{"symbol":"AIRO","url":"https://intraalpha.com/companies/AIRO","capturedAt":"2026-10-23T03:00:03.410Z","state":"ready","quote":{"symbol":"AIRO","last_price":4.79,"prev_close":5.1,"regular_close":4.78,"change":-0.31,"change_pct":-6.0784,"regular_change":-0.32,"regular_change_pct":-6.2745,"extended_change":0.01,"extended_change_pct":0.2092,"bid":4.79,"ask":4.88,"bid_size":100,"ask_size":1000,"volume":366022,"vwap":4.837204,"open":4.95,"high":5.07,"low":4.74,"close":4.78,"trade_count":4743,"last_trade_at":"2026-10-22T22:28:24.242725788Z","last_quote_at":"2026-10-22T22:23:23.868538255Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:00.587768409-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AIRO","fetched_at":"2026-10-23T03:00:02.738012+00:00","name":"AIRO Group Holdings, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"AIRO Group Holdings, Inc., a multi-faceted advanced Aerospace and Defense company. The company is headquartered in Albuquerque, New Mexico.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":160935000,"ebitda":-9281000,"pe_ratio":null,"peg_ratio":null,"book_value":22.82,"dividend_per_share":null,"dividend_yield":null,"eps":-0.82,"revenue_ttm":106643000,"gross_profit_ttm":62500000,"profit_margin":-0.239,"operating_margin_ttm":0.0383,"return_on_assets_ttm":-0.0179,"return_on_equity_ttm":-0.0364,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.759,"analyst_target_price":15.5,"analyst_number":0,"beta":null,"fifty_two_week_high":17.92,"fifty_two_week_low":4.74,"fifty_day_ma":7.15,"two_hundred_day_ma":8.32,"shares_outstanding":31555900,"forward_pe":null,"price_to_sales":1.509,"price_to_book":0.314,"ev_to_revenue":1.972,"ev_to_ebitda":6.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:02.738012+00:00"},"optionObservedAt":"2026-10-22T19:55:05.426Z","bars":[{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-16T12:20:00Z","v":1010,"vw":5.55},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-16T12:25:00Z","v":100,"vw":5.45},{"c":5.435,"h":5.495,"l":5.41,"n":44,"o":5.49,"t":"2026-10-16T13:30:00Z","v":9578,"vw":5.485265},{"c":5.43,"h":5.43,"l":5.3601,"n":37,"o":5.42,"t":"2026-10-16T13:35:00Z","v":7049,"vw":5.373782},{"c":5.52,"h":5.52,"l":5.42,"n":96,"o":5.42,"t":"2026-10-16T13:40:00Z","v":2479,"vw":5.473591},{"c":5.49,"h":5.5,"l":5.48,"n":57,"o":5.5,"t":"2026-10-16T13:45:00Z","v":4094,"vw":5.490245},{"c":5.61,"h":5.61,"l":5.46,"n":102,"o":5.48,"t":"2026-10-16T13:50:00Z","v":7049,"vw":5.529004},{"c":5.62,"h":5.63,"l":5.591,"n":104,"o":5.62,"t":"2026-10-16T13:55:00Z","v":6637,"vw":5.610261},{"c":5.63,"h":5.67,"l":5.63,"n":106,"o":5.64,"t":"2026-10-16T14:00:00Z","v":9177,"vw":5.651427},{"c":5.62,"h":5.64,"l":5.62,"n":50,"o":5.64,"t":"2026-10-16T14:05:00Z","v":3375,"vw":5.62365},{"c":5.525,"h":5.6019,"l":5.525,"n":108,"o":5.6019,"t":"2026-10-16T14:10:00Z","v":16765,"vw":5.555652},{"c":5.52,"h":5.53,"l":5.52,"n":30,"o":5.53,"t":"2026-10-16T14:15:00Z","v":1370,"vw":5.523485},{"c":5.53,"h":5.53,"l":5.5,"n":42,"o":5.51,"t":"2026-10-16T14:20:00Z","v":2515,"vw":5.522053},{"c":5.53,"h":5.5499,"l":5.53,"n":18,"o":5.53,"t":"2026-10-16T14:25:00Z","v":654,"vw":5.534975},{"c":5.545,"h":5.56,"l":5.54,"n":62,"o":5.54,"t":"2026-10-16T14:30:00Z","v":2545,"vw":5.546719},{"c":5.56,"h":5.56,"l":5.55,"n":15,"o":5.55,"t":"2026-10-16T14:35:00Z","v":486,"vw":5.553333},{"c":5.54,"h":5.545,"l":5.525,"n":72,"o":5.545,"t":"2026-10-16T14:40:00Z","v":3784,"vw":5.534554},{"c":5.55,"h":5.57,"l":5.535,"n":53,"o":5.535,"t":"2026-10-16T14:45:00Z","v":1994,"vw":5.56},{"c":5.515,"h":5.55,"l":5.515,"n":27,"o":5.55,"t":"2026-10-16T14:50:00Z","v":867,"vw":5.537857},{"c":5.52,"h":5.53,"l":5.52,"n":25,"o":5.52,"t":"2026-10-16T14:55:00Z","v":1233,"vw":5.522597},{"c":5.49,"h":5.51,"l":5.49,"n":40,"o":5.51,"t":"2026-10-16T15:00:00Z","v":1061,"vw":5.5},{"c":5.4421,"h":5.49,"l":5.4421,"n":66,"o":5.49,"t":"2026-10-16T15:05:00Z","v":4238,"vw":5.459254},{"c":5.435,"h":5.44,"l":5.43,"n":67,"o":5.43,"t":"2026-10-16T15:10:00Z","v":2343,"vw":5.437219},{"c":5.435,"h":5.435,"l":5.435,"n":5,"o":5.435,"t":"2026-10-16T15:15:00Z","v":108,"vw":5.435},{"c":5.39,"h":5.42,"l":5.39,"n":85,"o":5.42,"t":"2026-10-16T15:20:00Z","v":4463,"vw":5.397364},{"c":5.42,"h":5.43,"l":5.4,"n":41,"o":5.4,"t":"2026-10-16T15:25:00Z","v":1741,"vw":5.410722},{"c":5.42,"h":5.43,"l":5.415,"n":64,"o":5.415,"t":"2026-10-16T15:30:00Z","v":2459,"vw":5.42},{"c":5.43,"h":5.455,"l":5.42,"n":85,"o":5.42,"t":"2026-10-16T15:35:00Z","v":5836,"vw":5.437778},{"c":5.42,"h":5.42,"l":5.42,"n":40,"o":5.42,"t":"2026-10-16T15:40:00Z","v":812,"vw":5.42},{"c":5.43,"h":5.435,"l":5.41,"n":48,"o":5.41,"t":"2026-10-16T15:45:00Z","v":3337,"vw":5.428892},{"c":5.385,"h":5.415,"l":5.385,"n":87,"o":5.41,"t":"2026-10-16T15:50:00Z","v":6350,"vw":5.404078},{"c":5.37,"h":5.4,"l":5.37,"n":25,"o":5.4,"t":"2026-10-16T15:55:00Z","v":4042,"vw":5.394055},{"c":5.37,"h":5.375,"l":5.36,"n":59,"o":5.37,"t":"2026-10-16T16:00:00Z","v":2618,"vw":5.369178},{"c":5.35,"h":5.38,"l":5.34,"n":71,"o":5.37,"t":"2026-10-16T16:05:00Z","v":2840,"vw":5.366356},{"c":5.3798,"h":5.3798,"l":5.37,"n":39,"o":5.37,"t":"2026-10-16T16:10:00Z","v":1919,"vw":5.378593},{"c":5.38,"h":5.395,"l":5.38,"n":34,"o":5.395,"t":"2026-10-16T16:15:00Z","v":902,"vw":5.38625},{"c":5.36,"h":5.38,"l":5.36,"n":85,"o":5.38,"t":"2026-10-16T16:20:00Z","v":5619,"vw":5.366805},{"c":5.36,"h":5.37,"l":5.36,"n":13,"o":5.37,"t":"2026-10-16T16:25:00Z","v":674,"vw":5.365},{"c":5.355,"h":5.36,"l":5.35,"n":36,"o":5.35,"t":"2026-10-16T16:30:00Z","v":1825,"vw":5.357891},{"c":5.37,"h":5.37,"l":5.35,"n":39,"o":5.35,"t":"2026-10-16T16:35:00Z","v":2257,"vw":5.363529},{"c":5.38,"h":5.38,"l":5.37,"n":21,"o":5.37,"t":"2026-10-16T16:40:00Z","v":652,"vw":5.373333},{"c":5.3624,"h":5.38,"l":5.3624,"n":56,"o":5.38,"t":"2026-10-16T16:45:00Z","v":1952,"vw":5.3703},{"c":5.36,"h":5.365,"l":5.3501,"n":31,"o":5.365,"t":"2026-10-16T16:50:00Z","v":1457,"vw":5.354473},{"c":5.3406,"h":5.35,"l":5.34,"n":39,"o":5.35,"t":"2026-10-16T16:55:00Z","v":2480,"vw":5.344036},{"c":5.305,"h":5.34,"l":5.305,"n":75,"o":5.34,"t":"2026-10-16T17:00:00Z","v":3639,"vw":5.317555},{"c":5.32,"h":5.33,"l":5.295,"n":134,"o":5.3,"t":"2026-10-16T17:05:00Z","v":6695,"vw":5.309234},{"c":5.33,"h":5.33,"l":5.33,"n":25,"o":5.33,"t":"2026-10-16T17:10:00Z","v":916,"vw":5.33},{"c":5.31,"h":5.32,"l":5.31,"n":43,"o":5.32,"t":"2026-10-16T17:15:00Z","v":2585,"vw":5.310486},{"c":5.32,"h":5.32,"l":5.31,"n":110,"o":5.32,"t":"2026-10-16T17:20:00Z","v":2919,"vw":5.317906},{"c":5.33,"h":5.33,"l":5.32,"n":22,"o":5.32,"t":"2026-10-16T17:25:00Z","v":1243,"vw":5.327406},{"c":5.3498,"h":5.3498,"l":5.34,"n":16,"o":5.34,"t":"2026-10-16T17:30:00Z","v":854,"vw":5.348041},{"c":5.34,"h":5.3578,"l":5.33,"n":99,"o":5.345,"t":"2026-10-16T17:35:00Z","v":6268,"vw":5.342818},{"c":5.37,"h":5.37,"l":5.35,"n":113,"o":5.35,"t":"2026-10-16T17:40:00Z","v":3487,"vw":5.360231},{"c":5.3479,"h":5.36,"l":5.34,"n":35,"o":5.36,"t":"2026-10-16T17:45:00Z","v":1295,"vw":5.350107},{"c":5.33,"h":5.34,"l":5.33,"n":56,"o":5.33,"t":"2026-10-16T17:50:00Z","v":1520,"vw":5.33705},{"c":5.33,"h":5.33,"l":5.33,"n":31,"o":5.33,"t":"2026-10-16T17:55:00Z","v":1367,"vw":5.33},{"c":5.315,"h":5.315,"l":5.31,"n":35,"o":5.31,"t":"2026-10-16T18:00:00Z","v":2064,"vw":5.310526},{"c":5.34,"h":5.34,"l":5.315,"n":55,"o":5.315,"t":"2026-10-16T18:05:00Z","v":2414,"vw":5.324352},{"c":5.33,"h":5.33,"l":5.33,"n":49,"o":5.33,"t":"2026-10-16T18:10:00Z","v":1036,"vw":5.33},{"c":5.335,"h":5.3486,"l":5.335,"n":45,"o":5.335,"t":"2026-10-16T18:15:00Z","v":1612,"vw":5.340357},{"c":5.325,"h":5.33,"l":5.32,"n":133,"o":5.325,"t":"2026-10-16T18:20:00Z","v":9009,"vw":5.322388},{"c":5.325,"h":5.33,"l":5.32,"n":95,"o":5.33,"t":"2026-10-16T18:25:00Z","v":2397,"vw":5.323},{"c":5.32,"h":5.32,"l":5.318,"n":16,"o":5.318,"t":"2026-10-16T18:30:00Z","v":885,"vw":5.318857},{"c":5.31,"h":5.32,"l":5.31,"n":26,"o":5.32,"t":"2026-10-16T18:35:00Z","v":943,"vw":5.311458},{"c":5.31,"h":5.31,"l":5.31,"n":56,"o":5.31,"t":"2026-10-16T18:40:00Z","v":2088,"vw":5.31},{"c":5.3013,"h":5.31,"l":5.3,"n":42,"o":5.31,"t":"2026-10-16T18:45:00Z","v":1985,"vw":5.301603},{"c":5.3,"h":5.305,"l":5.3,"n":28,"o":5.305,"t":"2026-10-16T18:50:00Z","v":1246,"vw":5.303821},{"c":5.295,"h":5.295,"l":5.295,"n":3,"o":5.295,"t":"2026-10-16T18:55:00Z","v":149,"vw":5.295},{"c":5.27,"h":5.3,"l":5.27,"n":103,"o":5.3,"t":"2026-10-16T19:00:00Z","v":4420,"vw":5.286014},{"c":5.26,"h":5.27,"l":5.26,"n":50,"o":5.26,"t":"2026-10-16T19:05:00Z","v":1209,"vw":5.263205},{"c":5.29,"h":5.29,"l":5.26,"n":81,"o":5.26,"t":"2026-10-16T19:10:00Z","v":3507,"vw":5.274535},{"c":5.3,"h":5.31,"l":5.285,"n":69,"o":5.31,"t":"2026-10-16T19:15:00Z","v":2590,"vw":5.29526},{"c":5.32,"h":5.33,"l":5.3,"n":103,"o":5.31,"t":"2026-10-16T19:20:00Z","v":7209,"vw":5.315056},{"c":5.32,"h":5.32,"l":5.3101,"n":50,"o":5.32,"t":"2026-10-16T19:25:00Z","v":3486,"vw":5.317467},{"c":5.29,"h":5.325,"l":5.29,"n":85,"o":5.32,"t":"2026-10-16T19