{"symbol":"WYY","url":"https://intraalpha.com/companies/WYY","capturedAt":"2026-10-22T23:53:56.724Z","state":"ready","quote":{"symbol":"WYY","last_price":6.49,"prev_close":6.28,"regular_close":6.49,"change":0.21,"change_pct":3.3439,"regular_change":0.21,"regular_change_pct":3.3439,"extended_change":0,"extended_change_pct":0,"bid":6.39,"ask":6.72,"bid_size":100,"ask_size":100,"volume":181757,"vwap":6.502222,"open":6.25,"high":6.67,"low":6.25,"close":6.49,"trade_count":1159,"last_trade_at":"2026-10-22T22:30:00.00766157Z","last_quote_at":"2026-10-22T21:20:20.839589638Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:51.666303997-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WYY","fetched_at":"2026-10-22T23:53:56.149279+00:00","name":"Widepoint C","exchange":"AMEX","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"WidePoint Corporation provides reliable Mobility Management (TM2) solutions to corporations, governments, and non-profit organizations in North America and Europe. The company is headquartered in Fairfax, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":62789000,"ebitda":1312400,"pe_ratio":null,"peg_ratio":2.333,"book_value":1.192,"dividend_per_share":null,"dividend_yield":null,"eps":-0.13,"revenue_ttm":158327000,"gross_profit_ttm":22556700,"profit_margin":-0.008,"operating_margin_ttm":0.0003,"return_on_assets_ttm":-0.0099,"return_on_equity_ttm":-0.104,"quarterly_earnings_growth":-0.536,"quarterly_revenue_growth":0.019,"analyst_target_price":30,"analyst_number":0,"beta":1.836,"fifty_two_week_high":24.3,"fifty_two_week_low":3.96,"fifty_day_ma":9.26,"two_hundred_day_ma":8.54,"shares_outstanding":9998300,"forward_pe":38.91,"price_to_sales":0.397,"price_to_book":9.15,"ev_to_revenue":0.641,"ev_to_ebitda":78.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:53:56.149279+00:00"},"optionObservedAt":"2026-10-22T19:55:01.696Z","bars":[{"c":6.44,"h":6.55,"l":6.44,"n":8,"o":6.55,"t":"2026-10-15T11:15:00Z","v":12500,"vw":6.494436},{"c":6.7,"h":6.7,"l":6.59,"n":44,"o":6.59,"t":"2026-10-15T11:55:00Z","v":3018,"vw":6.612641},{"c":6.61,"h":6.61,"l":6.61,"n":4,"o":6.61,"t":"2026-10-15T12:05:00Z","v":377,"vw":6.61},{"c":6.44,"h":6.6,"l":6.44,"n":28,"o":6.57,"t":"2026-10-15T13:30:00Z","v":5114,"vw":6.588499},{"c":6.47,"h":6.47,"l":6.47,"n":4,"o":6.47,"t":"2026-10-15T13:35:00Z","v":110,"vw":6.47},{"c":6.2601,"h":6.2601,"l":6.2601,"n":3,"o":6.2601,"t":"2026-10-15T13:40:00Z","v":1593,"vw":6.2601},{"c":6.61,"h":6.61,"l":6.43,"n":20,"o":6.485,"t":"2026-10-15T13:45:00Z","v":3202,"vw":6.50872},{"c":6.48,"h":6.48,"l":6.43,"n":21,"o":6.44,"t":"2026-10-15T13:50:00Z","v":1591,"vw":6.452408},{"c":6.31,"h":6.34,"l":6.29,"n":27,"o":6.29,"t":"2026-10-15T13:55:00Z","v":10307,"vw":6.295942},{"c":6.38,"h":6.445,"l":6.36,"n":77,"o":6.4,"t":"2026-10-15T14:05:00Z","v":3364,"vw":6.399088},{"c":6.42,"h":6.42,"l":6.42,"n":4,"o":6.42,"t":"2026-10-15T14:10:00Z","v":259,"vw":6.42},{"c":6.435,"h":6.48,"l":6.435,"n":5,"o":6.48,"t":"2026-10-15T14:20:00Z","v":673,"vw":6.4575},{"c":6.4,"h":6.4,"l":6.38,"n":15,"o":6.38,"t":"2026-10-15T14:25:00Z","v":2160,"vw":6.391765},{"c":6.36,"h":6.38,"l":6.35,"n":9,"o":6.38,"t":"2026-10-15T14:30:00Z","v":3909,"vw":6.355263},{"c":6.415,"h":6.415,"l":6.4,"n":7,"o":6.4,"t":"2026-10-15T14:35:00Z","v":5498,"vw":6.414724},{"c":6.36,"h":6.38,"l":6.36,"n":12,"o":6.3601,"t":"2026-10-15T14:40:00Z","v":8452,"vw":6.36057},{"c":6.4,"h":6.4,"l":6.4,"n":3,"o":6.4,"t":"2026-10-15T14:45:00Z","v":134,"vw":6.4},{"c":6.4,"h":6.4,"l":6.33,"n":14,"o":6.35,"t":"2026-10-15T15:05:00Z","v":3057,"vw":6.344995},{"c":6.405,"h":6.405,"l":6.405,"n":2,"o":6.405,"t":"2026-10-15T15:10:00Z","v":160,"vw":6.405},{"c":6.445,"h":6.445,"l":6.375,"n":15,"o":6.375,"t":"2026-10-15T15:20:00Z","v":3085,"vw":6.40065},{"c":6.465,"h":6.465,"l":6.43,"n":10,"o":6.445,"t":"2026-10-15T15:25:00Z","v":1064,"vw":6.441},{"c":6.41,"h":6.43,"l":6.41,"n":5,"o":6.43,"t":"2026-10-15T15:30:00Z","v":610,"vw":6.426667},{"c":6.44,"h":6.44,"l":6.43,"n":4,"o":6.43,"t":"2026-10-15T15:45:00Z","v":236,"vw":6.434505},{"c":6.43,"h":6.43,"l":6.43,"n":8,"o":6.43,"t":"2026-10-15T15:50:00Z","v":542,"vw":6.43},{"c":6.49,"h":6.49,"l":6.445,"n":10,"o":6.445,"t":"2026-10-15T15:55:00Z","v":2398,"vw":6.448182},{"c":6.495,"h":6.51,"l":6.48,"n":39,"o":6.49,"t":"2026-10-15T16:00:00Z","v":3131,"vw":6.490634},{"c":6.5,"h":6.5,"l":6.46,"n":20,"o":6.47,"t":"2026-10-15T16:05:00Z","v":3636,"vw":6.475605},{"c":6.45,"h":6.54,"l":6.45,"n":7,"o":6.49,"t":"2026-10-15T16:15:00Z","v":1378,"vw":6.523077},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-15T16:30:00Z","v":100,"vw":6.47},{"c":6.45,"h":6.46,"l":6.45,"n":14,"o":6.46,"t":"2026-10-15T16:35:00Z","v":2457,"vw":6.454783},{"c":6.4,"h":6.4,"l":6.4,"n":5,"o":6.4,"t":"2026-10-15T16:40:00Z","v":1545,"vw":6.4},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-15T16:45:00Z","v":516,"vw":6.4},{"c":6.445,"h":6.445,"l":6.398,"n":5,"o":6.398,"t":"2026-10-15T17:00:00Z","v":1296,"vw":6.403583},{"c":6.47,"h":6.56,"l":6.47,"n":13,"o":6.52,"t":"2026-10-15T17:05:00Z","v":1203,"vw":6.492603},{"c":6.52,"h":6.52,"l":6.38,"n":11,"o":6.5,"t":"2026-10-15T17:15:00Z","v":3668,"vw":6.416945},{"c":6.5,"h":6.5,"l":6.5,"n":3,"o":6.5,"t":"2026-10-15T17:20:00Z","v":300,"vw":6.5},{"c":6.44,"h":6.44,"l":6.44,"n":11,"o":6.44,"t":"2026-10-15T17:35:00Z","v":634,"vw":6.44},{"c":6.44,"h":6.45,"l":6.44,"n":6,"o":6.45,"t":"2026-10-15T17:55:00Z","v":735,"vw":6.444294},{"c":6.4301,"h":6.4301,"l":6.4301,"n":16,"o":6.4301,"t":"2026-10-15T18:05:00Z","v":1124,"vw":6.4301},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-15T18:20:00Z","v":100,"vw":6.44},{"c":6.4,"h":6.4,"l":6.4,"n":24,"o":6.4,"t":"2026-10-15T18:25:00Z","v":930,"vw":6.4},{"c":6.445,"h":6.445,"l":6.445,"n":5,"o":6.445,"t":"2026-10-15T18:35:00Z","v":275,"vw":6.445},{"c":6.44,"h":6.46,"l":6.44,"n":6,"o":6.46,"t":"2026-10-15T18:40:00Z","v":344,"vw":6.452},{"c":6.475,"h":6.475,"l":6.475,"n":1,"o":6.475,"t":"2026-10-15T18:45:00Z","v":100,"vw":6.475},{"c":6.47,"h":6.47,"l":6.4644,"n":18,"o":6.4644,"t":"2026-10-15T18:50:00Z","v":930,"vw":6.468738},{"c":6.53,"h":6.54,"l":6.53,"n":16,"o":6.53,"t":"2026-10-15T19:05:00Z","v":893,"vw":6.53159},{"c":6.6,"h":6.6,"l":6.54,"n":2,"o":6.54,"t":"2026-10-15T19:10:00Z","v":600,"vw":6.59},{"c":6.575,"h":6.575,"l":6.55,"n":18,"o":6.55,"t":"2026-10-15T19:20:00Z","v":933,"vw":6.567222},{"c":6.56,"h":6.575,"l":6.56,"n":4,"o":6.575,"t":"2026-10-15T19:25:00Z","v":1131,"vw":6.573636},{"c":6.55,"h":6.55,"l":6.55,"n":9,"o":6.55,"t":"2026-10-15T19:30:00Z","v":412,"vw":6.55},{"c":6.54,"h":6.54,"l":6.54,"n":14,"o":6.54,"t":"2026-10-15T19:35:00Z","v":468,"vw":6.54},{"c":6.49,"h":6.53,"l":6.445,"n":51,"o":6.53,"t":"2026-10-15T19:40:00Z","v":5205,"vw":6.50056},{"c":6.48,"h":6.506,"l":6.48,"n":15,"o":6.506,"t":"2026-10-15T19:45:00Z","v":741,"vw":6.492667},{"c":6.505,"h":6.505,"l":6.45,"n":20,"o":6.45,"t":"2026-10-15T19:50:00Z","v":674,"vw":6.4775},{"c":6.48,"h":6.575,"l":6.47,"n":85,"o":6.515,"t":"2026-10-15T19:55:00Z","v":4888,"vw":6.496107},{"c":6.47,"h":6.47,"l":6.47,"n":3,"o":6.47,"t":"2026-10-15T20:00:00Z","v":834,"vw":6.47},{"c":6.47,"h":6.47,"l":6.47,"n":2,"o":6.47,"t":"2026-10-16T08:55:00Z","v":213,"vw":6.47},{"c":6.52,"h":6.52,"l":6.52,"n":3,"o":6.52,"t":"2026-10-16T13:30:00Z","v":373,"vw":6.52},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-10-16T13:35:00Z","v":5046,"vw":6.62},{"c":6.45,"h":6.56,"l":6.33,"n":169,"o":6.56,"t":"2026-10-16T13:40:00Z","v":14169,"vw":6.406879},{"c":6.4766,"h":6.4766,"l":6.4766,"n":2,"o":6.4766,"t":"2026-10-16T13:45:00Z","v":173,"vw":6.4766},{"c":6.32,"h":6.45,"l":6.32,"n":18,"o":6.45,"t":"2026-10-16T13:50:00Z","v":1962,"vw":6.388697},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-10-16T13:55:00Z","v":223,"vw":6.38},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-16T14:05:00Z","v":100,"vw":6.32},{"c":6.38,"h":6.38,"l":6.32,"n":5,"o":6.32,"t":"2026-10-16T14:10:00Z","v":653,"vw":6.366083},{"c":6.33,"h":6.33,"l":6.33,"n":7,"o":6.33,"t":"2026-10-16T14:20:00Z","v":389,"vw":6.33},{"c":6.31,"h":6.4299,"l":6.31,"n":11,"o":6.4299,"t":"2026-10-16T14:25:00Z","v":3865,"vw":6.382386},{"c":6.31,"h":6.31,"l":6.31,"n":7,"o":6.31,"t":"2026-10-16T14:30:00Z","v":238,"vw":6.31},{"c":6.3369,"h":6.3369,"l":6.3369,"n":1,"o":6.3369,"t":"2026-10-16T14:40:00Z","v":3394,"vw":6.3369},{"c":6.365,"h":6.43,"l":6.365,"n":50,"o":6.395,"t":"2026-10-16T14:45:00Z","v":3089,"vw":6.393662},{"c":6.45,"h":6.455,"l":6.365,"n":29,"o":6.365,"t":"2026-10-16T14:50:00Z","v":2840,"vw":6.415058},{"c":6.39,"h":6.39,"l":6.39,"n":3,"o":6.39,"t":"2026-10-16T14:55:00Z","v":254,"vw":6.39},{"c":6.3508,"h":6.3508,"l":6.32,"n":5,"o":6.32,"t":"2026-10-16T15:00:00Z","v":221,"vw":6.3354},{"c":6.4489,"h":6.4489,"l":6.385,"n":4,"o":6.385,"t":"2026-10-16T15:05:00Z","v":2762,"vw":6.430364},{"c":6.315,"h":6.315,"l":6.315,"n":1,"o":6.315,"t":"2026-10-16T15:10:00Z","v":100,"vw":6.315},{"c":6.32,"h":6.32,"l":6.32,"n":5,"o":6.32,"t":"2026-10-16T15:15:00Z","v":191,"vw":6.32},{"c":6.31,"h":6.31,"l":6.31,"n":13,"o":6.31,"t":"2026-10-16T15:25:00Z","v":964,"vw":6.31},{"c":6.33,"h":6.36,"l":6.29,"n":56,"o":6.35,"t":"2026-10-16T16:00:00Z","v":3322,"vw":6.334074},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-16T16:05:00Z","v":1000,"vw":6.34},{"c":6.345,"h":6.345,"l":6.345,"n":1,"o":6.345,"t":"2026-10-16T16:10:00Z","v":1103,"vw":6.345},{"c":6.345,"h":6.345,"l":6.345,"n":1,"o":6.345,"t":"2026-10-16T16:15:00Z","v":200,"vw":6.345},{"c":6.3,"h":6.34,"l":6.292,"n":27,"o":6.31,"t":"2026-10-16T16:30:00Z","v":2899,"vw":6.30321},{"c":6.37,"h":6.37,"l":6.315,"n":13,"o":6.315,"t":"2026-10-16T16:35:00Z","v":804,"vw":6.335299},{"c":6.37,"h":6.37,"l":6.3017,"n":2,"o":6.3017,"t":"2026-10-16T16:40:00Z","v":445,"vw":6.317048},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-16T16:45:00Z","v":100,"vw":6.37},{"c":6.39,"h":6.39,"l":6.37,"n":23,"o":6.37,"t":"2026-10-16T16:50:00Z","v":9351,"vw":6.378951},{"c":6.34,"h":6.42,"l":6.34,"n":12,"o":6.42,"t":"2026-10-16T17:00:00Z","v":8249,"vw":6.414939},{"c":6.37,"h":6.37,"l":6.37,"n":3,"o":6.37,"t":"2026-10-16T17:05:00Z","v":201,"vw":6.37},{"c":6.34,"h":6.38,"l":6.29,"n":32,"o":6.38,"t":"2026-10-16T17:15:00Z","v":3656,"vw":6.328949},{"c":6.405,"h":6.405,"l":6.405,"n":1,"o":6.405,"t":"2026-10-16T17:20:00Z","v":100,"vw":6.405},{"c":6.35,"h":6.35,"l":6.35,"n":3,"o":6.35,"t":"2026-10-16T17:30:00Z","v":202,"vw":6.35},{"c":6.32,"h":6.32,"l":6.32,"n":2,"o":6.32,"t":"2026-10-16T17:35:00Z","v":151,"vw":6.32},{"c":6.23,"h":6.31,"l":6.23,"n":39,"o":6.31,"t":"2026-10-16T18:05:00Z","v":14348,"vw":6.2705},{"c":6.25,"h":6.25,"l":6.24,"n":8,"o":6.25,"t":"2026-10-16T18:15:00Z","v":903,"vw":6.245556},{"c":6.225,"h":6.225,"l":6.21,"n":13,"o":6.21,"t":"2026-10-16T18:20:00Z","v":427,"vw":6.22},{"c":6.145,"h":6.21,"l":6.145,"n":183,"o":6.17,"t":"2026-10-16T18:25:00Z","v":20955,"vw":6.174022},{"c":6.14,"h":6.16,"l":6.06,"n":30,"o":6.145,"t":"2026-10-16T18:30:00Z","v":3884,"vw":6.087344},{"c":6.14,"h":6.17,"l":6.14,"n":22,"o":6.16,"t":"2026-10-16T18:35:00Z","v":3460,"vw":6.151333},{"c":6.17,"h":6.17,"l":6.135,"n":6,"o":6.135,"t":"2026-10-16T18:40:00Z","v":516,"vw":6.154},{"c":6.15,"h":6.17,"l":6.145,"n":43,"o":6.145,"t":"2026-10-16T18:50:00Z","v":2797,"vw":6.15775},{"c":6.155,"h":6.17,"l":6.1401,"n":18,"o":6.17,"t":"2026-10-16T18:55:00Z","v":5595,"vw":6.161439},{"c":6.28,"h":6.28,"l":6.155,"n":71,"o":6.17,"t":"2026-10-16T19:00:00Z","v":11925,"vw":6.183329},{"c":6.265,"h":6.3,"l":6.24,"n":14,"o":6.29,"t":"2026-10-16T19:05:00Z","v":2974,"vw":6.270345},{"c":6.265,"h":6.265,"l":6.241,"n":8,"o":6.241,"t":"2026-10-16T19:10:00Z","v":1228,"vw":6.243182},{"c":6.245,"h":6.27,"l":6.22,"n":86,"o":6.2201,"t":"2026-10-16T19:20:00Z","v":25603,"vw":6.226123},{"c":6.27,"h":6.3,"l":6.19,"n":68,"o":6.245,"t":"2026-10-16T19:25:00Z","v":5524,"vw":6.209168},{"c":6.165,"h":6.245,"l":6.16,"n":47,"o":6.22,"t":"2026-10-16T19:30:00Z","v":3337,"vw":6.209957},{"c":6.15,"h":6.15,"l":6.15,"n":8,"o":6.15,"t":"2026-10-16T19:35:00Z","v":2656,"vw":6.15},{"c":6.165,"h":6.165,"l":6.165,"n":3,"o":6.165,"t":"2026-10-16T19:40:00Z","v":145,"vw":6.165},{"c":6.18,"h":6.18,"l":6.16,"n":41,"o":6.17,"t":"2026-10-16T19:50:00Z","v":2145,"vw":6.172905},{"c":6.19,"h":6.22,"l":6.11,"n":115,"o":6.18,"t":"2026-10-16T19:55:00Z","v":18427,"vw":6.206901},{"c":6.08,"h":6.21,"l":6.08,"n":7,"o":6.21,"t":"2026-10-16T20:00:00Z","v":576,"vw":6.187233},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-16T20:25:00Z","v":150,"vw":6.12},{"c":6.0069,"h":6.12,"l":6.0069,"n":5,"o":6.12,"t":"2026-10-16T20:40:00Z","v":900,"vw":6.057167},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-16T22:40:00Z","v":100,"vw":6.01},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-10-19T11:00:00Z","v":364,"vw":6.15},{"c":6.46,"h":6.63,"l":6.46,"n":3,"o":6.63,"t":"2026-10-19T11:50:00Z","v":700,"vw":6.581951},{"c":6.12,"h":6.12,"l":6.12,"n":6,"o":6.12,"t":"2026-10-19T13:05:00Z","v":500,"vw":6.12},{"c":5.795,"h":6.19,"l":5.715,"n":101,"o":6.17,"t":"2026-10-19T13:30:00Z","v":17404,"vw":5.993011},{"c":5.75,"h":5.87,"l":5.6,"n":66,"o":5.8,"t":"2026-10-19T13:35:00Z","v":14144,"vw":5.703497},{"c":5.76,"h":5.76,"l":5.61,"n":62,"o":5.673,"t":"2026-10-19T13:40:00Z","v":14932,"vw":5.699786},{"c":5.71,"h":5.7985,"l":5.71,"n":12,"o":5.73,"t":"2026-10-19T13:45:00Z","v":2982,"vw":5.781324},{"c":5.69,"h":5.75,"l":5.69,"n":23,"o":5.725,"t":"2026-10-19T13:50:00Z","v":2725,"vw":5.725048},{"c":5.63,"h":5.68,"l":5.63,"n":63,"o":5.6618,"t":"2026-10-19T13:55:00Z","v":3574,"vw":5.651783},{"c":5.735,"h":5.735,"l":5.72,"n":14,"o":5.72,"t":"2026-10-19T14:00:00Z","v":3001,"vw":5.720733},{"c":5.8173,"h":5.91,"l":5.802,"n":38,"o":5.82,"t":"2026-10-19T14:05:00Z","v":1770,"vw":5.826527},{"c":5.85,"h":5.905,"l":5.85,"n":7,"o":5.905,"t":"2026-10-19T14:10:00Z","v":1128,"vw":5.877097},{"c":5.85,"h":5.91,"l":5.82,"n":61,"o":5.89,"t":"2026-10-19T14:15:00Z","v":9301,"vw":5.858405},{"c":5.88,"h":5.89,"l":5.8161,"n":18,"o":5.8161,"t":"2026-10-19T14:20:00Z","v":7413,"vw":5.886404},{"c":5.95,"h":5.957,"l":5.95,"n":3,"o":5.957,"t":"2026-10-19T14:25:00Z","v":503,"vw":5.955373},{"c":5.892,"h":5.9,"l":5.89,"n":11,"o":5.9,"t":"2026-10-19T14:30:00Z","v":1498,"vw":5.891575},{"c":5.89,"h":5.95,"l":5.89,"n":12,"o":5.95,"t":"2026-10-19T14:35:00Z","v":5000,"vw":5.9044},{"c":5.96,"h":5.96,"l":5.96,"n":2,"o":5.96,"t":"2026-10-19T14:40:00Z","v":297,"vw":5.96},{"c":5.89,"h":5.925,"l":5.89,"n":2,"o":5.925,"t":"2026-10-19T14:45:00Z","v":1979,"vw":5.919694},{"c":5.819,"h":5.9,"l":5.819,"n":28,"o":5.8901,"t":"2026-10-19T14:50:00Z","v":10089,"vw":5.883839},{"c":5.8884,"h":5.8884,"l":5.8884,"n":4,"o":5.8884,"t":"2026-10-19T14:55:00Z","v":858,"vw":5.8884},{"c":5.7,"h":5.81,"l":5.61,"n":395,"o":5.81,"t":"2026-10-19T15:05:00Z","v":53439,"vw":5.705823},{"c":5.79,"h":5.79,"l":5.61,"n":45,"o":5.64,"t":"2026-10-19T15:10:00Z","v":5392,"vw":5.706389},{"c":5.6771,"h":5.79,"l":5.6771,"n":11,"o":5.79,"t":"2026-10-19T15:15:00Z","v":1198,"vw":5.716427},{"c":5.9,"h":5.9,"l":5.8,"n":20,"o":5.8,"t":"2026-10-19T15:20:00Z","v":1557,"vw":5.820714},{"c":5.94,"h":5.94,"l":5.84,"n":47,"o":5.85,"t":"2026-10-19T15:30:00Z","v":3224,"vw":5.8664},{"c":5.91,"h":5.91,"l":5.87,"n":10,"o":5.87,"t":"2026-10-19T15:50:00Z","v":460,"vw":5.893333},{"c":5.87,"h":5.87,"l":5.87,"n":9,"o":5.87,"t":"2026-10-19T15:55:00Z","v":352,"vw":5.87},{"c":5.9,"h":5.9,"l":5.84,"n":42,"o":5.86,"t":"2026-10-19T16:00:00Z","v":3549,"vw":5.866726},{"c":5.92,"h":5.93,"l":5.85,"n":79,"o":5.88,"t":"2026-10-19T16:05:00Z","v":8770,"vw":5.883172},{"c":5.93,"h":5.93,"l":5.8639,"n":24,"o":5.93,"t":"2026-10-19T16:10:00Z","v":6121,"vw":5.870965},{"c":5.96,"h":5.97,"l":5.92,"n":33,"o":5.93,"t":"2026-10-19T16:15:00Z","v":2405,"vw":5.943236},{"c":5.92,"h":5.92,"l":5.9,"n":5,"o":5.9,"t":"2026-10-19T16:20:00Z","v":346,"vw":5.906667},{"c":5.909,"h":5.909,"l":5.88,"n":22,"o":5.9,"t":"2026-10-19T16:25:00Z","v":6447,"vw":5.892061},{"c":6.015,"h":6.015,"l":5.91,"n":65,"o":5.93,"t":"2026-10-19T16:40:00Z","v":4948,"vw":5.993054},{"c":6.02,"h":6.02,"l":6.02,"n":4,"o":6.02,"t":"2026-10-19T16:45:00Z","v":2367,"vw":6.02},{"c":5.92,"h":6.01,"l":5.92,"n":45,"o":6,"t":"2026-10-19T16:50:00Z","v":5734,"vw":5.932859},{"c":5.92,"h":5.965,"l":5.92,"n":13,"o":5.965,"t":"2026-10-19T16:55:00Z","v":889,"vw":5.927614},{"c":5.93,"h":5.93,"l":5.93,"n":4,"o":5.93,"t":"2026-10-19T17:00:00Z","v":130,"vw":5.93},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-19T17:10:00Z","v":157,"vw":6.03},{"c":6.03,"h":6.03,"l":6.02,"n":10,"o":6.02,"t":"2026-10-19T17:20:00Z","v":502,"vw":6.026667},{"c":6.07,"h":6.07,"l":6.05,"n":8,"o":6.05,"t":"2026-10-19T17:25:00Z","v":325,"vw":6.06},{"c":6.0512,"h":6.0512,"l":6.05,"n":6,"o":6.05,"t":"2026-10-19T17:35:00Z","v":874,"vw":6.051041},{"c":6,"h":6.05,"l":5.97,"n":70,"o":6.05,"t":"2026-10-19T17:40:00Z","v":10516,"vw":5.977579},{"c":5.97,"h":6.03,"l":5.96,"n":35,"o":6.01,"t":"2026-10-19T17:45:00Z","v":2527,"vw":5.994168},{"c":6,"h":6,"l":5.94,"n":20,"o":5.94,"t":"2026-10-19T17:50:00Z","v":10310,"vw":5.952556},{"c":6.1,"h":6.1,"l":6.03,"n":24,"o":6.03,"t":"2026-10-19T17:55:00Z","v":2342,"vw":6.057579},{"c":6.1,"h":6.1,"l":6.1,"n":6,"o":6.1,"t":"2026-10-19T18:00:00Z","v":510,"vw":6.1},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-19T18:05:00Z","v":101,"vw":6.05},{"c":6.05,"h":6.1,"l":5.99,"n":22,"o":5.99,"t":"2026-10-19T18:10:00Z","v":2319,"vw":6.072425},{"c":6.11,"h":6.11,"l":6.1,"n":17,"o":6.1,"t":"2026-10-19T18:25:00Z","v":1245,"vw":6.103664},{"c":6.12,"h":6.18,"l":6.07,"n":85,"o":6.14,"t":"2026-10-19T18:30:00Z","v":9724,"vw":6.097529},{"c":6.185,"h":6.185,"l":6.08,"n":33,"o":6.08,"t":"2026-10-19T18:35:00Z","v":3180,"vw":6.135714},{"c":6.155,"h":6.24,"l":6.11,"n":83,"o":6.198,"t":"2026-10-19T18:40:00Z","v":11654,"vw":6.17822},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-19T18:45:00Z","v":279,"vw":6.16},{"c":6.16,"h":6.16,"l":6.16,"n":7,"o":6.16,"t":"2026-10-19T18:50:00Z","v":719,"vw":6.16},{"c":6.09,"h":6.12,"l":6.09,"n":22,"o":6.12,"t":"2026-10-19T18:55:00Z","v":2857,"vw":6.104787},{"c":6.1101,"h":6.14,"l":6.07,"n":34,"o":6.07,"t":"2026-10-19T19:00:00Z","v":5542,"vw":6.105668},{"c":6.145,"h":6.145,"l":6.1,"n":11,"o":6.1,"t":"2026-10-19T19:05:00Z","v":1367,"vw":6.106538},{"c":6.11,"h":6.145,"l":6.11,"n":13,"o":6.145,"t":"2026-10-19T19:10:00Z","v":804,"vw":6.124},{"c":6.085,"h":6.09,"l":6.07,"n":17,"o":6.08,"t":"2026-10-19T19:15:00Z","v":3135,"vw":6.080585},{"c":6.12,"h":6.12,"l":6.12,"n":9,"o":6.12,"t":"2026-10-19T19:20:00Z","v":376,"vw":6.12},{"c":6.1,"h":6.145,"l":6.08,"n":34,"o":6.11,"t":"2026-10-19T19:25:00Z","v":5803,"vw":6.098384},{"c":6.15,"h":6.15,"l":6.1,"n":76,"o":6.11,"t":"2026-10-19T19:30:00Z","v":1609,"vw":6.1275},{"c":6.165,"h":6.17,"l":6.14,"n":56,"o":6.17,"t":"2026-10-19T19:35:00Z","v":4452,"vw":6.155115},{"c":6.13,"h":6.14,"l":6.13,"n":8,"o":6.14,"t":"2026-10-19T19:40:00Z","v":2116,"vw":6.131002},{"c":6.15,"h":6.16,"l":6.125,"n":26,"o":6.15,"t":"2026-10-19T19:45:00Z","v":959,"vw":6.149167},{"c":6.18,"h":6.185,"l":6.15,"n":43,"o":6.185,"t":"2026-10-19T19:50:00Z","v":5636,"vw":6.151891},{"c":6.09,"h":6.13,"l":6.02,"n":154,"o":6.13,"t":"2026-10-19T19:55:00Z","v":12855,"vw":6.072041},{"c":6.17,"h":6.21,"l":6.13,"n":7,"o":6.15,"t":"2026-10-19T20:00:00Z","v":6130,"vw":6.151797},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-19T20:20:00Z","v":114,"vw":6.25},{"c":6.12,"h":6.12,"l":6.12,"n":3,"o":6.12,"t":"2026-10-20T13:30:00Z","v":302,"vw":6.12},{"c":6.095,"h":6.095,"l":6.095,"n":2,"o":6.095,"t":"2026-10-20T13:40:00Z","v":564,"vw":6.095},{"c":6.12,"h":6.135,"l":6.12,"n":3,"o":6.135,"t":"2026-10-20T14:00:00Z","v":201,"vw":6.1275},{"c":6.03,"h":6.18,"l":6.03,"n":26,"o":6.13,"t":"2026-10-20T14:05:00Z","v":2048,"vw":6.096765},{"c":6.105,"h":6.105,"l":6.105,"n":2,"o":6.105,"t":"2026-10-20T14:10:00Z","v":147,"vw":6.105},{"c":6.02,"h":6.1,"l":6.02,"n":7,"o":6.1,"t":"2026-10-20T14:20:00Z","v":1040,"vw":6.086886},{"c":6.01,"h":6.055,"l":6.01,"n":3,"o":6.055,"t":"2026-10-20T14:30:00Z","v":217,"vw":6.0325},{"c":6.015,"h":6.0271,"l":6,"n":12,"o":6.01,"t":"2026-10-20T14:35:00Z","v":2358,"vw":6.006707},{"c":6.05,"h":6.05,"l":6.05,"n":4,"o":6.05,"t":"2026-10-20T14:45:00Z","v":182,"vw":6.05},{"c":6.06,"h":6.06,"l":6.03,"n":10,"o":6.03,"t":"2026-10-20T14:50:00Z","v":1074,"vw":6.054478},{"c":6.1,"h":6.13,"l":6.06,"n":37,"o":6.081,"t":"2026-10-20T14:55:00Z","v":4113,"vw":6.096148},{"c":6.1,"h":6.1,"l":6.1,"n":6,"o":6.1,"t":"2026-10-20T15:00:00Z","v":569,"vw":6.1},{"c":6.13,"h":6.13,"l":6.011,"n":27,"o":6.09,"t":"2026-10-20T15:10:00Z","v":3449,"vw":6.093149},{"c":6.075,"h":6.13,"l":6.075,"n":5,"o":6.12,"t":"2026-10-20T15:15:00Z","v":356,"vw":6.108333},{"c":6.09,"h":6.1,"l":6.05,"n":8,"o":6.1,"t":"2026-10-20T15:20:00Z","v":2450,"vw":6.072084},{"c":6.14,"h":6.17,"l":6.09,"n":59,"o":6.09,"t":"2026-10-20T15:25:00Z","v":6115,"vw":6.127618},{"c":6.1,"h":6.145,"l":6.1,"n":9,"o":6.145,"t":"2026-10-20T15:30:00Z","v":952,"vw":6.127716},{"c":6.15,"h":6.15,"l":6.1,"n":20,"o":6.125,"t":"2026-10-20T15:40:00Z","v":2226,"vw":6.134243},{"c":6.16,"h":6.16,"l":6.115,"n":9,"o":6.15,"t":"2026-10-20T15:45:00Z","v":1865,"vw":6.147502},{"c":6.1,"h":6.1556,"l":6.1,"n":10,"o":6.1556,"t":"2026-10-20T15:50:00Z","v":1263,"vw":6.142604},{"c":6.14,"h":6.14,"l":6.1,"n":5,"o":6.1,"t":"2026-10-20T15:55:00Z","v":907,"vw":6.113393},{"c":6.1,"h":6.117,"l":6.1,"n":7,"o":6.117,"t":"2026-10-20T16:00:00Z","v":1019,"vw":6.101923},{"c