theta":-0.010264349033279887,"vega":0.0030382066749985396,"rho":-0.0030861885159386543,"breakevenPct":23.49469354323007},{"delta":0.5,"premium":2.2512446560781694,"strike":5.626830376585543,"iv":2.0125129840480493,"gamma":0.10930386385427228,"theta":-0.010808381724801613,"vega":0.0031787641300968983,"rho":-0.0034626204633743402,"breakevenPct":20.574453635120616},{"delta":0.55,"premium":2.514978822779305,"strike":6.014674739381331,"iv":2.0359009690206027,"gamma":0.11308443028007399,"theta":-0.011352414416323342,"vega":0.0033193215851952565,"rho":-0.0038390524108100265,"breakevenPct":17.654213727011154},{"delta":0.6,"premium":2.7787129894804403,"strike":6.402519102177118,"iv":2.0592889539931565,"gamma":0.11686499670587569,"theta":-0.011896447107845067,"vega":0.0034598790402936147,"rho":-0.004215484358245713,"breakevenPct":14.733973818901696},{"delta":0.65,"premium":3.0424471561815762,"strike":6.790363464972906,"iv":2.08267693896571,"gamma":0.1206455631316774,"theta":-0.012440479799366796,"vega":0.003600436495391973,"rho":-0.004591916305681399,"breakevenPct":11.813733910792237},{"delta":0.7,"premium":3.306181322882711,"strike":7.178207827768693,"iv":2.1060649239382636,"gamma":0.12442612955747911,"theta":-0.012984512490888521,"vega":0.003740993950490331,"rho":-0.004968348253117085,"breakevenPct":8.893494002682779},{"delta":0.75,"premium":7.620178988928526,"strike":11.534659102392636,"iv":3.101260365139001,"gamma":0.08881385388265184,"theta":-0.019081432000086072,"vega":0.003790133752982679,"rho":-0.008542333431408035,"breakevenPct":7.894585565550336},{"delta":0.8,"premium":3.1314419806791247,"strike":7.241771135268389,"iv":1.5026341229067102,"gamma":0.2544598225895131,"theta":-0.008190208104703736,"vega":0.003338273506107584,"rho":-0.005172403961328493,"breakevenPct":3.286372833193776}]}},"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"}}