:30:00Z","v":3102,"vw":5.309588},{"c":5.29,"h":5.295,"l":5.285,"n":64,"o":5.295,"t":"2026-10-16T19:35:00Z","v":3365,"vw":5.291591},{"c":5.27,"h":5.29,"l":5.27,"n":130,"o":5.29,"t":"2026-10-16T19:40:00Z","v":5924,"vw":5.277141},{"c":5.275,"h":5.28,"l":5.26,"n":52,"o":5.27,"t":"2026-10-16T19:45:00Z","v":3485,"vw":5.268249},{"c":5.31,"h":5.31,"l":5.285,"n":100,"o":5.29,"t":"2026-10-16T19:50:00Z","v":4978,"vw":5.292045},{"c":5.28,"h":5.32,"l":5.28,"n":382,"o":5.305,"t":"2026-10-16T19:55:00Z","v":18393,"vw":5.294238},{"c":5.3,"h":5.3,"l":5.3,"n":11,"o":5.3,"t":"2026-10-16T20:00:00Z","v":37481,"vw":5.3},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-16T20:15:00Z","v":100,"vw":5.39},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-16T21:15:00Z","v":100,"vw":5.39},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-16T21:30:00Z","v":200,"vw":5.3},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-16T23:35:00Z","v":100,"vw":5.39},{"c":5.47,"h":5.47,"l":5.47,"n":2,"o":5.47,"t":"2026-10-19T08:00:00Z","v":1000,"vw":5.47},{"c":5.33,"h":5.69,"l":5.31,"n":74,"o":5.69,"t":"2026-10-19T13:30:00Z","v":6958,"vw":5.384818},{"c":5.27,"h":5.35,"l":5.26,"n":241,"o":5.32,"t":"2026-10-19T13:35:00Z","v":36687,"vw":5.320684},{"c":5.29,"h":5.3,"l":5.275,"n":58,"o":5.28,"t":"2026-10-19T13:40:00Z","v":3729,"vw":5.288283},{"c":5.3,"h":5.3,"l":5.27,"n":34,"o":5.285,"t":"2026-10-19T13:45:00Z","v":2899,"vw":5.292906},{"c":5.255,"h":5.285,"l":5.235,"n":78,"o":5.285,"t":"2026-10-19T13:50:00Z","v":3910,"vw":5.255789},{"c":5.255,"h":5.255,"l":5.255,"n":8,"o":5.255,"t":"2026-10-19T13:55:00Z","v":413,"vw":5.255},{"c":5.235,"h":5.2418,"l":5.21,"n":67,"o":5.2418,"t":"2026-10-19T14:00:00Z","v":8726,"vw":5.232911},{"c":5.22,"h":5.23,"l":5.22,"n":16,"o":5.23,"t":"2026-10-19T14:05:00Z","v":1614,"vw":5.227419},{"c":5.205,"h":5.205,"l":5.185,"n":117,"o":5.195,"t":"2026-10-19T14:10:00Z","v":6161,"vw":5.19304},{"c":5.22,"h":5.22,"l":5.21,"n":10,"o":5.21,"t":"2026-10-19T14:15:00Z","v":639,"vw":5.216},{"c":5.215,"h":5.215,"l":5.215,"n":11,"o":5.215,"t":"2026-10-19T14:20:00Z","v":342,"vw":5.215},{"c":5.21,"h":5.215,"l":5.21,"n":27,"o":5.215,"t":"2026-10-19T14:25:00Z","v":1275,"vw":5.212263},{"c":5.18,"h":5.2004,"l":5.16,"n":93,"o":5.2,"t":"2026-10-19T14:30:00Z","v":8581,"vw":5.187502},{"c":5.2,"h":5.21,"l":5.2,"n":25,"o":5.2,"t":"2026-10-19T14:35:00Z","v":1122,"vw":5.202308},{"c":5.21,"h":5.21,"l":5.195,"n":25,"o":5.195,"t":"2026-10-19T14:40:00Z","v":1118,"vw":5.205333},{"c":5.24,"h":5.27,"l":5.22,"n":64,"o":5.22,"t":"2026-10-19T14:45:00Z","v":6475,"vw":5.24595},{"c":5.215,"h":5.24,"l":5.215,"n":27,"o":5.23,"t":"2026-10-19T14:50:00Z","v":1287,"vw":5.225583},{"c":5.23,"h":5.235,"l":5.23,"n":32,"o":5.23,"t":"2026-10-19T14:55:00Z","v":1729,"vw":5.230385},{"c":5.24,"h":5.25,"l":5.232,"n":53,"o":5.25,"t":"2026-10-19T15:00:00Z","v":2594,"vw":5.244367},{"c":5.245,"h":5.25,"l":5.235,"n":63,"o":5.235,"t":"2026-10-19T15:05:00Z","v":5424,"vw":5.245334},{"c":5.255,"h":5.255,"l":5.245,"n":36,"o":5.245,"t":"2026-10-19T15:10:00Z","v":1910,"vw":5.247666},{"c":5.255,"h":5.2599,"l":5.25,"n":31,"o":5.25,"t":"2026-10-19T15:15:00Z","v":2114,"vw":5.256303},{"c":5.26,"h":5.26,"l":5.255,"n":60,"o":5.255,"t":"2026-10-19T15:20:00Z","v":3095,"vw":5.257821},{"c":5.26,"h":5.265,"l":5.26,"n":20,"o":5.265,"t":"2026-10-19T15:25:00Z","v":1261,"vw":5.261355},{"c":5.27,"h":5.27,"l":5.26,"n":11,"o":5.26,"t":"2026-10-19T15:30:00Z","v":325,"vw":5.265},{"c":5.255,"h":5.27,"l":5.25,"n":48,"o":5.26,"t":"2026-10-19T15:35:00Z","v":3124,"vw":5.262727},{"c":5.27,"h":5.27,"l":5.255,"n":24,"o":5.255,"t":"2026-10-19T15:40:00Z","v":1178,"vw":5.262143},{"c":5.27,"h":5.27,"l":5.27,"n":7,"o":5.27,"t":"2026-10-19T15:45:00Z","v":354,"vw":5.27},{"c":5.29,"h":5.29,"l":5.27,"n":40,"o":5.27,"t":"2026-10-19T15:50:00Z","v":7730,"vw":5.283698},{"c":5.29,"h":5.29,"l":5.29,"n":36,"o":5.29,"t":"2026-10-19T15:55:00Z","v":1972,"vw":5.29},{"c":5.26,"h":5.28,"l":5.26,"n":66,"o":5.28,"t":"2026-10-19T16:00:00Z","v":3287,"vw":5.2628},{"c":5.26,"h":5.26,"l":5.26,"n":11,"o":5.26,"t":"2026-10-19T16:05:00Z","v":863,"vw":5.26},{"c":5.25,"h":5.25,"l":5.245,"n":9,"o":5.245,"t":"2026-10-19T16:10:00Z","v":676,"vw":5.248333},{"c":5.245,"h":5.245,"l":5.245,"n":12,"o":5.245,"t":"2026-10-19T16:15:00Z","v":565,"vw":5.245},{"c":5.245,"h":5.245,"l":5.2421,"n":22,"o":5.245,"t":"2026-10-19T16:20:00Z","v":2503,"vw":5.244678},{"c":5.2305,"h":5.2305,"l":5.2305,"n":6,"o":5.2305,"t":"2026-10-19T16:25:00Z","v":327,"vw":5.2305},{"c":5.23,"h":5.2499,"l":5.22,"n":96,"o":5.23,"t":"2026-10-19T16:30:00Z","v":19444,"vw":5.240754},{"c":5.23,"h":5.23,"l":5.23,"n":9,"o":5.23,"t":"2026-10-19T16:35:00Z","v":295,"vw":5.23},{"c":5.235,"h":5.235,"l":5.235,"n":6,"o":5.235,"t":"2026-10-19T16:40:00Z","v":651,"vw":5.235},{"c":5.21,"h":5.23,"l":5.21,"n":33,"o":5.23,"t":"2026-10-19T16:45:00Z","v":1599,"vw":5.217273},{"c":5.21,"h":5.21,"l":5.205,"n":5,"o":5.205,"t":"2026-10-19T16:50:00Z","v":557,"vw":5.20656},{"c":5.195,"h":5.2,"l":5.195,"n":25,"o":5.2,"t":"2026-10-19T17:00:00Z","v":941,"vw":5.19598},{"c":5.1874,"h":5.1874,"l":5.1874,"n":3,"o":5.1874,"t":"2026-10-19T17:05:00Z","v":249,"vw":5.1874},{"c":5.2,"h":5.2,"l":5.18,"n":56,"o":5.18,"t":"2026-10-19T17:10:00Z","v":3049,"vw":5.192857},{"c":5.2,"h":5.2,"l":5.2,"n":6,"o":5.2,"t":"2026-10-19T17:15:00Z","v":129,"vw":5.2},{"c":5.21,"h":5.22,"l":5.17,"n":93,"o":5.191,"t":"2026-10-19T17:20:00Z","v":22102,"vw":5.17924},{"c":5.2001,"h":5.205,"l":5.2,"n":27,"o":5.205,"t":"2026-10-19T17:30:00Z","v":5818,"vw":5.202879},{"c":5.2,"h":5.205,"l":5.2,"n":24,"o":5.205,"t":"2026-10-19T17:35:00Z","v":1300,"vw":5.203152},{"c":5.2,"h":5.2,"l":5.2,"n":50,"o":5.2,"t":"2026-10-19T17:40:00Z","v":2603,"vw":5.2},{"c":5.175,"h":5.19,"l":5.175,"n":43,"o":5.19,"t":"2026-10-19T17:45:00Z","v":1774,"vw":5.184494},{"c":5.17,"h":5.175,"l":5.165,"n":53,"o":5.175,"t":"2026-10-19T17:50:00Z","v":2995,"vw":5.169822},{"c":5.18,"h":5.18,"l":5.17,"n":10,"o":5.1798,"t":"2026-10-19T17:55:00Z","v":1572,"vw":5.179143},{"c":5.215,"h":5.22,"l":5.2,"n":25,"o":5.2,"t":"2026-10-19T18:00:00Z","v":3191,"vw":5.202568},{"c":5.23,"h":5.23,"l":5.21,"n":37,"o":5.215,"t":"2026-10-19T18:05:00Z","v":2506,"vw":5.217207},{"c":5.225,"h":5.23,"l":5.225,"n":8,"o":5.23,"t":"2026-10-19T18:10:00Z","v":379,"vw":5.2275},{"c":5.24,"h":5.24,"l":5.23,"n":35,"o":5.23,"t":"2026-10-19T18:15:00Z","v":1698,"vw":5.235455},{"c":5.24,"h":5.24,"l":5.24,"n":21,"o":5.24,"t":"2026-10-19T18:20:00Z","v":2268,"vw":5.24},{"c":5.24,"h":5.24,"l":5.23,"n":25,"o":5.24,"t":"2026-10-19T18:25:00Z","v":993,"vw":5.233333},{"c":5.23,"h":5.2399,"l":5.23,"n":28,"o":5.2399,"t":"2026-10-19T18:35:00Z","v":1866,"vw":5.233585},{"c":5.25,"h":5.25,"l":5.23,"n":31,"o":5.23,"t":"2026-10-19T18:40:00Z","v":1362,"vw":5.242},{"c":5.255,"h":5.265,"l":5.25,"n":52,"o":5.25,"t":"2026-10-19T18:45:00Z","v":3135,"vw":5.256772},{"c":5.26,"h":5.26,"l":5.255,"n":5,"o":5.255,"t":"2026-10-19T18:50:00Z","v":260,"vw":5.2575},{"c":5.26,"h":5.2651,"l":5.26,"n":45,"o":5.26,"t":"2026-10-19T18:55:00Z","v":3779,"vw":5.26144},{"c":5.2626,"h":5.27,"l":5.26,"n":22,"o":5.26,"t":"2026-10-19T19:00:00Z","v":1495,"vw":5.261917},{"c":5.27,"h":5.27,"l":5.27,"n":5,"o":5.27,"t":"2026-10-19T19:05:00Z","v":157,"vw":5.27},{"c":5.27,"h":5.27,"l":5.265,"n":40,"o":5.27,"t":"2026-10-19T19:10:00Z","v":2457,"vw":5.269722},{"c":5.28,"h":5.28,"l":5.27,"n":40,"o":5.27,"t":"2026-10-19T19:15:00Z","v":4189,"vw":5.27905},{"c":5.295,"h":5.295,"l":5.285,"n":86,"o":5.29,"t":"2026-10-19T19:20:00Z","v":4384,"vw":5.2912},{"c":5.29,"h":5.2902,"l":5.29,"n":58,"o":5.29,"t":"2026-10-19T19:25:00Z","v":2919,"vw":5.290011},{"c":5.3,"h":5.3,"l":5.29,"n":9,"o":5.29,"t":"2026-10-19T19:30:00Z","v":545,"vw":5.295},{"c":5.315,"h":5.32,"l":5.31,"n":51,"o":5.31,"t":"2026-10-19T19:35:00Z","v":2651,"vw":5.315},{"c":5.315,"h":5.315,"l":5.31,"n":39,"o":5.31,"t":"2026-10-19T19:40:00Z","v":1296,"vw":5.31358},{"c":5.31,"h":5.315,"l":5.305,"n":96,"o":5.315,"t":"2026-10-19T19:45:00Z","v":6464,"vw":5.309153},{"c":5.3,"h":5.31,"l":5.3,"n":107,"o":5.31,"t":"2026-10-19T19:50:00Z","v":6354,"vw":5.302286},{"c":5.295,"h":5.31,"l":5.29,"n":339,"o":5.3,"t":"2026-10-19T19:55:00Z","v":18497,"vw":5.298467},{"c":5.29,"h":5.29,"l":5.29,"n":8,"o":5.29,"t":"2026-10-19T20:00:00Z","v":28613,"vw":5.29},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-19T20:15:00Z","v":100,"vw":5.21},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-19T22:40:00Z","v":500,"vw":5.39},{"c":5.37,"h":5.37,"l":5.295,"n":7,"o":5.295,"t":"2026-10-20T11:00:00Z","v":512,"vw":5.332871},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-20T11:50:00Z","v":100,"vw":5.26},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-10-20T12:00:00Z","v":105,"vw":5.25},{"c":5.3496,"h":5.3496,"l":5.3496,"n":1,"o":5.3496,"t":"2026-10-20T13:05:00Z","v":100,"vw":5.3496},{"c":5.24,"h":5.26,"l":5.1507,"n":219,"o":5.25,"t":"2026-10-20T13:30:00Z","v":18595,"vw":5.223242},{"c":5.26,"h":5.28,"l