":6.043,"h":6.043,"l":6.043,"n":3,"o":6.043,"t":"2026-10-20T16:05:00Z","v":167,"vw":6.043},{"c":6.06,"h":6.06,"l":6.06,"n":8,"o":6.06,"t":"2026-10-20T16:15:00Z","v":328,"vw":6.06},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-20T16:20:00Z","v":2000,"vw":6.11},{"c":6.078,"h":6.078,"l":6.078,"n":1,"o":6.078,"t":"2026-10-20T16:25:00Z","v":100,"vw":6.078},{"c":6.11,"h":6.11,"l":6.07,"n":20,"o":6.07,"t":"2026-10-20T16:30:00Z","v":6889,"vw":6.077628},{"c":6.095,"h":6.095,"l":6.095,"n":1,"o":6.095,"t":"2026-10-20T16:35:00Z","v":100,"vw":6.095},{"c":6.045,"h":6.09,"l":6.01,"n":44,"o":6.07,"t":"2026-10-20T16:40:00Z","v":4187,"vw":6.054165},{"c":6,"h":6.01,"l":6,"n":11,"o":6.01,"t":"2026-10-20T16:45:00Z","v":480,"vw":6.004536},{"c":6.07,"h":6.07,"l":6,"n":35,"o":6.025,"t":"2026-10-20T16:55:00Z","v":4917,"vw":6.022796},{"c":6.02,"h":6.06,"l":6.02,"n":29,"o":6.06,"t":"2026-10-20T17:00:00Z","v":3022,"vw":6.041603},{"c":6.03,"h":6.03,"l":6.02,"n":8,"o":6.03,"t":"2026-10-20T17:05:00Z","v":595,"vw":6.025062},{"c":6.06,"h":6.06,"l":6.03,"n":4,"o":6.03,"t":"2026-10-20T17:10:00Z","v":1019,"vw":6.040952},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-20T17:15:00Z","v":200,"vw":6.08},{"c":6.09,"h":6.09,"l":6.09,"n":2,"o":6.09,"t":"2026-10-20T17:20:00Z","v":105,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-20T17:25:00Z","v":100,"vw":6.09},{"c":6.05,"h":6.05,"l":6.05,"n":5,"o":6.05,"t":"2026-10-20T17:30:00Z","v":167,"vw":6.05},{"c":6.07,"h":6.07,"l":6.07,"n":5,"o":6.07,"t":"2026-10-20T17:35:00Z","v":257,"vw":6.07},{"c":6.046,"h":6.046,"l":6.046,"n":2,"o":6.046,"t":"2026-10-20T17:40:00Z","v":124,"vw":6.046},{"c":6.12,"h":6.12,"l":6.07,"n":12,"o":6.07,"t":"2026-10-20T17:45:00Z","v":1445,"vw":6.10061},{"c":6.1105,"h":6.1105,"l":6.1105,"n":2,"o":6.1105,"t":"2026-10-20T17:55:00Z","v":109,"vw":6.1105},{"c":6.1,"h":6.1,"l":6.1,"n":11,"o":6.1,"t":"2026-10-20T18:05:00Z","v":646,"vw":6.1},{"c":6.06,"h":6.06,"l":6.06,"n":3,"o":6.06,"t":"2026-10-20T18:10:00Z","v":102,"vw":6.06},{"c":6.105,"h":6.105,"l":6.105,"n":11,"o":6.105,"t":"2026-10-20T18:20:00Z","v":597,"vw":6.105},{"c":6.105,"h":6.105,"l":6.105,"n":1,"o":6.105,"t":"2026-10-20T18:25:00Z","v":100,"vw":6.105},{"c":6.087,"h":6.087,"l":6.07,"n":2,"o":6.07,"t":"2026-10-20T18:30:00Z","v":200,"vw":6.0785},{"c":6.05,"h":6.115,"l":6.05,"n":16,"o":6.115,"t":"2026-10-20T18:35:00Z","v":1284,"vw":6.080556},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-20T18:40:00Z","v":143,"vw":6.05},{"c":6.06,"h":6.07,"l":6.06,"n":15,"o":6.07,"t":"2026-10-20T18:45:00Z","v":4518,"vw":6.061615},{"c":6.07,"h":6.08,"l":6.065,"n":12,"o":6.08,"t":"2026-10-20T18:55:00Z","v":932,"vw":6.075847},{"c":6.02,"h":6.065,"l":6.02,"n":15,"o":6.06,"t":"2026-10-20T19:05:00Z","v":5238,"vw":6.050794},{"c":6.03,"h":6.03,"l":6.03,"n":9,"o":6.03,"t":"2026-10-20T19:10:00Z","v":321,"vw":6.03},{"c":6.05,"h":6.05,"l":6.05,"n":5,"o":6.05,"t":"2026-10-20T19:15:00Z","v":403,"vw":6.05},{"c":6.0765,"h":6.0765,"l":6.04,"n":8,"o":6.06,"t":"2026-10-20T19:20:00Z","v":1269,"vw":6.06043},{"c":6.044,"h":6.044,"l":6.044,"n":2,"o":6.044,"t":"2026-10-20T19:25:00Z","v":108,"vw":6.044},{"c":6.05,"h":6.05,"l":6.04,"n":5,"o":6.04,"t":"2026-10-20T19:30:00Z","v":688,"vw":6.041667},{"c":6.02,"h":6.05,"l":6.02,"n":7,"o":6.05,"t":"2026-10-20T19:35:00Z","v":431,"vw":6.03676},{"c":6.08,"h":6.08,"l":6.02,"n":26,"o":6.02,"t":"2026-10-20T19:40:00Z","v":5153,"vw":6.057259},{"c":6.075,"h":6.075,"l":6.075,"n":10,"o":6.075,"t":"2026-10-20T19:45:00Z","v":399,"vw":6.075},{"c":6.08,"h":6.08,"l":6.08,"n":10,"o":6.08,"t":"2026-10-20T19:50:00Z","v":305,"vw":6.08},{"c":6.055,"h":6.07,"l":6,"n":71,"o":6.07,"t":"2026-10-20T19:55:00Z","v":3754,"vw":6.029374},{"c":6.02,"h":6.02,"l":6.02,"n":4,"o":6.02,"t":"2026-10-20T20:00:00Z","v":1678,"vw":6.02},{"c":6.1,"h":6.18,"l":6.05,"n":12,"o":6.05,"t":"2026-10-21T13:30:00Z","v":1477,"vw":6.112641},{"c":6.1,"h":6.1,"l":6.1,"n":7,"o":6.1,"t":"2026-10-21T13:35:00Z","v":448,"vw":6.1},{"c":6.1078,"h":6.155,"l":6.1078,"n":2,"o":6.155,"t":"2026-10-21T13:40:00Z","v":1600,"vw":6.11075},{"c":6.165,"h":6.23,"l":6.1,"n":27,"o":6.1,"t":"2026-10-21T13:45:00Z","v":4002,"vw":6.172347},{"c":6.195,"h":6.195,"l":6.165,"n":8,"o":6.165,"t":"2026-10-21T13:50:00Z","v":1620,"vw":6.173211},{"c":6.15,"h":6.255,"l":6.15,"n":57,"o":6.21,"t":"2026-10-21T14:00:00Z","v":6656,"vw":6.220612},{"c":6.19,"h":6.19,"l":6.05,"n":8,"o":6.15,"t":"2026-10-21T14:05:00Z","v":1119,"vw":6.151},{"c":6.19,"h":6.2766,"l":6.14,"n":14,"o":6.2766,"t":"2026-10-21T14:10:00Z","v":2837,"vw":6.236393},{"c":6.2,"h":6.2,"l":6.2,"n":4,"o":6.2,"t":"2026-10-21T14:45:00Z","v":3011,"vw":6.2},{"c":6.2,"h":6.3,"l":6.2,"n":61,"o":6.285,"t":"2026-10-21T14:55:00Z","v":4305,"vw":6.269946},{"c":6.275,"h":6.275,"l":6.24,"n":8,"o":6.25,"t":"2026-10-21T15:00:00Z","v":1670,"vw":6.2675},{"c":6.305,"h":6.35,"l":6.28,"n":25,"o":6.28,"t":"2026-10-21T15:05:00Z","v":2181,"vw":6.296181},{"c":6.31,"h":6.36,"l":6.305,"n":8,"o":6.305,"t":"2026-10-21T15:10:00Z","v":2508,"vw":6.310385},{"c":6.335,"h":6.4852,"l":6.25,"n":65,"o":6.37,"t":"2026-10-21T15:15:00Z","v":9936,"vw":6.371519},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-21T15:25:00Z","v":500,"vw":6.33},{"c":6.345,"h":6.345,"l":6.24,"n":6,"o":6.24,"t":"2026-10-21T15:40:00Z","v":356,"vw":6.307308},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-10-21T15:45:00Z","v":491,"vw":6.44},{"c":6.295,"h":6.33,"l":6.255,"n":22,"o":6.3,"t":"2026-10-21T15:50:00Z","v":3008,"vw":6.284726},{"c":6.31,"h":6.31,"l":6.31,"n":2,"o":6.31,"t":"2026-10-21T16:00:00Z","v":132,"vw":6.31},{"c":6.28,"h":6.39,"l":6.28,"n":10,"o":6.39,"t":"2026-10-21T16:05:00Z","v":1659,"vw":6.334997},{"c":6.29,"h":6.355,"l":6.29,"n":7,"o":6.355,"t":"2026-10-21T16:15:00Z","v":848,"vw":6.298188},{"c":6.295,"h":6.295,"l":6.295,"n":2,"o":6.295,"t":"2026-10-21T16:20:00Z","v":105,"vw":6.295},{"c":6.295,"h":6.295,"l":6.295,"n":1,"o":6.295,"t":"2026-10-21T16:25:00Z","v":200,"vw":6.295},{"c":6.31,"h":6.31,"l":6.305,"n":11,"o":6.305,"t":"2026-10-21T16:30:00Z","v":705,"vw":6.3075},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-21T16:35:00Z","v":100,"vw":6.34},{"c":6.29,"h":6.3,"l":6.29,"n":16,"o":6.3,"t":"2026-10-21T16:40:00Z","v":1702,"vw":6.295714},{"c":6.275,"h":6.285,"l":6.24,"n":42,"o":6.285,"t":"2026-10-21T17:00:00Z","v":11811,"vw":6.274001},{"c":6.23,"h":6.275,"l":6.23,"n":9,"o":6.275,"t":"2026-10-21T17:05:00Z","v":18696,"vw":6.231063},{"c":6.3,"h":6.3,"l":6.28,"n":10,"o":6.3,"t":"2026-10-21T17:10:00Z","v":775,"vw":6.29375},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-21T17:15:00Z","v":142,"vw":6.24},{"c":6.245,"h":6.245,"l":6.19,"n":4,"o":6.19,"t":"2026-10-21T17:20:00Z","v":282,"vw":6.2175},{"c":6.245,"h":6.245,"l":6.245,"n":2,"o":6.245,"t":"2026-10-21T17:25:00Z","v":700,"vw":6.245},{"c":6.26,"h":6.26,"l":6.22,"n":7,"o":6.26,"t":"2026-10-21T17:40:00Z","v":3589,"vw":6.25882},{"c":6.2,"h":6.255,"l":6.2,"n":17,"o":6.21,"t":"2026-10-21T17:45:00Z","v":7492,"vw":6.224657},{"c":6.23,"h":6.23,"l":6.2,"n":10,"o":6.225,"t":"2026-10-21T17:50:00Z","v":3456,"vw":6.20802},{"c":6.215,"h":6.23,"l":6.215,"n":8,"o":6.23,"t":"2026-10-21T17:55:00Z","v":592,"vw":6.222696},{"c":6.25,"h":6.25,"l":6.24,"n":16,"o":6.24,"t":"2026-10-21T18:00:00Z","v":841,"vw":6.2475},{"c":6.24,"h":6.27,"l":6.21,"n":29,"o":6.25,"t":"2026-10-21T18:05:00Z","v":6076,"vw":6.228512},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-10-21T18:10:00Z","v":400,"vw":6.29},{"c":6.245,"h":6.255,"l":6.208,"n":15,"o":6.255,"t":"2026-10-21T18:15:00Z","v":1108,"vw":6.2268},{"c":6.245,"h":6.245,"l":6.245,"n":4,"o":6.245,"t":"2026-10-21T18:20:00Z","v":658,"vw":6.245},{"c":6.235,"h":6.235,"l":6.2,"n":22,"o":6.2,"t":"2026-10-21T18:25:00Z","v":4193,"vw":6.206383},{"c":6.19,"h":6.235,"l":6.19,"n":19,"o":6.21,"t":"2026-10-21T18:30:00Z","v":1347,"vw":6.210882},{"c":6.19,"h":6.225,"l":6.19,"n":3,"o":6.225,"t":"2026-10-21T18:35:00Z","v":300,"vw":6.201667},{"c":6.19,"h":6.225,"l":6.19,"n":4,"o":6.225,"t":"2026-10-21T18:40:00Z","v":589,"vw":6.218772},{"c":6.175,"h":6.19,"l":6.175,"n":8,"o":6.19,"t":"2026-10-21T18:45:00Z","v":583,"vw":6.181445},{"c":6.1899,"h":6.1899,"l":6.13,"n":24,"o":6.16,"t":"2026-10-21T18:50:00Z","v":1652,"vw":6.148206},{"c":6.14,"h":6.16,"l":6.13,"n":8,"o":6.16,"t":"2026-10-21T18:55:00Z","v":703,"vw":6.152857},{"c":6.16,"h":6.1753,"l":6.1371,"n":9,"o":6.16,"t":"2026-10-21T19:00:00Z","v":893,"vw":6.152615},{"c":6.1757,"h":6.1757,"l":6.13,"n":19,"o":6.13,"t":"2026-10-21T19:05:00Z","v":1798,"vw":6.155914},{"c":6.175,"h":6.18,"l":6.13,"n":66,"o":6.13,"t":"2026-10-21T19:10:00Z","v":7672,"vw":6.163308},{"c":6.18,"h":6.2,"l":6.18,"n":10,"o":6.2,"t":"2026-10-21T19:15:00Z","v":765,"vw":6.189631},{"c":6.23,"h":6.25,"l":6.17,"n":47,"o":6.17,"t":"2026-10-21T19:20:00Z","v":12761,"vw":6.245584},{"c":6.23,"h":6.2775,"l":6.23,"n":9,"o":6.2775,"t":"2026-10-21T19:25:00Z","v":822,"vw":6.243915},{"c":6.18,"h":6.23,"l":6.18,"n":6,"o":6.23,"t":"2026-10-21T19:30:00Z","v":440,"vw":6.205},{"c":6.235,"h":6.235,"l":6.19,"n":9,"o":6.19,"t":"2026-10-21T19:35:00Z","v":1027,"vw":6.221309},{"c":6.235,"h":6.235,"l":6.235,"n":1,"o":6.235,"t":"2026-10-21T19:40:00Z","v":613,"vw":6.235},{"c":6.19,"h":6.225,"l":6.19,"n":33,"o":6.19,"t":"2026-10-21T19:50:00Z","v":1798,"vw":6.201667},{"c":6.37,"h":6.37,"l":6.18,"n":345,"o":6.18,"t":"2026-10-21T19:55:00Z","v":20865,"vw":6.27665},{"c":6.28,"h":6.28,"l":6.28,"n":3,"o":6.28,"t":"2026-10-21T20:00:00Z","v":1109,"vw":6.28},{"c":6.66,"h":6.66,"l":6.25,"n":16,"o":6.25,"t":"2026-10-22T13:30:00Z","v":6885,"vw":6.326375},{"c":6.46,"h":6.555,"l":6.45,"n":26,"o":6.555,"t":"2026-10-22T13:40:00Z","v":5882,"vw":6.534822},{"c":6.45,"h":6.45,"l":6.335,"n":6,"o":6.335,"t":"2026-10-22T13:50:00Z","v":412,"vw":6.41875},{"c":6.57,"h":6.57,"l":6.46,"n":27,"o":6.46,"t":"2026-10-22T13:55:00Z","v":1617,"vw":6.503846},{"c":6.49,"h":6.49,"l":6.49,"n":2,"o":6.49,"t":"2026-10-22T14:00:00Z","v":101,"vw":6.49},{"c":6.47,"h":6.55,"l":6.47,"n":24,"o":6.55,"t":"2026-10-22T14:05:00Z","v":2568,"vw":6.512826},{"c":6.45,"h":6.46,"l":6.45,"n":9,"o":6.46,"t":"2026-10-22T14:10:00Z","v":1800,"vw":6.456471},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-22T14:15:00Z","v":338,"vw":6.5},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-22T14:20:00Z","v":100,"vw":6.41},{"c":6.415,"h":6.475,"l":6.35,"n":90,"o":6.36,"t":"2026-10-22T14:25:00Z","v":20462,"vw":6.413269},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-22T14:30:00Z","v":100,"vw":6.42},{"c":6.37,"h":6.37,"l":6.37,"n":6,"o":6.37,"t":"2026-10-22T14:35:00Z","v":1200,"vw":6.37},{"c":6.35,"h":6.41,"l":6.3,"n":29,"o":6.35,"t":"2026-10-22T14:40:00Z","v":10378,"vw":6.350454},{"c":6.475,"h":6.475,"l":6.35,"n":20,"o":6.385,"t":"2026-10-22T14:45:00Z","v":2048,"vw":6.433466},{"c":6.445,"h":6.51,"l":6.39,"n":15,"o":6.4,"t":"2026-10-22T14:55:00Z","v":4872,"vw":6.446577},{"c":6.6,"h":6.6,"l":6.5,"n":28,"o":6.535,"t":"2026-10-22T15:00:00Z","v":3170,"vw":6.529959},{"c":6.48,"h":6.6,"l":6.48,"n":29,"o":6.6,"t":"2026-10-22T15:05:00Z","v":8631,"vw":6.56719},{"c":6.475,"h":6.475,"l":6.475,"n":1,"o":6.475,"t":"2026-10-22T15:10:00Z","v":200,"vw":6.475},{"c":6.475,"h":6.475,"l":6.475,"n":2,"o":6.475,"t":"2026-10-22T15:15:00Z","v":200,"vw":6.475},{"c":6.48,"h":6.545,"l":6.475,"n":3,"o":6.475,"t":"2026-10-22T15:20:00Z","v":700,"vw":6.485715},{"c":6.57,"h":6.57,"l":6.56,"n":10,"o":6.56,"t":"2026-10-22T15:25:00Z","v":720,"vw":6.565},{"c":6.57,"h":6.58,"l":6.57,"n":7,"o":6.58,"t":"2026-10-22T15:30:00Z","v":930,"vw":6.57761},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-22T15:35:00Z","v":143,"vw":6.53},{"c":6.56,"h":6.57,"l":6.56,"n":4,"o":6.57,"t":"2026-10-22T15:40:00Z","v":1201,"vw":6.565834},{"c":6.555,"h":6.56,"l":6.555,"n":18,"o":6.56,"t":"2026-10-22T15:45:00Z","v":1292,"vw":6.555556},{"c":6.58,"h":6.58,"l":6.58,"n":7,"o":6.58,"t":"2026-10-22T15:50:00Z","v":353,"vw":6.58},{"c":6.58,"h":6.58,"l":6.58,"n":3,"o":6.58,"t":"2026-10-22T15:55:00Z","v":300,"vw":6.58},{"c":6.555,"h":6.58,"l":6.555,"n":4,"o":6.58,"t":"2026-10-22T16:00:00Z","v":301,"vw":6.571667},{"c":6.51,"h":6.555,"l":6.51,"n":41,"o":6.555,"t":"2026-10-22T16:05:00Z","v":6535,"vw":6.543844},{"c":6.5,"h":6.55,"l":6.5,"n":35,"o":6.525,"t":"2026-10-22T16:10:00Z","v":2911,"vw":6.516723},{"c":6.57,"h":6.57,"l":6.52,"n":35,"o":6.54,"t":"2026-10-22T16:15:00Z","v":2028,"vw":6.546871},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-22T16:20:00Z","v":100,"vw":6.59},{"c":6.63,"h":6.63,"l":6.56,"n":19,"o":6.562,"t":"2026-10-22T16:25:00Z","v":5606,"vw":6.576686},{"c":6.66,"h":6.67,"l":6.545,"n":43,"o":6.65,"t":"2026-10-22T16:30:00Z","v":10643,"vw":6.588829},{"c":6.55,"h":6.65,"l":6.55,"n":6,"o":6.65,"t":"2026-10-22T16:35:00Z","v":1100,"vw":6.56},{"c":6.54,"h":6.54,"l":6.525,"n":8,"o":6.525,"t":"2026-10-22T16:40:00Z","v":594,"vw":6.534},{"c":6.54,"h":6.54,"l":6.495,"n":25,"o":6.5,"t":"2026-10-22T16:45:00Z","v":7342,"vw":6.501643},{"c":6.53,"h":6.53,"l":6.49,"n":5,"o":6.49,"t":"2026-10-22T16:50:00Z","v":369,"vw":6.516667},{"c":6.59,"h":6.59,"l":6.51,"n":7,"o":6.51,"t":"2026-10-22T16:55:00Z","v":580,"vw":6.5575},{"c":6.59,"h":6.59,"l":6.565,"n":17,"o":6.57,"t":"2026-10-22T17:00:00Z","v":6005,"vw":6.568067},{"c":6.6,"h":6.6052,"l":6.57,"n":18,"o":6.58,"t":"2026-10-22T17:05:00Z","v":3628,"vw":6.596447},{"c":6.6,"h":6.63,"l":6.6,"n":3,"o":6.63,"t":"2026-10-22T17:10:00Z","v":201,"vw":6.615},{"c":6.595,"h":6.61,"l":6.535,"n":29,"o":6.58,"t":"2026-10-22T17:15:00Z","v":7202,"vw":6.553187},{"c":6.56,"h":6.59,"l":6.53,"n":21,"o":6.5584,"t":"2026-10-22T17:25:00Z","v":9522,"vw":6.549051},{"c":6.575,"h":6.62,"l":6.56,"n":21,"o":6.56,"t":"2026-10-22T17:30:00Z","v":1201,"vw":6.598846},{"c":6.63,"h":6.64,"l":6.63,"n":8,"o":6.63,"t":"2026-10-22T17:35:00Z","v":800,"vw":6.63375},{"c":6.5401,"h":6.625,"l":6.5401,"n":13,"o":6.571,"t":"2026-10-22T17:40:00Z","v":3431,"vw":6.559946},{"c":6.55,"h":6.615,"l":6.54,"n":7,"o":6.615,"t":"2026-10-22T17:50:00Z","v":1228,"vw":6.551632},{"c":6.51,"h":6.51,"l":6.51,"n":3,"o":6.51,"t":"2026-10-22T17:55:00Z","v":206,"vw":6.51},{"c":6.5003,"h":6.5003,"l":6.5003,"n":1,"o":6.5003,"t":"2026-10-22T18:00:00Z","v":100,"vw":6.5003},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-22T18:05:00Z","v":200,"vw":6.5},{"c":6.575,"h":6.575,"l":6.5,"n":3,"o":6.51,"t":"2026-10-22T18:15:00Z","v":300,"vw":6.528333},{"c":6.575,"h":6.575,"l":6.51,"n":4,"o":6.51,"t":"2026-10-22T18:20:00Z","v":260,"vw":6.5425},{"c":6.51,"h":6.51,"l":6.51,"n":4,"o":6.51,"t":"2026-10-22T18:25:00Z","v":301,"vw":6.51},{"c":6.5013,"h":6.5013,"l":6.5013,"n":2,"o":6.5013,"t":"2026-10-22T18:35:00Z","v":163,"vw":6.5013},{"c":6.575,"h":6.575,"l":6.51,"n":19,"o":6.51,"t":"2026-10-22T18:55:00Z","v":1500,"vw":6.515},{"c":6.5,"h":6.53,"l":6.5,"n":36,"o":6.52,"t":"2026-10-22T19:00:00Z","v":4548,"vw":6.520106},{"c":6.535,"h":6.56,"l":6.535,"n":8,"o":6.535,"t":"2026-10-22T19:05:00Z","v":612,"vw":6.539167},{"c":6.56,"h":6.56,"l":6.5,"n":15,"o":6.51,"t":"2026-10-22T19:10:00Z","v":1339,"vw":6.530808},{"c":6.5,"h":6.58,"l":6.5,"n":25,"o":6.57,"t":"2026-10-22T19:15:00Z","v":4270,"vw":6.517753},{"c":6.565,"h":6.565,"l":6.565,"n":1,"o":6.565,"t":"2026-10-22T19:20:00Z","v":100,"vw":6.565},{"c":6.54,"h":6.54,"l":6.48,"n":57,"o":6.53,"t":"2026-10-22T19:25:00Z","v":2682,"vw":6.513275},{"c":6.57,"h":6.57,"l":6.51,"n":29,"o":6.51,"t":"2026-10-22T19:30:00Z","v":2574,"vw":6.532885},{"c":6.5,"h":6.58,"l":6.49,"n":7,"o":6.58,"t":"2026-10-22T19:35:00Z","v":579,"vw":6.521},{"c":6.49,"h":6.5,"l":6.49,"n":7,"o":6.5,"t":"2026-10-22T19:40:00Z","v":3400,"vw":6.490596},{"c":6.53,"h":6.53,"l":6.51,"n":10,"o":6.51,"t":"2026-10-22T19:50:00Z","v":1641,"vw":6.514101},{"c":6.525,"h":6.54,"l":6.49,"n":71,"o":6.51,"t":"2026-10-22T19:55:00Z","v":4830,"vw":6.507729},{"c":6.49,"h":6.49,"l":6.49,"n":5,"o":6.49,"t":"2026-10-22T20:00:00Z","v":1277,"vw":6.49}],"history":[{"c":3.59,"h":3.69,"l":3.54,"n":151,"o":3.6,"t":"2024-10-21T04:00:00Z","v":26685,"vw":3.623679},{"c":3.72,"h":3.75,"l":3.455,"n":7424,"o":3.6,"t":"2024-10-22T04:00:00Z","v":553469,"vw":3.607392},{"c":3.68,"h":3.72,"l":3.55,"n":3556,"o":3.67,"t":"2024-10-23T04:00:00Z","v":275792,"vw":3.646342},{"c":3.58,"h":3.75,"l":3.35,"n":6916,"o":3.75,"t":"2024-10-24T04:00:00Z","v":365129,"vw":3.630952},{"c":3.55,"h":3.696,"l":3.47,"n":656,"o":3.67,"t":"2024-10-25T04:00:00Z","v":75583,"vw":3.55525},{"c":3.68,"h":3.72,"l":3.47,"n":335,"o":3.55,"t":"2024-10-28T04:00:00Z","v":28104,"vw":3.600693},{"c":3.6,"h":3.72,"l":3.5816,"n":171,"o":3.59,"t":"2024-10-29T04:00:00Z","v":10453,"vw":3.646062},{"c":3.65,"h":3.8,"l":3.53,"n":336,"o":3.55,"t":"2024-10-30T04:00:00Z","v":58390,"vw":3.669614},{"c":3.66,"h":3.74,"l":3.4732,"n":249,"o":3.6784,"t":"2024-10-31T04:00:00Z","v":22090,"vw":3.636319},{"c":3.62,"h":3.73,"l":3.6121,"n":216,"o":3.63,"t":"2024-11-01T04:00:00Z","v":13218,"vw":3.664537},{"c":3.58,"h":3.605,"l":3.5656,"n":126,"o":3.5656,"t":"2024-11-04T05:00:00Z","v":9586,"vw":3.593921},{"c":3.63,"h":3.68,"l":3.63,"n":100,"o":3.6544,"t":"2024-11-05T05:00:00Z","v":5311,"vw":3.650793},{"c":3.7109,"h":3.85,"l":3.68,"n":242,"o":3.68,"t":"2024-11-06T05:00:00Z","v":27405,"vw":3.771416},{"c":3.91,"h":3.9407,"l":3.73,"n":286,"o":3.81,"t":"2024-11-07T05:00:00Z","v":30248,"vw":3.875179},{"c":4,"h":4.06,"l":3.81,"n":573,"o":3.87,"t":"2024-11-08T05:00:00Z","v":42245,"vw":3.976402},{"c":4.1,"h":4.12,"l":3.95,"n":453,"o":4,"t":"2024-11-11T05:00:00Z","v":38366,"vw":4.046073},{"c":4.1,"h":4.165,"l":4.0218,"n":421,"o":4.1,"t":"2024-11-12T05:00:00Z","v":22194,"vw":4.12214},{"c":4.03,"h":4.19,"l":3.98,"n":2586,"o":4.19,"t":"2024-11-13T05:00:00Z","v":194859,"vw":4.068939},{"c":3.75,"h":3.97,"l":3.65,"n":305,"o":3.97,"t":"2024-11-14T05:00:00Z","v":36229,"vw":3.772628},{"c":3.71,"h":3.8016,"l":3.68,"n":229,"o":3.68,"t":"2024-11-15T05:00:00Z","v":14555,"vw":3.732089},{"c":4.23,"h":4.37,"l":3.7,"n":1317,"o":3.71,"t":"2024-11-18T05:00:00Z","v":188574,"vw":4.188896},{"c":5.05,"h":5.3097,"l":4.34,"n":2900,"o":4.34,"t":"2024-11-19T05:00:00Z","v":526203,"vw":4.819865},{"c":4.73,"h":5.05,"l":4.25,"n":1398,"o":5.05,"t":"2024-11-20T05:00:00Z","v":187610,"vw":4.527605},{"c":4.78,"h":5.2,"l":4.63,"n":1418,"o":4.79,"t":"2024-11-21T05:00:00Z","v":163841,"vw":4.950523},{"c":4.95,"h":5.1,"l":4.885,"n":976,"o":4.94,"t":"2024-11-22T05:00:00Z","v":74361,"vw":4.991071},{"c":5.26,"h":5.5,"l":5.04,"n":1516,"o":5.1,"t":"2024-11-25T05:00:00Z","v":205858,"vw":5.238855},{"c":5.39,"h":5.6,"l":5.04,"n":1590,"o":5.47,"t":"2024-11-26T05:00:00Z","v":158063,"vw":5.39028},{"c":4.96,"h":5.47,"l":4.8219,"n":1753,"o":5.47,"t":"2024-11-27T05:00:00Z","v":112451,"vw":5.105968},{"c":5.08,"h":5.2,"l":4.88,"n":1040,"o":5.02,"t":"2024-11-29T05:00:00Z","v":46261,"vw":5.011793},{"c":4.85,"h":5.3,"l":4.85,"n":1364,"o":5.08,"t":"2024-12-02T05:00:00Z","v":199638,"vw":5.019732},{"c":4.96,"h":5.27,"l":4.5901,"n":1135,"o":4.67,"t":"2024-12-03T05:00:00Z","v":86195,"vw":4.982456},{"c":5.42,"h":5.51,"l":4.98,"n":977,"o":5.01,"t":"2024-12-04T05:00:00Z","v":138858,"vw":5.283987},{"c":5.5,"h":5.6,"l":5.3,"n":1100,"o":5.36,"t":"2024-12-05T05:00:00Z","v":121126,"vw":5.449574},{"c":5.94,"h":6.12,"l":5.43,"n":1245,"o":5.48,"t":"2024-12-06T05:00:00Z","v":214211,"vw":5.846339},{"c":6.12,"h":6.25,"l":5.8,"n":1864,"o":6.14,"t":"2024-12-09T05:00:00Z","v":195871,"vw":6.060241},{"c":5.53,"h":6.1378,"l":5.53,"n":1063,"o":6.03,"t":"2024-12-10T05:00:00Z","v":96661,"vw":5.776538},{"c":5.58,"h":5.7424,"l":5.32,"n":916,"o":5.62,"t":"2024-12-11T05:00:00Z","v":61497,"vw":5.497875},{"c":5.6,"h":5.6,"l":5.1803,"n":1000,"o":5.6,"t":"2024-12-12T05:00:00Z","v":83991,"vw":5.38446},{"c":5.57,"h":5.68,"l":5.2989,"n":542,"o":5.53,"t":"2024-12-13T05:00:00Z","v":57340,"vw":5.490493},{"c":5.23,"h":5.8,"l":5.11,"n":1025,"o":5.65,"t":"2024-12-16T05:00:00Z","v":107992,"vw":5.39236},{"c":4.85,"h":5.3138,"l":4.7,"n":1267,"o":4.96,"t":"2024-12-17T05:00:00Z","v":146939,"vw":4.987076},{"c":4.59,"h":5.0207,"l":4.56,"n":1011,"o":4.87,"t":"2024-12-18T05:00:00Z","v":76194,"vw":4.834831},{"c":4.41,"h":4.8201,"l":4.41,"n":1311,"o":4.64,"t":"2024-12-19T05:00:00Z","v":128577,"vw":4.600341},{"c":4.63,"h":4.968,"l":4.3,"n":1231,"o":4.3,"t":"2024-12-20T05:00:00Z","v":153706,"vw":4.590317},{"c":4.39,"h":4.48,"l":3.88,"n":1227,"o":4.48,"t":"2024-12-23T05:00:00Z","v":167647,"vw":4.298717},{"c":4.44,"h":4.79,"l":4.4,"n":476,"o":4.5,"t":"2024-12-24T05:00:00Z","v":61072,"vw":4.604381},{"c":4.87,"h":4.929,"l":4.43,"n":507,"o":4.43,"t":"2024-12-26T05:00:00Z","v":55226,"vw":4.670009},{"c":4.91,"h":4.9183,"l":4.68,"n":581,"o":4.74,"t":"2024-12-27T05:00:00Z","v":36142,"vw":4.811974},{"c":5.27,"h":5.4,"l":4.74,"n":809,"o":4.74,"t":"2024-12-30T05:00:00Z","v":117022,"vw":5.135126},{"c":4.84,"h":5.34,"l":4.84,"n":717,"o":5.26,"t":"2024-12-31T05:00:00Z","v":123344,"vw":5.065868},{"c":4.7,"h":5.1,"l":4.67,"n":501,"o":4.9,"t":"2025-01-02T05:00:00Z","v":68747,"vw":4.929433},{"c":4.71,"h":4.89,"l":4.56,"n":388,"o":4.7,"t":"2025-01-03T05:00:00Z","v":52638,"vw":4.688873},{"c":4.62,"h":4.91,"l":4.62,"n":492,"o":4.72,"t":"2025-01-06T05:00:00Z","v":46214,"vw":4.72559},{"c":4.5,"h":4.79,"l":4.32,"n":597,"o":4.68,"t":"2025-01-07T05:00:00Z","v":82781,"vw":4.497886},{"c":4.31,"h":4.74,"l":4.28,"n":667,"o":4.38,"t":"2025-01-08T05:00:00Z","v":54837,"vw":4.416225},{"c":4.01,"h":4.29,"l":3.95,"n":1138,"o":4.28,"t":"2025-01-10T05:00:00Z","v":88601,"vw":4.094836},{"c":3.82,"h":4.06,"l":3.67,"n":487,"o":3.97,"t":"2025-01-13T05:00:00Z","v":45250