":5.2424,"n":42,"o":5.25,"t":"2026-10-20T13:35:00Z","v":9724,"vw":5.256572},{"c":5.23,"h":5.23,"l":5.21,"n":15,"o":5.225,"t":"2026-10-20T13:40:00Z","v":552,"vw":5.225},{"c":5.21,"h":5.21,"l":5.21,"n":20,"o":5.21,"t":"2026-10-20T13:45:00Z","v":771,"vw":5.21},{"c":5.225,"h":5.23,"l":5.21,"n":68,"o":5.21,"t":"2026-10-20T13:50:00Z","v":6605,"vw":5.221029},{"c":5.25,"h":5.25,"l":5.25,"n":11,"o":5.25,"t":"2026-10-20T13:55:00Z","v":308,"vw":5.25},{"c":5.245,"h":5.26,"l":5.245,"n":48,"o":5.25,"t":"2026-10-20T14:00:00Z","v":2338,"vw":5.252556},{"c":5.28,"h":5.29,"l":5.24,"n":39,"o":5.25,"t":"2026-10-20T14:05:00Z","v":2633,"vw":5.274622},{"c":5.28,"h":5.29,"l":5.28,"n":16,"o":5.28,"t":"2026-10-20T14:10:00Z","v":1095,"vw":5.286324},{"c":5.3,"h":5.3,"l":5.28,"n":33,"o":5.28,"t":"2026-10-20T14:15:00Z","v":1806,"vw":5.286129},{"c":5.335,"h":5.335,"l":5.295,"n":71,"o":5.315,"t":"2026-10-20T14:20:00Z","v":13721,"vw":5.32647},{"c":5.37,"h":5.39,"l":5.335,"n":73,"o":5.335,"t":"2026-10-20T14:25:00Z","v":5546,"vw":5.365004},{"c":5.32,"h":5.39,"l":5.311,"n":123,"o":5.38,"t":"2026-10-20T14:30:00Z","v":8507,"vw":5.338977},{"c":5.335,"h":5.335,"l":5.32,"n":40,"o":5.32,"t":"2026-10-20T14:35:00Z","v":3686,"vw":5.326475},{"c":5.368,"h":5.368,"l":5.335,"n":41,"o":5.335,"t":"2026-10-20T14:40:00Z","v":4817,"vw":5.358035},{"c":5.36,"h":5.385,"l":5.3524,"n":58,"o":5.37,"t":"2026-10-20T14:45:00Z","v":5220,"vw":5.363796},{"c":5.36,"h":5.36,"l":5.35,"n":75,"o":5.35,"t":"2026-10-20T14:50:00Z","v":9278,"vw":5.351695},{"c":5.34,"h":5.37,"l":5.325,"n":80,"o":5.37,"t":"2026-10-20T14:55:00Z","v":6443,"vw":5.35072},{"c":5.32,"h":5.33,"l":5.32,"n":37,"o":5.33,"t":"2026-10-20T15:00:00Z","v":2198,"vw":5.325957},{"c":5.3,"h":5.31,"l":5.2937,"n":21,"o":5.31,"t":"2026-10-20T15:05:00Z","v":1477,"vw":5.306558},{"c":5.22,"h":5.29,"l":5.2,"n":73,"o":5.29,"t":"2026-10-20T15:10:00Z","v":13158,"vw":5.212792},{"c":5.24,"h":5.24,"l":5.19,"n":73,"o":5.22,"t":"2026-10-20T15:15:00Z","v":4924,"vw":5.218077},{"c":5.225,"h":5.23,"l":5.225,"n":4,"o":5.225,"t":"2026-10-20T15:20:00Z","v":400,"vw":5.22625},{"c":5.24,"h":5.24,"l":5.24,"n":13,"o":5.24,"t":"2026-10-20T15:25:00Z","v":1742,"vw":5.24},{"c":5.21,"h":5.23,"l":5.21,"n":71,"o":5.23,"t":"2026-10-20T15:30:00Z","v":5365,"vw":5.218365},{"c":5.18,"h":5.2184,"l":5.18,"n":57,"o":5.21,"t":"2026-10-20T15:35:00Z","v":5489,"vw":5.194237},{"c":5.21,"h":5.21,"l":5.18,"n":45,"o":5.18,"t":"2026-10-20T15:40:00Z","v":2698,"vw":5.191105},{"c":5.185,"h":5.2,"l":5.1801,"n":23,"o":5.2,"t":"2026-10-20T15:45:00Z","v":3328,"vw":5.182961},{"c":5.19,"h":5.19,"l":5.185,"n":15,"o":5.185,"t":"2026-10-20T15:50:00Z","v":1180,"vw":5.188264},{"c":5.18,"h":5.1995,"l":5.175,"n":54,"o":5.1995,"t":"2026-10-20T15:55:00Z","v":17160,"vw":5.185024},{"c":5.19,"h":5.19,"l":5.18,"n":13,"o":5.185,"t":"2026-10-20T16:00:00Z","v":1224,"vw":5.1875},{"c":5.17,"h":5.18,"l":5.16,"n":69,"o":5.175,"t":"2026-10-20T16:05:00Z","v":12891,"vw":5.165246},{"c":5.17,"h":5.17,"l":5.165,"n":25,"o":5.17,"t":"2026-10-20T16:10:00Z","v":1295,"vw":5.168134},{"c":5.16,"h":5.18,"l":5.16,"n":24,"o":5.1671,"t":"2026-10-20T16:15:00Z","v":10843,"vw":5.16306},{"c":5.2,"h":5.2,"l":5.17,"n":37,"o":5.17,"t":"2026-10-20T16:20:00Z","v":2156,"vw":5.183558},{"c":5.22,"h":5.22,"l":5.22,"n":5,"o":5.22,"t":"2026-10-20T16:25:00Z","v":183,"vw":5.22},{"c":5.2,"h":5.24,"l":5.18,"n":56,"o":5.2,"t":"2026-10-20T16:30:00Z","v":26826,"vw":5.184654},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-20T16:35:00Z","v":150,"vw":5.2},{"c":5.21,"h":5.22,"l":5.2,"n":26,"o":5.22,"t":"2026-10-20T16:40:00Z","v":1702,"vw":5.205447},{"c":5.2,"h":5.2,"l":5.195,"n":9,"o":5.2,"t":"2026-10-20T16:45:00Z","v":640,"vw":5.197419},{"c":5.185,"h":5.2,"l":5.18,"n":107,"o":5.195,"t":"2026-10-20T16:50:00Z","v":5846,"vw":5.186354},{"c":5.18,"h":5.18,"l":5.18,"n":5,"o":5.18,"t":"2026-10-20T16:55:00Z","v":169,"vw":5.18},{"c":5.17,"h":5.18,"l":5.17,"n":9,"o":5.18,"t":"2026-10-20T17:00:00Z","v":911,"vw":5.175781},{"c":5.18,"h":5.1892,"l":5.18,"n":18,"o":5.18,"t":"2026-10-20T17:05:00Z","v":1213,"vw":5.180836},{"c":5.19,"h":5.19,"l":5.185,"n":48,"o":5.19,"t":"2026-10-20T17:10:00Z","v":5613,"vw":5.188244},{"c":5.185,"h":5.185,"l":5.185,"n":1,"o":5.185,"t":"2026-10-20T17:15:00Z","v":1000,"vw":5.185},{"c":5.185,"h":5.185,"l":5.185,"n":17,"o":5.185,"t":"2026-10-20T17:20:00Z","v":1056,"vw":5.185},{"c":5.185,"h":5.185,"l":5.18,"n":21,"o":5.185,"t":"2026-10-20T17:25:00Z","v":3147,"vw":5.181804},{"c":5.17,"h":5.2,"l":5.17,"n":63,"o":5.185,"t":"2026-10-20T17:30:00Z","v":3272,"vw":5.179103},{"c":5.17,"h":5.17,"l":5.17,"n":5,"o":5.17,"t":"2026-10-20T17:35:00Z","v":118,"vw":5.17},{"c":5.1771,"h":5.1798,"l":5.17,"n":7,"o":5.17,"t":"2026-10-20T17:40:00Z","v":518,"vw":5.176},{"c":5.175,"h":5.175,"l":5.17,"n":6,"o":5.17,"t":"2026-10-20T17:45:00Z","v":892,"vw":5.171887},{"c":5.175,"h":5.175,"l":5.175,"n":14,"o":5.175,"t":"2026-10-20T17:50:00Z","v":771,"vw":5.175},{"c":5.18,"h":5.18,"l":5.1786,"n":21,"o":5.1786,"t":"2026-10-20T17:55:00Z","v":672,"vw":5.179067},{"c":5.16,"h":5.175,"l":5.16,"n":69,"o":5.175,"t":"2026-10-20T18:00:00Z","v":1927,"vw":5.166539},{"c":5.155,"h":5.165,"l":5.155,"n":23,"o":5.165,"t":"2026-10-20T18:05:00Z","v":1511,"vw":5.157558},{"c":5.16,"h":5.16,"l":5.155,"n":18,"o":5.155,"t":"2026-10-20T18:10:00Z","v":732,"vw":5.156667},{"c":5.13,"h":5.15,"l":5.13,"n":69,"o":5.15,"t":"2026-10-20T18:15:00Z","v":6401,"vw":5.140893},{"c":5.11,"h":5.13,"l":5.11,"n":21,"o":5.13,"t":"2026-10-20T18:20:00Z","v":1988,"vw":5.1214},{"c":5.11,"h":5.11,"l":5.105,"n":49,"o":5.11,"t":"2026-10-20T18:25:00Z","v":1914,"vw":5.1085},{"c":5.11,"h":5.11,"l":5.11,"n":4,"o":5.11,"t":"2026-10-20T18:30:00Z","v":235,"vw":5.11},{"c":5.06,"h":5.1,"l":5.06,"n":83,"o":5.1,"t":"2026-10-20T18:35:00Z","v":8081,"vw":5.079921},{"c":5.0478,"h":5.05,"l":5.04,"n":30,"o":5.05,"t":"2026-10-20T18:40:00Z","v":1188,"vw":5.04712},{"c":5.07,"h":5.085,"l":5.05,"n":54,"o":5.05,"t":"2026-10-20T18:45:00Z","v":4167,"vw":5.067424},{"c":5.085,"h":5.085,"l":5.085,"n":11,"o":5.085,"t":"2026-10-20T18:50:00Z","v":668,"vw":5.085},{"c":5.06,"h":5.085,"l":5.06,"n":46,"o":5.085,"t":"2026-10-20T18:55:00Z","v":1467,"vw":5.068824},{"c":5.08,"h":5.08,"l":5.06,"n":61,"o":5.06,"t":"2026-10-20T19:00:00Z","v":3945,"vw":5.061119},{"c":5.09,"h":5.09,"l":5.07,"n":33,"o":5.07,"t":"2026-10-20T19:05:00Z","v":1481,"vw":5.081394},{"c":5.1,"h":5.11,"l":5.0816,"n":32,"o":5.1,"t":"2026-10-20T19:10:00Z","v":2968,"vw":5.095135},{"c":5.09,"h":5.09,"l":5.08,"n":21,"o":5.08,"t":"2026-10-20T19:15:00Z","v":1338,"vw":5.082433},{"c":5.0721,"h":5.08,"l":5.0721,"n":3,"o":5.08,"t":"2026-10-20T19:20:00Z","v":267,"vw":5.075138},{"c":5.075,"h":5.075,"l":5.07,"n":61,"o":5.075,"t":"2026-10-20T19:25:00Z","v":3958,"vw":5.074637},{"c":5.06,"h":5.0811,"l":5.06,"n":68,"o":5.08,"t":"2026-10-20T19:30:00Z","v":6974,"vw":5.067858},{"c":5.04,"h":5.05,"l":5.04,"n":61,"o":5.05,"t":"2026-10-20T19:35:00Z","v":2712,"vw":5.045112},{"c":5.035,"h":5.05,"l":5.035,"n":111,"o":5.04,"t":"2026-10-20T19:40:00Z","v":7106,"vw":5.042657},{"c":5.04,"h":5.0479,"l":5.035,"n":59,"o":5.04,"t":"2026-10-20T19:45:00Z","v":4482,"vw":5.038556},{"c":5.015,"h":5.04,"l":5.015,"n":124,"o":5.04,"t":"2026-10-20T19:50:00Z","v":11061,"vw":5.024404},{"c":4.96,"h":5.015,"l":4.96,"n":552,"o":5.015,"t":"2026-10-20T19:55:00Z","v":34201,"vw":4.988309},{"c":4.97,"h":4.97,"l":4.97,"n":14,"o":4.97,"t":"2026-10-20T20:00:00Z","v":18768,"vw":4.97},{"c":5.06,"h":5.06,"l":4.98,"n":3,"o":4.98,"t":"2026-10-20T20:15:00Z","v":276,"vw":5.019564},{"c":5.05,"h":5.07,"l":5.05,"n":8,"o":5.07,"t":"2026-10-20T20:35:00Z","v":434,"vw":5.057273},{"c":5.042,"h":5.042,"l":5.042,"n":1,"o":5.042,"t":"2026-10-20T20:45:00Z","v":769,"vw":5.042},{"c":5.345,"h":5.345,"l":5.345,"n":1,"o":5.345,"t":"2026-10-20T21:55:00Z","v":500,"vw":5.345},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-21T11:00:00Z","v":325,"vw":5.2},{"c":4.98,"h":5.07,"l":4.98,"n":89,"o":5.07,"t":"2026-10-21T13:30:00Z","v":7061,"vw":5.023577},{"c":5.005,"h":5.01,"l":4.98,"n":152,"o":4.985,"t":"2026-10-21T13:35:00Z","v":13954,"vw":4.992},{"c":4.98,"h":5.0163,"l":4.97,"n":108,"o":5.0163,"t":"2026-10-21T13:40:00Z","v":10786,"vw":4.979954},{"c":5.0164,"h":5.02,"l":4.975,"n":36,"o":4.975,"t":"2026-10-21T13:45:00Z","v":4772,"vw":5.005165},{"c":5.025,"h":5.025,"l":5,"n":50,"o":5,"t":"2026-10-21T13:50:00Z","v":11796,"vw":5.014039},{"c":5.04,"h":5.05,"l":5.04,"n":39,"o":5.05,"t":"2026-10-21T13:55:00Z","v":1622,"vw":5.048182},{"c":5.09,"h":5.09,"l":5.055,"n":72,"o":5.055,"t":"2026-10-21T14:00:00Z","v":2491,"vw":5.077143},{"c":5.05,"h":5.07,"l":5.05,"n":58,"o":5.06,"t":"2026-10-21T14:05:00Z","v":5054,"vw":5.058168},{"c":5.05,"h":5.055,"l":5.03,"n":137,"o":5.055,"t":"2026-10-21T14:10:00Z","v":11546,"vw":5.04239},{"c":5.045,"h":5.045,"l":5.045,"n":9,"o":5.045,"t":"2026-10-21T14:15:00Z","v":238,"vw":5.045},{"c":5.08,"h":5.08,"l":5.04,"n":104,"o":5.05,"t":"2026-10-21T14:20:00Z","v":4652,"vw":5.052658},{"c":5.065,"h":5.085,"l":5.065,"n":32,"o":5.085,"t":"2026-10-21T14:25:00Z","v":1375,"vw":5.073173},{"c":5.04,"h":5.0501,"l":5.02,"n":86,"o":5.0501,"t":"2026-10-21T14:30:00Z","v":6431,"vw":5.039829},{"c":5,"h":5.02,"l":5,"n":28,"o":5.02,"t":"2026-10-21T14:35:00Z","v":2092,"vw":5.016667},{"c":5.01,"h":5.01,"l":5.01,"n":35,"o":5.01,"t":"2026-10-21T14:40:00Z","v":1485,"vw":5.01},{"c":5.03,"h":5.03,"l":5.02,"n":40,"o":5.02,"t":"2026-10-21T14:45:00Z","v":1550,"vw":5.021205},{"c":5.08,"h":5.08,"l":5.015,"n":95,"o":5.02,"t":"2026-10-21T14:50:00Z","v":5836,"vw":5.033959},{"c":5.0797,"h":5.0797,"l":5.0797,"n":5,"o":5.0797,"t":"2026-10-21T14:55:00Z","v":732,"vw":5.0797},{"c":5.06,"h":5.07,"l":5.05,"n":43,"o":5.07,"t":"2026-10-21T15:00:00Z","v":2679,"vw":5.056388},{"c":5.07,"h":5.075,"l":5.0522,"n":35,"o":5.0522,"t":"2026-10-21T15:05:00Z","v":8003,"vw":5.068559},{"c":5.08,"h":5.0886,"l":5.08,"n":56,"o":5.08,"t":"2026-10-21T15:10:00Z","v":1696,"vw":5.081433},{"c":5.0801,"h":5.095,"l":5.0801,"n":46,"o":5.085,"t":"2026-10-21T15:15:00Z","v":3068,"vw":5.085698},{"c":5.09,"h":5.0999,"l":5.0837,"n":40,"o":5.09,"t":"2026-10-21T15:20:00Z","v":3079,"vw":5.0927},{"c":5.09,"h":5.105,"l":5.09,"n":98,"o":5.1,"t":"2026-10-21T15:25:00Z","v":6316,"vw":5.094275},{"c":5.085,"h":5.095,"l":5.085,"n":38,"o":5.09,"t":"2026-10-21T15:30:00Z","v":2076,"vw":5.090737},{"c":5.11,"h":5.11,"l":5.09,"n":30,"o":5.09,"t":"2026-10-21T15:35:00Z","v":1801,"vw":5.103884},{"c":5.11,"h":5.1134,"l":5.11,"n":20,"o":5.1119,"t":"2026-10-21T15:40:00Z","v":5199,"vw":5.112964},{"c":5.115,"h":5.12,"l":5.11,"n":68,"o":5.11,"t":"2026-10-21T15:45:00Z","v":5246,"vw":5.11276},{"c":5.11,"h":5.11,"l":5.105,"n":35,"o":5.11,"t":"2026-10-21T15:50:00Z","v":1829,"vw":5.108175},{"c":5.11,"h":5.11,"l":5.11,"n":6,"o":5.11,"t":"2026-10-21T15:55:00Z","v":147,"vw":5.11},{"c":5.105,"h":5.11,"l":5.105,"n":55,"o":5.11,"t":"2026-10-21T16:00:00Z","v":1727,"vw":5.1075},{"c":5.105,"h":5.105,"l":5.105,"n":27,"o":5.105,"t":"2026-10-21T16:05:00Z","v":608,"vw":5.105},{"c":5.11,"h":5.11,"l":5.1,"n":111,"o":5.105,"t":"2026-10-21T16:10:00Z","v":5765,"vw":5.101477},{"c":5.105,"h":5.12,"l":5.105,"n":40,"o":5.12,"t":"2026-10-21T16:15:00Z","v":1374,"vw":5.110926},{"c":5.11,"h":5.11,"l":5.105,"n":25,"o":5.105,"t":"2026-10-21T16:20:00Z","v":864,"vw":5.107917},{"c":5.11,"h":5.11,"l":5.1,"n":45,"o":5.11,"t":"2026-10-21T16:25:00Z","v":1622,"vw":5.106},{"c":5.11,"h":5.12,"l":5.11,"n":36,"o":5.12,"t":"2026-10-21T16:30:00Z","v":1184,"vw":5.118571},{"c":5.15,"h":5.15,"l":5.12,"n":35,"o":5.12,"t":"2026-10-21T16:35:00Z","v":2122,"vw":5.140581},{"c":5.14,"h":5.15,"l":5.14,"n":38,"o":5.15,"t":"2026-10-21T16:40:00Z","v":746,"vw":5.145},{"c":5.14,"h":5.14,"l":5.14,"n":6,"o":5.14,"t":"2026-10-21T16:45:00Z","v":119,"vw":5.14},{"c":5.14,"h":5.14,"l":5.14,"n":27,"o":5.14,"t":"2026-10-21T16:50:00Z","v":964,"vw":5.14},{"c":5.13,"h":5.15,"l":5.13,"n":223,"o":5.15,"t":"2026-10-21T16:55:00Z","v":16065,"vw":5.143467},{"c":5.12,"h":5.13,"l":5.12,"n":93,"o":5.13,"t":"2026-10-21T17:00:00Z","v":1671,"vw":5.124444},{"c":5.125,"h":5.13,"l":5.12,"n":25,"o":5.12,"t":"2026-10-21T17:05:00Z","v":1231,"vw":5.125},{"c":5.12,"h":5.12,"l":5.115,"n":52,"o":5.12,"t":"2026-10-21T17:10:00Z","v":1718,"vw":5.1195},{"c":5.115,"h":5.13,"l":5.115,"n":54,"o":5.13,"t":"2026-10-21T17:15:00Z","v":1346,"vw":5.121024},{"c":5.125,"h":5.125,"l":5.12,"n":8,"o":5.12,"t":"2026-10-21T17:20:00Z","v":466,"vw":5.123333},{"c":5.12,"h":5.12,"l":5.12,"n":16,"o":5.12,"t":"2026-10-21T17:25:00Z","v":335,"vw":5.12},{"c":5.105,"h":5.12,"l":5.1005,"n":80,"o":5.12,"t":"2026-10-21T17:30:00Z","v":3734,"vw":5.107513},{"c":5.11,"h":5.11,"l":5.11,"n":2,"o":5.11,"t":"2026-10-21T17:35:00Z","v":1251,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":23,"o":5.11,"t":"2026-10-21T17:40:00Z","v":1920,"vw":5.11},{"c":5.11,"h":5.115,"l":5.11,"n":26,"o":5.115,"t":"2026-10-21T17:45:00Z","v":712,"vw":5.111667},{"c":5.105,"h":5.105,"l":5.105,"n":3,"o":5.105,"t":"2026-10-21T17:50:00Z","v":103,"vw":5.105},{"c":5.115,"h":5.115,"l":5.11,"n":25,"o":5.11,"t":"2026-10-21T17:55:00Z","v":1096,"vw":5.11125},{"c":5.115,"h":5.115,"l":5.115,"n":15,"o":5.115,"t":"2026-10-21T18:00:00Z","v":698,"vw":5.115},{"c":5.12,"h":5.13,"l":5.12,"n":46,"o":5.12,"t":"2026-10-21T18:05:00Z","v":1766,"vw":5.123037},{"c":5.135,"h":5.135,"l":5.125,"n":63,"o":5.125,"t":"2026-10-21T18:10:00Z","v":10380,"vw":5.127901},{"c":5.17,"h":5.17,"l":5.135,"n":106,"o":5.135,"t":"2026-10-21T18:15:00Z","v":19275,"vw":5.152845},{"c":5.18,"h":5.18,"l":5.17,"n":67,"o":5.17,"t":"2026-10-21T18:20:00Z","v":5517,"vw":5.171648},{"c":5.16,"h":5.17,"l":5.16,"n":34,"o":5.17,"t":"2026-10-21T18:25:00Z","v":1099,"vw":5.163333},{"c":5.155,"h":5.16,"l":5.1529,"n":35,"o":5.16,"t":"2026-10-21T18:30:00Z","v":1598,"vw":5.15666},{"c":5.17,"h":5.17,"l":5.16,"n":96,"o":5.16,"t":"2026-10-21T18:35:00Z","v":3573,"vw":5.168333},{"c":5.195,"h":5.195,"l":5.18,"n":50,"o":5.18,"t":"2026-10-21T18:40:00Z","v":1284,"vw":5.188607},{"c":5.175,"h":5.205,"l":5.17,"n":166,"o":5.195,"t":"2026-10-21T18:45:00Z","v":6843,"vw":5.18567},{"c":5.185,"h":5.185,"l":5.17,"n":88,"o":5.175,"t":"2026-10-21T18:50:00Z","v":6722,"vw":5.173965},{"c":5.16,"h":5.2,"l":5.16,"n":70,"o":5.2,"t":"2026-10-21T18:55:00Z","v":3576,"vw":5.179528},{"c":5.14,"h":5.16,"l":5.13,"n":60,"o":5.16,"t":"2026-10-21T19:00:00Z","v":3536,"vw":5.140226},{"c":5.13,"h":5.15,"l":5.13,"n":121,"o":5.145,"t":"2026-10-21T19:05:00Z","v":7214,"vw":5.144195},{"c":5.13,"h":5.13,"l":5.125,"n":24,"o":5.125,"t":"2026-10-21T19:10:00Z","v":796,"vw":5.127807},{"c":5.15,"h":5.15,"l":5.14,"n":25,"o":5.14,"t":"2026-10-21T19:15:00Z","v":1009,"vw":5.143333},{"c":5.16,"h":5.16,"l":5.15,"n":57,"o":5.15,"t":"2026-10-21T19:20:00Z","v":2872,"vw":5.150566},{"c":5.1001,"h":5.155,"l":5.095,"n":196,"o":5.155,"t":"2026-10-21T19:25:00Z","v":24053,"vw":5.112194},{"c":5.12,"h":5.12,"l":5.12,"n":63,"o":5.12,"t":"2026-10-21T19:30:00Z","v":2503,"vw":5.12},{"c":5.115,"h":5.12,"l":5.115,"n":24,"o":5.12,"t":"2026-10-21T19:35:00Z","v":1531,"vw":5.1175},{"c":5.09,"h":5.12,"l":5.085,"n":178,"o":5.12,"t":"2026-10-21T19:40:00Z","v":5824,"vw":5.103056},{"c":5.1,"h":5.1,"l":5.1,"n":54,"o":5.1,"t":"2026-10-21T19:45:00Z","v":1051,"vw":5.1},{"c":5.105,"h":5.105,"l":5.085,"n":160,"o":5.095,"t":"2026-10-21T19:50:00Z","v":8284,"vw":5.095068},{"c":5.1,"h":5.12,"l":5.09,"n":272,"o":5.1,"t":"2026-10-21T19:55:00Z","v":14557,"vw":5.106236},{"c":5.1,"h":5.1,"l":5.1,"n":11,"o":5.1,"t":"2026-10-21T20:00:00Z","v":22944,"vw":5.1},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-21T22:10:00Z","v":200,"vw":5},{"c":5.0465,"h":5.0465,"l":5.0465,"n":1,"o":5.0465,"t":"2026-10-21T22:15:00Z","v":179,"vw":5.0465},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-21T23:05:00Z","v":100,"vw":5},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-22T10:20:00Z","v":200,"vw":5.1},{"c":5,"h":5,"l":5,"n":7,"o":5,"t":"2026-10-22T12:15:00Z","v":247,"vw":5},{"c":4.91,"h":4.94,"l":4.91,"n":17,"o":4.94,"t":"2026-10-22T13:15:00Z","v":1924,"vw":4.914406},{"c":5.02,"h":5.02,"l":4.9,"n":85,"o":4.95,"t":"2026-10-22T13:30:00Z","v":10369,"vw":4.955706},{"c":5.01,"h":5.07,"l":5.01,"n":53,"o":5.02,"t":"2026-10-22T13:35:00Z","v":3789,"vw":5.033791},{"c":4.97,"h":5.01,"l":4.96,"n":38,"o":5.01,"t":"2026-10-22T13:40:00Z","v":2747,"vw":4.976267},{"c":5.005,"h":5.01,"l":4.97,"n":51,"o":4.998,"t":"2026-10-22T13:45:00Z","v":8577,"vw":4.990227},{"c":4.98,"h":5,"l":4.955,"n":23,"o":4.995,"t":"2026-10-22T13:50:00Z","v":3053,"vw":4.983036},{"c":4.98,"h":4.98,"l":4.98,"n":6,"o":4.98,"t":"2026-10-22T13:55:00Z","v":295,"vw":4.98},{"c":4.9927,"h":5.005,"l":4.9927,"n":8,"o":5.005,"t":"2026-10-22T14:00:00Z","v":428,"vw":4.999935},{"c":4.935,"h":4.98,"l":4.935,"n":60,"o":4.98,"t":"2026-10-22T14:05:00Z","v":3686,"vw":4.972113},{"c":4.93,"h":4.945,"l":4.93,"n":24,"o":4.94,"t":"2026-10-22T14:10:00Z","v":1411,"vw":4.94017},{"c":4.98,"h":4.98,"l":4.94,"n":53,"o":4.94,"t":"2026-10-22T14:15:00Z","v":3177,"vw":4.965365},{"c":4.96,"h":4.97,"l":4.955,"n":81,"o":4.955,"t":"2026-10-22T14:20:00Z","v":4936,"vw":4.968387},{"c":4.91,"h":4.96,"l":4.91,"n":45,"o":4.96,"t":"2026-10-22T14:25:00Z","v":3069,"vw":4.929556},{"c":4.92,"h":4.93,"l":4.92,"n":78,"o":4.92,"t":"2026-10-22T14:30:00Z","v":5180,"vw":4.924207},{"c":4.9116,"h":4.93,"l":4.91,"n":30,"o":4.92,"t":"2026-10-22T14:35:00Z","v":1517,"vw":4.915911},{"c":4.93,"h":4.93,"l":4.92,"n":46,"o":4.92,"t":"2026-10-22T14:40:00Z","v":2414,"vw":4.922662},{"c":4.91,"h":4.93,"l":4.91,"n":22,"o":4.9297,"t":"2026-10-22T14:45:00Z","v":2922,"vw":4.915152},{"c":4.91,"h":4.91,"l":4.91,"n":46,"o":4.91,"t":"2026-10-22T14:50:00Z","v":2470,"vw":4.91},{"c":4.9,"h":4.908,"l":4.89,"n":121,"o":4.9,"t":"2026-10-22T14:55:00Z","v":8379,"vw":4.897356},{"c":4.87,"h":4.895,"l":4.87,"n":67,"o":4.89,"t":"2026-10-22T15:00:00Z","v":4175,"vw":4.880518},{"c":4.855,"h":4.878,"l":4.855,"n":86,"o":4.865,"t":"2026-10-22T15:05:00Z","v":5942,"vw":4.864967},{"c":4.86