,"vw":3.870686},{"c":3.54,"h":3.9363,"l":3.41,"n":607,"o":3.87,"t":"2025-01-14T05:00:00Z","v":75046,"vw":3.589354},{"c":3.55,"h":3.7961,"l":3.541,"n":742,"o":3.7,"t":"2025-01-15T05:00:00Z","v":80209,"vw":3.67951},{"c":3.93,"h":4.0099,"l":3.66,"n":492,"o":3.66,"t":"2025-01-16T05:00:00Z","v":40048,"vw":3.855368},{"c":3.95,"h":4.2371,"l":3.8539,"n":524,"o":3.99,"t":"2025-01-17T05:00:00Z","v":35841,"vw":3.996317},{"c":4.17,"h":4.17,"l":3.872,"n":496,"o":4.02,"t":"2025-01-21T05:00:00Z","v":39986,"vw":4.016162},{"c":3.94,"h":4.1593,"l":3.94,"n":429,"o":4.11,"t":"2025-01-22T05:00:00Z","v":35960,"vw":4.059789},{"c":3.91,"h":4.01,"l":3.8,"n":445,"o":3.94,"t":"2025-01-23T05:00:00Z","v":27241,"vw":3.872119},{"c":3.86,"h":4.0499,"l":3.8,"n":221,"o":3.87,"t":"2025-01-24T05:00:00Z","v":17194,"vw":3.931007},{"c":3.75,"h":3.8821,"l":3.7,"n":333,"o":3.76,"t":"2025-01-27T05:00:00Z","v":30225,"vw":3.777317},{"c":3.91,"h":3.91,"l":3.7,"n":255,"o":3.7324,"t":"2025-01-28T05:00:00Z","v":51000,"vw":3.830094},{"c":3.84,"h":3.9699,"l":3.79,"n":267,"o":3.9,"t":"2025-01-29T05:00:00Z","v":30776,"vw":3.878624},{"c":3.88,"h":3.89,"l":3.79,"n":311,"o":3.87,"t":"2025-01-30T05:00:00Z","v":12567,"vw":3.848953},{"c":3.8,"h":3.94,"l":3.775,"n":257,"o":3.87,"t":"2025-01-31T05:00:00Z","v":13758,"vw":3.86216},{"c":3.8,"h":3.8249,"l":3.5,"n":304,"o":3.65,"t":"2025-02-03T05:00:00Z","v":85852,"vw":3.694495},{"c":3.86,"h":4.02,"l":3.75,"n":244,"o":3.77,"t":"2025-02-04T05:00:00Z","v":39769,"vw":3.858542},{"c":3.78,"h":4.025,"l":3.68,"n":214,"o":3.74,"t":"2025-02-05T05:00:00Z","v":25476,"vw":3.8027},{"c":3.62,"h":3.82,"l":3.6023,"n":294,"o":3.82,"t":"2025-02-06T05:00:00Z","v":34389,"vw":3.70093},{"c":3.57,"h":3.66,"l":3.5008,"n":366,"o":3.63,"t":"2025-02-07T05:00:00Z","v":22919,"vw":3.554413},{"c":3.7,"h":3.7,"l":3.551,"n":488,"o":3.56,"t":"2025-02-10T05:00:00Z","v":19223,"vw":3.62492},{"c":3.52,"h":3.7499,"l":3.52,"n":308,"o":3.71,"t":"2025-02-11T05:00:00Z","v":27489,"vw":3.656396},{"c":3.61,"h":3.76,"l":3.5954,"n":214,"o":3.64,"t":"2025-02-12T05:00:00Z","v":13120,"vw":3.670715},{"c":3.87,"h":3.9112,"l":3.6527,"n":196,"o":3.73,"t":"2025-02-13T05:00:00Z","v":30167,"vw":3.753085},{"c":4.15,"h":4.34,"l":3.761,"n":647,"o":3.9,"t":"2025-02-14T05:00:00Z","v":72885,"vw":4.144678},{"c":4.12,"h":4.35,"l":4.07,"n":372,"o":4.2,"t":"2025-02-18T05:00:00Z","v":40629,"vw":4.227452},{"c":4.02,"h":4.16,"l":3.92,"n":233,"o":4,"t":"2025-02-19T05:00:00Z","v":17504,"vw":4.012449},{"c":4,"h":4.09,"l":3.8033,"n":192,"o":4.01,"t":"2025-02-20T05:00:00Z","v":17593,"vw":3.97911},{"c":3.9,"h":4,"l":3.72,"n":631,"o":3.97,"t":"2025-02-21T05:00:00Z","v":42715,"vw":3.840233},{"c":3.8,"h":4.1296,"l":3.64,"n":334,"o":4,"t":"2025-02-24T05:00:00Z","v":54868,"vw":3.917055},{"c":3.83,"h":4.1499,"l":3.77,"n":143,"o":3.79,"t":"2025-02-25T05:00:00Z","v":9676,"vw":3.871845},{"c":3.88,"h":3.98,"l":3.76,"n":136,"o":3.81,"t":"2025-02-26T05:00:00Z","v":13989,"vw":3.867338},{"c":3.8,"h":3.91,"l":3.71,"n":133,"o":3.91,"t":"2025-02-27T05:00:00Z","v":11807,"vw":3.792445},{"c":3.79,"h":3.79,"l":3.63,"n":144,"o":3.65,"t":"2025-02-28T05:00:00Z","v":19022,"vw":3.695916},{"c":3.58,"h":3.79,"l":3.53,"n":233,"o":3.785,"t":"2025-03-03T05:00:00Z","v":20478,"vw":3.670742},{"c":3.3,"h":3.4436,"l":3.16,"n":305,"o":3.44,"t":"2025-03-04T05:00:00Z","v":60929,"vw":3.300787},{"c":3.54,"h":3.54,"l":3.29,"n":180,"o":3.29,"t":"2025-03-05T05:00:00Z","v":33586,"vw":3.438065},{"c":3.5,"h":3.53,"l":3.415,"n":163,"o":3.49,"t":"2025-03-06T05:00:00Z","v":11801,"vw":3.490718},{"c":3.72,"h":3.72,"l":3.4034,"n":308,"o":3.5,"t":"2025-03-07T05:00:00Z","v":41215,"vw":3.509539},{"c":3.59,"h":3.65,"l":3.5,"n":133,"o":3.61,"t":"2025-03-10T04:00:00Z","v":11138,"vw":3.576602},{"c":3.52,"h":3.535,"l":3.29,"n":200,"o":3.29,"t":"2025-03-11T04:00:00Z","v":21799,"vw":3.413594},{"c":3.66,"h":3.66,"l":3.47,"n":186,"o":3.48,"t":"2025-03-12T04:00:00Z","v":16497,"vw":3.551509},{"c":3.45,"h":3.73,"l":3.4,"n":194,"o":3.68,"t":"2025-03-13T04:00:00Z","v":41704,"vw":3.479689},{"c":3.63,"h":3.63,"l":3.35,"n":146,"o":3.35,"t":"2025-03-14T04:00:00Z","v":7730,"vw":3.47851},{"c":3.57,"h":3.6722,"l":3.56,"n":169,"o":3.56,"t":"2025-03-17T04:00:00Z","v":11839,"vw":3.612621},{"c":3.68,"h":3.7,"l":3.47,"n":127,"o":3.55,"t":"2025-03-18T04:00:00Z","v":8639,"vw":3.568512},{"c":3.56,"h":3.6884,"l":3.5118,"n":156,"o":3.61,"t":"2025-03-19T04:00:00Z","v":10685,"vw":3.594235},{"c":3.56,"h":3.69,"l":3.56,"n":112,"o":3.61,"t":"2025-03-20T04:00:00Z","v":10117,"vw":3.611329},{"c":3.63,"h":3.63,"l":3.49,"n":165,"o":3.49,"t":"2025-03-21T04:00:00Z","v":8664,"vw":3.604542},{"c":3.68,"h":3.73,"l":3.57,"n":103,"o":3.57,"t":"2025-03-24T04:00:00Z","v":5549,"vw":3.699805},{"c":3.69,"h":3.979,"l":3.61,"n":125,"o":3.61,"t":"2025-03-25T04:00:00Z","v":16252,"vw":3.725266},{"c":3.6,"h":3.75,"l":3.5001,"n":124,"o":3.69,"t":"2025-03-26T04:00:00Z","v":6790,"vw":3.649594},{"c":3.53,"h":3.65,"l":3.47,"n":171,"o":3.65,"t":"2025-03-27T04:00:00Z","v":7698,"vw":3.530368},{"c":3.44,"h":3.5199,"l":3.3493,"n":156,"o":3.42,"t":"2025-03-28T04:00:00Z","v":17741,"vw":3.367731},{"c":3.33,"h":3.36,"l":3.1988,"n":354,"o":3.36,"t":"2025-03-31T04:00:00Z","v":8719,"vw":3.324129},{"c":3.23,"h":3.3,"l":3.23,"n":220,"o":3.284,"t":"2025-04-01T04:00:00Z","v":5285,"vw":3.275346},{"c":3.25,"h":3.288,"l":3.11,"n":533,"o":3.11,"t":"2025-04-02T04:00:00Z","v":12121,"vw":3.2399},{"c":3.13,"h":3.32,"l":3.04,"n":458,"o":3.07,"t":"2025-04-03T04:00:00Z","v":24393,"vw":3.155185},{"c":2.92,"h":3.11,"l":2.7802,"n":655,"o":3,"t":"2025-04-04T04:00:00Z","v":38802,"vw":2.900622},{"c":2.85,"h":2.9637,"l":2.69,"n":208,"o":2.69,"t":"2025-04-07T04:00:00Z","v":30462,"vw":2.802553},{"c":2.84,"h":2.95,"l":2.1857,"n":1199,"o":2.92,"t":"2025-04-08T04:00:00Z","v":56175,"vw":2.565992},{"c":2.73,"h":3.51,"l":2.45,"n":3764,"o":2.701,"t":"2025-04-09T04:00:00Z","v":155033,"vw":2.863642},{"c":2.76,"h":3.33,"l":2.59,"n":1536,"o":2.65,"t":"2025-04-10T04:00:00Z","v":68749,"vw":2.843796},{"c":2.822,"h":2.8628,"l":2.4,"n":234,"o":2.71,"t":"2025-04-11T04:00:00Z","v":32378,"vw":2.623287},{"c":2.81,"h":3.17,"l":2.73,"n":316,"o":2.89,"t":"2025-04-14T04:00:00Z","v":13137,"vw":2.958301},{"c":2.86,"h":3.25,"l":2.5001,"n":1261,"o":2.83,"t":"2025-04-15T04:00:00Z","v":51552,"vw":2.856694},{"c":2.63,"h":2.95,"l":2.6,"n":645,"o":2.95,"t":"2025-04-16T04:00:00Z","v":51295,"vw":2.715898},{"c":2.87,"h":3.0067,"l":2.62,"n":1113,"o":2.7,"t":"2025-04-17T04:00:00Z","v":67649,"vw":2.806292},{"c":2.83,"h":3.01,"l":2.705,"n":775,"o":3.01,"t":"2025-04-21T04:00:00Z","v":25484,"vw":2.920647},{"c":2.97,"h":3.17,"l":2.82,"n":1051,"o":2.82,"t":"2025-04-22T04:00:00Z","v":34229,"vw":2.98698},{"c":3.2,"h":3.35,"l":2.99,"n":643,"o":3.17,"t":"2025-04-23T04:00:00Z","v":25053,"vw":3.171037},{"c":3.25,"h":3.4,"l":3.0442,"n":780,"o":3.16,"t":"2025-04-24T04:00:00Z","v":37588,"vw":3.262699},{"c":3.35,"h":3.35,"l":2.96,"n":304,"o":3.29,"t":"2025-04-25T04:00:00Z","v":18678,"vw":3.263032},{"c":3.45,"h":3.63,"l":3.28,"n":787,"o":3.34,"t":"2025-04-28T04:00:00Z","v":80812,"vw":3.424684},{"c":4.19,"h":4.19,"l":3.57,"n":1566,"o":3.57,"t":"2025-04-29T04:00:00Z","v":172905,"vw":3.865858},{"c":4.27,"h":4.38,"l":3.94,"n":539,"o":4.06,"t":"2025-04-30T04:00:00Z","v":102292,"vw":4.154125},{"c":4.3,"h":4.45,"l":4.05,"n":440,"o":4.45,"t":"2025-05-01T04:00:00Z","v":115135,"vw":4.295006},{"c":4.6,"h":4.6,"l":4.228,"n":667,"o":4.4,"t":"2025-05-02T04:00:00Z","v":111794,"vw":4.444149},{"c":5.09,"h":5.4,"l":4.7314,"n":1258,"o":4.74,"t":"2025-05-05T04:00:00Z","v":229330,"vw":5.040441},{"c":4.99,"h":5.13,"l":4.1701,"n":1247,"o":5.09,"t":"2025-05-06T04:00:00Z","v":115515,"vw":4.721117},{"c":5.01,"h":5.24,"l":4.8601,"n":676,"o":5.15,"t":"2025-05-07T04:00:00Z","v":139999,"vw":5.083451},{"c":5.02,"h":5.22,"l":4.78,"n":383,"o":5.12,"t":"2025-05-08T04:00:00Z","v":66351,"vw":5.028384},{"c":5.47,"h":5.5,"l":5.05,"n":1106,"o":5.05,"t":"2025-05-09T04:00:00Z","v":222851,"vw":5.315809},{"c":5.84,"h":5.98,"l":5.2,"n":2552,"o":5.76,"t":"2025-05-12T04:00:00Z","v":480712,"vw":5.649565},{"c":5.86,"h":6.05,"l":5.6201,"n":1056,"o":5.87,"t":"2025-05-13T04:00:00Z","v":282608,"vw":5.933015},{"c":6,"h":6.1758,"l":5.6101,"n":1818,"o":5.92,"t":"2025-05-14T04:00:00Z","v":252496,"vw":5.989066},{"c":5.3,"h":6.01,"l":5.22,"n":1431,"o":6.01,"t":"2025-05-15T04:00:00Z","v":255495,"vw":5.579252},{"c":4.22,"h":4.52,"l":3.5,"n":2281,"o":3.81,"t":"2025-05-16T04:00:00Z","v":452378,"vw":4.090924},{"c":3.61,"h":4.08,"l":3.18,"n":2068,"o":4.08,"t":"2025-05-19T04:00:00Z","v":424626,"vw":3.604001},{"c":3.3,"h":3.61,"l":3.3,"n":989,"o":3.58,"t":"2025-05-20T04:00:00Z","v":199391,"vw":3.444583},{"c":3.15,"h":3.5,"l":3.09,"n":1708,"o":3.3,"t":"2025-05-21T04:00:00Z","v":233862,"vw":3.253143},{"c":3.2,"h":3.24,"l":2.96,"n":986,"o":3.15,"t":"2025-05-22T04:00:00Z","v":177560,"vw":3.080917},{"c":3.02,"h":3.3494,"l":3.0125,"n":709,"o":3.1,"t":"2025-05-23T04:00:00Z","v":131569,"vw":3.141067},{"c":3.04,"h":3.1499,"l":2.9,"n":632,"o":3.02,"t":"2025-05-27T04:00:00Z","v":174917,"vw":3.043861},{"c":3.18,"h":3.27,"l":3.02,"n":801,"o":3.02,"t":"2025-05-28T04:00:00Z","v":82023,"vw":3.152346},{"c":3.07,"h":3.235,"l":2.99,"n":448,"o":3.22,"t":"2025-05-29T04:00:00Z","v":67283,"vw":3.100811},{"c":3.01,"h":3.079,"l":2.841,"n":538,"o":3.05,"t":"2025-05-30T04:00:00Z","v":116421,"vw":2.955552},{"c":3.8,"h":3.88,"l":3.12,"n":3806,"o":3.15,"t":"2025-06-02T04:00:00Z","v":689136,"vw":3.635601},{"c":3.63,"h":3.94,"l":3.56,"n":1293,"o":3.92,"t":"2025-06-03T04:00:00Z","v":164083,"vw":3.726801},{"c":3.52,"h":3.76,"l":3.51,"n":876,"o":3.71,"t":"2025-06-04T04:00:00Z","v":85225,"vw":3.593036},{"c":3.41,"h":3.625,"l":3.385,"n":582,"o":3.57,"t":"2025-06-05T04:00:00Z","v":66069,"vw":3.50774},{"c":3.51,"h":3.59,"l":3.32,"n":616,"o":3.49,"t":"2025-06-06T04:00:00Z","v":117529,"vw":3.482867},{"c":3.42,"h":3.6,"l":3.42,"n":571,"o":3.54,"t":"2025-06-09T04:00:00Z","v":78589,"vw":3.485544},{"c":3.35,"h":3.56,"l":3.3401,"n":441,"o":3.53,"t":"2025-06-10T04:00:00Z","v":68647,"vw":3.463265},{"c":3.31,"h":3.48,"l":3.31,"n":367,"o":3.37,"t":"2025-06-11T04:00:00Z","v":53068,"vw":3.389554},{"c":3.3,"h":3.4,"l":3.25,"n":498,"o":3.33,"t":"2025-06-12T04:00:00Z","v":52561,"vw":3.306437},{"c":3.02,"h":3.3,"l":3.01,"n":508,"o":3.26,"t":"2025-06-13T04:00:00Z","v":88287,"vw":3.131724},{"c":3.19,"h":3.41,"l":3.09,"n":864,"o":3.09,"t":"2025-06-16T04:00:00Z","v":160851,"vw":3.294733},{"c":3.03,"h":3.36,"l":3.03,"n":448,"o":3.17,"t":"2025-06-17T04:00:00Z","v":63675,"vw":3.143825},{"c":3.05,"h":3.1733,"l":3.01,"n":365,"o":3.1,"t":"2025-06-18T04:00:00Z","v":37962,"vw":3.088053},{"c":3.06,"h":3.165,"l":3.0507,"n":461,"o":3.08,"t":"2025-06-20T04:00:00Z","v":53294,"vw":3.095372},{"c":3.15,"h":3.3,"l":3.05,"n":694,"o":3.05,"t":"2025-06-23T04:00:00Z","v":114538,"vw":3.163515},{"c":3.36,"h":3.41,"l":3.17,"n":507,"o":3.21,"t":"2025-06-24T04:00:00Z","v":67180,"vw":3.30286},{"c":3.43,"h":3.5,"l":3.3401,"n":603,"o":3.38,"t":"2025-06-25T04:00:00Z","v":119851,"vw":3.417175},{"c":3.34,"h":3.57,"l":3.3,"n":580,"o":3.44,"t":"2025-06-26T04:00:00Z","v":104000,"vw":3.454885},{"c":3.44,"h":3.47,"l":3.3094,"n":365,"o":3.32,"t":"2025-06-27T04:00:00Z","v":60898,"vw":3.397717},{"c":3.42,"h":3.5,"l":3.29,"n":448,"o":3.4,"t":"2025-06-30T04:00:00Z","v":75202,"vw":3.403046},{"c":3.37,"h":3.48,"l":3.21,"n":620,"o":3.39,"t":"2025-07-01T04:00:00Z","v":154921,"vw":3.359842},{"c":3.42,"h":3.43,"l":3.33,"n":348,"o":3.41,"t":"2025-07-02T04:00:00Z","v":42524,"vw":3.397788},{"c":3.41,"h":3.46,"l":3.31,"n":399,"o":3.39,"t":"2025-07-03T04:00:00Z","v":55633,"vw":3.404785},{"c":3.26,"h":3.3704,"l":3.26,"n":356,"o":3.36,"t":"2025-07-07T04:00:00Z","v":53903,"vw":3.327077},{"c":3.19,"h":3.3367,"l":3.16,"n":406,"o":3.26,"t":"2025-07-08T04:00:00Z","v":61677,"vw":3.271048},{"c":3.21,"h":3.24,"l":3.06,"n":263,"o":3.15,"t":"2025-07-09T04:00:00Z","v":48757,"vw":3.166269},{"c":3.2,"h":3.24,"l":3.15,"n":248,"o":3.1781,"t":"2025-07-10T04:00:00Z","v":42065,"vw":3.196507},{"c":3.07,"h":3.2508,"l":3.07,"n":327,"o":3.16,"t":"2025-07-11T04:00:00Z","v":59208,"vw":3.132465},{"c":3.12,"h":3.245,"l":3.06,"n":352,"o":3.12,"t":"2025-07-14T04:00:00Z","v":62617,"vw":3.117304},{"c":3.07,"h":3.2037,"l":3.055,"n":299,"o":3.17,"t":"2025-07-15T04:00:00Z","v":41515,"vw":3.108212},{"c":3.18,"h":3.22,"l":3.05,"n":244,"o":3.09,"t":"2025-07-16T04:00:00Z","v":38074,"vw":3.117208},{"c":3.22,"h":3.37,"l":3.2,"n":328,"o":3.2,"t":"2025-07-17T04:00:00Z","v":55474,"vw":3.264417},{"c":3.18,"h":3.3774,"l":3.11,"n":284,"o":3.24,"t":"2025-07-18T04:00:00Z","v":36062,"vw":3.192304},{"c":3.11,"h":3.2685,"l":3.09,"n":366,"o":3.13,"t":"2025-07-21T04:00:00Z","v":46448,"vw":3.151754},{"c":3.11,"h":3.1599,"l":2.99,"n":332,"o":3.14,"t":"2025-07-22T04:00:00Z","v":65250,"vw":3.088954},{"c":3.18,"h":3.2403,"l":3.11,"n":300,"o":3.14,"t":"2025-07-23T04:00:00Z","v":74278,"vw":3.174869},{"c":3.07,"h":3.2217,"l":2.99,"n":437,"o":3.19,"t":"2025-07-24T04:00:00Z","v":97392,"vw":3.137207},{"c":3.05,"h":3.2,"l":3.04,"n":191,"o":3.06,"t":"2025-07-25T04:00:00Z","v":57329,"vw":3.095244},{"c":3.12,"h":3.229,"l":3.07,"n":546,"o":3.07,"t":"2025-07-28T04:00:00Z","v":77717,"vw":3.163306},{"c":2.82,"h":3.15,"l":2.81,"n":847,"o":3.15,"t":"2025-07-29T04:00:00Z","v":100944,"vw":2.948558},{"c":2.96,"h":3,"l":2.8,"n":458,"o":2.88,"t":"2025-07-30T04:00:00Z","v":83925,"vw":2.928421},{"c":3.01,"h":3.1148,"l":2.97,"n":259,"o":3.01,"t":"2025-07-31T04:00:00Z","v":53268,"vw":3.020536},{"c":3.02,"h":3.0415,"l":2.85,"n":286,"o":2.97,"t":"2025-08-01T04:00:00Z","v":44828,"vw":2.934024},{"c":3.19,"h":3.23,"l":3.0201,"n":217,"o":3.06,"t":"2025-08-04T04:00:00Z","v":44100,"vw":3.099833},{"c":3.22,"h":3.22,"l":3.03,"n":262,"o":3.16,"t":"2025-08-05T04:00:00Z","v":51271,"vw":3.160227},{"c":3.39,"h":3.5,"l":3.17,"n":813,"o":3.22,"t":"2025-08-06T04:00:00Z","v":156860,"vw":3.385471},{"c":3.44,"h":3.67,"l":3.3,"n":602,"o":3.46,"t":"2025-08-07T04:00:00Z","v":130018,"vw":3.492307},{"c":3.31,"h":3.44,"l":3.24,"n":432,"o":3.4,"t":"2025-08-08T04:00:00Z","v":56903,"vw":3.351717},{"c":3.34,"h":3.52,"l":3.26,"n":551,"o":3.28,"t":"2025-08-11T04:00:00Z","v":106713,"vw":3.39847},{"c":3.39,"h":3.525,"l":3.24,"n":655,"o":3.37,"t":"2025-08-12T04:00:00Z","v":34206,"vw":3.356506},{"c":3.77,"h":3.85,"l":3.38,"n":1071,"o":3.43,"t":"2025-08-13T04:00:00Z","v":154900,"vw":3.642403},{"c":3.44,"h":3.87,"l":3.3,"n":1413,"o":3.7,"t":"2025-08-14T04:00:00Z","v":271623,"vw":3.568201},{"c":3.59,"h":3.63,"l":3.25,"n":412,"o":3.25,"t":"2025-08-15T04:00:00Z","v":136498,"vw":3.50401},{"c":3.9,"h":4.0515,"l":3.52,"n":1194,"o":3.54,"t":"2025-08-18T04:00:00Z","v":212349,"vw":3.853958},{"c":4.09,"h":4.25,"l":3.87,"n":927,"o":3.91,"t":"2025-08-19T04:00:00Z","v":190536,"vw":4.112134},{"c":3.95,"h":4.172,"l":3.8501,"n":1001,"o":4.01,"t":"2025-08-20T04:00:00Z","v":147075,"vw":4.009283},{"c":3.76,"h":3.99,"l":3.75,"n":269,"o":3.89,"t":"2025-08-21T04:00:00Z","v":42787,"vw":3.855067},{"c":4.23,"h":4.31,"l":3.76,"n":1260,"o":3.83,"t":"2025-08-22T04:00:00Z","v":211918,"vw":4.092097},{"c":4.3,"h":4.45,"l":4.17,"n":758,"o":4.23,"t":"2025-08-25T04:00:00Z","v":62089,"vw":4.357333},{"c":4.43,"h":4.6179,"l":4.2697,"n":628,"o":4.3,"t":"2025-08-26T04:00:00Z","v":75294,"vw":4.471518},{"c":4.69,"h":4.82,"l":4.35,"n":540,"o":4.44,"t":"2025-08-27T04:00:00Z","v":68966,"vw":4.649522},{"c":5,"h":5.03,"l":4.745,"n":900,"o":4.79,"t":"2025-08-28T04:00:00Z","v":106715,"vw":4.936042},{"c":4.89,"h":5.07,"l":4.65,"n":547,"o":5.02,"t":"2025-08-29T04:00:00Z","v":84445,"vw":4.830012},{"c":4.93,"h":5,"l":4.72,"n":368,"o":4.78,"t":"2025-09-02T04:00:00Z","v":85028,"vw":4.86107},{"c":4.82,"h":4.93,"l":4.73,"n":201,"o":4.91,"t":"2025-09-03T04:00:00Z","v":48031,"vw":4.811675},{"c":4.99,"h":5.02,"l":4.7611,"n":454,"o":4.87,"t":"2025-09-04T04:00:00Z","v":71333,"vw":4.894011},{"c":5.03,"h":5.03,"l":4.88,"n":366,"o":5.03,"t":"2025-09-05T04:00:00Z","v":56090,"vw":4.953176},{"c":5.26,"h":5.35,"l":4.93,"n":745,"o":5.03,"t":"2025-09-08T04:00:00Z","v":90668,"vw":5.163065},{"c":5.3,"h":5.4,"l":5.205,"n":390,"o":5.27,"t":"2025-09-09T04:00:00Z","v":62701,"vw":5.303604},{"c":5.32,"h":5.39,"l":5.22,"n":407,"o":5.29,"t":"2025-09-10T04:00:00Z","v":41471,"vw":5.288501},{"c":5.66,"h":5.7,"l":5.29,"n":667,"o":5.39,"t":"2025-09-11T04:00:00Z","v":83123,"vw":5.497799},{"c":5.65,"h":5.75,"l":5.4488,"n":912,"o":5.68,"t":"2025-09-12T04:00:00Z","v":53952,"vw":5.580987},{"c":5.49,"h":5.75,"l":5.26,"n":721,"o":5.75,"t":"2025-09-15T04:00:00Z","v":87975,"vw":5.501137},{"c":5.44,"h":5.54,"l":5.32,"n":409,"o":5.37,"t":"2025-09-16T04:00:00Z","v":56113,"vw":5.416691},{"c":5.44,"h":5.65,"l":5.39,"n":433,"o":5.39,"t":"2025-09-17T04:00:00Z","v":29973,"vw":5.532087},{"c":5.55,"h":5.65,"l":5.36,"n":473,"o":5.51,"t":"2025-09-18T04:00:00Z","v":36872,"vw":5.52805},{"c":5.5,"h":5.56,"l":5.3022,"n":474,"o":5.445,"t":"2025-09-19T04:00:00Z","v":92759,"vw":5.442903},{"c":5.36,"h":5.4482,"l":5,"n":513,"o":5.31,"t":"2025-09-22T04:00:00Z","v":88856,"vw":5.24115},{"c":5.2,"h":5.45,"l":5.13,"n":366,"o":5.33,"t":"2025-09-23T04:00:00Z","v":42674,"vw":5.350741},{"c":5.02,"h":5.329,"l":4.975,"n":247,"o":5.15,"t":"2025-09-24T04:00:00Z","v":21766,"vw":5.12434},{"c":5.21,"h":5.3499,"l":4.93,"n":301,"o":4.95,"t":"2025-09-25T04:00:00Z","v":25026,"vw":5.068674},{"c":5,"h":5.34,"l":5,"n":427,"o":5.29,"t":"2025-09-26T04:00:00Z","v":52984,"vw":5.147014},{"c":5,"h":5.195,"l":4.82,"n":843,"o":4.99,"t":"2025-09-29T04:00:00Z","v":82356,"vw":4.984775},{"c":4.945,"h":5.1158,"l":4.82,"n":168,"o":5.02,"t":"2025-09-30T04:00:00Z","v":22539,"vw":4.967133},{"c":5.04,"h":5.39,"l":5,"n":1112,"o":5.07,"t":"2025-10-01T04:00:00Z","v":104501,"vw":5.17834},{"c":5.06,"h":5.2084,"l":4.9975,"n":332,"o":5.15,"t":"2025-10-02T04:00:00Z","v":40409,"vw":5.092347},{"c":5.11,"h":5.22,"l":5.07,"n":499,"o":5.12,"t":"2025-10-03T04:00:00Z","v":52473,"vw":5.133159},{"c":5.31,"h":5.395,"l":5.12,"n":326,"o":5.14,"t":"2025-10-06T04:00:00Z","v":35906,"vw":5.271049},{"c":5.55,"h":5.55,"l":5.2,"n":379,"o":5.38,"t":"2025-10-07T04:00:00Z","v":57068,"vw":5.365386},{"c":5.7,"h":5.705,"l":5.5001,"n":356,"o":5.55,"t":"2025-10-08T04:00:00Z","v":38932,"vw":5.60306},{"c":5.79,"h":5.8839,"l":5.61,"n":383,"o":5.69,"t":"2025-10-09T04:00:00Z","v":49890,"vw":5.703598},{"c":5.51,"h":5.9008,"l":5.4201,"n":316,"o":5.86,"t":"2025-10-10T04:00:00Z","v":38642,"vw":5.704704},{"c":5.63,"h":5.72,"l":5.37,"n":380,"o":5.62,"t":"2025-10-13T04:00:00Z","v":38734,"vw":5.49025},{"c":5.7,"h":5.775,"l":5.54,"n":428,"o":5.54,"t":"2025-10-14T04:00:00Z","v":24220,"vw":5.706274},{"c":5.65,"h":5.8609,"l":5.56,"n":449,"o":5.75,"t":"2025-10-15T04:00:00Z","v":47337,"vw":5.706731},{"c":5.45,"h":5.71,"l":5.42,"n":675,"o":5.7,"t":"2025-10-16T04:00:00Z","v":60827,"vw":5.56282},{"c":5.43,"h":5.5,"l":5.25,"n":584,"o":5.45,"t":"2025-10-17T04:00:00Z","v":30399,"vw":5.382425},{"c":5.68,"h":5.69,"l":5.31,"n":440,"o":5.49,"t":"2025-10-20T04:00:00Z","v":84638,"vw":5.566547},{"c":6.36,"h":6.43,"l":5.7,"n":1005,"o":5.7,"t":"2025-10-21T04:00:00Z","v":163142,"vw":6.175847},{"c":6.335,"h":6.38,"l":6.1355,"n":2045,"o":6.3,"t":"2025-10-22T04:00:00Z","v":56027,"vw":6.261527},{"c":6.35,"h":6.74,"l":6.25,"n":968,"o":6.31,"t":"2025-10-23T04:00:00Z","v":131088,"vw":6.445498},{"c":6.63,"h":6.6695,"l":6.36,"n":603,"o":6.37,"t":"2025-10-24T04:00:00Z","v":63751,"vw":6.49346},{"c":7.29,"h":7.45,"l":6.75,"n":1070,"o":6.75,"t":"2025-10-27T04:00:00Z","v":119444,"vw":7.127266},{"c":7.34,"h":7.55,"l":6.91,"n":1514,"o":7.45,"t":"2025-10-28T04:00:00Z","v":175023,"vw":7.361812},{"c":6.61,"h":7.36,"l":6.61,"n":707,"o":7.36,"t":"2025-10-29T04:00:00Z","v":72231,"vw":6.895221},{"c":6.45,"h":6.6373,"l":6.3,"n":490,"o":6.56,"t":"2025-10-30T04:00:00Z","v":56750,"vw":6.452422},{"c":6.65,"h":6.75,"l":6.2,"n":635,"o":6.53,"t":"2025-10-31T04:00:00Z","v":49502,"vw":6.420784},{"c":6.73,"h":6.95,"l":6.56,"n":647,"o":6.75,"t":"2025-11-03T05:00:00Z","v":73112,"vw":6.704377},{"c":6.86,"h":7.14,"l":6.33,"n":973,"o":6.44,"t":"2025-11-04T05:00:00Z","v":101757,"vw":6.771698},{"c":7.17,"h":7.19,"l":6.4401,"n":536,"o":6.94,"t":"2025-11-05T05:00:00Z","v":43084,"vw":6.936842},{"c":6.8,"h":7.02,"l":6.7471,"n":561,"o":7.02,"t":"2025-11-06T05:00:00Z","v":51195,"vw":6.816487},{"c":6.83,"h":6.9,"l":6.47,"n":429,"o":6.78,"t":"2025-11-07T05:00:00Z","v":46638,"vw":6.719141},{"c":6.57,"h":7.02,"l":6.44,"n":759,"o":6.88,"t":"2025-11-10T05:00:00Z","v":73252,"vw":6.646494},{"c":6.77,"h":7.0284,"l":6.36,"n":362,"o":6.44,"t":"2025-11-11T05:00:00Z","v":32192,"vw":6.651458},{"c":6.83,"h":7.0825,"l":6.7047,"n":438,"o":6.91,"t":"2025-11-12T05:00:00Z","v":33728,"vw":6.878913},{"c":6.31,"h":6.8054,"l":6.08,"n":568,"o":6.75,"t":"2025-11-13T05:00:00Z","v":50098,"vw":6.326173},{"c":6.2,"h":6.38,"l":5.74,"n":478,"o":6,"t":"2025-11-14T05:00:00Z","v":40045,"vw":6.102845},{"c":6.73,"h":6.78,"l":6.07,"n":451,"o":6.2,"t":"2025-11-17T05:00:00Z","v":61823,"vw":6.397653},{"c":6.17,"h":6.4701,"l":6.1401,"n":710,"o":6.45,"t":"2025-11-18T05:00:00Z","v":69655,"vw":6.273817},{"c":6.27,"h":6.5,"l":6.14,"n":378,"o":6.19,"t":"2025-11-19T05:00:00Z","v":16864,"vw":6.332501},{"c":6.2,"h":6.411,"l":6.2,"n":297,"o":6.4,"t":"2025-11-20T05:00:00Z","v":27659,"vw":6.304643},{"c":6.3,"h":6.44,"l":6.14,"n":290,"o":6.23,"t":"2025-11-21T05:00:00Z","v":19076,"vw":6.250478},{"c":6.49,"h":6.49,"l":6.21,"n":313,"o":6.21,"t":"2025-11-24T05:00:00Z","v":34156,"vw":6.346624},{"c":6.66,"h":6.67,"l":6.3364,"n":553,"o":