,"h":4.87,"l":4.85,"n":82,"o":4.855,"t":"2026-10-22T15:10:00Z","v":3924,"vw":4.85817},{"c":4.9,"h":4.9,"l":4.865,"n":30,"o":4.865,"t":"2026-10-22T15:15:00Z","v":3454,"vw":4.87665},{"c":4.925,"h":4.93,"l":4.91,"n":23,"o":4.92,"t":"2026-10-22T15:20:00Z","v":1608,"vw":4.922919},{"c":4.93,"h":4.93,"l":4.93,"n":3,"o":4.93,"t":"2026-10-22T15:30:00Z","v":200,"vw":4.93},{"c":4.94,"h":4.94,"l":4.93,"n":74,"o":4.93,"t":"2026-10-22T15:35:00Z","v":3332,"vw":4.93881},{"c":4.955,"h":4.955,"l":4.935,"n":80,"o":4.935,"t":"2026-10-22T15:40:00Z","v":3685,"vw":4.944034},{"c":4.95,"h":4.9586,"l":4.95,"n":28,"o":4.95,"t":"2026-10-22T15:45:00Z","v":1228,"vw":4.951344},{"c":4.97,"h":4.975,"l":4.945,"n":83,"o":4.945,"t":"2026-10-22T15:50:00Z","v":4023,"vw":4.963649},{"c":4.97,"h":4.975,"l":4.9629,"n":40,"o":4.9629,"t":"2026-10-22T15:55:00Z","v":1754,"vw":4.96979},{"c":4.94,"h":4.97,"l":4.94,"n":58,"o":4.97,"t":"2026-10-22T16:00:00Z","v":4532,"vw":4.94759},{"c":4.94,"h":4.94,"l":4.94,"n":19,"o":4.94,"t":"2026-10-22T16:05:00Z","v":832,"vw":4.94},{"c":4.945,"h":4.945,"l":4.93,"n":57,"o":4.93,"t":"2026-10-22T16:10:00Z","v":3931,"vw":4.935438},{"c":4.945,"h":4.955,"l":4.945,"n":22,"o":4.95,"t":"2026-10-22T16:15:00Z","v":1683,"vw":4.950667},{"c":4.95,"h":4.95,"l":4.945,"n":12,"o":4.945,"t":"2026-10-22T16:20:00Z","v":768,"vw":4.947857},{"c":4.94,"h":4.94,"l":4.94,"n":22,"o":4.94,"t":"2026-10-22T16:25:00Z","v":1001,"vw":4.94},{"c":4.91,"h":4.93,"l":4.91,"n":58,"o":4.93,"t":"2026-10-22T16:30:00Z","v":2233,"vw":4.913182},{"c":4.87,"h":4.915,"l":4.87,"n":116,"o":4.915,"t":"2026-10-22T16:35:00Z","v":7084,"vw":4.887653},{"c":4.86,"h":4.87,"l":4.86,"n":28,"o":4.87,"t":"2026-10-22T16:40:00Z","v":2973,"vw":4.862409},{"c":4.85,"h":4.8687,"l":4.85,"n":15,"o":4.8687,"t":"2026-10-22T16:45:00Z","v":1222,"vw":4.859473},{"c":4.83,"h":4.85,"l":4.82,"n":172,"o":4.85,"t":"2026-10-22T16:50:00Z","v":14276,"vw":4.835472},{"c":4.86,"h":4.87,"l":4.83,"n":48,"o":4.83,"t":"2026-10-22T16:55:00Z","v":3600,"vw":4.84263},{"c":4.83,"h":4.855,"l":4.83,"n":43,"o":4.85,"t":"2026-10-22T17:00:00Z","v":2437,"vw":4.849459},{"c":4.845,"h":4.85,"l":4.835,"n":43,"o":4.84,"t":"2026-10-22T17:05:00Z","v":2840,"vw":4.841596},{"c":4.835,"h":4.85,"l":4.83,"n":49,"o":4.845,"t":"2026-10-22T17:10:00Z","v":6163,"vw":4.84128},{"c":4.85,"h":4.85,"l":4.82,"n":59,"o":4.83,"t":"2026-10-22T17:15:00Z","v":6082,"vw":4.829697},{"c":4.825,"h":4.85,"l":4.825,"n":31,"o":4.85,"t":"2026-10-22T17:20:00Z","v":1912,"vw":4.833853},{"c":4.825,"h":4.825,"l":4.811,"n":43,"o":4.82,"t":"2026-10-22T17:25:00Z","v":4065,"vw":4.819515},{"c":4.8215,"h":4.8282,"l":4.82,"n":14,"o":4.8282,"t":"2026-10-22T17:30:00Z","v":1029,"vw":4.824722},{"c":4.82,"h":4.82,"l":4.805,"n":56,"o":4.82,"t":"2026-10-22T17:35:00Z","v":3664,"vw":4.812223},{"c":4.815,"h":4.82,"l":4.81,"n":14,"o":4.81,"t":"2026-10-22T17:40:00Z","v":1152,"vw":4.816364},{"c":4.805,"h":4.815,"l":4.8,"n":53,"o":4.815,"t":"2026-10-22T17:45:00Z","v":4118,"vw":4.809172},{"c":4.78,"h":4.8,"l":4.78,"n":66,"o":4.8,"t":"2026-10-22T17:50:00Z","v":3472,"vw":4.794339},{"c":4.77,"h":4.785,"l":4.77,"n":38,"o":4.785,"t":"2026-10-22T17:55:00Z","v":1935,"vw":4.779824},{"c":4.745,"h":4.775,"l":4.74,"n":94,"o":4.77,"t":"2026-10-22T18:00:00Z","v":7289,"vw":4.754631},{"c":4.78,"h":4.78,"l":4.745,"n":46,"o":4.745,"t":"2026-10-22T18:05:00Z","v":4309,"vw":4.761782},{"c":4.77,"h":4.7776,"l":4.76,"n":20,"o":4.765,"t":"2026-10-22T18:10:00Z","v":1297,"vw":4.76926},{"c":4.775,"h":4.775,"l":4.76,"n":70,"o":4.77,"t":"2026-10-22T18:15:00Z","v":3648,"vw":4.767544},{"c":4.765,"h":4.78,"l":4.765,"n":37,"o":4.7701,"t":"2026-10-22T18:20:00Z","v":7301,"vw":4.772735},{"c":4.78,"h":4.7899,"l":4.75,"n":115,"o":4.75,"t":"2026-10-22T18:25:00Z","v":19923,"vw":4.774397},{"c":4.78,"h":4.78,"l":4.765,"n":50,"o":4.77,"t":"2026-10-22T18:30:00Z","v":3715,"vw":4.770061},{"c":4.7799,"h":4.78,"l":4.775,"n":18,"o":4.775,"t":"2026-10-22T18:35:00Z","v":4414,"vw":4.778451},{"c":4.795,"h":4.795,"l":4.78,"n":43,"o":4.78,"t":"2026-10-22T18:40:00Z","v":3021,"vw":4.785682},{"c":4.78,"h":4.79,"l":4.78,"n":6,"o":4.79,"t":"2026-10-22T18:45:00Z","v":1234,"vw":4.785761},{"c":4.7885,"h":4.79,"l":4.78,"n":17,"o":4.79,"t":"2026-10-22T18:50:00Z","v":1361,"vw":4.784911},{"c":4.77,"h":4.79,"l":4.77,"n":48,"o":4.785,"t":"2026-10-22T18:55:00Z","v":3925,"vw":4.779066},{"c":4.765,"h":4.77,"l":4.75,"n":50,"o":4.77,"t":"2026-10-22T19:00:00Z","v":3211,"vw":4.761758},{"c":4.765,"h":4.765,"l":4.76,"n":21,"o":4.762,"t":"2026-10-22T19:05:00Z","v":1783,"vw":4.762286},{"c":4.77,"h":4.77,"l":4.76,"n":45,"o":4.765,"t":"2026-10-22T19:10:00Z","v":2570,"vw":4.766919},{"c":4.77,"h":4.775,"l":4.76,"n":54,"o":4.775,"t":"2026-10-22T19:15:00Z","v":2684,"vw":4.769687},{"c":4.77,"h":4.785,"l":4.764,"n":50,"o":4.77,"t":"2026-10-22T19:20:00Z","v":3038,"vw":4.774178},{"c":4.785,"h":4.785,"l":4.76,"n":50,"o":4.76,"t":"2026-10-22T19:25:00Z","v":3608,"vw":4.774719},{"c":4.7599,"h":4.79,"l":4.7599,"n":111,"o":4.781,"t":"2026-10-22T19:30:00Z","v":8222,"vw":4.764397},{"c":4.755,"h":4.765,"l":4.755,"n":49,"o":4.755,"t":"2026-10-22T19:35:00Z","v":3680,"vw":4.761265},{"c":4.765,"h":4.765,"l":4.74,"n":78,"o":4.755,"t":"2026-10-22T19:40:00Z","v":6661,"vw":4.752884},{"c":4.75,"h":4.765,"l":4.74,"n":96,"o":4.7605,"t":"2026-10-22T19:45:00Z","v":10455,"vw":4.750158},{"c":4.795,"h":4.8,"l":4.76,"n":124,"o":4.76,"t":"2026-10-22T19:50:00Z","v":5940,"vw":4.781992},{"c":4.775,"h":4.8,"l":4.765,"n":337,"o":4.8,"t":"2026-10-22T19:55:00Z","v":18578,"vw":4.778862},{"c":4.78,"h":4.78,"l":4.78,"n":12,"o":4.78,"t":"2026-10-22T20:00:00Z","v":34212,"vw":4.78},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-22T20:25:00Z","v":135,"vw":4.87},{"c":4.78,"h":4.78,"l":4.78,"n":12,"o":4.78,"t":"2026-10-22T20:30:00Z","v":1381,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":16,"o":4.78,"t":"2026-10-22T21:15:00Z","v":201,"vw":4.78},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-22T21:30:00Z","v":500,"vw":4.79},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-22T21:40:00Z","v":102,"vw":4.8},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-22T22:05:00Z","v":100,"vw":4.7},{"c":4.7,"h":4.71,"l":4.7,"n":39,"o":4.71,"t":"2026-10-22T22:10:00Z","v":3694,"vw":4.707718},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-22T22:25:00Z","v":205,"vw":4.79}],"history":[{"c":24,"h":39.07,"l":12.9,"n":199866,"o":12.9,"t":"2025-06-13T04:00:00Z","v":14713420,"vw":26.640899},{"c":31,"h":37.925,"l":28.6,"n":134689,"o":34.98,"t":"2025-06-16T04:00:00Z","v":11880751,"vw":32.262663},{"c":29.76,"h":32.97,"l":28.2701,"n":41794,"o":32.22,"t":"2025-06-17T04:00:00Z","v":4026881,"vw":30.632823},{"c":26.26,"h":29.4939,"l":26.0001,"n":31898,"o":29,"t":"2025-06-18T04:00:00Z","v":2770878,"vw":27.110863},{"c":22.24,"h":25.5,"l":20.4,"n":36380,"o":25.12,"t":"2025-06-20T04:00:00Z","v":3072900,"vw":22.28513},{"c":26.9,"h":28.55,"l":20.28,"n":41164,"o":21.4,"t":"2025-06-23T04:00:00Z","v":4818869,"vw":25.96385},{"c":24.27,"h":27.15,"l":23.5001,"n":24221,"o":26.76,"t":"2025-06-24T04:00:00Z","v":2256018,"vw":24.804324},{"c":21.9,"h":25.7299,"l":21.61,"n":20853,"o":24.91,"t":"2025-06-25T04:00:00Z","v":2425871,"vw":22.967552},{"c":25.26,"h":26.5,"l":22.51,"n":22058,"o":22.51,"t":"2025-06-26T04:00:00Z","v":2398100,"vw":24.86892},{"c":23.33,"h":27.5231,"l":22.8,"n":15857,"o":25,"t":"2025-06-27T04:00:00Z","v":1644396,"vw":25.005379},{"c":24.07,"h":25.48,"l":22.5308,"n":12295,"o":24.02,"t":"2025-06-30T04:00:00Z","v":1213751,"vw":24.24332},{"c":22.245,"h":23.8301,"l":22.098,"n":11212,"o":23.8,"t":"2025-07-01T04:00:00Z","v":1783594,"vw":22.719948},{"c":21.62,"h":22.425,"l":20.82,"n":12723,"o":22.425,"t":"2025-07-02T04:00:00Z","v":983652,"vw":21.345434},{"c":21.9,"h":22.5693,"l":20.9,"n":7703,"o":22.5,"t":"2025-07-03T04:00:00Z","v":788732,"vw":21.651622},{"c":21.29,"h":22.8253,"l":20.6,"n":9147,"o":22.5,"t":"2025-07-07T04:00:00Z","v":677769,"vw":21.585701},{"c":21.67,"h":21.9436,"l":20.85,"n":6834,"o":21.29,"t":"2025-07-08T04:00:00Z","v":581424,"vw":21.356447},{"c":21.48,"h":22.194,"l":20.81,"n":9248,"o":21.64,"t":"2025-07-09T04:00:00Z","v":763673,"vw":21.40752},{"c":22.2,"h":22.97,"l":20.87,"n":12086,"o":21.43,"t":"2025-07-10T04:00:00Z","v":1268507,"vw":22.05925},{"c":28.8,"h":29.2,"l":24.18,"n":40459,"o":24.465,"t":"2025-07-11T04:00:00Z","v":4332203,"vw":26.969147},{"c":28.28,"h":28.9,"l":25.8106,"n":25502,"o":28.82,"t":"2025-07-14T04:00:00Z","v":1941689,"vw":27.303802},{"c":27.46,"h":28.7,"l":25.84,"n":19372,"o":28,"t":"2025-07-15T04:00:00Z","v":1618648,"vw":26.981021},{"c":26.05,"h":27.16,"l":24.7504,"n":19138,"o":27.1,"t":"2025-07-16T04:00:00Z","v":1964074,"vw":25.683376},{"c":26.29,"h":27.4,"l":25.26,"n":12508,"o":25.9,"t":"2025-07-17T04:00:00Z","v":1310037,"vw":26.053605},{"c":24.97,"h":27.31,"l":24.26,"n":14186,"o":26.27,"t":"2025-07-18T04:00:00Z","v":1388259,"vw":25.358475},{"c":22.89,"h":25.36,"l":22.39,"n":16408,"o":24.95,"t":"2025-07-21T04:00:00Z","