6.5,"t":"2025-11-25T05:00:00Z","v":113363,"vw":6.455664},{"c":6.49,"h":6.85,"l":6.49,"n":754,"o":6.68,"t":"2025-11-26T05:00:00Z","v":31152,"vw":6.677516},{"c":6.87,"h":6.87,"l":6.5662,"n":151,"o":6.64,"t":"2025-11-28T05:00:00Z","v":12693,"vw":6.67274},{"c":6.99,"h":7,"l":6.7,"n":448,"o":6.87,"t":"2025-12-01T05:00:00Z","v":49974,"vw":6.885365},{"c":6.88,"h":7.12,"l":6.84,"n":277,"o":6.98,"t":"2025-12-02T05:00:00Z","v":26713,"vw":6.961848},{"c":6.82,"h":6.99,"l":6.65,"n":175,"o":6.99,"t":"2025-12-03T05:00:00Z","v":16165,"vw":6.791537},{"c":6.69,"h":6.745,"l":6.52,"n":216,"o":6.65,"t":"2025-12-04T05:00:00Z","v":14126,"vw":6.656606},{"c":6.69,"h":6.7,"l":6.25,"n":404,"o":6.5,"t":"2025-12-05T05:00:00Z","v":25362,"vw":6.484734},{"c":6.27,"h":6.68,"l":6.26,"n":451,"o":6.68,"t":"2025-12-08T05:00:00Z","v":25471,"vw":6.408932},{"c":6.22,"h":6.45,"l":6.09,"n":506,"o":6.09,"t":"2025-12-09T05:00:00Z","v":35775,"vw":6.287556},{"c":6.15,"h":6.445,"l":6.0124,"n":344,"o":6.19,"t":"2025-12-10T05:00:00Z","v":26908,"vw":6.226987},{"c":6.29,"h":6.3755,"l":6.09,"n":244,"o":6.2,"t":"2025-12-11T05:00:00Z","v":17217,"vw":6.196227},{"c":6.34,"h":6.4724,"l":6.1201,"n":251,"o":6.26,"t":"2025-12-12T05:00:00Z","v":13408,"vw":6.270365},{"c":6.4,"h":6.48,"l":6.1335,"n":344,"o":6.35,"t":"2025-12-15T05:00:00Z","v":28179,"vw":6.315622},{"c":6.4,"h":6.4,"l":6.17,"n":367,"o":6.39,"t":"2025-12-16T05:00:00Z","v":22751,"vw":6.293042},{"c":6.33,"h":6.34,"l":6.05,"n":518,"o":6.34,"t":"2025-12-17T05:00:00Z","v":24330,"vw":6.19319},{"c":6.16,"h":6.4399,"l":5.72,"n":522,"o":6.31,"t":"2025-12-18T05:00:00Z","v":42864,"vw":6.046719},{"c":6.14,"h":6.16,"l":5.81,"n":719,"o":6.09,"t":"2025-12-19T05:00:00Z","v":25693,"vw":6.020472},{"c":5.98,"h":6.1003,"l":5.88,"n":268,"o":6.08,"t":"2025-12-22T05:00:00Z","v":25997,"vw":6.013673},{"c":5.98,"h":5.99,"l":5.88,"n":187,"o":5.98,"t":"2025-12-23T05:00:00Z","v":12430,"vw":5.941987},{"c":5.7,"h":6.05,"l":5.66,"n":567,"o":5.99,"t":"2025-12-24T05:00:00Z","v":66724,"vw":5.874672},{"c":5.31,"h":5.8,"l":4.95,"n":935,"o":5.5,"t":"2025-12-26T05:00:00Z","v":97962,"vw":5.305229},{"c":5.68,"h":5.74,"l":5,"n":696,"o":5.41,"t":"2025-12-29T05:00:00Z","v":68814,"vw":5.509244},{"c":5.51,"h":5.67,"l":5.42,"n":505,"o":5.51,"t":"2025-12-30T05:00:00Z","v":43740,"vw":5.526292},{"c":5.37,"h":5.49,"l":5.1301,"n":304,"o":5.49,"t":"2025-12-31T05:00:00Z","v":64381,"vw":5.319539},{"c":5.63,"h":5.65,"l":5.22,"n":618,"o":5.32,"t":"2026-01-02T05:00:00Z","v":26314,"vw":5.452322},{"c":5.5,"h":5.6077,"l":5.36,"n":535,"o":5.54,"t":"2026-01-05T05:00:00Z","v":49830,"vw":5.501645},{"c":6.12,"h":6.24,"l":5.5,"n":1183,"o":5.5,"t":"2026-01-06T05:00:00Z","v":67456,"vw":5.91997},{"c":5.93,"h":6.2299,"l":5.9101,"n":745,"o":6.17,"t":"2026-01-07T05:00:00Z","v":19136,"vw":6.028498},{"c":6.29,"h":6.4799,"l":5.95,"n":310,"o":5.99,"t":"2026-01-08T05:00:00Z","v":35010,"vw":6.247429},{"c":6.69,"h":6.9,"l":6.27,"n":698,"o":6.27,"t":"2026-01-09T05:00:00Z","v":37360,"vw":6.597354},{"c":6.89,"h":7.04,"l":6.5964,"n":524,"o":6.65,"t":"2026-01-12T05:00:00Z","v":55018,"vw":6.791608},{"c":6.89,"h":7.06,"l":6.77,"n":512,"o":6.95,"t":"2026-01-13T05:00:00Z","v":32976,"vw":6.925498},{"c":6.8,"h":7.07,"l":6.7001,"n":625,"o":6.79,"t":"2026-01-14T05:00:00Z","v":21469,"vw":6.884917},{"c":6.84,"h":6.92,"l":6.7,"n":415,"o":6.76,"t":"2026-01-15T05:00:00Z","v":21877,"vw":6.792196},{"c":7.18,"h":7.2591,"l":6.56,"n":1405,"o":6.79,"t":"2026-01-16T05:00:00Z","v":83275,"vw":7.038623},{"c":7.04,"h":7.35,"l":6.8892,"n":871,"o":7.03,"t":"2026-01-20T05:00:00Z","v":42368,"vw":7.031407},{"c":7.38,"h":7.47,"l":6.88,"n":664,"o":6.88,"t":"2026-01-21T05:00:00Z","v":27492,"vw":7.187266},{"c":7.25,"h":7.49,"l":7.0554,"n":865,"o":7.44,"t":"2026-01-22T05:00:00Z","v":46313,"vw":7.270979},{"c":6.98,"h":7.215,"l":6.97,"n":565,"o":7.16,"t":"2026-01-23T05:00:00Z","v":13618,"vw":7.058303},{"c":7,"h":7.07,"l":6.83,"n":566,"o":6.97,"t":"2026-01-26T05:00:00Z","v":29607,"vw":6.942366},{"c":6.95,"h":7,"l":6.71,"n":458,"o":6.92,"t":"2026-01-27T05:00:00Z","v":30949,"vw":6.855851},{"c":6.9,"h":6.99,"l":6.8,"n":502,"o":6.93,"t":"2026-01-28T05:00:00Z","v":14221,"vw":6.89881},{"c":6.8,"h":7.06,"l":6.71,"n":958,"o":6.85,"t":"2026-01-29T05:00:00Z","v":24486,"vw":6.840699},{"c":6.59,"h":6.9,"l":6.59,"n":251,"o":6.9,"t":"2026-01-30T05:00:00Z","v":12609,"vw":6.715724},{"c":6.35,"h":6.64,"l":6.281,"n":852,"o":6.46,"t":"2026-02-02T05:00:00Z","v":28970,"vw":6.466722},{"c":5.96,"h":6.49,"l":5.96,"n":381,"o":6.42,"t":"2026-02-03T05:00:00Z","v":15221,"vw":6.23078},{"c":5.94,"h":5.96,"l":5.27,"n":440,"o":5.96,"t":"2026-02-04T05:00:00Z","v":73235,"vw":5.678689},{"c":5.95,"h":5.95,"l":5.51,"n":1367,"o":5.87,"t":"2026-02-05T05:00:00Z","v":23396,"vw":5.6705},{"c":5.6,"h":5.95,"l":5.5,"n":1281,"o":5.95,"t":"2026-02-06T05:00:00Z","v":53880,"vw":5.646737},{"c":5.76,"h":5.79,"l":5.6,"n":2108,"o":5.7,"t":"2026-02-09T05:00:00Z","v":23129,"vw":5.702855},{"c":5.66,"h":5.82,"l":5.55,"n":238,"o":5.78,"t":"2026-02-10T05:00:00Z","v":16091,"vw":5.664647},{"c":4.95,"h":5.65,"l":4.95,"n":649,"o":5.61,"t":"2026-02-11T05:00:00Z","v":73476,"vw":5.200638},{"c":4.87,"h":5.1184,"l":4.75,"n":580,"o":5.09,"t":"2026-02-12T05:00:00Z","v":69201,"vw":4.892001},{"c":4.93,"h":5.165,"l":4.8,"n":397,"o":4.84,"t":"2026-02-13T05:00:00Z","v":67423,"vw":5.013293},{"c":4.99,"h":5.2178,"l":4.95,"n":387,"o":5.1,"t":"2026-02-17T05:00:00Z","v":45997,"vw":5.039242},{"c":4.89,"h":5.13,"l":4.81,"n":669,"o":4.99,"t":"2026-02-18T05:00:00Z","v":61054,"vw":4.983539},{"c":4.72,"h":5,"l":4.54,"n":529,"o":4.88,"t":"2026-02-19T05:00:00Z","v":76611,"vw":4.81593},{"c":4.89,"h":4.9799,"l":4.63,"n":306,"o":4.74,"t":"2026-02-20T05:00:00Z","v":31404,"vw":4.861432},{"c":4.33,"h":4.89,"l":4.2,"n":1067,"o":4.89,"t":"2026-02-23T05:00:00Z","v":108249,"vw":4.40121},{"c":3.96,"h":4.36,"l":3.96,"n":456,"o":4.22,"t":"2026-02-24T05:00:00Z","v":61277,"vw":4.226016},{"c":4.46,"h":4.649,"l":4.01,"n":1013,"o":4.11,"t":"2026-02-25T05:00:00Z","v":40860,"vw":4.294489},{"c":4.36,"h":4.555,"l":4.3,"n":1513,"o":4.39,"t":"2026-02-26T05:00:00Z","v":18725,"vw":4.376528},{"c":4.82,"h":4.9,"l":4.3,"n":396,"o":4.3,"t":"2026-02-27T05:00:00Z","v":37951,"vw":4.651281},{"c":4.81,"h":4.99,"l":4.67,"n":157,"o":4.67,"t":"2026-03-02T05:00:00Z","v":12291,"vw":4.877064},{"c":4.59,"h":4.73,"l":4.32,"n":392,"o":4.73,"t":"2026-03-03T05:00:00Z","v":61297,"vw":4.513816},{"c":4.74,"h":4.83,"l":4.61,"n":300,"o":4.64,"t":"2026-03-04T05:00:00Z","v":31242,"vw":4.72959},{"c":4.67,"h":4.78,"l":4.5401,"n":197,"o":4.65,"t":"2026-03-05T05:00:00Z","v":15321,"vw":4.708039},{"c":4.63,"h":4.65,"l":4.5,"n":111,"o":4.65,"t":"2026-03-06T05:00:00Z","v":13067,"vw":4.554161},{"c":4.49,"h":4.58,"l":4.44,"n":204,"o":4.56,"t":"2026-03-09T04:00:00Z","v":14574,"vw":4.489795},{"c":4.42,"h":4.56,"l":4.395,"n":104,"o":4.48,"t":"2026-03-10T04:00:00Z","v":15215,"vw":4.502185},{"c":4.4,"h":4.51,"l":4.33,"n":223,"o":4.51,"t":"2026-03-11T04:00:00Z","v":11025,"vw":4.380718},{"c":4.43,"h":4.5,"l":4.3,"n":192,"o":4.38,"t":"2026-03-12T04:00:00Z","v":20865,"vw":4.418887},{"c":4.46,"h":4.61,"l":4.43,"n":74,"o":4.43,"t":"2026-03-13T04:00:00Z","v":8726,"vw":4.509119},{"c":4.98,"h":5.1999,"l":4.52,"n":464,"o":4.52,"t":"2026-03-16T04:00:00Z","v":26473,"vw":4.892819},{"c":5.02,"h":5.29,"l":4.9,"n":387,"o":5.01,"t":"2026-03-17T04:00:00Z","v":29565,"vw":5.129197},{"c":4.73,"h":5.0836,"l":4.73,"n":100,"o":5.04,"t":"2026-03-18T04:00:00Z","v":7144,"vw":4.886481},{"c":4.69,"h":4.82,"l":4.44,"n":366,"o":4.82,"t":"2026-03-19T04:00:00Z","v":70305,"vw":4.533032},{"c":5.1,"h":5.125,"l":4.55,"n":355,"o":4.55,"t":"2026-03-20T04:00:00Z","v":54513,"vw":4.964782},{"c":5.65,"h":5.76,"l":5.1,"n":315,"o":5.1,"t":"2026-03-23T04:00:00Z","v":63521,"vw":5.441416},{"c":5.25,"h":5.79,"l":5.21,"n":603,"o":5.78,"t":"2026-03-24T04:00:00Z","v":56153,"vw":5.573916},{"c":5.39,"h":5.61,"l":5,"n":534,"o":5.36,"t":"2026-03-25T04:00:00Z","v":27778,"vw":5.327014},{"c":4.77,"h":5.155,"l":4.6,"n":1110,"o":5.02,"t":"2026-03-26T04:00:00Z","v":76737,"vw":4.833381},{"c":4.62,"h":4.76,"l":4.62,"n":152,"o":4.69,"t":"2026-03-27T04:00:00Z","v":19231,"vw":4.680809},{"c":4.65,"h":4.79,"l":4.5,"n":418,"o":4.65,"t":"2026-03-30T04:00:00Z","v":49315,"vw":4.650999},{"c":4.99,"h":4.995,"l":4.61,"n":559,"o":4.66,"t":"2026-03-31T04:00:00Z","v":13096,"vw":4.85821},{"c":4.98,"h":5.135,"l":4.67,"n":441,"o":4.81,"t":"2026-04-01T04:00:00Z","v":28434,"vw":4.878429},{"c":4.87,"h":5.075,"l":4.6001,"n":551,"o":4.78,"t":"2026-04-02T04:00:00Z","v":23664,"vw":4.910372},{"c":5.03,"h":5.1,"l":4.77,"n":184,"o":4.77,"t":"2026-04-06T04:00:00Z","v":9165,"vw":4.925901},{"c":4.9,"h":5.115,"l":4.825,"n":152,"o":5.03,"t":"2026-04-07T04:00:00Z","v":12208,"vw":4.9148},{"c":4.9,"h":5.08,"l":4.9,"n":493,"o":5.05,"t":"2026-04-08T04:00:00Z","v":11731,"vw":4.982628},{"c":4.79,"h":5.11,"l":4.77,"n":414,"o":5.02,"t":"2026-04-09T04:00:00Z","v":25216,"vw":5.034778},{"c":4.77,"h":4.89,"l":4.75,"n":403,"o":4.89,"t":"2026-04-10T04:00:00Z","v":16220,"vw":4.823917},{"c":4.81,"h":4.91,"l":4.75,"n":421,"o":4.75,"t":"2026-04-13T04:00:00Z","v":61160,"vw":4.767304},{"c":5.02,"h":5.04,"l":4.82,"n":565,"o":4.87,"t":"2026-04-14T04:00:00Z","v":50244,"vw":4.930842},{"c":5.21,"h":5.21,"l":4.91,"n":511,"o":5.02,"t":"2026-04-15T04:00:00Z","v":27708,"vw":5.032999},{"c":5.18,"h":5.24,"l":4.9501,"n":847,"o":5.2,"t":"2026-04-16T04:00:00Z","v":18902,"vw":5.101891},{"c":5.25,"h":5.25,"l":5.05,"n":455,"o":5.09,"t":"2026-04-17T04:00:00Z","v":13146,"vw":5.155282},{"c":5.08,"h":5.22,"l":4.8915,"n":737,"o":5.22,"t":"2026-04-20T04:00:00Z","v":24839,"vw":4.998953},{"c":4.99,"h":5.15,"l":4.88,"n":646,"o":5.15,"t":"2026-04-21T04:00:00Z","v":30575,"vw":4.951043},{"c":4.66,"h":5.1565,"l":4.65,"n":576,"o":5,"t":"2026-04-22T04:00:00Z","v":90927,"vw":4.819054},{"c":4.76,"h":4.76,"l":4.65,"n":287,"o":4.65,"t":"2026-04-23T04:00:00Z","v":39989,"vw":4.694136},{"c":4.77,"h":4.79,"l":4.6,"n":119,"o":4.68,"t":"2026-04-24T04:00:00Z","v":14152,"vw":4.675976},{"c":5.45,"h":5.65,"l":4.8,"n":1451,"o":4.8,"t":"2026-04-27T04:00:00Z","v":89246,"vw":5.27055},{"c":6.17,"h":6.4799,"l":5.48,"n":2478,"o":5.55,"t":"2026-04-28T04:00:00Z","v":175374,"vw":6.040118},{"c":6.4,"h":6.64,"l":6.0747,"n":2228,"o":6.19,"t":"2026-04-29T04:00:00Z","v":50062,"vw":6.360764},{"c":6.34,"h":6.6399,"l":6.05,"n":554,"o":6.5,"t":"2026-04-30T04:00:00Z","v":49696,"vw":6.235837},{"c":6.86,"h":7.03,"l":6.2101,"n":1526,"o":6.24,"t":"2026-05-01T04:00:00Z","v":73228,"vw":6.669335},{"c":8.85,"h":9.32,"l":6.8883,"n":4838,"o":6.92,"t":"2026-05-04T04:00:00Z","v":480588,"vw":8.201802},{"c":9.6,"h":10.49,"l":8.9001,"n":7102,"o":10,"t":"2026-05-05T04:00:00Z","v":595545,"vw":9.554974},{"c":8.16,"h":9.46,"l":7.69,"n":3045,"o":9.46,"t":"2026-05-06T04:00:00Z","v":284319,"vw":8.281683},{"c":8.64,"h":9.1358,"l":8.01,"n":1451,"o":8.01,"t":"2026-05-07T04:00:00Z","v":58637,"vw":8.604303},{"c":7.94,"h":8.48,"l":7.91,"n":1046,"o":8.44,"t":"2026-05-08T04:00:00Z","v":72522,"vw":8.100663},{"c":8.92,"h":9,"l":8.12,"n":2148,"o":8.12,"t":"2026-05-11T04:00:00Z","v":79275,"vw":8.687564},{"c":8.28,"h":8.9,"l":8,"n":2446,"o":8.75,"t":"2026-05-12T04:00:00Z","v":78668,"vw":8.478699},{"c":8.24,"h":8.555,"l":8,"n":1565,"o":8.37,"t":"2026-05-13T04:00:00Z","v":57642,"vw":8.332607},{"c":8.98,"h":9.44,"l":8.12,"n":4582,"o":8.52,"t":"2026-05-14T04:00:00Z","v":448794,"vw":8.790422},{"c":10.3,"h":10.77,"l":9.4538,"n":4740,"o":10.09,"t":"2026-05-15T04:00:00Z","v":444461,"vw":10.085172},{"c":9.67,"h":10.32,"l":8.99,"n":2433,"o":10.28,"t":"2026-05-18T04:00:00Z","v":257821,"vw":9.506399},{"c":9.95,"h":10.2299,"l":9.4,"n":1217,"o":9.7,"t":"2026-05-19T04:00:00Z","v":89045,"vw":9.850096},{"c":9.99,"h":10.18,"l":9.51,"n":2305,"o":9.82,"t":"2026-05-20T04:00:00Z","v":103992,"vw":9.942827},{"c":9.8,"h":10.15,"l":9.62,"n":3385,"o":10.03,"t":"2026-05-21T04:00:00Z","v":71384,"vw":9.915118},{"c":10.9,"h":11.1558,"l":9.8,"n":1827,"o":9.88,"t":"2026-05-22T04:00:00Z","v":157050,"vw":10.549084},{"c":9.46,"h":11,"l":9.24,"n":3327,"o":10.94,"t":"2026-05-26T04:00:00Z","v":258255,"vw":9.903716},{"c":10.27,"h":10.78,"l":8.81,"n":3658,"o":9.5,"t":"2026-05-27T04:00:00Z","v":153852,"vw":10.151778},{"c":10.88,"h":11,"l":10.28,"n":2504,"o":10.45,"t":"2026-05-28T04:00:00Z","v":202398,"vw":10.62981},{"c":11.29,"h":11.44,"l":10.27,"n":3564,"o":10.72,"t":"2026-05-29T04:00:00Z","v":253599,"vw":10.935631},{"c":11.12,"h":11.89,"l":10.38,"n":3434,"o":11.26,"t":"2026-06-01T04:00:00Z","v":238294,"vw":11.301493},{"c":11.44,"h":12.1,"l":10.61,"n":2137,"o":10.61,"t":"2026-06-02T04:00:00Z","v":129612,"vw":11.555989},{"c":11.6,"h":11.9974,"l":11.2101,"n":2208,"o":11.55,"t":"2026-06-03T04:00:00Z","v":125716,"vw":11.642441},{"c":11.27,"h":12.25,"l":11.15,"n":2915,"o":11.56,"t":"2026-06-04T04:00:00Z","v":151402,"vw":11.788976},{"c":10.97,"h":12.11,"l":10.47,"n":3280,"o":11.27,"t":"2026-06-05T04:00:00Z","v":246533,"vw":11.025097},{"c":11.27,"h":11.43,"l":10.7137,"n":1292,"o":10.87,"t":"2026-06-08T04:00:00Z","v":77560,"vw":11.124807},{"c":11.65,"h":11.85,"l":11.07,"n":1906,"o":11.23,"t":"2026-06-09T04:00:00Z","v":135988,"vw":11.431183},{"c":11.71,"h":12.42,"l":11.395,"n":2375,"o":11.6,"t":"2026-06-10T04:00:00Z","v":131563,"vw":12.060359},{"c":12.27,"h":12.49,"l":11.7101,"n":1127,"o":11.74,"t":"2026-06-11T04:00:00Z","v":66508,"vw":12.080177},{"c":11.91,"h":13.08,"l":11.9,"n":2440,"o":12.01,"t":"2026-06-12T04:00:00Z","v":169775,"vw":12.547107},{"c":11.86,"h":12.5951,"l":11.7,"n":1602,"o":12.16,"t":"2026-06-15T04:00:00Z","v":62766,"vw":12.10861},{"c":12.75,"h":13.36,"l":12,"n":2060,"o":12,"t":"2026-06-16T04:00:00Z","v":108627,"vw":12.772737},{"c":13.08,"h":13.75,"l":12.61,"n":3653,"o":12.73,"t":"2026-06-17T04:00:00Z","v":153714,"vw":13.050549},{"c":13.56,"h":13.69,"l":12.03,"n":2955,"o":13,"t":"2026-06-18T04:00:00Z","v":156061,"vw":12.964899},{"c":13.71,"h":13.8899,"l":12.83,"n":2218,"o":13.62,"t":"2026-06-22T04:00:00Z","v":237761,"vw":13.455076},{"c":15.27,"h":15.6,"l":13.33,"n":4592,"o":13.56,"t":"2026-06-23T04:00:00Z","v":375717,"vw":14.562082},{"c":17.62,"h":17.9999,"l":14.75,"n":12145,"o":15.24,"t":"2026-06-24T04:00:00Z","v":859401,"vw":16.900604},{"c":20.2,"h":24.3,"l":18.77,"n":189380,"o":24,"t":"2026-06-25T04:00:00Z","v":5901766,"vw":21.064758},{"c":16.72,"h":19.63,"l":15.87,"n":11585,"o":18.89,"t":"2026-06-26T04:00:00Z","v":1161722,"vw":17.721838},{"c":16.79,"h":17.25,"l":13.76,"n":11236,"o":15,"t":"2026-06-29T04:00:00Z","v":880218,"vw":15.207286},{"c":17.5,"h":18.2155,"l":16.35,"n":4798,"o":16.35,"t":"2026-06-30T04:00:00Z","v":269743,"vw":17.58047},{"c":16.3,"h":17,"l":15.77,"n":6402,"o":16.78,"t":"2026-07-01T04:00:00Z","v":287863,"vw":16.430971},{"c":15.92,"h":17.91,"l":15.67,"n":5365,"o":17.22,"t":"2026-07-02T04:00:00Z","v":297470,"vw":16.704403},{"c":15.24,"h":16.7999,"l":15.1,"n":3808,"o":15.95,"t":"2026-07-06T04:00:00Z","v":236494,"vw":15.78663},{"c":14.15,"h":15.8428,"l":14.1,"n":3060,"o":15.27,"t":"2026-07-07T04:00:00Z","v":224730,"vw":14.528943},{"c":12.72,"h":14.41,"l":11.7118,"n":6946,"o":14.05,"t":"2026-07-08T04:00:00Z","v":643630,"vw":12.611759},{"c":13.11,"h":13.28,"l":12.5,"n":2101,"o":12.72,"t":"2026-07-09T04:00:00Z","v":162055,"vw":12.820911},{"c":13.15,"h":13.59,"l":12.73,"n":2445,"o":13.21,"t":"2026-07-10T04:00:00Z","v":139981,"vw":13.094591},{"c":13.57,"h":14.48,"l":12.73,"n":3789,"o":13.03,"t":"2026-07-13T04:00:00Z","v":340500,"vw":13.713414},{"c":12.94,"h":14.13,"l":12.87,"n":3267,"o":13.64,"t":"2026-07-14T04:00:00Z","v":166733,"vw":13.471943},{"c":12.29,"h":13.38,"l":11.86,"n":3220,"o":12.99,"t":"2026-07-15T04:00:00Z","v":222672,"vw":12.375529},{"c":12.22,"h":12.37,"l":11.772,"n":1980,"o":12.25,"t":"2026-07-16T04:00:00Z","v":101591,"vw":12.029148},{"c":11.66,"h":12.09,"l":11.2542,"n":2205,"o":12.09,"t":"2026-07-17T04:00:00Z","v":233184,"vw":11.552257},{"c":11.58,"h":11.98,"l":11.03,"n":2599,"o":11.72,"t":"2026-07-20T04:00:00Z","v":209951,"vw":11.466668},{"c":12.13,"h":12.34,"l":11.58,"n":1924,"o":11.67,"t":"2026-07-21T04:00:00Z","v":118499,"vw":11.995968},{"c":11.41,"h":12.16,"l":11,"n":2100,"o":12.16,"t":"2026-07-22T04:00:00Z","v":122011,"vw":11.267103},{"c":11.12,"h":11.29,"l":10.75,"n":1891,"o":11.19,"t":"2026-07-23T04:00:00Z","v":117847,"vw":11.024707},{"c":10.48,"h":11.19,"l":10.38,"n":1609,"o":11.07,"t":"2026-07-24T04:00:00Z","v":111573,"vw":10.7675},{"c":10.7,"h":11.35,"l":10.44,"n":3065,"o":10.71,"t":"2026-07-27T04:00:00Z","v":159406,"vw":10.794817},{"c":10.07,"h":10.73,"l":9.75,"n":1779,"o":10.67,"t":"2026-07-28T04:00:00Z","v":151001,"vw":10.001568},{"c":9.85,"h":10.4213,"l":9.785,"n":2865,"o":10.1,"t":"2026-07-29T04:00:00Z","v":272450,"vw":10.063978},{"c":9.81,"h":10.22,"l":9.53,"n":1943,"o":9.96,"t":"2026-07-30T04:00:00Z","v":170587,"vw":9.918443},{"c":10.17,"h":10.5,"l":9.75,"n":1869,"o":9.75,"t":"2026-07-31T04:00:00Z","v":107837,"vw":10.230076},{"c":10.39,"h":10.88,"l":10.13,"n":1957,"o":10.13,"t":"2026-08-03T04:00:00Z","v":144396,"vw":10.430456},{"c":10.68,"h":10.99,"l":10.4,"n":1349,"o":10.4,"t":"2026-08-04T04:00:00Z","v":78524,"vw":10.785102},{"c":10.37,"h":11.2505,"l":10.32,"n":1743,"o":10.72,"t":"2026-08-05T04:00:00Z","v":92598,"vw":10.585255},{"c":10.72,"h":11.21,"l":10.21,"n":3000,"o":10.42,"t":"2026-08-06T04:00:00Z","v":271665,"vw":10.822184},{"c":11.56,"h":11.6,"l":10.6,"n":1863,"o":10.96,"t":"2026-08-07T04:00:00Z","v":88620,"vw":11.204102},{"c":11.2,"h":12.1451,"l":11.17,"n":2360,"o":11.41,"t":"2026-08-10T04:00:00Z","v":128913,"vw":11.554365},{"c":11.16,"h":11.78,"l":10.9371,"n":1392,"o":11.43,"t":"2026-08-11T04:00:00Z","v":69959,"vw":11.217999},{"c":11.49,"h":11.643,"l":11.1128,"n":1433,"o":11.27,"t":"2026-08-12T04:00:00Z","v":78036,"vw":11.418285},{"c":11.63,"h":11.685,"l":11.2259,"n":1831,"o":11.68,"t":"2026-08-13T04:00:00Z","v":87947,"vw":11.495567},{"c":9.45,"h":10.63,"l":9.101,"n":6610,"o":9.65,"t":"2026-08-14T04:00:00Z","v":489036,"vw":9.521628},{"c":9.05,"h":9.6,"l":9.05,"n":1664,"o":9.39,"t":"2026-08-17T04:00:00Z","v":158059,"vw":9.253791},{"c":9.09,"h":9.225,"l":8.72,"n":2609,"o":9.05,"t":"2026-08-18T04:00:00Z","v":197650,"vw":9.001577},{"c":9.34,"h":9.77,"l":9.02,"n":2656,"o":9.02,"t":"2026-08-19T04:00:00Z","v":141922,"vw":9.43875},{"c":9.17,"h":9.475,"l":8.87,"n":870,"o":9.28,"t":"2026-08-20T04:00:00Z","v":67762,"vw":9.078063},{"c":9.13,"h":9.32,"l":9.05,"n":854,"o":9.2,"t":"2026-08-21T04:00:00Z","v":45798,"vw":9.147494},{"c":9.05,"h":9.21,"l":8.66,"n":1622,"o":9.09,"t":"2026-08-24T04:00:00Z","v":99365,"vw":8.986726},{"c":9.46,"h":9.46,"l":8.75,"n":2137,"o":8.98,"t":"2026-08-25T04:00:00Z","v":148761,"vw":9.075195},{"c":9.45,"h":9.53,"l":9.24,"n":1437,"o":9.4,"t":"2026-08-26T04:00:00Z","v":88690,"vw":9.418522},{"c":10.18,"h":10.24,"l":9.46,"n":1708,"o":9.46,"t":"2026-08-27T04:00:00Z","v":110835,"vw":10.006577},{"c":9.99,"h":10.15,"l":9.77,"n":1221,"o":10.13,"t":"2026-08-28T04:00:00Z","v":61208,"vw":9.917991},{"c":10.18,"h":10.29,"l":9.88,"n":1428,"o":9.88,"t":"2026-08-31T04:00:00Z","v":57981,"vw":10.075867},{"c":10.23,"h":10.65,"l":9.84,"n":1340,"o":10.06,"t":"2026-09-01T04:00:00Z","v":99996,"vw":10.381307},{"c":10.44,"h":10.98,"l":10.1601,"n":1348,"o":10.32,"t":"2026-09-02T04:00:00Z","v":72154,"vw":10.462418},{"c":11.39,"h":11.39,"l":10.54,"n":1315,"o":10.54,"t":"2026-09-03T04:00:00Z","v":145787,"vw":10.954433},{"c":10.92,"h":11.395,"l":10.8,"n":1281,"o":11.07,"t":"2026-09-04T04:00:00Z","v":54901,"vw":11.002035},{"c":10.84,"h":11.1299,"l":10.8001,"n":1177,"o":11.08,"t":"2026-09-08T04:00:00Z","v":72762,"vw":10.950239},{"c":10.85,"h":11.27,"l":10.795,"n":1183,"o":10.81,"t":"2026-09-09T04:00:00Z","v":33146,"vw":10.894144},{"c":10.71,"h":11.2,"l":10.62,"n":771,"o":10.81,"t":"2026-09-10T04:00:00Z","v":54597,"vw":10.878384},{"c":10.83,"h":11.1,"l":10.59,"n":1093,"o":10.81,"t":"2026-09-11T04:00:00Z","v":71697,"vw":10.772213},{"c":11.13,"h":11.45,"l":10.81,"n":1639,"o":10.81,"t":"2026-09-14T04:00:00Z","v":113497,"vw":11.111175},{"c":11.2,"h":11.49,"l":10.8225,"n":1142,"o":11.06,"t":"2026-09-15T04:00:00Z","v":68894,"vw":11.213222},{"c":12.32,"h":12.46,"l":11.24,"n":3218,"o":11.24,"t":"2026-09-16T04:00:00Z","v":173501,"vw":11.942709},{"c":12.83,"h":13.23,"l":12.455,"n":2137,"o":12.51,"t":"2026-09-17T04:00:00Z","v":144371,"vw":12.95857},{"c":12.66,"h":13.08,"l":12.36,"n":3270,"o":12.83,"t":"2026-09-18T04:00:00Z","v":282409,"vw":12.716403},{"c":12.23,"h":12.99,"l":12.03,"n":1599,"o":12.63,"t":"2026-09-21T04:00:00Z","v":98698,"vw":12.277694},{"c":11.19,"h":12.24,"l":11.19,"n":2349,"o":12.24,"t":"2026-09-22T04:00:00Z","v":116148,"vw":11.45316},{"c":11.17,"h":11.29,"l":10.95,"n":1118,"o":11.23,"t":"2026-09-23T04:00:00Z","v":42065,"vw":11.15769},{"c":11.07,"h":11.28,"l":10.6107,"n":1259,"o":11.1,"t":"2026-09-24T04:00:00Z","v":102426,"vw":10.797711},{"c":5.47,"h":10.93,"l":4.35,"n":18776,"o":10.93,"t":"2026-09-25T04:00:00Z","v":3928462,"vw":5.255221},{"c":5.9,"h":6.03,"l":5.16,"n":8035,"o":5.41,"t":"2026-09-28T04:00:00Z","v":942627,"vw":5.595044},{"c":7.35,"h":7.5,"l":5.82,"n":10519,"o":5.82,"t":"2026-09-29T04:00:00Z","v":1262640,"vw":6.852221},{"c":7.88,"h":8.24,"l":7.35,"n":4642,"o":7.36,"t":"2026-09-30T04:00:00Z","v":424678,"vw":7.831356},{"c":7.86,"h":8.25,"l":7.62,"n":1751,"o":7.87,"t":"2026-10-01T04:00:00Z","v":264347,"vw":7.834823},{"c":7.56,"h":8.09,"l":7.44,"n":2610,"o":7.79,"t":"2026-10-02T04:00:00Z","v":192482,"vw":7.634118},{"c":7.23,"h":7.63,"l":7.13,"n":1724,"o":7.52,"t":"2026-10-05T04