v":1587223,"vw":23.625709},{"c":23.84,"h":24,"l":22.25,"n":9630,"o":23.26,"t":"2025-07-22T04:00:00Z","v":662731,"vw":23.231144},{"c":23.1,"h":24.01,"l":22.82,"n":8589,"o":24.01,"t":"2025-07-23T04:00:00Z","v":690849,"vw":23.295104},{"c":23.47,"h":23.91,"l":22.8,"n":8237,"o":23.11,"t":"2025-07-24T04:00:00Z","v":573746,"vw":23.333032},{"c":22.92,"h":24.35,"l":22.8,"n":6723,"o":23.65,"t":"2025-07-25T04:00:00Z","v":580451,"vw":23.347409},{"c":21.86,"h":23.01,"l":21.77,"n":9013,"o":23,"t":"2025-07-28T04:00:00Z","v":643055,"vw":22.09902},{"c":20.97,"h":21.95,"l":20.775,"n":8519,"o":21.77,"t":"2025-07-29T04:00:00Z","v":558946,"vw":21.109819},{"c":21.12,"h":21.61,"l":20.28,"n":6238,"o":21,"t":"2025-07-30T04:00:00Z","v":415985,"vw":21.063399},{"c":21.22,"h":21.49,"l":20.71,"n":7164,"o":21,"t":"2025-07-31T04:00:00Z","v":573149,"vw":21.108947},{"c":20.12,"h":20.59,"l":19.14,"n":8602,"o":20.59,"t":"2025-08-01T04:00:00Z","v":713690,"vw":19.901743},{"c":22.82,"h":22.96,"l":20.03,"n":11083,"o":20.2,"t":"2025-08-04T04:00:00Z","v":895353,"vw":21.708935},{"c":21.94,"h":22.8,"l":21.6632,"n":7623,"o":22.8,"t":"2025-08-05T04:00:00Z","v":516985,"vw":22.174469},{"c":20.64,"h":21.95,"l":19.9,"n":5693,"o":21.88,"t":"2025-08-06T04:00:00Z","v":516064,"vw":20.921484},{"c":20.76,"h":21.24,"l":20.07,"n":5027,"o":20.98,"t":"2025-08-07T04:00:00Z","v":369266,"vw":20.495121},{"c":20.49,"h":21.43,"l":20,"n":6825,"o":20.83,"t":"2025-08-08T04:00:00Z","v":440509,"vw":20.531472},{"c":20.4,"h":20.74,"l":19.85,"n":5748,"o":20.49,"t":"2025-08-11T04:00:00Z","v":492386,"vw":20.243083},{"c":20.92,"h":21.22,"l":20.34,"n":4824,"o":20.41,"t":"2025-08-12T04:00:00Z","v":357990,"vw":20.78542},{"c":21.74,"h":21.77,"l":20.45,"n":7605,"o":20.89,"t":"2025-08-13T04:00:00Z","v":572641,"vw":21.079048},{"c":22.94,"h":24,"l":21.3426,"n":22138,"o":24,"t":"2025-08-14T04:00:00Z","v":2130802,"vw":22.803703},{"c":22.11,"h":23.5,"l":21.5,"n":8665,"o":23.19,"t":"2025-08-15T04:00:00Z","v":881811,"vw":22.39438},{"c":24.07,"h":24.2134,"l":22.04,"n":10914,"o":22.19,"t":"2025-08-18T04:00:00Z","v":1050524,"vw":23.434579},{"c":22.92,"h":24.2254,"l":21.94,"n":8980,"o":23.97,"t":"2025-08-19T04:00:00Z","v":999423,"vw":22.727155},{"c":22.04,"h":22.74,"l":20.88,"n":6799,"o":22.41,"t":"2025-08-20T04:00:00Z","v":666582,"vw":21.529254},{"c":23.29,"h":24.14,"l":21.51,"n":10877,"o":21.94,"t":"2025-08-21T04:00:00Z","v":984304,"vw":23.130868},{"c":24.44,"h":24.9599,"l":22.25,"n":11562,"o":22.94,"t":"2025-08-22T04:00:00Z","v":1162456,"vw":24.010154},{"c":23.235,"h":24.58,"l":23.16,"n":6393,"o":24.1,"t":"2025-08-25T04:00:00Z","v":511689,"vw":23.91343},{"c":23.53,"h":24.39,"l":22.85,"n":5787,"o":23.3,"t":"2025-08-26T04:00:00Z","v":503877,"vw":23.443115},{"c":24.09,"h":24.24,"l":23.4814,"n":5297,"o":23.65,"t":"2025-08-27T04:00:00Z","v":482146,"vw":23.924502},{"c":25.79,"h":25.9,"l":23.94,"n":12616,"o":23.99,"t":"2025-08-28T04:00:00Z","v":1589791,"vw":25.078701},{"c":23.55,"h":25.9,"l":23.52,"n":10074,"o":25.72,"t":"2025-08-29T04:00:00Z","v":1025394,"vw":24.323469},{"c":20.55,"h":22.5,"l":19.8504,"n":24864,"o":22.39,"t":"2025-09-02T04:00:00Z","v":2327886,"vw":20.739829},{"c":20.42,"h":21.75,"l":19.9,"n":12256,"o":21.75,"t":"2025-09-03T04:00:00Z","v":1056550,"vw":20.496342},{"c":20.8,"h":20.82,"l":19.98,"n":8470,"o":20.35,"t":"2025-09-04T04:00:00Z","v":639032,"vw":20.41516},{"c":20.94,"h":21.27,"l":20.4498,"n":7117,"o":21.08,"t":"2025-09-05T04:00:00Z","v":514298,"vw":20.952744},{"c":20.5,"h":21.45,"l":20.414,"n":9955,"o":21,"t":"2025-09-08T04:00:00Z","v":764769,"vw":20.812609},{"c":19.15,"h":19.36,"l":18.12,"n":19025,"o":18.2,"t":"2025-09-09T04:00:00Z","v":1797149,"vw":18.798028},{"c":19.42,"h":20.57,"l":18.85,"n":11583,"o":19.55,"t":"2025-09-10T04:00:00Z","v":1150892,"vw":19.651527},{"c":19.86,"h":20.3,"l":18.985,"n":28618,"o":20,"t":"2025-09-11T04:00:00Z","v":3133035,"vw":19.744795},{"c":20.14,"h":20.49,"l":19.6411,"n":9814,"o":20,"t":"2025-09-12T04:00:00Z","v":868870,"vw":20.181501},{"c":20.2,"h":20.35,"l":19.625,"n":8807,"o":20,"t":"2025-09-15T04:00:00Z","v":713151,"vw":20.030099},{"c":19.83,"h":20.3,"l":19.72,"n":6083,"o":20.28,"t":"2025-09-16T04:00:00Z","v":446338,"vw":19.934618},{"c":19.11,"h":19.87,"l":18.98,"n":13763,"o":19.5,"t":"2025-09-17T04:00:00Z","v":1090576,"vw":19.321366},{"c":19.89,"h":20.16,"l":19.34,"n":9795,"o":19.35,"t":"2025-09-18T04:00:00Z","v":594867,"vw":19.803574},{"c":19.53,"h":20.41,"l":19.48,"n":11150,"o":20.07,"t":"2025-09-19T04:00:00Z","v":1910095,"vw":19.659752},{"c":20.15,"h":20.37,"l":19.29,"n":12572,"o":19.53,"t":"2025-09-22T04:00:00Z","v":1001391,"vw":19.984045},{"c":19.66,"h":20.3929,"l":19.62,"n":15310,"o":20.25,"t":"2025-09-23T04:00:00Z","v":998774,"vw":19.99077},{"c":19.33,"h":20.85,"l":19.27,"n":18445,"o":20,"t":"2025-09-24T04:00:00Z","v":1491840,"vw":19.988554},{"c":18.9,"h":19.39,"l":18.54,"n":13787,"o":18.88,"t":"2025-09-25T04:00:00Z","v":952708,"vw":18.889696},{"c":19.08,"h":19.18,"l":18.52,"n":10116,"o":18.94,"t":"2025-09-26T04:00:00Z","v":718782,"vw":18.866457},{"c":19.02,"h":19.8,"l":19.01,"n":9516,"o":19.45,"t":"2025-09-29T04:00:00Z","v":861396,"vw":19.232716},{"c":19.2,"h":19.26,"l":18.51,"n":7739,"o":18.91,"t":"2025-09-30T04:00:00Z","v":731550,"vw":18.984119},{"c":19.53,"h":19.855,"l":18.7799,"n":8151,"o":18.93,"t":"2025-10-01T04:00:00Z","v":971024,"vw":19.437415},{"c":19.78,"h":20,"l":19.41,"n":10395,"o":19.52,"t":"2025-10-02T04:00:00Z","v":773927,"vw":19.737162},{"c":19.41,"h":20.88,"l":19.099,"n":18933,"o":19.98,"t":"2025-10-03T04:00:00Z","v":1667947,"vw":20.02932},{"c":19.67,"h":20.18,"l":19.6,"n":9131,"o":19.87,"t":"2025-10-06T04:00:00Z","v":632993,"vw":19.877723},{"c":19.985,"h":20.1483,"l":19.262,"n":9983,"o":19.7,"t":"2025-10-07T04:00:00Z","v":656185,"vw":19.806709},{"c":19.83,"h":20.11,"l":19.6,"n":7454,"o":19.85,"t":"2025-10-08T04:00:00Z","v":468526,"vw":19.832422},{"c":19.08,"h":19.92,"l":18.93,"n":11761,"o":19.8,"t":"2025-10-09T04:00:00Z","v":1010926,"vw":19.28069},{"c":18.15,"h":19.44,"l":18.1129,"n":14787,"o":18.91,"t":"2025-10-10T04:00:00Z","v":1099511,"vw":18.703703},{"c":18.55,"h":18.695,"l":18.1501,"n":9546,"o":18.68,"t":"2025-10-13T04:00:00Z","v":613526,"vw":18.432363},{"c":20.08,"h":20.1,"l":17.88,"n":11934,"o":18.2,"t":"2025-10-14T04:00:00Z","v":1800892,"vw":19.311156},{"c":19.51,"h":20.98,"l":19,"n":9709,"o":20.43,"t":"2025-10-15T04:00:00Z","v":859665,"vw":19.866007},{"c":18.8,"h":22.47,"l":18.65,"n":23646,"o":21.55,"t":"2025-10-16T04:00:00Z","v":2611487,"vw":20.461174},{"c":17.5,"h":18.6899,"l":17.15,"n":17618,"o":18.15,"t":"2025-10-17T04:00:00Z","v":1864469,"vw":17.63716},{"c":18.27,"h":18.45,"l":17.8731,"n":7026,"o":18.1,"t":"2025-10-20T04:00:00Z","v":507172,"vw":18.13143},{"c":17.98,"h":18.41,"l":17.75,"n":5336,"o":18.24,"t":"2025-10-21T04:00:00Z","v":363038,"vw":18.015225},{"c":17.1,"h":17.9075,"l":16.62,"n":9926,"o":17.78,"t":"2025-10-22T04:00:00Z","v":970605,"vw":17.053309},{"c":17.25,"h":17.475,"l":16.85,"n":5497,"o":17.185,"t":"2025-10-23T04:00:00Z","v":352078,"vw":17.177636},{"c":17.48,"h":17.92,"l":17.4,"n":4797,"o":17.5,"t":"2025-10-24T04:00:00Z","v":330646,"vw":17.626708},{"c":17.33,"h":17.83,"l":17.22,"n":5615,"o":17.8,"t":"2025-10-27T04:00:00Z","v":429458,"vw":17.421862},{"c":16.82,"h":17.3779,"l":16.82,"n":7193,"o":17.1,"t":"2025-10-28T04:00:00Z","v":503023,"vw":17.089855},{"c":16.8,"h":16.96,"l":16.26,"n":9105,"o":16.86,"t":"2025-10-29T04:00:00Z","v":743802,"vw":16.692405},{"c":16.35,"h":16.78,"l":16.26,"n":7006,"o":16.51,"t":"2025-10-30T04:00:00Z","v":402409,"vw":16.474038},{"c":16.36,"h":16.61,"l":15.8001,"n":7379,"o":16.35,"t":"2025-10-31T04:00:00Z","v":507522,"vw":16.342518},{"c":16.28,"h":16.43,"l":15.565,"n":7958,"o":16.3,"t":"2025-11-03T05:00:00Z","v":510843,"vw":16.051637},{"c":14.27,"h":15.6999,"l":14.14,"n":12350,"o":15.4,"t":"2025-11-04T05:00:00Z","v":944026,"vw":14.729488},{"c":14.195,"h":14.58,"l":13.92,"n":7930,"o":14.28,"t":"2025-11-05T05:00:00Z","v":445640,"vw":14.236315},{"c":13.12,"h":14.34,"l":12.96,"n":10321,"o":14.34,"t":"2025-11-06T05:00:00Z","v":743553,"vw":13.270402},{"c":13.47,"h":13.61,"l":12.42,"n":9817,"o":12.81,"t":"2025-11-07T05:00:00Z","v":703924,"vw":13.041012},{"c":13.8,"h":14.22,"l":13.45,"n":6793,"o":14,"t":"2025-11-10T05:00:00Z","v":403800,"vw":13.838396},{"c":13.63,"h":13.95,"l":13.39,"n":5679,"o":13.68,"t":"2025-11-11T05:00:00Z","v":327332,"vw":13.682724},{"c":13.37,"h":13.9353,"l":13.3,"n":7606,"o":13.61,"t":"2025-11-12T05:00:00Z","v":453598,"vw":13.466356},{"c":12.75,"h":13.35,"l":12.64,"n":10653,"o":13.34,"t":"2025-11-13T05:00:00Z","v":734628,"vw":12.841162},{"c":10.1,"h":11.2536,"l":9.8801,"n":20781,"o":10.27,"t":"2025-11-14T05:00:00Z","v":1883127,"vw":10.392903},{"c":10.33,"h":10.675,"l":9.81,"n":10397,"o":9.945,"t":"2025-11-17T05:00:00Z","v":913372,"vw":10.335168},{"c":9.86,"h":10.38,"l":9.68,"n":8712,"o":10.1,"t":"2025-11-18T05:00:00Z","v":924309,"vw":9.921474},{"c":8.87,"h":10.01,"l":8.6,"n":15094,"o":9.96