:00:00Z","v":152928,"vw":7.367528},{"c":7.11,"h":7.41,"l":7.04,"n":1451,"o":7.25,"t":"2026-10-06T04:00:00Z","v":90953,"vw":7.185451},{"c":7.01,"h":7.3582,"l":7.01,"n":1644,"o":7.12,"t":"2026-10-07T04:00:00Z","v":114313,"vw":7.21914},{"c":7.17,"h":7.24,"l":6.74,"n":1469,"o":7,"t":"2026-10-08T04:00:00Z","v":153430,"vw":6.938224},{"c":7.29,"h":7.45,"l":7.1514,"n":1169,"o":7.17,"t":"2026-10-09T04:00:00Z","v":94033,"vw":7.316111},{"c":6.95,"h":7.29,"l":6.81,"n":2177,"o":7.28,"t":"2026-10-12T04:00:00Z","v":107132,"vw":6.978369},{"c":6.89,"h":7.2,"l":6.83,"n":1792,"o":6.97,"t":"2026-10-13T04:00:00Z","v":105337,"vw":7.024278},{"c":6.61,"h":6.94,"l":6.54,"n":927,"o":6.88,"t":"2026-10-14T04:00:00Z","v":93850,"vw":6.711859},{"c":6.47,"h":6.61,"l":6.2601,"n":1035,"o":6.57,"t":"2026-10-15T04:00:00Z","v":118161,"vw":6.425017},{"c":6.21,"h":6.62,"l":6.06,"n":1581,"o":6.52,"t":"2026-10-16T04:00:00Z","v":205769,"vw":6.271907},{"c":6.15,"h":6.24,"l":5.6,"n":2646,"o":6.17,"t":"2026-10-19T04:00:00Z","v":324191,"vw":5.900238},{"c":6.02,"h":6.18,"l":6,"n":1021,"o":6.12,"t":"2026-10-20T04:00:00Z","v":93367,"vw":6.073499},{"c":6.28,"h":6.4852,"l":6.05,"n":1451,"o":6.05,"t":"2026-10-21T04:00:00Z","v":174050,"vw":6.243487},{"c":6.49,"h":6.67,"l":6.25,"n":1159,"o":6.25,"t":"2026-10-22T04:00:00Z","v":181757,"vw":6.502222}],"volatilityBars":[{"c":12.4,"h":12.99,"l":12.4,"n":71,"o":12.63,"t":"2026-09-21T13:30:00Z","v":7545,"vw":12.680215},{"c":12.45,"h":12.51,"l":12.33,"n":17,"o":12.45,"t":"2026-09-21T13:45:00Z","v":3721,"vw":12.439106},{"c":12.32,"h":12.45,"l":12.32,"n":49,"o":12.45,"t":"2026-09-21T14:00:00Z","v":2045,"vw":12.360513},{"c":12.42,"h":12.42,"l":12.26,"n":82,"o":12.3,"t":"2026-09-21T14:15:00Z","v":11463,"vw":12.308302},{"c":12.27,"h":12.54,"l":12.27,"n":38,"o":12.29,"t":"2026-09-21T14:30:00Z","v":3366,"vw":12.478308},{"c":12.19,"h":12.36,"l":12.06,"n":135,"o":12.34,"t":"2026-09-21T14:45:00Z","v":11291,"vw":12.156237},{"c":12.39,"h":12.4,"l":12.35,"n":5,"o":12.35,"t":"2026-09-21T15:00:00Z","v":651,"vw":12.373846},{"c":12.23,"h":12.245,"l":12.23,"n":7,"o":12.245,"t":"2026-09-21T15:30:00Z","v":227,"vw":12.2375},{"c":12.25,"h":12.25,"l":12.245,"n":4,"o":12.245,"t":"2026-09-21T15:45:00Z","v":401,"vw":12.247382},{"c":12.26,"h":12.27,"l":12.24,"n":19,"o":12.24,"t":"2026-09-21T16:15:00Z","v":1118,"vw":12.265556},{"c":12.15,"h":12.18,"l":12.15,"n":16,"o":12.18,"t":"2026-09-21T16:30:00Z","v":546,"vw":12.166667},{"c":12.29,"h":12.3,"l":12.03,"n":104,"o":12.12,"t":"2026-09-21T16:45:00Z","v":6297,"vw":12.154967},{"c":12.18,"h":12.29,"l":12.18,"n":22,"o":12.23,"t":"2026-09-21T17:00:00Z","v":1531,"vw":12.242176},{"c":12.21,"h":12.29,"l":12.1,"n":58,"o":12.29,"t":"2026-09-21T17:30:00Z","v":3071,"vw":12.155556},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-09-21T17:45:00Z","v":1800,"vw":12.29},{"c":12.19,"h":12.255,"l":12.19,"n":6,"o":12.255,"t":"2026-09-21T18:00:00Z","v":504,"vw":12.228536},{"c":12.165,"h":12.225,"l":12.13,"n":37,"o":12.225,"t":"2026-09-21T18:15:00Z","v":3908,"vw":12.186746},{"c":12.165,"h":12.21,"l":12.165,"n":13,"o":12.21,"t":"2026-09-21T18:30:00Z","v":386,"vw":12.1875},{"c":12.32,"h":12.32,"l":12.16,"n":37,"o":12.16,"t":"2026-09-21T18:45:00Z","v":1920,"vw":12.25675},{"c":12.2601,"h":12.28,"l":12.2601,"n":14,"o":12.28,"t":"2026-09-21T19:00:00Z","v":689,"vw":12.267325},{"c":12.195,"h":12.21,"l":12.195,"n":27,"o":12.21,"t":"2026-09-21T19:15:00Z","v":10320,"vw":12.209847},{"c":12.18,"h":12.26,"l":12.18,"n":45,"o":12.225,"t":"2026-09-21T19:30:00Z","v":1104,"vw":12.226575},{"c":12.28,"h":12.32,"l":12.17,"n":172,"o":12.18,"t":"2026-09-21T19:45:00Z","v":14460,"vw":12.208136},{"c":12.23,"h":12.23,"l":12.23,"n":7,"o":12.23,"t":"2026-09-21T20:00:00Z","v":2022,"vw":12.23},{"c":11.95,"h":12.24,"l":11.74,"n":67,"o":12.24,"t":"2026-09-22T13:30:00Z","v":9583,"vw":11.979463},{"c":11.9951,"h":11.9951,"l":11.74,"n":16,"o":11.886,"t":"2026-09-22T13:45:00Z","v":1335,"vw":11.817006},{"c":11.74,"h":11.8213,"l":11.74,"n":14,"o":11.8213,"t":"2026-09-22T14:00:00Z","v":1846,"vw":11.753988},{"c":11.5545,"h":11.66,"l":11.53,"n":41,"o":11.66,"t":"2026-09-22T14:15:00Z","v":4588,"vw":11.585196},{"c":11.57,"h":11.595,"l":11.48,"n":64,"o":11.5093,"t":"2026-09-22T14:30:00Z","v":5537,"vw":11.517351},{"c":11.43,"h":11.49,"l":11.39,"n":55,"o":11.49,"t":"2026-09-22T14:45:00Z","v":3455,"vw":11.428},{"c":11.47,"h":11.5,"l":11.43,"n":24,"o":11.5,"t":"2026-09-22T15:00:00Z","v":1328,"vw":11.449183},{"c":11.405,"h":11.43,"l":11.39,"n":23,"o":11.43,"t":"2026-09-22T15:15:00Z","v":837,"vw":11.421192},{"c":11.33,"h":11.4175,"l":11.33,"n":33,"o":11.405,"t":"2026-09-22T15:30:00Z","v":2065,"vw":11.396528},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-09-22T15:45:00Z","v":100,"vw":11.41},{"c":11.41,"h":11.41,"l":11.41,"n":8,"o":11.41,"t":"2026-09-22T16:00:00Z","v":486,"vw":11.41},{"c":11.41,"h":11.43,"l":11.37,"n":15,"o":11.37,"t":"2026-09-22T16:15:00Z","v":1323,"vw":11.391197},{"c":11.29,"h":11.325,"l":11.25,"n":67,"o":11.325,"t":"2026-09-22T16:45:00Z","v":2959,"vw":11.301106},{"c":11.37,"h":11.395,"l":11.275,"n":51,"o":11.275,"t":"2026-09-22T17:00:00Z","v":2631,"vw":11.309229},{"c":11.385,"h":11.5,"l":11.3,"n":85,"o":11.36,"t":"2026-09-22T17:15:00Z","v":10083,"vw":11.373145},{"c":11.53,"h":11.53,"l":11.485,"n":7,"o":11.485,"t":"2026-09-22T17:30:00Z","v":1004,"vw":11.4895},{"c":11.58,"h":11.6,"l":11.515,"n":51,"o":11.54,"t":"2026-09-22T17:45:00Z","v":2739,"vw":11.557002},{"c":11.5414,"h":11.5414,"l":11.52,"n":27,"o":11.52,"t":"2026-09-22T18:00:00Z","v":864,"vw":11.523567},{"c":11.39,"h":11.55,"l":11.39,"n":75,"o":11.55,"t":"2026-09-22T18:15:00Z","v":3661,"vw":11.504274},{"c":11.365,"h":11.425,"l":11.315,"n":65,"o":11.41,"t":"2026-09-22T18:30:00Z","v":2833,"vw":11.377289},{"c":11.2524,"h":11.33,"l":11.2013,"n":81,"o":11.33,"t":"2026-09-22T19:00:00Z","v":5489,"vw":11.243205},{"c":11.375,"h":11.4599,"l":11.19,"n":121,"o":11.2109,"t":"2026-09-22T19:15:00Z","v":15887,"vw":11.292161},{"c":11.4,"h":11.4,"l":11.25,"n":29,"o":11.375,"t":"2026-09-22T19:30:00Z","v":1609,"vw":11.329615},{"c":11.255,"h":11.385,"l":11.21,"n":262,"o":11.385,"t":"2026-09-22T19:45:00Z","v":8862,"vw":11.276367},{"c":11.19,"h":11.19,"l":11.19,"n":5,"o":11.19,"t":"2026-09-22T20:00:00Z","v":4053,"vw":11.19},{"c":11.41,"h":11.41,"l":11.41,"n":4,"o":11.41,"t":"2026-09-22T23:45:00Z","v":119,"vw":11.41},{"c":11.12,"h":11.23,"l":11.12,"n":40,"o":11.23,"t":"2026-09-23T13:30:00Z","v":2053,"vw":11.166718},{"c":11.11,"h":11.11,"l":11.04,"n":11,"o":11.04,"t":"2026-09-23T13:45:00Z","v":754,"vw":11.099552},{"c":11.01,"h":11.01,"l":11,"n":11,"o":11,"t":"2026-09-23T14:15:00Z","v":453,"vw":11.005},{"c":11.06,"h":11.06,"l":11,"n":20,"o":11.05,"t":"2026-09-23T14:30:00Z","v":1830,"vw":11.050662},{"c":11.24,"h":11.29,"l":11.125,"n":25,"o":11.125,"t":"2026-09-23T14:45:00Z","v":2349,"vw":11.178298},{"c":11.14,"h":11.25,"l":11.14,"n":4,"o":11.25,"t":"2026-09-23T15:00:00Z","v":656,"vw":11.158333},{"c":11.26,"h":11.27,"l":11.1,"n":21,"o":11.155,"t":"2026-09-23T15:45:00Z","v":4435,"vw":11.252818},{"c":11.26,"h":11.27,"l":11.24,"n":12,"o":11.24,"t":"2026-09-23T16:00:00Z","v":973,"vw":11.257611},{"c":10.95,"h":11.05,"l":10.95,"n":24,"o":11.04,"t":"2026-09-23T16:15:00Z","v":1445,"vw":11.020833},{"c":11.055,"h":11.055,"l":11.055,"n":3,"o":11.055,"t":"2026-09-23T16:45:00Z","v":406,"vw":11.055},{"c":11.079,"h":11.079,"l":10.9984,"n":2,"o":10.9984,"t":"2026-09-23T17:00:00Z","v":1000,"vw":11.0387},{"c":11.0135,"h":11.08,"l":11.0135,"n":40,"o":11.07,"t":"2026-09-23T17:15:00Z","v":2063,"vw":11.065163},{"c":11.09,"h":11.09,"l":11.09,"n":23,"o":11.09,"t":"2026-09-23T17:30:00Z","v":354,"vw":11.09},{"c":11.14,"h":11.14,"l":11.075,"n":22,"o":11.13,"t":"2026-09-23T17:45:00Z","v":1114,"vw":11.096875},{"c":11.155,"h":11.155,"l":11.155,"n":2,"o":11.155,"t":"2026-09-23T18:00:00Z","v":110,"vw":11.155},{"c":11.17,"h":11.17,"l":11.14,"n":6,"o":11.15,"t":"2026-09-23T18:45:00Z","v":634,"vw":11.148264},{"c":11.095,"h":11.19,"l":11.095,"n":23,"o":11.19,"t":"2026-09-23T19:00:00Z","v":772,"vw":11.169917},{"c":11.24,"h":11.24,"l":11.11,"n":36,"o":11.11,"t":"2026-09-23T19:15:00Z","v":2852,"vw":11.146255},{"c":11.24,"h":11.24,"l":11.19,"n":24,"o":11.215,"t":"2026-09-23T19:30:00Z","v":1833,"vw":11.216701},{"c":11.2225,"h":11.23,"l":11.16,"n":220,"o":11.18,"t":"2026-09-23T19:45:00Z","v":7811,"vw":11.186676},{"c":11.17,"h":11.17,"l":11.17,"n":3,"o":11.17,"t":"2026-09-23T20:00:00Z","v":1719,"vw":11.17},{"c":10.76,"h":11.28,"l":10.76,"n":102,"o":11.1,"t":"2026-09-24T13:30:00Z","v":10201,"vw":11.027451},{"c":10.75,"h":10.831,"l":10.68,"n":101,"o":10.72,"t":"2026-09-24T13:45:00Z","v":28187,"vw":10.748486},{"c":10.75,"h":10.75,"l":10.66,"n":103,"o":10.66,"t":"2026-09-24T14:00:00Z","v":9217,"vw":10.727354},{"c":10.87,"h":10.87,"l":10.7035,"n":46,"o":10.75,"t":"2026-09-24T14:15:00Z","v":14733,"vw":10.751687},{"c":10.94,"h":10.94,"l":10.94,"n":3,"o":10.94,"t":"2026-09-24T14:30:00Z","v":192,"vw":10.94},{"c":10.855,"h":10.855,"l":10.855,"n":5,"o":10.855,"t":"2026-09-24T14:45:00Z","v":257,"vw":10.855},{"c":10.9,"h":10.92,"l":10.84,"n":7,"o":10.91,"t":"2026-09-24T15:00:00Z","v":504,"vw":10.8925},{"c":10.83,"h":10.87,"l":10.75,"n":31,"o":10.83,"t":"2026-09-24T15:15:00Z","v":2978,"vw":10.779173},{"c":10.86,"h":10.92,"l":10.8,"n":19,"o":10.91,"t":"2026-09-24T15:30:00Z","v":2852,"vw":10.819086},{"c":10.65,"h":10.86,"l":10.65,"n":51,"o":10.86,"t":"2026-09-24T15:45:00Z","v":8409,"vw":10.760832},{"c":10.6107,"h":10.71,"l":10.6107,"n":20,"o":10.71,"t":"2026-09-24T16:00:00Z","v":2269,"vw":10.687929},{"c":10.8283,"h":10.83,"l":10.73,"n":18,"o":10.73,"t":"2026-09-24T16:15:00Z","v":925,"vw":10.788086},{"c":10.79,"h":10.84,"l":10.79,"n":3,"o":10.84,"t":"2026-09-24T16:30:00Z","v":201,"vw":10.815},{"c":10.9055,"h":10.9055,"l":10.8286,"n":15,"o":10.8286,"t":"2026-09-24T17:00:00Z","v":1510,"vw":10.849818},{"c":10.825,"h":10.825,"l":10.825,"n":3,"o":10.825,"t":"2026-09-24T17:15:00Z","v":108,"vw":10.825},{"c":10.815,"h":10.815,"l":10.815,"n":4,"o":10.815,"t":"2026-09-24T17:30:00Z","v":109,"vw":10.815},{"c":10.83,"h":10.83,"l":10.75,"n":24,"o":10.75,"t":"2026-09-24T17:45:00Z","v":1512,"vw":10.792667},{"c":10.805,"h":10.805,"l":10.805,"n":4,"o":10.805,"t":"2026-09-24T18:15:00Z","v":510,"vw":10.805},{"c":10.802,"h":10.802,"l":10.75,"n":14,"o":10.76,"t":"2026-09-24T19:00:00Z","v":1552,"vw":10.770667},{"c":10.8,"h":10.8,"l":10.76,"n":11,"o":10.76,"t":"2026-09-24T19:15:00Z","v":1223,"vw":10.79},{"c":10.97,"h":10.97,"l":10.75,"n":161,"o":10.75,"t":"2026-09-24T19:45:00Z","v":8277,"vw":10.838474},{"c":11.07,"h":11.07,"l":11.07,"n":6,"o":11.07,"t":"2026-09-24T20:00:00Z","v":2104,"vw":11.07},{"c":10.6339,"h":10.6339,"l":10.6339,"n":1,"o":10.6339,"t":"2026-09-25T11:00:00Z","v":100,"vw":10.6339},{"c":10.55,"h":10.8,"l":10.55,"n":32,"o":10.8,"t":"2026-09-25T11:45:00Z","v":4514,"vw":10.59762},{"c":10.411,"h":10.56,"l":10.411,"n":49,"o":10.55,"t":"2026-09-25T12:00:00Z","v":10992,"vw":10.545071},{"c":10.55,"h":10.55,"l":10.4013,"n":4,"o":10.4015,"t":"2026-09-25T12:15:00Z","v":1300,"vw":10.423768},{"c":10.738,"h":10.738,"l":10.25,"n":5,"o":10.46,"t":"2026-09-25T12:30:00Z","v":1950,"vw":10.286621},{"c":9.64,"h":10.93,"l":9.51,"n":321,"o":10.93,"t":"2026-09-25T13:30:00Z","v":52332,"vw":10.227896},{"c":6.83,"h":9.66,"l":6.83,"n":658,"o":9.66,"t":"2026-09-25T13:45:00Z","v":134297,"vw":8.184669},{"c":5.46,"h":6.5,"l":5.3,"n":1026,"o":6.5,"t":"2026-09-25T14:00:00Z","v":272503,"vw":5.817891},{"c":4.83,"h":5.99,"l":4.83,"n":1674,"o":5.53,"t":"2026-09-25T14:15:00Z","v":353386,"vw":5.238436},{"c":5.05,"h":5.1679,"l":4.51,"n":1748,"o":4.88,"t":"2026-09-25T14:30:00Z","v":336213,"vw":4.917367},{"c":4.87,"h":5.2,"l":4.75,"n":1337,"o":5.0455,"t":"2026-09-25T14:45:00Z","v":240279,"vw":4.978051},{"c":4.95,"h":5.15,"l":4.85,"n":668,"o":4.9,"t":"2026-09-25T15:00:00Z","v":103175,"vw":4.972827},{"c":4.84,"h":4.93,"l":4.81,"n":48,"o":4.865,"t":"2026-09-25T15:15:00Z","v":8427,"vw":4.856114},{"c":4.86,"h":5.4199,"l":4.84,"n":1657,"o":4.93,"t":"2026-09-25T17:00:00Z","v":352993,"vw":5.035804},{"c":4.496,"h":4.96,"l":4.41,"n":1893,"o":4.89,"t":"2026-09-25T17:15:00Z","v":335957,"vw":4.679026},{"c":4.64,"h":4.76,"l":4.35,"n":854,"o":4.45,"t":"2026-09-25T17:30:00Z","v":227956,"vw":4.551721},{"c":5.09,"h":5.1,"l":4.62,"n":621,"o":4.66,"t":"2026-09-25T17:45:00Z","v":175169,"vw":4.78379},{"c":4.82,"h":5.08,"l":4.78,"n":699,"o":5.04,"t":"2026-09-25T18:00:00Z","v":160440,"vw":4.917275},{"c":4.87,"h":5.005,"l":4.75,"n":438,"o":4.846,"t":"2026-09-25T18:15:00Z","v":106426,"vw":4.875508},{"c":5.015,"h":5.17,"l":4.78,"n":508,"o":4.85,"t":"2026-09-25T18:30:00Z","v":160781,"vw":5.005344},{"c":5.01,"h":5.19,"l":4.98,"n":505,"o":5.03,"t":"2026-09-25T18:45:00Z","v":120944,"vw":5.069316},{"c":5.13,"h":5.18,"l":5,"n":432,"o":5.03,"t":"2026-09-25T19:00:00Z","v":94731,"vw":5.079989},{"c":5.32,"h":5.43,"l":5.1501,"n":727,"o":5.1628,"t":"2026-09-25T19:15:00Z","v":215444,"vw":5.289323},{"c":5.44,"h":5.55,"l":5.29,"n":924,"o":5.3,"t":"2026-09-25T19:30:00Z","v":193484,"vw":5.438317},{"c":5.425,"h":5.55,"l":5.41,"n":1405,"o":5.4882,"t":"2026-09-25T19:45:00Z","v":214776,"vw":5.461409},{"c":5.35,"h":5.48,"l":5.35,"n":83,"o":5.47,"t":"2026-09-25T20:00:00Z","v":12306,"vw":5.434883},{"c":5.24,"h":5.34,"l":5.15,"n":13,"o":5.34,"t":"2026-09-25T20:15:00Z","v":676,"vw":5.265698},{"c":5.15,"h":5.3,"l":5.15,"n":7,"o":5.3,"t":"2026-09-25T20:30:00Z","v":600,"vw":5.216525},{"c":5.0903,"h":5.35,"l":5.0903,"n":28,"o":5.22,"t":"2026-09-25T20:45:00Z","v":7169,"vw":5.296352},{"c":5.25,"h":5.25,"l":5.15,"n":23,"o":5.18,"t":"2026-09-25T21:00:00Z","v":1708,"vw":5.19638},{"c":5.26,"h":5.26,"l":5.26,"n":2,"o":5.26,"t":"2026-09-25T21:15:00Z","v":504,"vw":5.26},{"c":5.29,"h":5.3,"l":5.29,"n":3,"o":5.3,"t":"2026-09-25T21:30:00Z","v":600,"vw":5.291667},{"c":5.3,"h":5.3699,"l":5.26,"n":21,"o":5.2803,"t":"2026-09-25T21:45:00Z","v":2715,"vw":5.28515},{"c":5.2908,"h":5.3,"l":5.29,"n":7,"o":5.299,"t":"2026-09-25T22:00:00Z","v":2304,"vw":5.297459},{"c":5.3,"h":5.3,"l":5.29,"n":5,"o":5.29,"t":"2026-09-25T22:15:00Z","v":842,"vw":5.297971},{"c":5.29,"h":5.29,"l":5.22,"n":15,"o":5.26,"t":"2026-09-25T22:30:00Z","v":5367,"vw":5.241796},{"c":5.2882,"h":5.2882,"l":5.2,"n":12,"o":5.2,"t":"2026-09-25T22:45:00Z","v":1141,"vw":5.214476},{"c":5.35,"h":5.35,"l":5.23,"n":16,"o":5.23,"t":"2026-09-25T23:15:00Z","v":1460,"vw":5.302775},{"c":5.37,"h":5.37,"l":5.37,"n":2,"o":5.37,"t":"2026-09-25T23:30:00Z","v":139,"vw":5.37},{"c":5.46,"h":5.4899,"l":5.3,"n":36,"o":5.3,"t":"2026-09-25T23:45:00Z","v":8425,"vw":5.447981},{"c":5.49,"h":5.5,"l":5.38,"n":61,"o":5.38,"t":"2026-09-28T08:00:00Z","v":3152,"vw":5.486309},{"c":5.6,"h":5.6,"l":5.43,"n":52,"o":5.495,"t":"2026-09-28T08:15:00Z","v":5351,"vw":5.516069},{"c":5.6323,"h":5.6323,"l":5.6323,"n":1,"o":5.6323,"t":"2026-09-28T08:30:00Z","v":250,"vw":5.6323},{"c":5.47,"h":5.6197,"l":5.44,"n":10,"o":5.44,"t":"2026-09-28T08:45:00Z","v":1252,"vw":5.518825},{"c":5.43,"h":5.44,"l":5.43,"n":8,"o":5.431,"t":"2026-09-28T09:00:00Z","v":2943,"vw":5.430646},{"c":5.431,"h":5.431,"l":5.431,"n":1,"o":5.431,"t":"2026-09-28T09:30:00Z","v":526,"vw":5.431},{"c":5.43,"h":5.5,"l":5.43,"n":6,"o":5.5,"t":"2026-09-28T09:45:00Z","v":481,"vw":5.474137},{"c":5.43,"h":5.44,"l":5.43,"n":5,"o":5.44,"t":"2026-09-28T10:00:00Z","v":704,"vw":5.431656},{"c":5.31,"h":5.31,"l":5.31,"n":2,"o":5.31,"t":"2026-09-28T10:30:00Z","v":400,"vw":5.31},{"c":5.4,"h":5.41,"l":5.39,"n":5,"o":5.41,"t":"2026-09-28T11:00:00Z","v":481,"vw":5.39989},{"c":5.4053,"h":5.4053,"l":5.3989,"n":7,"o":5.3989,"t":"2026-09-28T11:15:00Z","v":751,"vw":5.401073},{"c":5.31,"h":5.33,"l":5.31,"n":9,"o":5.31,"t":"2026-09-28T11:30:00Z","v":478,"vw":5.316667},{"c":5.31,"h":5.43,"l":5.22,"n":22,"o":5.43,"t":"2026-09-28T11:45:00Z","v":3848,"vw":5.265483},{"c":5.24,"h":5.32,"l":5.24,"n":7,"o":5.32,"t":"2026-09-28T12:00:00Z","v":1119,"vw":5.269863},{"c":5.3,"h":5.3,"l":5.24,"n":25,"o":5.25,"t":"2026-09-28T12:15:00Z","v":5814,"vw":5.250227},{"c":5.45,"h":5.45,"l":5.29,"n":8,"o":5.3,"t":"2026-09-28T12:30:00Z","v":6256,"vw":5.361642},{"c":5.3011,"h":5.32,"l":5.235,"n":41,"o":5.32,"t":"2026-09-28T13:00:00Z","v":7894,"vw":5.2688},{"c":5.3,"h":5.31,"l":5.26,"n":31,"o":5.31,"t":"2026-09-28T13:15:00Z","v":3159,"vw":5.278628},{"c":5.36,"h":5.55,"l":5.22,"n":686,"o":5.41,"t":"2026-09-28T13:30:00Z","v":118136,"vw":5.40399},{"c":5.2313,"h":5.45,"l":5.16,"n":404,"o":5.355,"t":"2026-09-28T13:45:00Z","v":52580,"vw":5.34727},{"c":5.33,"h":5.3899,"l":5.23,"n":206,"o":5.302,"t":"2026-09-28T14:00:00Z","v":39788,"vw":5.316459},{"c":5.3,"h":5.35,"l":5.28,"n":168,"o":5.335,"t":"2026-09-28T14:15:00Z","v":11513,"vw":5.312706},{"c":5.3,"h":5.31,"l":5.21,"n":149,"o":5.3,"t":"2026-09-28T14:30:00Z","v":13030,"vw":5.246234},{"c":5.31,"h":5.36,"l":5.2101,"n":263,"o":5.28,"t":"2026-09-28T14:45:00Z","v":33814,"vw":5.312567},{"c":5.47,"h":5.5,"l":5.24,"n":369,"o":5.29,"t":"2026-09-28T15:00:00Z","v":57125,"vw":5.42543},{"c":5.4349,"h":5.55,"l":5.4,"n":211,"o":5.49,"t":"2026-09-28T15:15:00Z","v":48359,"vw":5.494225},{"c":5.52,"h":5.56,"l":5.38,"n":240,"o":5.42,"t":"2026-09-28T15:30:00Z","v":27549,"vw":5.466268},{"c":5.54,"h":5.54,"l":5.5,"n":120,"o":5.51,"t":"2026-09-28T15:45:00Z","v":8379,"vw":5.517357},{"c":5.45,"h":5.5232,"l":5.43,"n":141,"o":5.52,"t":"2026-09-28T16:00:00Z","v":21462,"vw":5.487198},{"c":5.62,"h":5.63,"l":5.44,"n":254,"o":5.466,"t":"2026-09-28T16:15:00Z","v":25685,"vw":5.494319},{"c":5.57,"h":5.6052,"l":5.4689,"n":281,"o":5.56,"t":"2026-09-28T16:30:00Z","v":30663,"vw":5.572284},{"c":5.83,"h":5.96,"l":5.5799,"n":422,"o":5.58,"t":"2026-09-28T16:45:00Z","v":72802,"vw":5.724639},{"c":5.81,"h":5.94,"l":5.7701,"n":283,"o":5.79,"t":"2026-09-28T17:00:00Z","v":36009,"vw":5.836999},{"c":5.7,"h":5.83,"l":5.7,"n":154,"o":5.83,"t":"2026-09-28T17:15:00Z","v":13415,"vw":5.761119},{"c":5.71,"h":5.73,"l":5.66,"n":129,"o":5.7135,"t":"2026-09-28T17:30:00Z","v":11324,"vw":5.692638},{"c":5.88,"h":5.9398,"l":5.74,"n":345,"o":5.74,"t":"2026-09-28T17:45:00Z","v":60031,"vw":5.833044},{"c":5.84,"h":5.9,"l":5.7711,"n":206,"o":5.83,"t":"2026-09-28T18:00:00Z","v":21381,"vw":5.827323},{"c":5.8,"h":5.86,"l":5.795,"n":159,"o":5.84,"t":"2026-09-28T18:15:00Z","v":15011,"vw":5.823576},{"c":5.81,"h":5.81,"l":5.7601,"n":131,"o":5.8,"t":"2026-09-28T18:30:00Z","v":12084,"vw":5.793379},{"c":5.825,"h":5.84,"l":5.79,"n":111,"o":5.8,"t":"2026-09-28T18:45:00Z","v":6669,"vw":5.805855},{"c":5.75,"h":5.83,"l":5.75,"n":196,"o":5.82,"t":"2026-09-28T19:00:00Z","v":12173,"vw":5.793445},{"c":5.76,"h":5.78,"l":5.735,"n":79,"o":5.735,"t":"2026-09-28T19:15:00Z","v":9114,"vw":5.764755},{"c":6.03,"h":6.03,"l":5.775,"n":372,"o":5.775,"t":"2026-09-28T19:30:00Z","v":37613,"vw":5.931353},{"c":5.835,"h":6.03,"l":5.81,"n":760,"o":6.0225,"t":"2026-09-28T19:45:00Z","v":76437,"vw":5.920688},{"c":5.89,"h":5.92,"l":5.81,"n":19,"o":5.9,"t":"2026-09-28T20:00:00Z","v":8888,"vw":5.891653},{"c":5.81,"h":5.81,"l":5.81,"n":3,"o":5.81,"t":"2026-09-28T20:15:00Z","v":251,"vw":5.81},{"c":5.744,"h":5.744,"l":5.744,"n":1,"o":5.744,"t":"2026-09-28T20:30:00Z","v":2150,"vw":5.744},{"c":5.84,"h":5.84,"l":5.84,"n":3,"o":5.84,"t":"2026-09-28T21:45:00Z","v":136,"vw":5.84},{"c":5.8449,"h":5.8449,"l":5.8449,"n":1,"o":5.8449,"t":"2026-09-28T23:45:00Z","v":100,"vw":5.8449},{"c":5.97,"h":6.31,"l":5.97,"n":12,"o":6.31,"t":"2026-09-29T08:00:00Z","v":595,"vw":6.14},{"c":5.85,"h":5.85,"l":5.8049,"n":33,"o":5.8049,"t":"2026-09-29T08:30:00Z","v":2203,"vw":5.835048},{"c":5.83,"h":5.83,"l":5.83,"n":4,"o":5.83,"t":"2026-09-29T08:45:00Z","v":197,"vw":5.83},{"c":5.82,"h":5.82,"l":5.81,"n":2,"o":5.81,"t":"2026-09-29T09:15:00Z","v":668,"vw":5.813443},{"c":5.8,"h":5.8,"l":5.8,"n":4,"o":5.8,"t":"2026-09-29T09:30:00Z","v":2080,"vw":5.8},{"c":5.73,"h":5.8,"l":5.73,"n":9,"o":5.8,"t":"2026-09-29T11:00:00Z","v":4751,"vw":5.792325},{"c":5.79,"h":5.79,"l":5.78,"n":7,"o":5.78,"t":"2026-09-29T11:15:00Z","v":1201,"vw":5.780904},{"c":5.79,"h":5.79,"l":5.79,"n":10,"o":5.79,"t":"2026-09-29T12:00:00Z","v":1000,"vw":5.79},{"c":5.79,"h":5.79,"l":5.79,"n":3,"o":5.79,"t":"2026-09-29T12:15:00Z","v":251,"vw":5.79},{"c":5.79,"h":5.79,"l":5.79,"n":6,"o":5.79,"t":"2026-09-29T12:30:00Z","v":1300,"vw":5.79},{"c":5.8,"h":5.8,"l":5.663,"n":6,"o":5.8,"t":"2026-09-29T12:45:00Z","v":3600,"vw":5.720603},{"c":5.7,"h":5.8,"l":5.7,"n":2,"o":5.8,"t":"2026-09-29T13:00:00Z","v":1279,"vw":5.778186},{"c":6.12,"h":6.13,"l":5.82,"n":215,"o":5.82,"t":"2026-09-29T13:30:00Z","v":33949,"vw":5.996159},{"c":6.045,"h":6.17,"l":6,"n":205,"o":6.12,"t":"2026-09-29T13:45:00Z","v":29623,"vw":6.076887},{"c":6.0478,"h":6.0478,"l":5.94,"n":120,"o":6.0285,"t":"2026-09-29T14:00:00Z","v":19275,"vw":6.001658},{"c":6.02,"h":6.04,"l":5.9,"n":272,"o":6.03,"t":"2026-09-29T14:15:00Z","v":17753,"vw":5.976767},{"c":6.06,"h":6.1699,"l":5.99,"n":308,"o":6.0001,"t":"2026-09-29T14:30:00Z","v":69489,"vw":6.082528},{"c":6.445,"h":6.5,"l":6.01,"n":380,"o":6.05,"t":"2026-09-29T14:45:00Z","v":98867,"vw":6.308121},{"c":6.4203,"h":6.52,"l":6.395,"n":386,"o":6.45,"t":"2026-09-29T15:00:00Z","v":23062,"vw":6.458663},{"c":6.37,"h":6.455,"l":6.328,"n":105,"o":6.455,"t":"2026-09-29T15:15:00Z","v":13023,"vw":6.405125},{"c":6.44,"h":6.5,"l":6.35,"n":144,"o":6.36,"t":"2026-09-29T15:30:00Z","v":11802,"vw":6.428502},{"c":6.52,"h":6.64,"l":6.415,"n":157,"o":6.415,"t":"2026-09-29T15:45:00Z","v":36735,"vw":6.549765},{"c":6.61,"h":6.6257,"l":6.5,"n":181,"o":6.555,"t":"2026-09-29T16:00:00Z","v":24208,"vw":6.556263},{"c":6.775,"h":6.93,"l":6.57,"n":418,"o":6.61,"t":"2026-09-29T16:15:00Z","v":54518,"vw":6.768369},{"c":6.8459,"h":6.89,"l":6.68,"n":293,"o":6.6846,"t":"2026-09-29T16:30:00Z","v":40944,"vw":6.775795},{"c":6.9,"h":6.9688,"l":6.74,"n":423,"o":6.889,"t":"2026-09-29T16:45:00Z","v":49782,"vw":6.839824},{"c":6.7618,"h":6.97,"l":6.74,"n":404,"o":6.865,"t":"2026-09-29T17:00:00Z","v":58141,"vw":6.818586},{"c":6.89,"h":6.925,"l":6.8101,"n":216,"o":6.86,"t":"2026-09-29T17:15:00Z","v":13210,"vw":6.901576},{"c":6.9813,"h":7.1493,"l":6.9,"n":678,"o":6.92,"t":"2026-09-29T17:30:00Z","v":64293,"vw":7.01928},{"c":7.2,"h":7.24,"l":6.95,"n":1305,"o":7.0105,"t":"2026-09-29T17:45:00Z","v":84695,"vw":7.091869},{"c":7.21,"h":7.3,"l":7.1582,"n":485,"o":7.24,"t":"2026-09-29T18:00:00Z","v":53188,"vw":7.225105},{"c":7.22,"h":7.3999,"l":7.17,"n":570,"o":7.21,"t":"2026-09-29T18:15:00Z","v":125197,"vw":7.271183},{"c":7.4372,"h":7.45,"l":7.27,"n":481,"o":7.31,"t":"2026-09-29T18:30:00Z","v":60850,"vw":7.364578},{"c":7.41,"h":7.45,"l":7.31,"n":472,"o":7.45,"t":"2026-09-29T18:45:00Z","v":58061,"vw":7.394252},{"c":7.32,"h":7.427,"l":7.27,"n":350,"o":7.42,"t":"2026-09-29T19:00:00Z","v":49476,"vw":7.34006},{"c":7.34,"h":7.5,"l":7.26,"n":367,"o":7.28,"t":"2026-09-29T19:15:00Z","v":46304,"vw":7.38726},{"c":7.1502,"h":7.4397,"l":7.1406,"n":245,"o":7.4397,"t":"2026-09-29T19:30:00Z","v":29190,"vw":7.244086},{"c":7.28,"h":7.3599,"l":7.15,"n":473,"o":7.1802,"t":"2026-09-29T19:45:00Z","v":49891,"vw":7.251307},{"c":7.2689,"h":7.35,"l":7.0943,"n":34,"o":7.35,"t":"2026-09-29T20:00:00Z","v":8758,"vw":7.331735},{"c":7.49,"h":7.59,"l":7.27,"n":18,"o":7.27,"t":"2026-09-29T20:15:00Z","v":1079,"vw":7.520179},{"c":7.27,"h":7.35,"l":7.27,"n":5,"o":7.28,"t":"2026-09-29T20:30:00Z","v":1051,"vw":7.333059},{"c":7.22,"h":7.28,"l":7.1493,"n":24,"o":7.28,"t":"2026-09-29T21:00:00Z","v":2565,"vw":7.262887},{"c":7.1357,"h":7.21,"l":7.1357,"n":5,"o":7.21,"t":"2026-09-29T21:15:00Z","v":2290,"vw":7.143363},{"c":7.19,"h":7.21,"l":7.19,"n":10,"o":7.19,"t":"2026-09-29T21:30:00Z","v":671,"vw":7.19881},{"c":7.21,"h":7.21,"l":7.1,"n":19,"o":7.13,"t":"2026-09-29T22:15:00Z","v":835,"vw":7.127544},{"c":7.4303,"h":7.4303,"l":7.2,"n":2,"o":7.2,"t":"2026-09-29T23:00:00Z","v":962,"vw":7.386012},{"c":7.29,"h":7.29,"l":7.27,"n":3,"o":7.27,"t":"2026-09-29T23:45:00Z","v":396,"vw":7.284242},{"c":7.3,"h":7.3,"l":7.3,"n":7,"o":7.3,"t":"2026-09-30T08:00:00Z","v":381,"vw":7.3},{"c":7.2615,"h":7.2615,"l":7.2615,"n":1,"o":7.2615,"t":"2026-09-30T08:15:00Z","v":300,"vw":7.2615},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-09-30T10:15:00Z","v":102,"vw":7.35},{"c":7.32,"h":7.32,"l":7.32,"n":19,"o":7.32,"t":"2026-09-30T10:45:00Z","v":205,"vw":7.32},{"c":7.3,"h":7.32,"l":7.3,"n":2,"o":7.32,"t":"2026-09-30T11:00:00Z","v":1101,"vw":7.31802},{"c":7.4658,"h":7.4658,"l":7.32,"n":6,"o":7.32,"t":"2026-09-30T11:30:00Z","v":1625,"vw":7.423341},{"c":7.4383,"h":7.4383,"l":7.4383,"n":2,"o":7.4383,"t":"2026-09-30T11:45:00Z","v":401,"vw":7.4383},{"c":7.4509,"h":7.4509,"l":7.4509,"n":1,"o":7.4509,"t":"2026-09-30T12:00:00Z","v":500,"vw":7.4509},{"c":7.34,"h":7.35,"l":7.34,"n":10,"o":7.35,"t":"2026-09-30T12:30:00Z","v":621,"vw":7.344587},{"c":7.3344,"h":7.3344,"l":7.3344,"n":2,"o":7.3344,"t":"2026-09-30T12:45:00Z","v":1101,"vw":7.3344},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-09-30T13:00:00Z","v":105,"vw":7.35},{"c":7.35,"h":7.39,"l":7.35,"n":28,"o":7.39,"t":"2026-09-30T13:15:00Z","v":7663,"vw":7.385946},{"c":7.65,"h":7.65,"l":7.35,"n":302,"o":7.36,"t":"2026-09-30T13:30:00Z","v":23906,"vw":7.480082},{"c":7.5831,"h":7.7299,"l":7.45,"n":184,"o":7.65,"t":"2026-09-30T13:45:00Z","v":18222,"vw":7.588995},{"c":7.62,"h":7.68,"l":7.48,"n":111,"o":7.515,"t":"2026-09-30T14:00:00Z","v":18831,"vw":7.578707},{"c":7.68,"h":7.68,"l":7.605,"n":42,"o":7.62,"t":"2026-09-30T14:15:00Z","v":4376,"vw":7.655222},{"c":7.98,"h":8.09,"l":7.57,"n":571,"o":7.68,"t":"2026-09-30T14:30:00Z","v":68029,"vw":7.863085},{"c":8.1477,"h":8.24,"l":7.95,"n":267,"o":7.95,"t":"2026-09-30T14:45:00Z","v":15854,"vw":8.125396},{"c":8.05,"h":8.21,"l":7.94,"n":193,"o":8.14,"t":"2026-09-30T15:00:00Z","v":31222,"vw":8.051593},{"c":7.86,"h":8.045,"l":7.7001,"n":229,"o":8.045,"t":"2026-09-30T15:15:00Z","v":29058,"vw":7.875188},{"c":7.925,"h":7.99,"l":7.925,"n":37,"o":7.99,"t":"2026-09-30T15:30:00Z","v":2115,"vw":7.950876},{"c":7.96,"h":7.96,"l":7.82,"n":98,"o":7.925,"t":"2026-09-30T15:45:00Z","v":9052,"vw":7.886806},{"c":7.87,"h":7.9,"l":7.76,"n":111,"o":7.81,"t":"2026-09-30T16:00:00Z","v":7699,"vw":7.828069},{"c":7.81,"h":7.84,"l":7.71,"n":123,"o":7.83,"t":"2026-09-30T16:15:00Z","v":4097,"vw":7.793208},{"c":7.93,"h":7.93,"l":7.81,"n":186,"o":7.81,"t":"2026-09-30T16:30:00Z","v":6401,"vw":7.855824},{"c":7.9,"h":7.95,"l":7.84,"n":53,"o":7.89,"t":"2026-09-30T16:45:00Z","v":5157,"vw":7.893346},{"c":7.91,"h":8.01,"l":7.895,"n":63,"o":7.938,"t":"2026-09-30T17:00:00Z","v":5846,"vw":7.976527},{"c":7.97,"h":8.01,"l":7.9089,"n":59,"o":7.92,"t":"2026-09-30T17:15:00Z","v":4724,"vw":7.947543},{"c":7.99,"h":8,"l":7.95,"n":22,"o":7.965,"t":"2026-09-30T17:30:00Z","v":3401,"vw":7.989176},{"c":7.8891,"h":8,"l":7.8,"n":258,"o":7.97,"t":"2026-09-30T17:45:00Z","v":32778,"vw":7.89437},{"c":7.7315,"h":7.85,"l":7.67,"n":226,"o":7.84,"t":"2026-09-30T18:00:00Z","v":23227,"vw":7.766836},{"c":7.88,"h":7.91,"l":7.675,"n":125,"o":7.7425,"t":"2026-09-30T18:15:00Z","v":17587,"vw":7.760386},{"c":7.82,"h":7.89,"l":7.8,"n":82,"o":7.87,"t":"2026-09-30T18:30:00Z","v":3585,"vw":7.833427},{"c":7.825,"h":7.87,"l":7.8,"n":68,"o":7.82,"t":"2026-09-30T18:45:00Z","v":4563,"vw":7.82151},{"c":7.82,"h":7.86,"l":7.7005,"n":144,"o":7.81,"t":"2026-09-30T19:00:00Z","v":10997,"vw":7.752642},{"c":7.81,"h":7.81,"l":7.785,"n":23,"o":7.785,"t":"2026-09-30T19:15:00Z","v":5319,"vw":7.788507},{"c":7.97,"h":7.97,"l":7.78,"n":82,"o":7.8,"t":"2026-09-30T19:30:00Z","v":17819,"vw":7.86304},{"c":7.91,"h":7.99,"l":7.81,"n":183,"o":7.935,"t":"2026-09-30T19:45:00Z","v":19458,"vw":7.916146},{"c":8,"h":8,"l":7.88,"n":8,"o":7.88,"t":"2026-09-30T20:00:00Z","v":6047,"vw":7.881996},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-09-30T20:30:00Z","v":100,"vw":8.02},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-09-30T21:45:00Z","v":878,"vw":7.89},{"c":7.9095,"h":7.9095,"l":7.9095,"n":1,"o":7.9095,"t":"2026-09-30T23:30:00Z","v":135,"vw":7.9095},{"c":7.9,"h":7.9,"l":7.9,"n":7,"o":7.9,"t":"2026-10-01T08:00:00Z","v":2028,"vw":7.9},{"c":7.8102,"h":7.8102,"l":7.8102,"n":1,"o":7.8102,"t":"2026-10-01T11:15:00Z","v":169,"vw":7.8102},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-01T11:45:00Z","v":103,"vw":7.8},{"c":7.92,"h":7.92,"l":7.9,"n":4,"o":7.9,"t":"2026-10-01T12:15:00Z","v":2410,"vw":7.902507},{"c":8.1,"h":8.25,"l":7.851,"n":125,"o":7.87,"t":"2026-10-01T13:30:00Z","v":19908,"vw":8.079762},{"c":7.945,"h":8.16,"l":7.945,"n":91,"o":8.055,"t":"2026-10-01T13:45:00Z","v":13008,"vw":8.109409},{"c":8.01,"h":8.07,"l":7.95,"n":71,"o":7.95,"t":"2026-10-01T14:00:00Z","v":8269,"vw":8.016638},{"c":7.9,"h":7.99,"l":7.86,"n":73,"o":7.99,"t":"2026-10-01T14:15:00Z","v":5458,"vw":7.942549},{"c":7.8901,"h":7.95,"l":7.89,"n":16,"o":7.91,"t":"2026-10-01T14:30:00Z","v":5090,"vw":7.896276},{"c":7.92,"h":7.95,"l":7.89,"n":69,"o":7.93,"t":"2026-10-01T14:45:00Z","v":16484,"vw":7.910555},{"c":7.84,"h":7.94,"l":7.83,"n":47,"o":7.935,"t":"2026-10-01T15:00:00Z","v":13230,"vw":7.85107},{"c":7.84,"h":7.89,"l":7.67,"n":173,"o":7.84,"t":"2026-10-01T15:15:00Z","v":53855,"vw":7.768154},{"c":7.755,"h":7.84,"l":7.66,"n":46,"o":7.73,"t":"2026-10-01T15:30:00Z","v":3587,"vw":7.779527},{"c":7.835,"h":7.87,"l":7.78,"n":31,"o":7.785,"t":"2026-10-01T15:45:00Z","v":21933,"vw":7.849722},{"c":7.745,"h":7.81,"l":7.709,"n":86,"o":7.8,"t":"2026-10-01T16:00:00Z","v":6578,"vw":7.777064},{"c":7.68,"h":7.75,"l":7.68,"n":28,"o":7.745,"t":"2026-10-01T16:15:00Z","v":12472,"vw":7.727384},{"c":7.72,"h":7.77,"l":7.67,"n":23,"o":7.77,"t":"2026-10-01T16:30:00Z","v":2550,"vw":7.702752},{"c":7.7,"h":7.7799,"l":7.7,"n":19,"o":7.7799,"t":"2026-10-01T16:45:00Z","v":3624,"vw":7.752583},{"c":7.6815,"h":7.715,"l":7.68,"n":17,"o":7.6915,"t":"2026-10-01T17:00:00Z","v":1263,"vw":7.689467},{"c":7.72,"h":7.72,"l":7.6312,"n":18,"o":7.68,"t":"2026-10-01T17:15:00Z","v":1262,"vw":7.678045},{"c":7.75,"h":7.76,"l":7.7,"n":21,"o":7.76,"t":"2026-10-01T17:30:00Z","v":1957,"vw":7.731926},{"c":7.65,"h":7.78,"l":7.65,"n":53,"o":7.77,"t":"2026-10-01T17:45:00Z","v":14489,"vw":7.73125},{"c":7.65,"h":7.6985,"l":7.62,"n":17,"o":7.695,"t":"2026-10-01T18:00:00Z","v":15272,"vw":7.690509},{"c":7.7786,"h":7.7786,"l":7.6403,"n":28,"o":7.6403,"t":"2026-10-01T18:15:00Z","v":2124,"vw":7.729672},{"c":7.88,"h":7.8831,"l":7.74,"n":69,"o":7.8831,"t":"2026-10-01T18:30:00Z","v":5662,"vw":7.809213},{"c":7.76,"h":7.87,"l":7.76,"n":37,"o":7.77,"t":"2026-10-01T18:45:00Z","v":1345,"vw":7.818488},{"c":7.805,"h":7.815,"l":7.76,"n":14,"o":7.815,"t":"2026-10-01T19:00:00Z","v":1230,"vw":7.803694},{"c":7.78,"h":7.88,"l":7.76,"n":60,"o":7.76,"t":"2026-10-01T19:15:00Z","v":3750,"vw":7.82444},{"c":7.795,"h":7.795,"l":7.77,"n":27,"o":7.78,"t":"2026-10-01T19:30:00Z","v":2006,"vw":7.784},{"c":7.82,"h":7.82,"l":7.7101,"n":207,"o":7.795,"t":"2026-10-01T19:45:00Z","v":15778,"vw":7.757299},{"c":7.86,"h":7.86,"l":7.86,"n":5,"o":7.86,"t":"2026-10-01T20:00:00Z","v":2530,"vw":7.86},{"c":7.7502,"h":7.7502,"l":7.7502,"n":3,"o":7.7502,"t":"2026-10-01T20:30:00Z","v":137,"vw":7.7502},{"c":7.768,"h":7.768,"l":7.768,"n":1,"o":7.768,"t":"2026-10-01T21:00:00Z","v":100,"vw":7.768},{"c":7.6432,"h":7.6432,"l":7.6432,"n":1,"o":7.6432,"t":"2026-10-02T08:00:00Z","v":103,"vw":7.6432},{"c":7.945,"h":8.09,"l":7.78,"n":80,"o":7.79,"t":"2026-10-02T13:30:00Z","v":6654,"vw":7.940517},{"c":7.83,"h":7.96,"l":7.83,"n":53,"o":7.92,"t":"2026-10-02T13:45:00Z","v":3162,"vw":7.876663},{"c":7.79,"h":7.86,"l":7.6933,"n":58,"o":7.84,"t":"2026-10-02T14:00:00Z","v":3612,"vw":7.752639},{"c":7.82,"h":7.82,"l":7.69,"n":51,"o":7.74,"t":"2026-10-02T14:15:00Z","v":12878,"vw":7.76161},{"c":7.715,"h":7.86,"l":7.715,"n":50,"o":7.84,"t":"2026-10-02T14:30:00Z","v":12544,"vw":7.758731},{"c":7.64,"h":7.71,"l":7.55,"n":197,"o":7.68,"t":"2026-10-02T14:45:00Z","v":27888,"vw":7.627332},{"c":7.69,"h":7.7,"l":7.56,"n":56,"o":7.6249,"t":"2026-10-02T15:00:00Z","v":4693,"vw":7.635524},{"c":7.62,"h":7.72,"l":7.57,"n":112,"o":7.6436,"t":"2026-10-02T15:15:00Z","v":8394,"vw":7.659168},{"c":7.51,"h":7.61,"l":7.51,"n":86,"o":7.56,"t":"2026-10-02T15:30:00Z","v":15545,"vw":7.575647},{"c":7.56,"h":7.5959,"l":7.51,"n":53,"o":7.51,"t":"2026-10-02T15:45:00Z","v":7321,"vw":7.552878},{"c":7.53,"h":7.615,"l":7.53,"n":50,"o":7.58,"t":"2026-10-02T16:00:00Z","v":3972,"vw":7.578073},{"c":7.58,"h":7.58,"l":7.5322,"n":9,"o":7.55,"t":"2026-10-02T16:15:00Z","v":1110,"vw":7.5425},{"c":7.485,"h":7.555,"l":7.44,"n":40,"o":7.5536,"t":"2026-10-02T16:30:00Z","v":4091,"vw":7.512353},{"c":7.6,"h":7.6,"l":7.4617,"n":121,"o":7.4617,"t":"2026-10-02T16:45:00Z","v":15688,"vw":7.508173},{"c":7.54,"h":7.6,"l":7.54,"n":10,"o":7.6,"t":"2026-10-02T17:00:00Z","v":349,"vw":7.57},{"c":7.58,"h":7.61,"l":7.57,"n":52,"o":7.6,"t":"2026-10-02T17:15:00Z","v":1190,"vw":7.594292},{"c":7.69,"h":7.69,"l":7.5699,"n":132,"o":7.5699,"t":"2026-10-02T17:30:00Z","v":18384,"vw":7.616504},{"c":7.57,"h":7.715,"l":7.54,"n":99,"o":7.68,"t":"2026-10-02T17:45:00Z","v":9824,"vw":7.645775},{"c":7.55,"h":7.55,"l":7.54,"n":12,"o":7.54,"t":"2026-10-02T18:00:00Z","v":726,"vw":7.548601},{"c":7.55,"h":7.56,"l":7.55,"n":19,"o":7.56,"t":"2026-10-02T18:45:00Z","v":857,"vw":7.557727},{"c":7.58,"h":7.62,"l":7.5236,"n":90,"o":7.585,"t":"2026-10-02T19:00:00Z","v":11948,"vw":7.545425},{"c":7.575,"h":7.6,"l":7.5551,"n":42,"o":7.5551,"t":"2026-10-02T19:15:00Z","v":3302,"vw":7.571924},{"c":7.58,"h":7.6,"l":7.58,"n":7,"o":7.6,"t":"2026-10-02T19:30:00Z","v":456,"vw":7.586667},{"c":7.57,"h":7.6,"l":7.54,"n":135,"o":7.59,"t":"2026-10-02T19:45:00Z","v":6534,"vw":7.582424},{"c":7.56,"h":7.56,"l":7.56,"n":6,"o":7.56,"t":"2026-10-02T20:00:00Z","v":3719,"vw":7.56},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-05T09:30:00Z","v":120,"vw":7.46},{"c":7.43,"h":7.44,"l":7.42,"n":5,"o":7.44,"t":"2026-10-05T10:00:00Z","v":1705,"vw":7.427067},{"c":7.36,"h":7.36,"l":7.36,"n":3,"o":7.36,"t":"2026-10-05T11:00:00Z","v":500,"vw":7.36},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-05T12:15:00Z","v":161,"vw":7.37},{"c":7.4603,"h":7.54,"l":7.43,"n":85,"o":7.52,"t":"2026-10-05T13:30:00Z","v":10021,"vw":7.459568},{"c":7.59,"h":7.59,"l":7.47,"n":57,"o":7.51,"t":"2026-10-05T13:45:00Z","v":8331,"vw":7.500546},{"c":7.58,"h":7.625,"l":7.545,"n":36,"o":7.545,"t":"2026-10-05T14:00:00Z","v":2232,"vw":7.58147},{"c":7.52,"h":7.56,"l":7.5,"n":28,"o":7.56,"t":"2026-10-05T14:15:00Z","v":2014,"vw":7.523133},{"c":7.5,"h":7.53,"l":7.49,"n":24,"o":7.51,"t":"2026-10-05T14:30:00Z","v":2525,"vw":7.503172},{"c":7.49,"h":7.505,"l":7.46,"n":14,"o":7.46,"t":"2026-10-05T15:00:00Z","v":2342,"vw":7.471756},{"c":7.6,"h":7.6,"l":7.5,"n":71,"o":7.51,"t":"2026-10-05T15:15:00Z","v":9336,"vw":7.554691},{"c":7.55,"h":7.63,"l":7.55,"n":50,"o":7.61,"t":"2026-10-05T15:30:00Z","v":1993,"vw":7.601667},{"c":7.41,"h":7.545,"l":7.41,"n":83,"o":7.54,"t":"2026-10-05T15:45:00Z","v":18821,"vw":7.516082},{"c":7.425,"h":7.44,"l":7.41,"n":25,"o":7.44,"t":"2026-10-05T16:00:00Z","v":3030,"vw":7.41554},{"c":7.395,"h":7.425,"l":7.37,"n":40,"o":7.425,"t":"2026-10-05T16:15:00Z","v":3203,"vw":7.40381},{"c":7.35,"h":7.37,"l":7.32,"n":53,"o":7.37,"t":"2026-10-05T16:45:00Z","v":10860,"vw":7.34554},{"c":7.3269,"h":7.3269,"l":7.3,"n":12,"o":7.31,"t":"2026-10-05T17:00:00Z","v":2221,"vw":7.320133},{"c":7.255,"h":7.32,"l":7.255,"n":58,"o":7.315,"t":"2026-10-05T17:15:00Z","v":3931,"vw":7.285511},{"c":7.24,"h":7.24,"l":7.2,"n":53,"o":7.24,"t":"2026-10-05T17:30:00Z","v":7230,"vw":7.211793},{"c":7.23,"h":7.23,"l":7.1919,"n":22,"o":7.23,"t":"2026-10-05T17:45:00Z","v":2190,"vw":7.218545},{"c":7.23,"h":7.28,"l":7.21,"n":50,"o":7.23,"t":"2026-10-05T18:00:00Z","v":3596,"vw":7.229584},{"c":7.235,"h":7.26,"l":7.23,"n":39,"o":7.23,"t":"2026-10-05T18:15:00Z","v":4095,"vw":7.23956},{"c":7.24,"h":7.25,"l":7.2307,"n":28,"o":7.235,"t":"2026-10-05T18:30:00Z","v":1509,"vw":7.2394},{"c":7.275,"h":7.285,"l":7.26,"n":52,"o":7.26,"t":"2026-10-05T18:45:00Z","v":3350,"vw":7.275497},{"c":7.2,"h":7.285,"l":7.18,"n":78,"o":7.285,"t":"2026-10-05T19:00:00Z","v":7266,"vw":7.230778},{"c":7.17,"h":7.23,"l":7.15,"n":58,"o":7.21,"t":"2026-10-05T19:15:00Z","v":10809,"vw":7.199497},{"c":7.23,"h":7.25,"l":7.13,"n":81,"o":7.15,"t":"2026-10-05T19:30:00Z","v":6472,"vw":7.184378},{"c":7.33,"h":7.33,"l":7.23,"n":141,"o":7.235,"t":"2026-10-05T19:45:00Z","v":10460,"vw":7.282481},{"c":7.23,"h":7.23,"l":7.23,"n":7,"o":7.23,"t":"2026-10-05T20:00:00Z","v":5000,"vw":7.23},{"c":7.8897,"h":7.8897,"l":7.52,"n":2,"o":7.52,"t":"2026-10-05T20:30:00Z","v":200,"vw":7.70485},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-06T08:30:00Z","v":140,"vw":7.23},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-06T08:45:00Z","v":181,"vw":7.24},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-06T09:30:00Z","v":570,"vw":7.04},{"c":7.38,"h":7.38,"l":7.21,"n":13,"o":7.25,"t":"2026-10-06T13:30:00Z","v":1195,"vw":7.309524},{"c":7.22,"h":7.28,"l":7.2055,"n":24,"o":7.2055,"t":"2026-10-06T13:45:00Z","v":3321,"vw":7.274408},{"c":7.405,"h":7.41,"l":7.27,"n":44,"o":7.27,"t":"2026-10-06T14:00:00Z","v":7232,"vw":7.314773},{"c":7.24,"h":7.33,"l":7.1445,"n":51,"o":7.33,"t":"2026-10-06T14:15:00Z","v":3475,"vw":7.25484},{"c":7.235,"h":7.25,"l":7.235,"n":15,"o":7.25,"t":"2026-10-06T14:30:00Z","v":8942,"vw":7.249432},{"c":7.235,"h":7.235,"l":7.198,"n":6,"o":7.198,"t":"2026-10-06T14:45:00Z","v":503,"vw":7.2075},{"c":7.33,"h":7.35,"l":7.22,"n":52,"o":7.23,"t":"2026-10-06T15:00:00Z","v":3919,"vw":7.310782},{"c":7.27,"h":7.33,"l":7.2322,"n":33,"o":7.33,"t":"2026-10-06T15:15:00Z","v":1746,"vw":7.302562},{"c":7.2,"h":7.24,"l":7.17,"n":38,"o":7.24,"t":"2026-10-06T15:30:00Z","v":2989,"vw":7.212725},{"c":7.225,"h":7.225,"l":7.18,"n":7,"o":7.18,"t":"2026-10-06T15:45:00Z","v":224,"vw":7.203571},{"c":7.1034,"h":7.16,"l":7.1034,"n":15,"o":7.16,"t":"2026-10-06T16:00:00Z","v":917,"vw":7.143259},{"c":7.175,"h":7.175,"l":7.175,"n":2,"o":7.175,"t":"2026-10-06T16:15:00Z","v":1001,"vw":7.175},{"c":7.2,"h":7.2,"l":7.15,"n":11,"o":7.18,"t":"2026-10-06T16:30:00Z","v":461,"vw":7.17},{"c":7.155,"h":7.155,"l":7.08,"n":8,"o":7.09,"t":"2026-10-06T16:45:00Z","v":893,"vw":7.102941},{"c":7.1366,"h":7.16,"l":7.0801,"n":32,"o":7.0801,"t":"2026-10-06T17:00:00Z","v":3755,"vw":7.118624},{"c":7.2006,"h":7.2006,"l":7.155,"n":8,"o":7.155,"t":"2026-10-06T17:15:00Z","v":922,"vw":7.176314},{"c":7.1892,"h":7.21,"l":7.17,"n":34,"o":7.2066,"t":"2026-10-06T17:30:00Z","v":3986,"vw":7.190591},{"c":7.115,"h":7.13,"l":7.08,"n":16,"o":7.11,"t":"2026-10-06T17:45:00Z","v":3222,"vw":7.107631},{"c":7.13,"h":7.13,"l":7.0813,"n":19,"o":7.0813,"t":"2026-10-06T18:00:00Z","v":5852,"vw":7.083699},{"c":7.17,"h":7.17,"l":7.12,"n":51,"o":7.12,"t":"2026-10-06T18:15:00Z","v":2090,"vw":7.148723},{"c":7.11,"h":7.17,"l":7.11,"n":42,"o":7.17,"t":"2026-10-06T18:30:00Z","v":2185,"vw":7.12983},{"c":7.18,"h":7.18,"l":7.1,"n":104,"o":7.112,"t":"2026-10-06T18:45:00Z","v":9085,"vw":7.121016},{"c":7.15,"h":7.16,"l":7.145,"n":44,"o":7.16,"t":"2026-10-06T19:00:00Z","v":2891,"vw":7.14925},{"c":7.1347,"h":7.145,"l":7.11,"n":25,"o":7.11,"t":"2026-10-06T19:15:00Z","v":1260,"vw":7.11844},{"c":7.0624,"h":7.11,"l":7.04,"n":35,"o":7.11,"t":"2026-10-06T19:30:00Z","v":3351,"vw":7.072504},{"c":7.15,"h":7.17,"l":7.04,"n":156,"o":7.04,"t":"2026-10-06T19:45:00Z","v":6830,"vw":7.106725},{"c":7.15,"h":7.15,"l":7.11,"n":7,"o":7.11,"t":"2026-10-06T20:00:00Z","v":1357,"vw":7.113005},{"c":7.0172,"h":7.1,"l":7.0172,"n":2,"o":7.1,"t":"2026-10-06T23:45:00Z","v":789,"vw":7.043436},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-07T11:00:00Z","v":145,"vw":7},{"c":7.07,"h":7.07,"l":7.07,"n":4,"o":7.07,"t":"2026-10-07T12:45:00Z","v":496,"vw":7.07},{"c":7.14,"h":7.14,"l":7.12,"n":9,"o":7.12,"t":"2026-10-07T13:30:00Z","v":610,"vw":7.126882},{"c":7.28,"h":7.28,"l":7.2,"n":25,"o":7.2,"t":"2026-10-07T13:45:00Z","v":2486,"vw":7.242173},{"c":7.2,"h":7.24,"l":7.11,"n":42,"o":7.24,"t":"2026-10-07T14:00:00Z","v":16925,"vw":7.15953},{"c":7.225,"h":7.28,"l":7.2,"n":25,"o":7.2,"t":"2026-10-07T14:15:00Z","v":4966,"vw":7.252263},{"c":7.31,"h":7.31,"l":7.15,"n":151,"o":7.225,"t":"2026-10-07T14:30:00Z","v":23807,"vw":7.236787},{"c":7.2,"h":7.31,"l":7.19,"n":64,"o":7.31,"t":"2026-10-07T14:45:00Z","v":3310,"vw":7.238819},{"c":7.12,"h":7.19,"l":7.11,"n":85,"o":7.19,"t":"2026-10-07T15:00:00Z","v":5772,"vw":7.153718},{"c":7.12,"h":7.12,"l":7.11,"n":70,"o":7.11,"t":"2026-10-07T15:15:00Z","v":1811,"vw":7.115057},{"c":7.1794,"h":7.21,"l":7.1794,"n":34,"o":7.18,"t":"2026-10-07T15:30:00Z","v":1240,"vw":7.186958},{"c":7.23,"h":7.23,"l":7.23,"n":6,"o":7.23,"t":"2026-10-07T15:45:00Z","v":729,"vw":7.23},{"c":7.24,"h":7.24,"l":7.24,"n":3,"o":7.24,"t":"2026-10-07T16:15:00Z","v":206,"vw":7.24},{"c":7.2789,"h":7.2789,"l":7.2789,"n":3,"o":7.2789,"t":"2026-10-07T16:30:00Z","v":232,"vw":7.2789},{"c":7.25,"h":7.3372,"l":7.25,"n":41,"o":7.32,"t":"2026-10-07T16:45:00Z","v":1701,"vw":7.280291},{"c":7.275,"h":7.31,"l":7.2401,"n":10,"o":7.3,"t":"2026-10-07T17:15:00Z","v":838,"vw":7.2858},{"c":7.3,"h":7.32,"l":7.26,"n":60,"o":7.28,"t":"2026-10-07T17:30:00Z","v":4877,"vw":7.294356},{"c":7.3582,"h":7.3582,"l":7.29,"n":11,"o":7.3,"t":"2026-10-07T17:45:00Z","v":681,"vw":7.326912},{"c":7.33,"h":7.35,"l":7.28,"n":19,"o":7.35,"t":"2026-10-07T18:00:00Z","v":4824,"vw":7.297885},{"c":7.28,"h":7.35,"l":7.28,"n":69,"o":7.32,"t":"2026-10-07T18:15:00Z","v":4849,"vw":7.320125},{"c":7.31,"h":7.31,"l":7.29,"n":25,"o":7.3,"t":"2026-10-07T18:30:00Z","v":1351,"vw":7.303282},{"c":7.3,"h":7.3,"l":7.29,"n":22,"o":7.3,"t":"2026-10-07T18:45:00Z","v":1701,"vw":7.298571},{"c":7.3,"h":7.3,"l":7.28,"n":24,"o":7.3,"t":"2026-10-07T19:00:00Z","v":1453,"vw":7.295833},{"c":7.28,"h":7.29,"l":7.28,"n":11,"o":7.29,"t":"2026-10-07T19:15:00Z","v":408,"vw":7.287222},{"c":7.28,"h":7.3,"l":7.27,"n":56,"o":7.3,"t":"2026-10-07T19:30:00Z","v":2885,"vw":7.28},{"c":7.11,"h":7.26,"l":7.04,"n":232,"o":7.25,"t":"2026-10-07T19:45:00Z","v":17322,"vw":7.171925},{"c":7.01,"h":7.01,"l":7.01,"n":6,"o":7.01,"t":"2026-10-07T20:00:00Z","v":1269,"vw":7.01},{"c":7,"h":7,"l":7,"n":27,"o":7,"t":"2026-10-07T20:30:00Z","v":1354,"vw":7},{"c":6.86,"h":7,"l":6.77,"n":9,"o":7,"t":"2026-10-08T11:00:00Z","v":647,"vw":6.904601},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-08T12:00:00Z","v":100,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":3,"o":6.9,"t":"2026-10-08T12:30:00Z","v":225,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-08T13:00:00Z","v":246,"vw":6.9},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-10-08T13:15:00Z","v":400,"vw":6.88},{"c":6.83,"h":7.05,"l":6.74,"n":88,"o":7,"t":"2026-10-08T13:30:00Z","v":15790,"vw":6.828155},{"c":6.885,"h":6.935,"l":6.85,"n":21,"o":6.93,"t":"2026-10-08T13:45:00Z","v":5378,"vw":6.889281},{"c":6.8,"h":6.98,"l":6.7401,"n":60,"o":6.98,"t":"2026-10-08T14:00:00Z","v":4196,"vw":6.815466},{"c":6.75,"h":6.81,"l":6.75,"n":9,"o":6.8,"t":"2026-10-08T14:15:00Z","v":1205,"vw":6.803478},{"c":6.8,"h":6.87,"l":6.79,"n":85,"o":6.792,"t":"2026-