,"t":"2025-11-19T05:00:00Z","v":1364917,"vw":9.01876},{"c":7.86,"h":9.145,"l":7.8,"n":15975,"o":8.95,"t":"2025-11-20T05:00:00Z","v":1640485,"vw":8.217063},{"c":7.99,"h":8.13,"l":7.54,"n":9497,"o":7.91,"t":"2025-11-21T05:00:00Z","v":808303,"vw":7.84734},{"c":7.87,"h":8.06,"l":7.61,"n":9067,"o":8.06,"t":"2025-11-24T05:00:00Z","v":774020,"vw":7.799466},{"c":7.84,"h":7.98,"l":7.5,"n":9790,"o":7.86,"t":"2025-11-25T05:00:00Z","v":830490,"vw":7.697165},{"c":8.24,"h":8.4399,"l":7.76,"n":8654,"o":7.94,"t":"2025-11-26T05:00:00Z","v":794915,"vw":8.173315},{"c":8.65,"h":8.7362,"l":8.1,"n":4932,"o":8.28,"t":"2025-11-28T05:00:00Z","v":423381,"vw":8.595319},{"c":8.19,"h":8.51,"l":8.08,"n":5282,"o":8.51,"t":"2025-12-01T05:00:00Z","v":420172,"vw":8.2076},{"c":8.28,"h":8.5989,"l":8.17,"n":3942,"o":8.25,"t":"2025-12-02T05:00:00Z","v":266731,"vw":8.378561},{"c":8.75,"h":8.85,"l":8,"n":5275,"o":8.28,"t":"2025-12-03T05:00:00Z","v":438751,"vw":8.590209},{"c":9.59,"h":9.7395,"l":8.57,"n":9549,"o":8.76,"t":"2025-12-04T05:00:00Z","v":879485,"vw":9.456317},{"c":9.48,"h":9.7038,"l":9.17,"n":5895,"o":9.59,"t":"2025-12-05T05:00:00Z","v":438102,"vw":9.418125},{"c":9.71,"h":9.805,"l":9.3773,"n":7643,"o":9.55,"t":"2025-12-08T05:00:00Z","v":589977,"vw":9.619663},{"c":9.6,"h":9.87,"l":9.43,"n":5263,"o":9.58,"t":"2025-12-09T05:00:00Z","v":349689,"vw":9.671556},{"c":9.725,"h":9.75,"l":9.2013,"n":8053,"o":9.48,"t":"2025-12-10T05:00:00Z","v":700884,"vw":9.574544},{"c":9.7,"h":9.825,"l":9.4,"n":6617,"o":9.71,"t":"2025-12-11T05:00:00Z","v":516564,"vw":9.656563},{"c":8.5,"h":9.849,"l":8.48,"n":8356,"o":9.7,"t":"2025-12-12T05:00:00Z","v":843513,"vw":8.962176},{"c":7.96,"h":8.61,"l":7.85,"n":7923,"o":8.61,"t":"2025-12-15T05:00:00Z","v":749138,"vw":8.068985},{"c":7.69,"h":7.99,"l":7.55,"n":7085,"o":7.84,"t":"2025-12-16T05:00:00Z","v":571476,"vw":7.710078},{"c":7.41,"h":7.865,"l":7.35,"n":7152,"o":7.69,"t":"2025-12-17T05:00:00Z","v":683672,"vw":7.549592},{"c":7.42,"h":7.725,"l":7.28,"n":6523,"o":7.55,"t":"2025-12-18T05:00:00Z","v":635077,"vw":7.447605},{"c":8.03,"h":8.23,"l":7.47,"n":7054,"o":7.47,"t":"2025-12-19T05:00:00Z","v":914309,"vw":7.943002},{"c":9.1,"h":9.4862,"l":8.22,"n":11708,"o":8.24,"t":"2025-12-22T05:00:00Z","v":1233443,"vw":9.082034},{"c":9.2,"h":9.56,"l":8.8727,"n":8990,"o":8.98,"t":"2025-12-23T05:00:00Z","v":852139,"vw":9.262423},{"c":9.35,"h":9.69,"l":9.2,"n":5491,"o":9.2,"t":"2025-12-24T05:00:00Z","v":414030,"vw":9.444224},{"c":8.74,"h":9.36,"l":8.71,"n":5473,"o":9.34,"t":"2025-12-26T05:00:00Z","v":430558,"vw":8.902843},{"c":8.3,"h":9.0499,"l":8.28,"n":5805,"o":8.61,"t":"2025-12-29T05:00:00Z","v":497009,"vw":8.489961},{"c":8.15,"h":8.44,"l":8.11,"n":5369,"o":8.36,"t":"2025-12-30T05:00:00Z","v":534257,"vw":8.232591},{"c":8.18,"h":8.18,"l":7.92,"n":6042,"o":8.12,"t":"2025-12-31T05:00:00Z","v":515239,"vw":8.0848},{"c":9.24,"h":9.28,"l":8.13,"n":8822,"o":8.29,"t":"2026-01-02T05:00:00Z","v":735202,"vw":8.848921},{"c":10.12,"h":10.36,"l":9.4,"n":10938,"o":9.43,"t":"2026-01-05T05:00:00Z","v":1064989,"vw":9.933287},{"c":11.15,"h":11.2,"l":10.28,"n":14483,"o":10.68,"t":"2026-01-06T05:00:00Z","v":1532691,"vw":10.762643},{"c":10.74,"h":11.8,"l":10.72,"n":10592,"o":11.56,"t":"2026-01-07T05:00:00Z","v":1191318,"vw":11.188393},{"c":11.95,"h":12.5,"l":11.27,"n":14668,"o":11.3,"t":"2026-01-08T05:00:00Z","v":1435181,"vw":11.966267},{"c":12.49,"h":12.7774,"l":11.65,"n":12744,"o":12.44,"t":"2026-01-09T05:00:00Z","v":1193137,"vw":12.404865},{"c":12.48,"h":12.7709,"l":11.67,"n":8778,"o":12.62,"t":"2026-01-12T05:00:00Z","v":965272,"vw":12.284068},{"c":12.88,"h":13.29,"l":12.28,"n":10494,"o":12.91,"t":"2026-01-13T05:00:00Z","v":1116400,"vw":12.850317},{"c":13.23,"h":13.49,"l":12,"n":9568,"o":12.7,"t":"2026-01-14T05:00:00Z","v":904583,"vw":12.882898},{"c":13.2,"h":13.7,"l":12.72,"n":7959,"o":13.23,"t":"2026-01-15T05:00:00Z","v":660494,"vw":13.293705},{"c":13.37,"h":13.8,"l":13.06,"n":9458,"o":13.23,"t":"2026-01-16T05:00:00Z","v":779502,"vw":13.46617},{"c":12.73,"h":13.31,"l":12.43,"n":10013,"o":12.74,"t":"2026-01-20T05:00:00Z","v":881313,"vw":12.915489},{"c":12.17,"h":13.2386,"l":11.4212,"n":9932,"o":12.805,"t":"2026-01-21T05:00:00Z","v":856448,"vw":12.062972},{"c":12.53,"h":12.87,"l":12.275,"n":7181,"o":12.42,"t":"2026-01-22T05:00:00Z","v":439298,"vw":12.535141},{"c":12.19,"h":12.89,"l":12.04,"n":5674,"o":12.89,"t":"2026-01-23T05:00:00Z","v":378971,"vw":12.396246},{"c":11.45,"h":12.34,"l":11.423,"n":7155,"o":12.34,"t":"2026-01-26T05:00:00Z","v":508992,"vw":11.656305},{"c":11.7,"h":11.84,"l":11.11,"n":4694,"o":11.4,"t":"2026-01-27T05:00:00Z","v":406876,"vw":11.488836},{"c":11.35,"h":11.9,"l":11.22,"n":5758,"o":11.79,"t":"2026-01-28T05:00:00Z","v":398614,"vw":11.438271},{"c":10.92,"h":11.42,"l":10.52,"n":5418,"o":11.42,"t":"2026-01-29T05:00:00Z","v":422963,"vw":10.840009},{"c":10.29,"h":11.1,"l":10.13,"n":6846,"o":10.65,"t":"2026-01-30T05:00:00Z","v":475817,"vw":10.418112},{"c":10.05,"h":10.45,"l":9.84,"n":5665,"o":10.15,"t":"2026-02-02T05:00:00Z","v":382558,"vw":10.151277},{"c":10.19,"h":10.3799,"l":9.58,"n":6528,"o":10.11,"t":"2026-02-03T05:00:00Z","v":446933,"vw":9.984659},{"c":9.55,"h":10.095,"l":9.26,"n":6617,"o":10.08,"t":"2026-02-04T05:00:00Z","v":500428,"vw":9.537286},{"c":8.48,"h":9.3099,"l":8.345,"n":10257,"o":9.28,"t":"2026-02-05T05:00:00Z","v":662014,"vw":8.733102},{"c":9.64,"h":9.7,"l":8.63,"n":6909,"o":8.75,"t":"2026-02-06T05:00:00Z","v":439958,"vw":9.345483},{"c":10.1,"h":10.22,"l":9.45,"n":5855,"o":9.59,"t":"2026-02-09T05:00:00Z","v":363409,"vw":9.965516},{"c":9.53,"h":10.33,"l":9.495,"n":4747,"o":10.33,"t":"2026-02-10T05:00:00Z","v":307230,"vw":9.883139},{"c":9.21,"h":9.79,"l":8.81,"n":4467,"o":9.68,"t":"2026-02-11T05:00:00Z","v":345695,"vw":9.100629},{"c":9.11,"h":9.35,"l":8.9401,"n":5173,"o":9.26,"t":"2026-02-12T05:00:00Z","v":340952,"vw":9.143814},{"c":9.2,"h":9.5,"l":8.95,"n":3018,"o":9.2,"t":"2026-02-13T05:00:00Z","v":169784,"vw":9.247531},{"c":9.15,"h":9.28,"l":8.56,"n":6723,"o":9.25,"t":"2026-02-17T05:00:00Z","v":426836,"vw":9.013525},{"c":9.36,"h":9.7099,"l":8.79,"n":4022,"o":9.15,"t":"2026-02-18T05:00:00Z","v":248428,"vw":9.415469},{"c":10.21,"h":10.39,"l":9.26,"n":6514,"o":9.34,"t":"2026-02-19T05:00:00Z","v":481466,"vw":9.988758},{"c":9.31,"h":10.49,"l":9.1926,"n":6754,"o":10.05,"t":"2026-02-20T05:00:00Z","v":521831,"vw":9.585482},{"c":9.65,"h":9.87,"l":9.07,"n":5049,"o":9.24,"t":"2026-02-23T05:00:00Z","v":385489,"vw":9.5943},{"c":10.07,"h":10.1482,"l":9.34,"n":4293,"o":9.54,"t":"2026-02-24T05:00:00Z","v":378183,"vw":9.94092},{"c":9.9,"h":10.29,"l":9.8,"n":4881,"o":10.22,"t":"2026-02-25T05:00:00Z","v":231400,"vw":9.974001},{"c":10.17,"h":10.225,"l":9.7,"n":4888,"o":9.9,"t":"2026-02-26T05:00:00Z","v":275379,"vw":9.984924},{"c":9.8,"h":10,"l":9.4311,"n":5015,"o":9.88,"t":"2026-02-27T05:00:00Z","v":359085,"vw":9.694745},{"c":10.7,"h":11.245,"l":9.92,"n":9258,"o":9.955,"t":"2026-03-02T05:00:00Z","v":865401,"vw":10.613855},{"c":10.06,"h":10.8999,"l":9.76,"n":7320,"o":10.4,"t":"2026-03-03T05:00:00Z","v":534035,"vw":10.124532},{"c":10.08,"h":10.51,"l":9.72,"n":5345,"o":10.02,"t":"2026-03-04T05:00:00Z","v":405540,"vw":10.057843},{"c":10.24,"h":10.48,"l":9.8,"n":5901,"o":9.95,"t":"2026-03-05T05:00:00Z","v":451280,"vw":10.047903},{"c":10.08,"h":10.87,"l":9.94,"n":9017,"o":10.02,"t":"2026-03-06T05:00:00Z","v":666468,"vw":10.34069},{"c":10.55,"h":10.71,"l":9.69,"n":11700,"o":10.08,"t":"2026-03-09T04:00:00Z","v":745840,"vw":10.316512},{"c":10.73,"h":11.2399,"l":10.38,"n":10533,"o":10.81,"t":"2026-03-10T04:00:00Z","v":930296,"vw":10.886494},{"c":10.5,"h":11.15,"l":10.1701,"n":6513,"o":11.15,"t":"2026-03-11T04:00:00Z","v":457739,"vw":10.626037},{"c":10.17,"h":10.72,"l":9.96,"n":8034,"o":10.43,"t":"2026-03-12T04:00:00Z","v":538398,"vw":10.284474},{"c":9.79,"h":10.49,"l":9.62,"n":7896,"o":10.35,"t":"2026-03-13T04:00:00Z","v":437276,"vw":9.946187},{"c":10.07,"h":10.25,"l":9.7,"n":6758,"o":9.98,"t":"2026-03-16T04:00:00Z","v":487838,"vw":9.970119},{"c":10.62,"h":10.77,"l":10.01,"n":11885,"o":10.15,"t":"2026-03-17T04:00:00Z","v":817445,"vw":10.496875},{"c":9.98,"h":10.7459,"l":9.96,"n":9242,"o":10.67,"t":"2026-03-18T04:00:00Z","v":632856,"vw":10.16103},{"c":9.96,"h":10.155,"l":9.41,"n":8234,"o":9.58,"t":"2026-03-19T04:00:00Z","v":500578,"vw":9.79568},{"c":9.18,"h":9.98,"l":9.045,"n":10374,"o":9.95,"t":"2026-03-20T04:00:00Z","v":2170011,"vw":9.247309},{"c":9.75,"h":9.82,"l":9,"n":7968,"o":9.23,"t":"2026-03-23T04:00:00Z","v":565668,"vw":9.620107},{"c":9.5,"h":9.925,"l":9.27,"n":8501,"o":9.6,"t":"2026-03-24T04:00:00Z","v":565792,"vw":9.528924},{"c":9.42,"h":9.98,"l":9.38,"n":7575,"o":9.76,"t":"2026-03-25T04:00:00Z","v":371790,"vw":9.607249},{"c":9.06,"h":9.5,"l":9.02,"n":6928,"o":9.11,"t":"2026-03-26T04:00:00Z","v":447492,"vw":9.165769},{"c":8.58,"h":9.02,"l":8.485,"n":8977,"o":8.92,"t":"2026-03-27T04:00:00Z","v":523377,"vw":8.632987},{"c":8.57,"h":8.6561,"l":8.2,"n":10732,"o":8.35,"t":"2026-03-