10-08T14:30:00Z","v":16084,"vw":6.813566},{"c":6.875,"h":6.875,"l":6.76,"n":15,"o":6.76,"t":"2026-10-08T14:45:00Z","v":10133,"vw":6.823119},{"c":6.84,"h":6.84,"l":6.8,"n":11,"o":6.81,"t":"2026-10-08T15:00:00Z","v":2308,"vw":6.821761},{"c":6.8,"h":6.8,"l":6.8,"n":4,"o":6.8,"t":"2026-10-08T15:15:00Z","v":197,"vw":6.8},{"c":6.79,"h":6.81,"l":6.78,"n":19,"o":6.81,"t":"2026-10-08T15:30:00Z","v":2962,"vw":6.791544},{"c":6.795,"h":6.795,"l":6.795,"n":4,"o":6.795,"t":"2026-10-08T15:45:00Z","v":109,"vw":6.795},{"c":6.79,"h":6.79,"l":6.79,"n":2,"o":6.79,"t":"2026-10-08T16:00:00Z","v":179,"vw":6.79},{"c":6.92,"h":6.93,"l":6.835,"n":50,"o":6.835,"t":"2026-10-08T16:15:00Z","v":7392,"vw":6.897789},{"c":7.0199,"h":7.0199,"l":6.93,"n":117,"o":6.94,"t":"2026-10-08T16:45:00Z","v":13999,"vw":6.978148},{"c":6.92,"h":6.94,"l":6.9175,"n":28,"o":6.94,"t":"2026-10-08T17:00:00Z","v":3268,"vw":6.922548},{"c":7.01,"h":7.055,"l":6.97,"n":87,"o":6.97,"t":"2026-10-08T17:15:00Z","v":2805,"vw":7.008736},{"c":7.02,"h":7.03,"l":7.02,"n":11,"o":7.03,"t":"2026-10-08T17:30:00Z","v":961,"vw":7.025715},{"c":6.995,"h":7.055,"l":6.995,"n":30,"o":7.055,"t":"2026-10-08T17:45:00Z","v":16482,"vw":7.029763},{"c":6.97,"h":6.995,"l":6.97,"n":9,"o":6.995,"t":"2026-10-08T18:00:00Z","v":461,"vw":6.9875},{"c":7.05,"h":7.05,"l":7.02,"n":23,"o":7.02,"t":"2026-10-08T18:15:00Z","v":1652,"vw":7.042729},{"c":7.065,"h":7.08,"l":7.02,"n":43,"o":7.05,"t":"2026-10-08T18:30:00Z","v":3270,"vw":7.054845},{"c":7.03,"h":7.1,"l":7.03,"n":23,"o":7.1,"t":"2026-10-08T18:45:00Z","v":1649,"vw":7.07434},{"c":6.91,"h":7.05,"l":6.9,"n":71,"o":7.05,"t":"2026-10-08T19:00:00Z","v":15278,"vw":6.988988},{"c":6.96,"h":6.96,"l":6.96,"n":3,"o":6.96,"t":"2026-10-08T19:15:00Z","v":106,"vw":6.96},{"c":7.05,"h":7.05,"l":6.98,"n":26,"o":6.98,"t":"2026-10-08T19:30:00Z","v":1761,"vw":7.029423},{"c":7.23,"h":7.24,"l":7.06,"n":187,"o":7.06,"t":"2026-10-08T19:45:00Z","v":15769,"vw":7.138639},{"c":7.17,"h":7.17,"l":7.17,"n":9,"o":7.17,"t":"2026-10-08T20:00:00Z","v":1720,"vw":7.17},{"c":7.22,"h":7.34,"l":7.17,"n":33,"o":7.17,"t":"2026-10-09T13:30:00Z","v":2709,"vw":7.269257},{"c":7.34,"h":7.34,"l":7.23,"n":35,"o":7.25,"t":"2026-10-09T13:45:00Z","v":3758,"vw":7.285777},{"c":7.3399,"h":7.3399,"l":7.3399,"n":1,"o":7.3399,"t":"2026-10-09T14:00:00Z","v":280,"vw":7.3399},{"c":7.34,"h":7.34,"l":7.34,"n":4,"o":7.34,"t":"2026-10-09T14:15:00Z","v":149,"vw":7.34},{"c":7.34,"h":7.38,"l":7.3,"n":27,"o":7.34,"t":"2026-10-09T14:30:00Z","v":3849,"vw":7.340361},{"c":7.25,"h":7.38,"l":7.25,"n":64,"o":7.38,"t":"2026-10-09T14:45:00Z","v":5879,"vw":7.295497},{"c":7.22,"h":7.22,"l":7.1514,"n":14,"o":7.1514,"t":"2026-10-09T15:00:00Z","v":1637,"vw":7.164345},{"c":7.25,"h":7.25,"l":7.21,"n":8,"o":7.22,"t":"2026-10-09T15:15:00Z","v":1305,"vw":7.241369},{"c":7.27,"h":7.29,"l":7.235,"n":47,"o":7.235,"t":"2026-10-09T15:30:00Z","v":4273,"vw":7.256241},{"c":7.29,"h":7.29,"l":7.29,"n":8,"o":7.29,"t":"2026-10-09T15:45:00Z","v":836,"vw":7.29},{"c":7.28,"h":7.3,"l":7.28,"n":12,"o":7.3,"t":"2026-10-09T16:00:00Z","v":1000,"vw":7.28625},{"c":7.255,"h":7.3,"l":7.2003,"n":87,"o":7.28,"t":"2026-10-09T16:15:00Z","v":6635,"vw":7.27014},{"c":7.25,"h":7.25,"l":7.25,"n":4,"o":7.25,"t":"2026-10-09T16:45:00Z","v":1547,"vw":7.25},{"c":7.45,"h":7.45,"l":7.25,"n":75,"o":7.25,"t":"2026-10-09T17:00:00Z","v":13523,"vw":7.363894},{"c":7.3901,"h":7.42,"l":7.3901,"n":6,"o":7.41,"t":"2026-10-09T17:15:00Z","v":610,"vw":7.40802},{"c":7.375,"h":7.415,"l":7.355,"n":28,"o":7.415,"t":"2026-10-09T17:30:00Z","v":2647,"vw":7.387598},{"c":7.35,"h":7.4,"l":7.33,"n":10,"o":7.4,"t":"2026-10-09T17:45:00Z","v":1019,"vw":7.362112},{"c":7.42,"h":7.42,"l":7.36,"n":6,"o":7.36,"t":"2026-10-09T18:00:00Z","v":412,"vw":7.3941},{"c":7.415,"h":7.415,"l":7.415,"n":10,"o":7.415,"t":"2026-10-09T18:15:00Z","v":245,"vw":7.415},{"c":7.38,"h":7.38,"l":7.3,"n":102,"o":7.36,"t":"2026-10-09T18:30:00Z","v":19577,"vw":7.335076},{"c":7.335,"h":7.335,"l":7.3,"n":19,"o":7.3,"t":"2026-10-09T18:45:00Z","v":2244,"vw":7.317989},{"c":7.33,"h":7.33,"l":7.32,"n":5,"o":7.32,"t":"2026-10-09T19:00:00Z","v":628,"vw":7.328333},{"c":7.3,"h":7.31,"l":7.3,"n":27,"o":7.31,"t":"2026-10-09T19:15:00Z","v":720,"vw":7.3025},{"c":7.29,"h":7.355,"l":7.28,"n":66,"o":7.3,"t":"2026-10-09T19:30:00Z","v":5064,"vw":7.316228},{"c":7.33,"h":7.35,"l":7.29,"n":118,"o":7.35,"t":"2026-10-09T19:45:00Z","v":5019,"vw":7.309735},{"c":7.29,"h":7.29,"l":7.29,"n":7,"o":7.29,"t":"2026-10-09T20:00:00Z","v":3561,"vw":7.29},{"c":7.09,"h":7.29,"l":7,"n":116,"o":7.28,"t":"2026-10-12T13:30:00Z","v":10912,"vw":7.205424},{"c":7.07,"h":7.13,"l":7,"n":54,"o":7,"t":"2026-10-12T13:45:00Z","v":1733,"vw":7.053551},{"c":6.94,"h":7.12,"l":6.94,"n":63,"o":7.12,"t":"2026-10-12T14:00:00Z","v":3466,"vw":7.01881},{"c":6.945,"h":7.045,"l":6.94,"n":49,"o":6.965,"t":"2026-10-12T14:15:00Z","v":3258,"vw":6.977534},{"c":6.86,"h":7.025,"l":6.81,"n":230,"o":7,"t":"2026-10-12T14:30:00Z","v":20848,"vw":6.928374},{"c":6.935,"h":6.9552,"l":6.86,"n":155,"o":6.87,"t":"2026-10-12T14:45:00Z","v":5916,"vw":6.923643},{"c":6.95,"h":6.95,"l":6.91,"n":50,"o":6.95,"t":"2026-10-12T15:00:00Z","v":1379,"vw":6.931316},{"c":6.95,"h":6.95,"l":6.95,"n":4,"o":6.95,"t":"2026-10-12T15:15:00Z","v":178,"vw":6.95},{"c":6.95,"h":6.95,"l":6.91,"n":3,"o":6.91,"t":"2026-10-12T15:30:00Z","v":389,"vw":6.923333},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-10-12T15:45:00Z","v":219,"vw":6.95},{"c":6.945,"h":6.95,"l":6.945,"n":13,"o":6.95,"t":"2026-10-12T16:00:00Z","v":2173,"vw":6.949731},{"c":6.93,"h":6.96,"l":6.93,"n":29,"o":6.96,"t":"2026-10-12T16:15:00Z","v":1850,"vw":6.941527},{"c":6.93,"h":6.936,"l":6.93,"n":14,"o":6.936,"t":"2026-10-12T16:30:00Z","v":1245,"vw":6.932828},{"c":6.89,"h":6.91,"l":6.87,"n":56,"o":6.9,"t":"2026-10-12T17:00:00Z","v":8477,"vw":6.893164},{"c":6.98,"h":6.98,"l":6.875,"n":43,"o":6.89,"t":"2026-10-12T17:15:00Z","v":11065,"vw":6.909334},{"c":6.95,"h":6.965,"l":6.95,"n":20,"o":6.95,"t":"2026-10-12T17:30:00Z","v":1171,"vw":6.951648},{"c":6.98,"h":6.98,"l":6.95,"n":20,"o":6.95,"t":"2026-10-12T17:45:00Z","v":1390,"vw":6.971479},{"c":6.9705,"h":6.9705,"l":6.9705,"n":4,"o":6.9705,"t":"2026-10-12T18:00:00Z","v":155,"vw":6.9705},{"c":6.99,"h":6.99,"l":6.97,"n":23,"o":6.97,"t":"2026-10-12T18:15:00Z","v":1551,"vw":6.981354},{"c":7.03,"h":7.03,"l":7.03,"n":17,"o":7.03,"t":"2026-10-12T19:00:00Z","v":1174,"vw":7.03},{"c":7,"h":7.04,"l":7,"n":59,"o":7.03,"t":"2026-10-12T19:15:00Z","v":4068,"vw":7.012596},{"c":7.005,"h":7.01,"l":6.98,"n":33,"o":7.005,"t":"2026-10-12T19:30:00Z","v":1623,"vw":6.997977},{"c":7.02,"h":7.03,"l":6.96,"n":190,"o":6.99,"t":"2026-10-12T19:45:00Z","v":10914,"vw":7.002516},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-12T20:00:00Z","v":3963,"vw":6.95},{"c":7.09,"h":7.14,"l":6.83,"n":107,"o":6.97,"t":"2026-10-13T13:30:00Z","v":5521,"vw":7.000321},{"c":7.1,"h":7.1,"l":7,"n":56,"o":7,"t":"2026-10-13T13:45:00Z","v":2325,"vw":7.021093},{"c":7.2,"h":7.2,"l":7.0029,"n":48,"o":7.0029,"t":"2026-10-13T14:00:00Z","v":6544,"vw":7.142039},{"c":7.13,"h":7.1832,"l":7.02,"n":214,"o":7.12,"t":"2026-10-13T14:15:00Z","v":22472,"vw":7.128329},{"c":7.0853,"h":7.0853,"l":7.0853,"n":20,"o":7.0853,"t":"2026-10-13T14:30:00Z","v":138,"vw":7.0853},{"c":7.07,"h":7.1,"l":7.07,"n":21,"o":7.075,"t":"2026-10-13T14:45:00Z","v":1706,"vw":7.081199},{"c":7.05,"h":7.06,"l":7.05,"n":8,"o":7.0541,"t":"2026-10-13T15:00:00Z","v":736,"vw":7.054654},{"c":7.05,"h":7.09,"l":7.05,"n":16,"o":7.09,"t":"2026-10-13T15:15:00Z","v":1126,"vw":7.072},{"c":7.0352,"h":7.05,"l":7,"n":37,"o":7.04,"t":"2026-10-13T15:30:00Z","v":10275,"vw":7.026631},{"c":6.95,"h":7,"l":6.91,"n":25,"o":7,"t":"2026-10-13T15:45:00Z","v":4799,"vw":6.950976},{"c":6.98,"h":7,"l":6.9638,"n":19,"o":6.9638,"t":"2026-10-13T16:00:00Z","v":2209,"vw":6.979638},{"c":6.9438,"h":6.9438,"l":6.9438,"n":3,"o":6.9438,"t":"2026-10-13T16:15:00Z","v":168,"vw":6.9438},{"c":6.94,"h":6.94,"l":6.94,"n":2,"o":6.94,"t":"2026-10-13T16:30:00Z","v":932,"vw":6.94},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-13T16:45:00Z","v":100,"vw":6.91},{"c":7.04,"h":7.04,"l":6.975,"n":14,"o":6.975,"t":"2026-10-13T17:15:00Z","v":3471,"vw":7.026017},{"c":6.975,"h":6.975,"l":6.975,"n":1,"o":6.975,"t":"2026-10-13T17:30:00Z","v":125,"vw":6.975},{"c":6.96,"h":6.97,"l":6.96,"n":7,"o":6.97,"t":"2026-10-13T17:45:00Z","v":418,"vw":6.963333},{"c":7,"h":7,"l":6.9508,"n":10,"o":6.9508,"t":"2026-10-13T18:00:00Z","v":879,"vw":6.9704},{"c":7.065,"h":7.065,"l":6.99,"n":49,"o":6.99,"t":"2026-10-13T18:15:00Z","v":4416,"vw":7.019428},{"c":7.065,"h":7.065,"l":7.065,"n":1,"o":7.065,"t":"2026-10-13T18:30:00Z","v":100,"vw":7.065},{"c":7.06,"h":7.06,"l":7.0595,"n":4,"o":7.0595,"t":"2026-10-13T18:45:00Z","v":228,"vw":7.059734},{"c":7.02,"h":7.04,"l":7.02,"n":39,"o":7.02,"t":"2026-10-13T19:00:00Z","v":3276,"vw":7.021831},{"c":7.02,"h":7.04,"l":7.02,"n":37,"o":7.03,"t":"2026-10-13T19:15:00Z","v":2967,"vw":7.024604},{"c":6.92,"h":7.02,"l":6.92,"n":48,"o":7.02,"t":"2026-10-13T19:30:00Z","v":5837,"vw":6.952936},{"c":6.92,"h":6.94,"l":6.87,"n":136,"o":6.89,"t":"2026-10-13T19:45:00Z","v":14530,"vw":6.915159},{"c":6.89,"h":6.89,"l":6.89,"n":3,"o":6.89,"t":"2026-10-13T20:00:00Z","v":4969,"vw":6.89},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-13T21:15:00Z","v":575,"vw":6.85},{"c":6.75,"h":7,"l":6.75,"n":13,"o":6.99,"t":"2026-10-14T12:30:00Z","v":20321,"vw":6.875577},{"c":6.88,"h":6.88,"l":6.88,"n":7,"o":6.88,"t":"2026-10-14T13:30:00Z","v":1316,"vw":6.88},{"c":6.82,"h":6.94,"l":6.82,"n":27,"o":6.9382,"t":"2026-10-14T13:45:00Z","v":854,"vw":6.897732},{"c":6.82,"h":6.85,"l":6.82,"n":21,"o":6.84,"t":"2026-10-14T14:00:00Z","v":1549,"vw":6.833052},{"c":6.79,"h":6.855,"l":6.75,"n":30,"o":6.8201,"t":"2026-10-14T14:15:00Z","v":12843,"vw":6.81426},{"c":6.78,"h":6.8,"l":6.78,"n":10,"o":6.8,"t":"2026-10-14T14:30:00Z","v":806,"vw":6.79},{"c":6.88,"h":6.88,"l":6.75,"n":43,"o":6.75,"t":"2026-10-14T14:45:00Z","v":4545,"vw":6.800987},{"c":6.81,"h":6.84,"l":6.81,"n":8,"o":6.84,"t":"2026-10-14T15:00:00Z","v":1332,"vw":6.837692},{"c":6.79,"h":6.825,"l":6.79,"n":12,"o":6.82,"t":"2026-10-14T15:15:00Z","v":602,"vw":6.815},{"c":6.73,"h":6.76,"l":6.73,"n":7,"o":6.76,"t":"2026-10-14T15:30:00Z","v":2792,"vw":6.731111},{"c":6.69,"h":6.745,"l":6.69,"n":12,"o":6.73,"t":"2026-10-14T15:45:00Z","v":1287,"vw":6.733144},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-10-14T16:00:00Z","v":230,"vw":6.7},{"c":6.62,"h":6.62,"l":6.62,"n":5,"o":6.62,"t":"2026-10-14T16:15:00Z","v":1002,"vw":6.62},{"c":6.72,"h":6.73,"l":6.66,"n":25,"o":6.66,"t":"2026-10-14T16:30:00Z","v":2573,"vw":6.715556},{"c":6.73,"h":6.745,"l":6.73,"n":13,"o":6.74,"t":"2026-10-14T16:45:00Z","v":1711,"vw":6.735473},{"c":6.7,"h":6.745,"l":6.7,"n":14,"o":6.72,"t":"2026-10-14T17:00:00Z","v":1077,"vw":6.72125},{"c":6.65,"h":6.7,"l":6.64,"n":23,"o":6.7,"t":"2026-10-14T17:15:00Z","v":4633,"vw":6.673987},{"c":6.665,"h":6.68,"l":6.63,"n":13,"o":6.64,"t":"2026-10-14T17:30:00Z","v":1335,"vw":6.646176},{"c":6.66,"h":6.685,"l":6.66,"n":19,"o":6.66,"t":"2026-10-14T17:45:00Z","v":1722,"vw":6.666353},{"c":6.69,"h":6.72,"l":6.64,"n":22,"o":6.64,"t":"2026-10-14T18:00:00Z","v":2605,"vw":6.680063},{"c":6.66,"h":6.7,"l":6.66,"n":13,"o":6.7,"t":"2026-10-14T18:15:00Z","v":1088,"vw":6.680852},{"c":6.64,"h":6.66,"l":6.63,"n":10,"o":6.66,"t":"2026-10-14T18:30:00Z","v":1281,"vw":6.648182},{"c":6.66,"h":6.66,"l":6.54,"n":38,"o":6.635,"t":"2026-10-14T18:45:00Z","v":2803,"vw":6.599405},{"c":6.63,"h":6.63,"l":6.56,"n":72,"o":6.58,"t":"2026-10-14T19:00:00Z","v":9296,"vw":6.594714},{"c":6.63,"h":6.6325,"l":6.595,"n":7,"o":6.6325,"t":"2026-10-14T19:15:00Z","v":565,"vw":6.624773},{"c":6.6,"h":6.635,"l":6.6,"n":7,"o":6.635,"t":"2026-10-14T19:30:00Z","v":263,"vw":6.6175},{"c":6.63,"h":6.63,"l":6.55,"n":137,"o":6.6,"t":"2026-10-14T19:45:00Z","v":6404,"vw":6.586237},{"c":6.61,"h":6.61,"l":6.61,"n":3,"o":6.61,"t":"2026-10-14T20:00:00Z","v":1615,"vw":6.61},{"c":6.44,"h":6.55,"l":6.44,"n":8,"o":6.55,"t":"2026-10-15T11:15:00Z","v":12500,"vw":6.494436},{"c":6.7,"h":6.7,"l":6.59,"n":44,"o":6.59,"t":"2026-10-15T11:45:00Z","v":3018,"vw":6.612641},{"c":6.61,"h":6.61,"l":6.61,"n":4,"o":6.61,"t":"2026-10-15T12:00:00Z","v":377,"vw":6.61},{"c":6.2601,"h":6.6,"l":6.2601,"n":35,"o":6.57,"t":"2026-10-15T13:30:00Z","v":6817,"vw":6.503463},{"c":6.31,"h":6.61,"l":6.29,"n":68,"o":6.485,"t":"2026-10-15T13:45:00Z","v":15100,"vw":6.353578},{"c":6.42,"h":6.445,"l":6.36,"n":81,"o":6.4,"t":"2026-10-15T14:00:00Z","v":3623,"vw":6.400486},{"c":6.4,"h":6.48,"l":6.38,"n":20,"o":6.48,"t":"2026-10-15T14:15:00Z","v":2833,"vw":6.407833},{"c":6.36,"h":6.415,"l":6.35,"n":28,"o":6.38,"t":"2026-10-15T14:30:00Z","v":17859,"vw":6.376216},{"c":6.4,"h":6.4,"l":6.4,"n":3,"o":6.4,"t":"2026-10-15T14:45:00Z","v":134,"vw":6.4},{"c":6.405,"h":6.405,"l":6.33,"n":16,"o":6.35,"t":"2026-10-15T15:00:00Z","v":3217,"vw":6.346896},{"c":6.465,"h":6.465,"l":6.375,"n":25,"o":6.375,"t":"2026-10-15T15:15:00Z","v":4149,"vw":6.410743},{"c":6.41,"h":6.43,"l":6.41,"n":5,"o":6.43,"t":"2026-10-15T15:30:00Z","v":610,"vw":6.426667},{"c":6.49,"h":6.49,"l":6.43,"n":22,"o":6.43,"t":"2026-10-15T15:45:00Z","v":3176,"vw":6.444839},{"c":6.5,"h":6.51,"l":6.46,"n":59,"o":6.49,"t":"2026-10-15T16:00:00Z","v":6767,"vw":6.482186},{"c":6.45,"h":6.54,"l":6.45,"n":7,"o":6.49,"t":"2026-10-15T16:15:00Z","v":1378,"vw":6.523077},{"c":6.4,"h":6.47,"l":6.4,"n":20,"o":6.47,"t":"2026-10-15T16:30:00Z","v":4102,"vw":6.434129},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-15T16:45:00Z","v":516,"vw":6.4},{"c":6.47,"h":6.56,"l":6.398,"n":18,"o":6.398,"t":"2026-10-15T17:00:00Z","v":2499,"vw":6.447851},{"c":6.5,"h":6.52,"l":6.38,"n":14,"o":6.5,"t":"2026-10-15T17:15:00Z","v":3968,"vw":6.423375},{"c":6.44,"h":6.44,"l":6.44,"n":11,"o":6.44,"t":"2026-10-15T17:30:00Z","v":634,"vw":6.44},{"c":6.44,"h":6.45,"l":6.44,"n":6,"o":6.45,"t":"2026-10-15T17:45:00Z","v":735,"vw":6.444294},{"c":6.4301,"h":6.4301,"l":6.4301,"n":16,"o":6.4301,"t":"2026-10-15T18:00:00Z","v":1124,"vw":6.4301},{"c":6.4,"h":6.44,"l":6.4,"n":25,"o":6.44,"t":"2026-10-15T18:15:00Z","v":1030,"vw":6.406667},{"c":6.44,"h":6.46,"l":6.44,"n":11,"o":6.445,"t":"2026-10-15T18:30:00Z","v":619,"vw":6.45},{"c":6.47,"h":6.475,"l":6.4644,"n":19,"o":6.475,"t":"2026-10-15T18:45:00Z","v":1030,"vw":6.469511},{"c":6.6,"h":6.6,"l":6.53,"n":18,"o":6.53,"t":"2026-10-15T19:00:00Z","v":1493,"vw":6.560106},{"c":6.56,"h":6.575,"l":6.55,"n":22,"o":6.55,"t":"2026-10-15T19:15:00Z","v":2064,"vw":6.571774},{"c":6.49,"h":6.55,"l":6.445,"n":74,"o":6.55,"t":"2026-10-15T19:30:00Z","v":6085,"vw":6.504036},{"c":6.48,"h":6.575,"l":6.45,"n":120,"o":6.506,"t":"2026-10-15T19:45:00Z","v":6303,"vw":6.49487},{"c":6.47,"h":6.47,"l":6.47,"n":3,"o":6.47,"t":"2026-10-15T20:00:00Z","v":834,"vw":6.47},{"c":6.47,"h":6.47,"l":6.47,"n":2,"o":6.47,"t":"2026-10-16T08:45:00Z","v":213,"vw":6.47},{"c":6.45,"h":6.62,"l":6.33,"n":175,"o":6.52,"t":"2026-10-16T13:30:00Z","v":19588,"vw":6.472704},{"c":6.38,"h":6.4766,"l":6.32,"n":23,"o":6.4766,"t":"2026-10-16T13:45:00Z","v":2358,"vw":6.395105},{"c":6.38,"h":6.38,"l":6.32,"n":6,"o":6.32,"t":"2026-10-16T14:00:00Z","v":753,"vw":6.359947},{"c":6.31,"h":6.4299,"l":6.31,"n":18,"o":6.33,"t":"2026-10-16T14:15:00Z","v":4254,"vw":6.378187},{"c":6.3369,"h":6.3369,"l":6.31,"n":8,"o":6.31,"t":"2026-10-16T14:30:00Z","v":3632,"vw":6.33613},{"c":6.39,"h":6.455,"l":6.365,"n":82,"o":6.395,"t":"2026-10-16T14:45:00Z","v":6183,"vw":6.405432},{"c":6.315,"h":6.4489,"l":6.315,"n":10,"o":6.32,"t":"2026-10-16T15:00:00Z","v":3083,"vw":6.420251},{"c":6.31,"h":6.32,"l":6.31,"n":18,"o":6.32,"t":"2026-10-16T15:15:00Z","v":1155,"vw":6.311429},{"c":6.345,"h":6.36,"l":6.29,"n":58,"o":6.35,"t":"2026-10-16T16:00:00Z","v":5425,"vw":6.338132},{"c":6.345,"h":6.345,"l":6.345,"n":1,"o":6.345,"t":"2026-10-16T16:15:00Z","v":200,"vw":6.345},{"c":6.37,"h":6.37,"l":6.292,"n":42,"o":6.31,"t":"2026-10-16T16:30:00Z","v":4148,"vw":6.309602},{"c":6.39,"h":6.39,"l":6.37,"n":24,"o":6.37,"t":"2026-10-16T16:45:00Z","v":9451,"vw":6.37876},{"c":6.37,"h":6.42,"l":6.34,"n":15,"o":6.42,"t":"2026-10-16T17:00:00Z","v":8450,"vw":6.413869},{"c":6.405,"h":6.405,"l":6.29,"n":33,"o":6.38,"t":"2026-10-16T17:15:00Z","v":3756,"vw":6.33149},{"c":6.32,"h":6.35,"l":6.32,"n":5,"o":6.35,"t":"2026-10-16T17:30:00Z","v":353,"vw":6.34},{"c":6.23,"h":6.31,"l":6.23,"n":39,"o":6.31,"t":"2026-10-16T18:00:00Z","v":14348,"vw":6.2705},{"c":6.145,"h":6.25,"l":6.145,"n":204,"o":6.25,"t":"2026-10-16T18:15:00Z","v":22285,"vw":6.178327},{"c":6.17,"h":6.17,"l":6.06,"n":58,"o":6.145,"t":"2026-10-16T18:30:00Z","v":7860,"vw":6.118761},{"c":6.155,"h":6.17,"l":6.1401,"n":61,"o":6.145,"t":"2026-10-16T18:45:00Z","v":8392,"vw":6.160445},{"c":6.265,"h":6.3,"l":6.155,"n":93,"o":6.17,"t":"2026-10-16T19:00:00Z","v":16127,"vw":6.204702},{"c":6.27,"h":6.3,"l":6.19,"n":154,"o":6.2201,"t":"2026-10-16T19:15:00Z","v":31127,"vw":6.22358},{"c":6.165,"h":6.245,"l":6.15,"n":58,"o":6.22,"t":"2026-10-16T19:30:00Z","v":6138,"vw":6.176292},{"c":6.19,"h":6.22,"l":6.11,"n":156,"o":6.17,"t":"2026-10-16T19:45:00Z","v":20572,"vw":6.203774},{"c":6.08,"h":6.21,"l":6.08,"n":7,"o":6.21,"t":"2026-10-16T20:00:00Z","v":576,"vw":6.187233},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-16T20:15:00Z","v":150,"vw":6.12},{"c":6.0069,"h":6.12,"l":6.0069,"n":5,"o":6.12,"t":"2026-10-16T20:30:00Z","v":900,"vw":6.057167},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-16T22:30:00Z","v":100,"vw":6.01},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-10-19T11:00:00Z","v":364,"vw":6.15},{"c":6.46,"h":6.63,"l":6.46,"n":3,"o":6.63,"t":"2026-10-19T11:45:00Z","v":700,"vw":6.581951},{"c":6.12,"h":6.12,"l":6.12,"n":6,"o":6.12,"t":"2026-10-19T13:00:00Z","v":500,"vw":6.12},{"c":5.76,"h":6.19,"l":5.6,"n":229,"o":6.17,"t":"2026-10-19T13:30:00Z","v":46480,"vw":5.808078},{"c":5.63,"h":5.7985,"l":5.63,"n":98,"o":5.73,"t":"2026-10-19T13:45:00Z","v":9281,"vw":5.715153},{"c":5.85,"h":5.91,"l":5.72,"n":59,"o":5.72,"t":"2026-10-19T14:00:00Z","v":5899,"vw":5.782068},{"c":5.95,"h":5.957,"l":5.8161,"n":82,"o":5.89,"t":"2026-10-19T14:15:00Z","v":17217,"vw":5.87332},{"c":5.96,"h":5.96,"l":5.89,"n":25,"o":5.9,"t":"2026-10-19T14:30:00Z","v":6795,"vw":5.903679},{"c":5.8884,"h":5.925,"l":5.819,"n":34,"o":5.925,"t":"2026-10-19T14:45:00Z","v":12926,"vw":5.889701},{"c":5.79,"h":5.81,"l":5.61,"n":440,"o":5.81,"t":"2026-10-19T15:00:00Z","v":58831,"vw":5.705875},{"c":5.9,"h":5.9,"l":5.6771,"n":31,"o":5.79,"t":"2026-10-19T15:15:00Z","v":2755,"vw":5.774572},{"c":5.94,"h":5.94,"l":5.84,"n":47,"o":5.85,"t":"2026-10-19T15:30:00Z","v":3224,"vw":5.8664},{"c":5.87,"h":5.91,"l":5.87,"n":19,"o":5.87,"t":"2026-10-19T15:45:00Z","v":812,"vw":5.884},{"c":5.93,"h":5.93,"l":5.84,"n":145,"o":5.86,"t":"2026-10-19T16:00:00Z","v":18440,"vw":5.875906},{"c":5.909,"h":5.97,"l":5.88,"n":60,"o":5.93,"t":"2026-10-19T16:15:00Z","v":9198,"vw":5.90339},{"c":6.015,"h":6.015,"l":5.91,"n":65,"o":5.93,"t":"2026-10-19T16:30:00Z","v":4948,"vw":5.993054},{"c":5.92,"h":6.02,"l":5.92,"n":62,"o":6.02,"t":"2026-10-19T16:45:00Z","v":8990,"vw":5.958307},{"c":6.03,"h":6.03,"l":5.93,"n":6,"o":5.93,"t":"2026-10-19T17:00:00Z","v":287,"vw":5.98},{"c":6.07,"h":6.07,"l":6.02,"n":18,"o":6.02,"t":"2026-10-19T17:15:00Z","v":827,"vw":6.04},{"c":6,"h":6.0512,"l":5.97,"n":76,"o":6.05,"t":"2026-10-19T17:30:00Z","v":11390,"vw":5.982853},{"c":6.1,"h":6.1,"l":5.94,"n":79,"o":6.01,"t":"2026-10-19T17:45:00Z","v":15179,"vw":5.972769},{"c":6.05,"h":6.1,"l":5.99,"n":30,"o":6.1,"t":"2026-10-19T18:00:00Z","v":2930,"vw":6.076512},{"c":6.11,"h":6.11,"l":6.1,"n":17,"o":6.1,"t":"2026-10-19T18:15:00Z","v":1245,"vw":6.103664},{"c":6.155,"h":6.24,"l":6.07,"n":201,"o":6.14,"t":"2026-10-19T18:30:00Z","v":24558,"vw":6.141602},{"c":6.09,"h":6.16,"l":6.09,"n":30,"o":6.16,"t":"2026-10-19T18:45:00Z","v":3855,"vw":6.117559},{"c":6.11,"h":6.145,"l":6.07,"n":58,"o":6.07,"t":"2026-10-19T19:00:00Z","v":7713,"vw":6.107193},{"c":6.1,"h":6.145,"l":6.07,"n":60,"o":6.08,"t":"2026-10-19T19:15:00Z","v":9314,"vw":6.092997},{"c":6.13,"h":6.17,"l":6.1,"n":140,"o":6.11,"t":"2026-10-19T19:30:00Z","v":8177,"vw":6.143454},{"c":6.09,"h":6.185,"l":6.02,"n":223,"o":6.15,"t":"2026-10-19T19:45:00Z","v":19450,"vw":6.100311},{"c":6.17,"h":6.21,"l":6.13,"n":7,"o":6.15,"t":"2026-10-19T20:00:00Z","v":6130,"vw":6.151797},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-19T20:15:00Z","v":114,"vw":6.25},{"c":6.095,"h":6.12,"l":6.095,"n":5,"o":6.12,"t":"2026-10-20T13:30:00Z","v":866,"vw":6.104375},{"c":6.105,"h":6.18,"l":6.03,"n":31,"o":6.135,"t":"2026-10-20T14:00:00Z","v":2396,"vw":6.10025},{"c":6.02,"h":6.1,"l":6.02,"n":7,"o":6.1,"t":"2026-10-20T14:15:00Z","v":1040,"vw":6.086886},{"c":6.015,"h":6.055,"l":6,"n":15,"o":6.055,"t":"2026-10-20T14:30:00Z","v":2575,"vw":6.008914},{"c":6.1,"h":6.13,"l":6.03,"n":51,"o":6.05,"t":"2026-10-20T14:45:00Z","v":5369,"vw":6.085408},{"c":6.13,"h":6.13,"l":6.011,"n":33,"o":6.1,"t":"2026-10-20T15:00:00Z","v":4018,"vw":6.094163},{"c":6.14,"h":6.17,"l":6.05,"n":72,"o":6.12,"t":"2026-10-20T15:15:00Z","v":8921,"vw":6.110145},{"c":6.15,"h":6.15,"l":6.1,"n":29,"o":6.145,"t":"2026-10-20T15:30:00Z","v":3178,"vw":6.13257},{"c":6.14,"h":6.16,"l":6.1,"n":24,"o":6.15,"t":"2026-10-20T15:45:00Z","v":4035,"vw":6.138091},{"c":6.043,"h":6.117,"l":6.043,"n":10,"o":6.117,"t":"2026-10-20T16:00:00Z","v":1186,"vw":6.095935},{"c":6.078,"h":6.11,"l":6.06,"n":10,"o":6.06,"t":"2026-10-20T16:15:00Z","v":2428,"vw":6.106273},{"c":6.045,"h":6.11,"l":6.01,"n":65,"o":6.07,"t":"2026-10-20T16:30:00Z","v":11176,"vw":6.069406},{"c":6.07,"h":6.07,"l":6,"n":46,"o":6.01,"t":"2026-10-20T16:45:00Z","v":5397,"vw":6.021421},{"c":6.06,"h":6.06,"l":6.02,"n":41,"o":6.06,"t":"2026-10-20T17:00:00Z","v":4636,"vw":6.03987},{"c":6.09,"h":6.09,"l":6.08,"n":6,"o":6.08,"t":"2026-10-20T17:15:00Z","v":405,"vw":6.086667},{"c":6.046,"h":6.07,"l":6.046,"n":12,"o":6.05,"t":"2026-10-20T17:30:00Z","v":548,"vw":6.055333},{"c":6.1105,"h":6.12,"l":6.07,"n":14,"o":6.07,"t":"2026-10-20T17:45:00Z","v":1554,"vw":6.101345},{"c":6.06,"h":6.1,"l":6.06,"n":14,"o":6.1,"t":"2026-10-20T18:00:00Z","v":748,"vw":6.093333},{"c":6.105,"h":6.105,"l":6.105,"n":12,"o":6.105,"t":"2026-10-20T18:15:00Z","v":697,"vw":6.105},{"c":6.05,"h":6.115,"l":6.05,"n":19,"o":6.07,"t":"2026-10-20T18:30:00Z","v":1627,"vw":6.07671},{"c":6.07,"h":6.08,"l":6.06,"n":27,"o":6.07,"t":"2026-10-20T18:45:00Z","v":5450,"vw":6.06331},{"c":6.03,"h":6.065,"l":6.02,"n":24,"o":6.06,"t":"2026-10-20T19:00:00Z","v":5559,"vw":6.050389},{"c":6.044,"h":6.0765,"l":6.04,"n":15,"o":6.05,"t":"2026-10-20T19:15:00Z","v":1780,"vw":6.057423},{"c":6.08,"h":6.08,"l":6.02,"n":38,"o":6.04,"t":"2026-10-20T19:30:00Z","v":6272,"vw":6.0544},{"c":6.055,"h":6.08,"l":6,"n":91,"o":6.075,"t":"2026-10-20T19:45:00Z","v":4458,"vw":6.037011},{"c":6.02,"h":6.02,"l":6.02,"n":4,"o":6.02,"t":"2026-10-20T20:00:00Z","v":1678,"vw":6.02},{"c":6.1078,"h":6.18,"l":6.05,"n":21,"o":6.05,"t":"2026-10-21T13:30:00Z","v":3525,"vw":6.110182},{"c":6.195,"h":6.23,"l":6.1,"n":35,"o":6.1,"t":"2026-10-21T13:45:00Z","v":5622,"vw":6.172582},{"c":6.19,"h":6.2766,"l":6.05,"n":79,"o":6.21,"t":"2026-10-21T14:00:00Z","v":10612,"vw":6.218059},{"c":6.2,"h":6.3,"l":6.2,"n":65,"o":6.2,"t":"2026-10-21T14:45:00Z","v":7316,"vw":6.238364},{"c":6.31,"h":6.36,"l":6.24,"n":41,"o":6.25,"t":"2026-10-21T15:00:00Z","v":6359,"vw":6.29444},{"c":6.33,"h":6.4852,"l":6.25,"n":66,"o":6.37,"t":"2026-10-21T15:15:00Z","v":10436,"vw":6.369322},{"c":6.345,"h":6.345,"l":6.24,"n":6,"o":6.24,"t":"2026-10-21T15:30:00Z","v":356,"vw":6.307308},{"c":6.295,"h":6.44,"l":6.255,"n":24,"o":6.44,"t":"2026-10-21T15:45:00Z","v":3499,"vw":6.30497},{"c":6.28,"h":6.39,"l":6.28,"n":12,"o":6.31,"t":"2026-10-21T16:00:00Z","v":1791,"vw":6.333522},{"c":6.295,"h":6.355,"l":6.29,"n":10,"o":6.355,"t":"2026-10-21T16:15:00Z","v":1153,"vw":6.297319},{"c":6.29,"h":6.34,"l":6.29,"n":28,"o":6.305,"t":"2026-10-21T16:30:00Z","v":2507,"vw":6.300526},{"c":6.3,"h":6.3,"l":6.23,"n":61,"o":6.285,"t":"2026-10-21T17:00:00Z","v":31282,"vw":6.248329},{"c":6.245,"h":6.245,"l":6.19,"n":7,"o":6.24,"t":"2026-10-21T17:15:00Z","v":1124,"vw":6.23904},{"c":6.26,"h":6.26,"l":6.22,"n":7,"o":6.26,"t":"2026-10-21T17:30:00Z","v":3589,"vw":6.25882},{"c":6.215,"h":6.255,"l":6.2,"n":35,"o":6.21,"t":"2026-10-21T17:45:00Z","v":11540,"vw":6.21948},{"c":6.29,"h":6.29,"l":6.21,"n":46,"o":6.24,"t":"2026-10-21T18:00:00Z","v":7317,"vw":6.233302},{"c":6.235,"h":6.255,"l":6.2,"n":41,"o":6.255,"t":"2026-10-21T18:15:00Z","v":5959,"vw":6.214283},{"c":6.19,"h":6.235,"l":6.19,"n":26,"o":6.21,"t":"2026-10-21T18:30:00Z","v":2236,"vw":6.211731},{"c":6.14,"h":6.19,"l":6.13,"n":40,"o":6.19,"t":"2026-10-21T18:45:00Z","v":2938,"vw":6.154339},{"c":6.175,"h":6.18,"l":6.13,"n":94,"o":6.16,"t":"2026-10-21T19:00:00Z","v":10363,"vw":6.161272},{"c":6.23,"h":6.2775,"l":6.17,"n":66,"o":6.2,"t":"2026-10-21T19:15:00Z","v":14348,"vw":6.242944},{"c":6.235,"h":6.235,"l":6.18,"n":16,"o":6.23,"t":"2026-10-21T19:30:00Z","v":2080,"vw":6.222279},{"c":6.37,"h":6.37,"l":6.18,"n":378,"o":6.19,"t":"2026-10-21T19:45:00Z","v":22663,"vw":6.27175},{"c":6.28,"h":6.28,"l":6.28,"n":3,"o":6.28,"t":"2026-10-21T20:00:00Z","v":1109,"vw":6.28},{"c":6.46,"h":6.66,"l":6.25,"n":42,"o":6.25,"t":"2026-10-22T13:30:00Z","v":12767,"vw":6.421239},{"c":6.57,"h":6.57,"l":6.335,"n":33,"o":6.335,"t":"2026-10-22T13:45:00Z","v":2029,"vw":6.483823},{"c":6.45,"h":6.55,"l":6.45,"n":35,"o":6.49,"t":"2026-10-22T14:00:00Z","v":4469,"vw":6.488902},{"c":6.415,"h":6.5,"l":6.35,"n":92,"o":6.5,"t":"2026-10-22T14:15:00Z","v":20900,"vw":6.414789},{"c":6.35,"h":6.42,"l":6.3,"n":36,"o":6.42,"t":"2026-10-22T14:30:00Z","v":11678,"vw":6.353085},{"c":6.445,"h":6.51,"l":6.35,"n":35,"o":6.385,"t":"2026-10-22T14:45:00Z","v":6920,"vw":6.442855},{"c":6.475,"h":6.6,"l":6.475,"n":58,"o":6.535,"t":"2026-10-22T15:00:00Z","v":12001,"vw":6.556601},{"c":6.57,"h":6.57,"l":6.475,"n":15,"o":6.475,"t":"2026-10-22T15:15:00Z","v":1620,"vw":6.508462},{"c":6.56,"h":6.58,"l":6.53,"n":13,"o":6.58,"t":"2026-10-22T15:30:00Z","v":2274,"vw":6.568769},{"c":6.58,"h":6.58,"l":6.555,"n":28,"o":6.56,"t":"2026-10-22T15:45:00Z","v":1945,"vw":6.565333},{"c":6.5,"h":6.58,"l":6.5,"n":80,"o":6.58,"t":"2026-10-22T16:00:00Z","v":9747,"vw":6.536922},{"c":6.63,"h":6.63,"l":6.52,"n":55,"o":6.54,"t":"2026-10-22T16:15:00Z","v":7734,"vw":6.570716},{"c":6.54,"h":6.67,"l":6.525,"n":57,"o":6.65,"t":"2026-10-22T16:30:00Z","v":12337,"vw":6.583804},{"c":6.59,"h":6.59,"l":6.49,"n":37,"o":6.5,"t":"2026-10-22T16:45:00Z","v":8291,"vw":6.50513},{"c":6.6,"h":6.63,"l":6.565,"n":38,"o":6.57,"t":"2026-10-22T17:00:00Z","v":9834,"vw":6.579154},{"c":6.56,"h":6.61,"l":6.53,"n":50,"o":6.58,"t":"2026-10-22T17:15:00Z","v":16724,"vw":6.550808},{"c":6.5401,"h":6.64,"l":6.5401,"n":42,"o":6.56,"t":"2026-10-22T17:30:00Z","v":5432,"vw":6.578262},{"c":6.51,"h":6.615,"l":6.51,"n":10,"o":6.615,"t":"2026-10-22T17:45:00Z","v":1434,"vw":6.545473},{"c":6.5,"h":6.5003,"l":6.5,"n":2,"o":6.5003,"t":"2026-10-22T18:00:00Z","v":300,"vw":6.5001},{"c":6.51,"h":6.575,"l":6.5,"n":11,"o":6.51,"t":"2026-10-22T18:15:00Z","v":861,"vw":6.525},{"c":6.5013,"h":6.5013,"l":6.5013,"n":2,"o":6.5013,"t":"2026-10-22T18:30:00Z","v":163,"vw":6.5013},{"c":6.575,"h":6.575,"l":6.51,"n":19,"o":6.51,"t":"2026-10-22T18:45:00Z","v":1500,"vw":6.515},{"c":6.56,"h":6.56,"l":6.5,"n":59,"o":6.52,"t":"2026-10-22T19:00:00Z","v":6499,"vw":6.524092},{"c":6.54,"h":6.58,"l":6.48,"n":83,"o":6.57,"t":"2026-10-22T19:15:00Z","v":7052,"vw":6.517135},{"c":6.49,"h":6.58,"l":6.49,"n":43,"o":6.51,"t":"2026-10-22T19:30:00Z","v":6553,"vw":6.506401},{"c":6.525,"h":6.54,"l":6.49,"n":81,"o":6.51,"t":"2026-10-22T19:45:00Z","v":6471,"vw":6.509669},{"c":6.49,"h":6.49,"l":6.49,"n":5,"o":6.49,"t":"2026-10-22T20:00:00Z","v":1277,"vw":6.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10607786544363054,"strike":15.490266819546182,"iv":1.6379791144492901,"gamma":0.06632796943476219,"theta":-0.00767435576922813,"vega":0.0030397425883187277,"rho":0.0004226164043500644,"breakevenPct":140.3134774266535},{"delta":0.15,"premium":0.22426390792833711,"strike":18.251545325370788,"iv":2.1029757941883362,"gamma":0.07908923721107948,"theta":-0.015711682851322427,"vega":0.004256027162590105,"rho":0.0005847392982414343,"breakevenPct":184.6811900354257},{"delta":0.2,"premium":0.3852031595221393,"strike":16.916962313020612,"iv":2.6653936032513887,"gamma":0.06036807421206534,"theta":-0.02302837643692275,"vega":0.005035022006113713,"rho":0.0007167659596809618,"breakevenPct":166.59731082500386},{"delta":0.25,"premium":0.42476073044817403,"strike":14.656529688675771,"iv":2.3222602371324763,"gamma":0.08711601607186722,"theta":-0.021197273115529866,"vega":0.005530696032490642,"rho":0.0009398694684978116,"breakevenPct":132.37735622687126},{"delta":0.3,"premium":0.46431830137420876,"strike":12.39609706433093,"iv":1.979126871013564,"gamma":0.11386395793166912,"theta":-0.019366169794136984,"vega":0.006026370058867571,"rho":0.0011629729773146615,"breakevenPct":98.15740162873863},{"delta":0.35,"premium":0.5038758723002434,"strike":10.135664439986087,"iv":1.635993504894652,"gamma":0.14061189979147098,"theta":-0.017535066472744103,"vega":0.0065220440852445,"rho":0.0013860764861315113,"breakevenPct":63.93744703060602},{"delta":0.4,"premium":0.5434334432262783,"strike":7.875231815641243,"iv":1.2928601387757392,"gamma":0.1673598416512729,"theta":-0.015703963151351218,"vega":0.00701771811162143,"rho":0.0016091799949483612,"breakevenPct":29.717492432473364},{"delta":0.45,"premium":0.6739264919941776,"strike":7.247088791848617,"iv":1.2391372634643376,"gamma":0.16584141193595342,"theta":-0.014944759825327511,"vega":0.006867321688500728,"rho":0.0017636255756440283,"breakevenPct":22.049542123925967},{"delta":0.5,"premium":0.8225194080543425,"strike":6.9438379427462396,"iv":1.243018874332848,"gamma":0.1586968219311014,"theta":-0.014398908296943232,"vega":0.006588330907326541,"rho":0.001904405429639316,"breakevenPct":19.666523124816372},{"delta":0.55,"premium":0.9711123241145077,"strike":6.6405870936438625,"iv":1.2469004852013585,"gamma":0.1515522319262494,"theta":-0.013853056768558952,"vega":0.006309340126152353,"rho":0.0020451852836346034,"breakevenPct":17.28350412570678},{"delta":0.6,"premium":1.1197052401746723,"strike":6.3373362445414845,"iv":1.250782096069869,"gamma":0.14440764192139738,"theta":-0.013307205240174673,"vega":0.006030349344978167,"rho":0.0021859651376298908,"breakevenPct":14.900485126597191},{"delta":0.65,"premium":1.2682981562348374,"strike":6.034085395439107,"iv":1.2546637069383795,"gamma":0.13726305191654536,"theta":-0.012761353711790394,"vega":0.005751358563803979,"rho":0.002326744991625179,"breakevenPct":12.517466127487596},{"delta":0.7,"premium":1.4168910722950023,"strike":5.73083454633673,"iv":1.25854531780689,"gamma":0.13011846191169335,"theta":-0.012215502183406115,"vega":0.005472367782629791,"rho":0.0024675248456204665,"breakevenPct":10.134447128378005},{"delta":0.75,"premium":1.5654839883551674,"strike":5.427583697234352,"iv":1.2624269286754004,"gamma":0.12297387190684134,"theta":-0.011669650655021834,"vega":0.005193377001455604,"rho":0.002608304699615754,"breakevenPct":7.751428129268412},{"delta":0.8,"premium":1.7140769044153326,"strike":5.124332848131974,"iv":1.2663085395439106,"gamma":0.11582928190198932,"theta":-0.011123799126637555,"vega":0.004914386220281416,"rho":0.002749084553611042,"breakevenPct":5.368409130158817}],"put":[{"delta":0.1,"premium":0.375,"strike":3.000146811056286,"iv":3.2637798844624943,"gamma":0.037385704240261164,"theta":-0.01577600412098319,"vega":0.003089579391322591,"rho":-0.0008166210731548592,"breakevenPct":59.5508965938939},{"delta":0.15,"premium":0.375,"strike":4.000728390813876,"iv":2.3737046290633783,"gamma":0.07034728635599463,"theta":-0.01435185013632359,"vega":0.00410035431199603,"rho":-0.0010780180374241257,"breakevenPct":44.133614933530424},{"delta":0.2,"premium":0.37520549214574855,"strike":5.000428108636976,"iv":1.4847612767827543,"gamma":0.10327637208042358,"theta":-0.012929966589329425,"vega":0.005110146724593184,"rho":-0.0013395736960441116,"breakevenPct":28.733087573324696},{"delta":0.25,"premium":0.5321644806143843,"strike":5.327426001279967,"iv":1.4592561385327865,"gamma":0.11141656411595163,"theta":-0.013240018055926832,"vega":0.005370462433045149,"rho":-0.0017221845620605564,"breakevenPct":26.113073641516447},{"delta":0.3,"premium":0.6891234690830199,"strike":5.654423893922958,"iv":1.4337510002828187,"gamma":0.11955675615147968,"theta":-0.013550069522524237,"vega":0.005630778141497113,"rho":-0.0021047954280770014,"breakevenPct":23.4930597097082},{"delta":0.35,"premium":0.8460824575516556,"strike":5.981421786565949,"iv":1.4082458620328508,"gamma":0.12769694818700772,"theta":-0.013860120989121644,"vega":0.005891093849949077,"rho":-0.002487406294093446,"breakevenPct":20.87304577789995},{"delta":0.4,"premium":1.0030414460202914,"strike":6.30841967920894,"iv":1.382740723782883,"gamma":0.1358371402225358,"theta":-0.014170172455719051,"vega":0.0061514095584010425,"rho":-0.0028700171601098914,"breakevenPct":18.2530318460917},{"delta":0.45,"premium":1.1600004344889272,"strike":6.6354175718519315,"iv":1.357235585532915,"gamma":0.14397733225806383,"theta":-0.014480223922316456,"vega":0.006411725266853007,"rho":-0.003252628026126336,"breakevenPct":15.63301791428345},{"delta":0.5,"premium":1.3169594229575627,"strike":6.9624154644949225,"iv":1.3317304472829472,"gamma":0.15211752429359188,"theta":-0.014790275388913863,"vega":0.006672040975304971,"rho":-0.003635238892142781,"breakevenPct":13.013003982475203},{"delta":0.55,"premium":1.4739184114261985,"strike":7.289413357137914,"iv":1.3062253090329794,"gamma":0.16025771632911995,"theta":-0.01510032685551127,"vega":0.006932356683756935,"rho":-0.004017849758159227,"breakevenPct":10.392990050666953},{"delta":0.6,"premium":1.7637750915576298,"strike":7.716982863859345,"iv":1.3089185264904273,"gamma":0.16027810249828597,"theta":-0.015080146732779617,"vega":0.00694385530538772,"rho":-0.004505410033894893,"breakevenPct":8.27106668256218},{"delta":0.65,"premium":2.29404220267457,"strike":8.32648529043054,"iv":1.3626222525871332,"gamma":0.14560985108897678,"theta":-0.014462581375418991,"vega":0.006505246612656592,"rho":-0.005182822612605782,"breakevenPct":7.050183547673806},{"delta":0.7,"premium":2.8243093137915096,"strike":8.935987717001735,"iv":1.416325978683839,"gamma":0.13094159967966762,"theta":-0.013845016018058365,"vega":0.006066637919925465,"rho":-0.005860235191316672,"breakevenPct":5.829300412785434},{"delta":0.75,"premium":3.35457642490845,"strike":9.54549014357293,"iv":1.4700297047805448,"gamma":0.11627334827035844,"theta":-0.01322745066069774,"vega":0.0056280292271943385,"rho":-0.006537647770027561,"breakevenPct":4.60841727789706},{"delta":0.8,"premium":4.843544877940516,"strike":11.093544877940516,"iv":1.7099694219608748,"gamma":0.09162657029991457,"theta":-0.013785756726770182,"vega":0.00510400420257394,"rho":-0.00797437914130304,"breakevenPct":3.6979969183359045},{"delta":0.85,"premium":22.891824398817853,"strike":29.146093929171993,"iv":3.476197029923044,"gamma":0.03689531746449611,"theta":-0.022137702446415487,"vega":0.004255969774420891,"rho":-0.02254655715256936,"breakevenPct":3.632210626284439}]},"raw":{"call":[{"delta":0.1,"premium":0.10607786544363054,"strike":15.490266819546182,"iv":1.6379791144492901,"gamma":0.06632796943476219,"theta":-0.00767435576922813,"vega":0.0030397425883187277,"rho":0.0004226164043500644,"breakevenPct":140.3134774266535},{"delta":0.15,"premium":0.22426390792833711,"strike":18.251545325370788,"iv":2.1029757941883362,"gamma":0.07908923721107948,"theta":-0.015711682851322427,"vega":0.004256027162590105,"rho":0.0005847392982414343,"breakevenPct":184.6811900354257},{"delta":0.2,"premium":0.3852031595221393,"strike":16.916962313020612,"iv":2.6653936032513887,"gamma":0.06036807421206534,"theta":-0.02302837643692275,"vega":0.005035022006113713,"rho":0.0007167659596809618,"breakevenPct":166.59731082500386},{"delta":0.25,"premium":0.42476073044817403,"strike":14.656529688675771,"iv":2.3222602371324763,"gamma":0.08711601607186722,"theta":-0.021197273115529866,"vega":0.005530696032490642,"rho":0.0009398694684978116,"breakevenPct":132.37735622687126},{"delta":0.3,"premium":0.46431830137420876,"strike":12.39609706433093,"iv":1.979126871013564,"gamma":0.11386395793166912,"theta":-0.019366169794136984,"vega":0.006026370058867571,"rho":0.0011629729773146615,"breakevenPct":98.15740162873863},{"delta":0.35,"premium":0.5038758723002434,"strike":10.135664439986087,"iv":1.635993504894652,"gamma":0.14061189979147098,"theta":-0.017535066472744103,"vega":0.0065220440852445,"rho":0.0013860764861315113,"breakevenPct":63.93744703060602},{"delta":0.4,"premium":0.5434334432262783,"strike":7.875231815641243,"iv":1.2928601387757392,"gamma":0.1673598416512729,"theta":-0.015703963151351218,"vega":0.00701771811162143,"rho":0.0016091799949483612,"breakevenPct":29.717492432473364},{"delta":0.45,"premium":0.6739264919941776,"strike":7.247088791848617,"iv":1.2391372634643376,"gamma":0.16584141193595342,"theta":-0.014944759825327511,"vega":0.006867321688500728,"rho":0.0017636255756440283,"breakevenPct":22.049542123925967},{"delta":0.5,"premium":0.8225194080543425,"strike":6.9438379427462396,"iv":1.243018874332848,"gamma":0.1586968219311014,"theta":-0.014398908296943232,"vega":0.006588330907326541,"rho":0.001904405429639316,"breakevenPct":19.666523124816372},{"delta":0.55,"premium":0.9711123241145077,"strike":6.6405870936438625,"iv":1.2469004852013585,"gamma":0.1515522319262494,"theta":-0.013853056768558952,"vega":0.006309340126152353,"rho":0.0020451852836346034,"breakevenPct":17.28350412570678},{"delta":0.6,"premium":1.1197052401746723,"strike":6.3373362445414845,"iv":1.250782096069869,"gamma":0.14440764192139738,"theta":-0.013307205240174673,"vega":0.006030349344978167,"rho":0.0021859651376298908,"breakevenPct":14.900485126597191},{"delta":0.65,"premium":1.2682981562348374,"strike":6.034085395439107,"iv":1.2546637069383795,"gamma":0.13726305191654536,"theta":-0.012761353711790394,"vega":0.005751358563803979,"rho":0.002326744991625179,"breakevenPct":12.517466127487596},{"delta":0.7,"premium":1.4168910722950023,"strike":5.73083454633673,"iv":1.25854531780689,"gamma":0.13011846191169335,"theta":-0.012215502183406115,"vega":0.005472367782629791,"rho":0.0024675248456204665,"breakevenPct":10.134447128378005},{"delta":0.75,"premium":1.5654839883551674,"strike":5.427583697234352,"iv":1.2624269286754004,"gamma":0.12297387190684134,"theta":-0.011669650655021834,"vega":0.005193377001455604,"rho":0.002608304699615754,"breakevenPct":7.751428129268412},{"delta":0.8,"premium":1.7140769044153326,"strike":5.124332848131974,"iv":1.2663085395439106,"gamma":0.11582928190198932,"theta":-0.011123799126637555,"vega":0.004914386220281416,"rho":0.002749084553611042,"breakevenPct":5.368409130158817}],"put":[{"delta":0.1,"premium":0.375,"strike":3.000146811056286,"iv":3.2637798844624943,"gamma":0.037385704240261164,"theta":-0.01577600412098319,"vega":0.003089579391322591,"rho":-0.0008166210731548592,"breakevenPct":59.5508965938939},{"delta":0.15,"premium":0.375,"strike":4.000728390813876,"iv":2.3737046290633783,"gamma":0.07034728635599463,"theta":-0.01435185013632359,"vega":0.00410035431199603,"rho":-0.0010780180374241257,"breakevenPct":44.133614933530424},{"delta":0.2,"premium":0.37520549214574855,"strike":5.000428108636976,"iv":1.4847612767827543,"gamma":0.10327637208042358,"theta":-0.012929966589329425,"vega":0.005110146724593184,"rho":-0.0013395736960441116,"breakevenPct":28.733087573324696},{"delta":0.25,"premium":0.5321644806143843,"strike":5.327426001279967,"iv":1.4592561385327865,"gamma":0.11141656411595163,"theta":-0.013240018055926832,"vega":0.005370462433045149,"rho":-0.0017221845620605564,"breakevenPct":26.113073641516447},{"delta":0.3,"premium":0.6891234690830199,"strike":5.654423893922958,"iv":1.4337510002828187,"gamma":0.11955675615147968,"theta":-0.013550069522524237,"vega":0.005630778141497113,"rho":-0.0021047954280770014,"breakevenPct":23.4930597097082},{"delta":0.35,"premium":0.8460824575516556,"strike":5.981421786565949,"iv":1.4082458620328508,"gamma":0.12769694818700772,"theta":-0.013860120989121644,"vega":0.005891093849949077,"rho":-0.002487406294093446,"breakevenPct":20.87304577789995},{"delta":0.4,"premium":1.0030414460202914,"strike":6.30841967920894,"iv":1.382740723782883,"gamma":0.1358371402225358,"theta":-0.014170172455719051,"vega":0.0061514095584010425,"rho":-0.0028700171601098914,"breakevenPct":18.2530318460917},{"delta":0.45,"premium":1.1600004344889272,"strike":6.6354175718519315,"iv":1.357235585532915,"gamma":0.14397733225806383,"theta":-0.014480223922316456,"vega":0.006411725266853007,"rho":-0.003252628026126336,"breakevenPct":15.63301791428345},{"delta":0.5,"premium":1.3169594229575627,"strike":6.9624154644949225,"iv":1.3317304472829472,"gamma":0.15211752429359188,"theta":-0.014790275388913863,"vega":0.006672040975304971,"rho":-0.003635238892142781,"breakevenPct":13.013003982475203},{"delta":0.55,"premium":1.4739184114261985,"strike":7.289413357137914,"iv":1.3062253090329794,"gamma":0.16025771632911995,"theta":-0.01510032685551127,"vega":0.006932356683756935,"rho":-0.004017849758159227,"breakevenPct":10.392990050666953},{"delta":0.6,"premium":1.7637750915576298,"strike":7.716982863859345,"iv":1.3089185264904273,"gamma":0.16027810249828597,"theta":-0.015080146732779617,"vega":0.00694385530538772,"rho":-0.004505410033894893,"breakevenPct":8.27106668256218},{"delta":0.65,"premium":2.29404220267457,"strike":8.32648529043054,"iv":1.3626222525871332,"gamma":0.14560985108897678,"theta":-0.014462581375418991,"vega":0.006505246612656592,"rho":-0.005182822612605782,"breakevenPct":7.050183547673806},{"delta":0.7,"premium":2.8243093137915096,"strike":8.935987717001735,"iv":1.416325978683839,"gamma":0.13094159967966762,"theta":-0.013845016018058365,"vega":0.006066637919925465,"rho":-0.005860235191316672,"breakevenPct":5.829300412785434},{"delta":0.75,"premium":3.35457642490845,"strike":9.54549014357293,"iv":1.4700297047805448,"gamma":0.11627334827035844,"theta":-0.01322745066069774,"vega":0.0056280292271943385,"rho":-0.006537647770027561,"breakevenPct":4.60841727789706},{"delta":0.8,"premium":4.843544877940516,"strike":11.093544877940516,"iv":1.7099694219608748,"gamma":0.09162657029991457,"theta":-0.013785756726770182,"vega":0.00510400420257394,"rho":-0.00797437914130304,"breakevenPct":3.6979969183359045},{"delta":0.85,"premium":22.891824398817853,"strike":29.146093929171993,"iv":3.476197029923044,"gamma":0.03689531746449611,"theta":-0.022137702446415487,"vega":0.004255969774420891,"rho":-0.02254655715256936,"breakevenPct":3.632210626284439}]}},"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"}}