30T04:00:00Z","v":706160,"vw":8.470074},{"c":7.605,"h":8.2,"l":7.3,"n":15234,"o":8,"t":"2026-03-31T04:00:00Z","v":1549061,"vw":7.597764},{"c":8.22,"h":8.455,"l":7.8101,"n":12198,"o":7.82,"t":"2026-04-01T04:00:00Z","v":927086,"vw":8.13684},{"c":8.71,"h":8.76,"l":7.92,"n":10537,"o":8.01,"t":"2026-04-02T04:00:00Z","v":639039,"vw":8.534862},{"c":8.75,"h":9.02,"l":8.6703,"n":7954,"o":8.79,"t":"2026-04-06T04:00:00Z","v":439408,"vw":8.808987},{"c":8.74,"h":8.75,"l":8.23,"n":7044,"o":8.6,"t":"2026-04-07T04:00:00Z","v":398623,"vw":8.580225},{"c":8.82,"h":8.89,"l":8.535,"n":7645,"o":8.75,"t":"2026-04-08T04:00:00Z","v":708095,"vw":8.729837},{"c":8.08,"h":8.8,"l":8.07,"n":6921,"o":8.69,"t":"2026-04-09T04:00:00Z","v":566233,"vw":8.29096},{"c":7.88,"h":8.4,"l":7.71,"n":5873,"o":8.04,"t":"2026-04-10T04:00:00Z","v":472679,"vw":7.887695},{"c":7.86,"h":8.03,"l":7.6,"n":7114,"o":7.79,"t":"2026-04-13T04:00:00Z","v":457567,"vw":7.850962},{"c":8.08,"h":8.18,"l":7.84,"n":7568,"o":7.91,"t":"2026-04-14T04:00:00Z","v":446578,"vw":8.049953},{"c":8.36,"h":8.41,"l":7.935,"n":6814,"o":8.14,"t":"2026-04-15T04:00:00Z","v":504821,"vw":8.167797},{"c":8.65,"h":8.66,"l":8.26,"n":7268,"o":8.46,"t":"2026-04-16T04:00:00Z","v":431586,"vw":8.48687},{"c":8.07,"h":8.9594,"l":8,"n":11143,"o":8.85,"t":"2026-04-17T04:00:00Z","v":807530,"vw":8.280966},{"c":8.59,"h":8.645,"l":8.05,"n":7531,"o":8.08,"t":"2026-04-20T04:00:00Z","v":510543,"vw":8.449675},{"c":8.4,"h":8.955,"l":8.325,"n":9433,"o":8.64,"t":"2026-04-21T04:00:00Z","v":498778,"vw":8.58144},{"c":8.7,"h":9.03,"l":8.48,"n":5270,"o":8.57,"t":"2026-04-22T04:00:00Z","v":427063,"vw":8.689373},{"c":8.25,"h":8.7366,"l":8.08,"n":4998,"o":8.62,"t":"2026-04-23T04:00:00Z","v":286727,"vw":8.305683},{"c":7.93,"h":8.27,"l":7.86,"n":5086,"o":8.27,"t":"2026-04-24T04:00:00Z","v":331412,"vw":7.972438},{"c":8.22,"h":8.26,"l":7.77,"n":5825,"o":7.84,"t":"2026-04-27T04:00:00Z","v":309896,"vw":8.07443},{"c":7.96,"h":8.1966,"l":7.77,"n":4489,"o":8.1,"t":"2026-04-28T04:00:00Z","v":268900,"vw":7.905792},{"c":7.5,"h":7.92,"l":7.2,"n":6972,"o":7.92,"t":"2026-04-29T04:00:00Z","v":626739,"vw":7.438405},{"c":7.64,"h":7.71,"l":7.36,"n":6668,"o":7.54,"t":"2026-04-30T04:00:00Z","v":422720,"vw":7.616144},{"c":7.42,"h":7.64,"l":7.265,"n":6405,"o":7.59,"t":"2026-05-01T04:00:00Z","v":458074,"vw":7.411894},{"c":7.24,"h":7.59,"l":7.23,"n":6899,"o":7.42,"t":"2026-05-04T04:00:00Z","v":468573,"vw":7.350174},{"c":7.15,"h":7.4,"l":6.9,"n":6267,"o":7.38,"t":"2026-05-05T04:00:00Z","v":454114,"vw":7.076996},{"c":7.43,"h":7.45,"l":7.16,"n":6067,"o":7.26,"t":"2026-05-06T04:00:00Z","v":289123,"vw":7.357066},{"c":7.22,"h":7.48,"l":7.1554,"n":3548,"o":7.46,"t":"2026-05-07T04:00:00Z","v":211897,"vw":7.284935},{"c":7.34,"h":7.44,"l":7.21,"n":4027,"o":7.3,"t":"2026-05-08T04:00:00Z","v":241317,"vw":7.340298},{"c":7.93,"h":8.19,"l":7.26,"n":8577,"o":7.45,"t":"2026-05-11T04:00:00Z","v":846217,"vw":7.882022},{"c":7.83,"h":8.08,"l":7.68,"n":6085,"o":7.81,"t":"2026-05-12T04:00:00Z","v":363109,"vw":7.83447},{"c":7.83,"h":7.91,"l":7.51,"n":7940,"o":7.88,"t":"2026-05-13T04:00:00Z","v":474369,"vw":7.722434},{"c":6.615,"h":6.855,"l":6.11,"n":16233,"o":6.21,"t":"2026-05-14T04:00:00Z","v":1590438,"vw":6.470391},{"c":6.37,"h":6.69,"l":6.25,"n":8984,"o":6.42,"t":"2026-05-15T04:00:00Z","v":518707,"vw":6.387667},{"c":6.01,"h":6.5,"l":5.825,"n":10483,"o":6.4,"t":"2026-05-18T04:00:00Z","v":660899,"vw":6.049453},{"c":5.85,"h":5.935,"l":5.72,"n":8400,"o":5.92,"t":"2026-05-19T04:00:00Z","v":411084,"vw":5.823936},{"c":5.98,"h":6.12,"l":5.71,"n":6557,"o":5.89,"t":"2026-05-20T04:00:00Z","v":385689,"vw":5.992342},{"c":6.26,"h":6.295,"l":5.89,"n":6219,"o":5.94,"t":"2026-05-21T04:00:00Z","v":417588,"vw":6.171585},{"c":6.56,"h":6.78,"l":6.28,"n":5742,"o":6.33,"t":"2026-05-22T04:00:00Z","v":361790,"vw":6.533277},{"c":7,"h":7.5697,"l":6.6527,"n":9582,"o":6.7,"t":"2026-05-26T04:00:00Z","v":704903,"vw":7.123734},{"c":7.29,"h":7.38,"l":6.9,"n":8590,"o":7,"t":"2026-05-27T04:00:00Z","v":500475,"vw":7.188129},{"c":8.89,"h":9.17,"l":8.02,"n":25041,"o":8.03,"t":"2026-05-28T04:00:00Z","v":2667283,"vw":8.680832},{"c":8.98,"h":9.29,"l":8.15,"n":15822,"o":8.89,"t":"2026-05-29T04:00:00Z","v":1478829,"vw":8.798709},{"c":9.23,"h":9.3446,"l":8.72,"n":10495,"o":8.98,"t":"2026-06-01T04:00:00Z","v":840956,"vw":9.024936},{"c":9.46,"h":9.88,"l":9.15,"n":10159,"o":9.24,"t":"2026-06-02T04:00:00Z","v":717518,"vw":9.564562},{"c":9.34,"h":9.64,"l":8.855,"n":12679,"o":9.31,"t":"2026-06-03T04:00:00Z","v":731689,"vw":9.293312},{"c":9.37,"h":9.7721,"l":9.04,"n":8866,"o":9.15,"t":"2026-06-04T04:00:00Z","v":588175,"vw":9.387048},{"c":8.29,"h":9.32,"l":8.09,"n":9240,"o":9.25,"t":"2026-06-05T04:00:00Z","v":636809,"vw":8.445585},{"c":8.38,"h":8.585,"l":8.19,"n":8706,"o":8.48,"t":"2026-06-08T04:00:00Z","v":378392,"vw":8.367751},{"c":8.63,"h":9.37,"l":8.31,"n":10347,"o":8.88,"t":"2026-06-09T04:00:00Z","v":735014,"vw":8.807471},{"c":7.96,"h":8.86,"l":7.94,"n":9110,"o":8.58,"t":"2026-06-10T04:00:00Z","v":616275,"vw":8.187892},{"c":8.46,"h":8.4904,"l":7.75,"n":8581,"o":8.05,"t":"2026-06-11T04:00:00Z","v":516973,"vw":8.140994},{"c":8.03,"h":8.525,"l":8.02,"n":7877,"o":8.47,"t":"2026-06-12T04:00:00Z","v":357633,"vw":8.197712},{"c":8.16,"h":8.45,"l":8.01,"n":7488,"o":8.23,"t":"2026-06-15T04:00:00Z","v":367807,"vw":8.198286},{"c":7.9,"h":8.4,"l":7.82,"n":6438,"o":8.16,"t":"2026-06-16T04:00:00Z","v":421704,"vw":7.978797},{"c":7.52,"h":7.975,"l":7.38,"n":9158,"o":7.86,"t":"2026-06-17T04:00:00Z","v":524192,"vw":7.607551},{"c":7.99,"h":8.09,"l":7.6431,"n":6507,"o":7.83,"t":"2026-06-18T04:00:00Z","v":553657,"vw":7.933032},{"c":7.69,"h":8.09,"l":7.53,"n":7178,"o":7.87,"t":"2026-06-22T04:00:00Z","v":362142,"vw":7.748007},{"c":7.43,"h":7.9204,"l":7.37,"n":6449,"o":7.37,"t":"2026-06-23T04:00:00Z","v":265834,"vw":7.560951},{"c":7.03,"h":7.43,"l":6.95,"n":6766,"o":7.43,"t":"2026-06-24T04:00:00Z","v":495498,"vw":7.081521},{"c":6.72,"h":7.089,"l":6.66,"n":6800,"o":7.06,"t":"2026-06-25T04:00:00Z","v":351177,"vw":6.81074},{"c":6.93,"h":6.98,"l":6.61,"n":6622,"o":6.61,"t":"2026-06-26T04:00:00Z","v":1101748,"vw":6.910845},{"c":6.86,"h":7.15,"l":6.76,"n":7047,"o":6.93,"t":"2026-06-29T04:00:00Z","v":668507,"vw":6.886346},{"c":7.39,"h":7.52,"l":7.07,"n":8050,"o":7.07,"t":"2026-06-30T04:00:00Z","v":478024,"vw":7.314931},{"c":7.65,"h":8.24,"l":7.28,"n":7153,"o":7.28,"t":"2026-07-01T04:00:00Z","v":637790,"vw":7.896457},{"c":7.6,"h":8.38,"l":7.53,"n":6317,"o":7.78,"t":"2026-07-02T04:00:00Z","v":390078,"vw":7.905579},{"c":7.61,"h":7.95,"l":7.5,"n":6116,"o":7.76,"t":"2026-07-06T04:00:00Z","v":334573,"vw":7.650984},{"c":6.86,"h":7.6,"l":6.86,"n":5304,"o":7.6,"t":"2026-07-07T04:00:00Z","v":335338,"vw":7.109509},{"c":6.61,"h":6.97,"l":6.58,"n":5717,"o":6.86,"t":"2026-07-08T04:00:00Z","v":369843,"vw":6.668261},{"c":6.61,"h":6.9004,"l":6.525,"n":6350,"o":6.69,"t":"2026-07-09T04:00:00Z","v":375747,"vw":6.665512},{"c":6.28,"h":6.705,"l":6.27,"n":4872,"o":6.65,"t":"2026-07-10T04:00:00Z","v":320817,"vw":6.39048},{"c":6.05,"h":6.28,"l":5.99,"n":8178,"o":6.2,"t":"2026-07-13T04:00:00Z","v":463893,"vw":6.092353},{"c":6.87,"h":7.02,"l":6.42,"n":9410,"o":6.46,"t":"2026-07-14T04:00:00Z","v":801359,"vw":6.774384},{"c":6.74,"h":7.13,"l":6.55,"n":8244,"o":6.9,"t":"2026-07-15T04:00:00Z","v":378016,"vw":6.78753},{"c":6.49,"h":6.64,"l":6.24,"n":4972,"o":6.64,"t":"2026-07-16T04:00:00Z","v":342437,"vw":6.407942},{"c":6.53,"h":6.69,"l":6.235,"n":4877,"o":6.26,"t":"2026-07-17T04:00:00Z","v":281559,"vw":6.503859},{"c":6.78,"h":6.84,"l":6.36,"n":4204,"o":6.55,"t":"2026-07-20T04:00:00Z","v":271693,"vw":6.671598},{"c":7.08,"h":7.18,"l":6.61,"n":6989,"o":6.782,"t":"2026-07-21T04:00:00Z","v":582778,"vw":6.999792},{"c":7.15,"h":7.6176,"l":7.05,"n":6479,"o":7.1,"t":"2026-07-22T04:00:00Z","v":531053,"vw":7.365963},{"c":7.14,"h":7.62,"l":7.01,"n":4869,"o":7.05,"t":"2026-07-23T04:00:00Z","v":260920,"vw":7.210365},{"c":6.8,"h":7.2,"l":6.74,"n":5523,"o":7.18,"t":"2026-07-24T04:00:00Z","v":354283,"vw":6.852002},{"c":7.09,"h":7.18,"l":6.78,"n":4203,"o":6.98,"t":"2026-07-27T04:00:00Z","v":284512,"vw":6.980524},{"c":6.8,"h":7.08,"l":6.7,"n":4201,"o":7.04,"t":"2026-07-28T04:00:00Z","v":197195,"vw":6.85173},{"c":6.245,"h":6.715,"l":6.12,"n":5142,"o":6.7,"t":"2026-07-29T04:00:00Z","v":342949,"vw":6.331188},{"c":6.55,"h":6.6,"l":6.18,"n":5340,"o":6.37,"t":"2026-07-30T04:00:00Z","v":217233,"vw":6.4802},{"c":6.74,"h":6.82,"l":6.39,"n":6630,"o":6.56,"t":"2026-07-31T04:00:00Z","v":399788,"vw":6.676757},{"c":7.14,"h":7.23,"l":6.77,"n":6124,"o":6.82,"t":"2026-08-03T04:00:00Z","v":345336,"vw":7.072247},{"c":7.49,"h":7.63,"l":7.23,"n":6880,"o":7.29,"t":"2026-08-04T04:00:00Z","v":358030,"vw":7.432332},{"c":7.61,"h":7.73,"l":7.32,"n":6063,"o":7.58,"t":"2026-08-05T04:00:00Z","v":307000,"vw":7.569847},{"c":7.86,"h":8.05,"l":7.5,"n":6576,"o":7.5,"t":"2026-08-06T04:00:00Z","v":312063,"vw":7.893782},{"c":8.52,"h":8.58,"l":7.94,"n":7522,"o":8.02,"t":"2026-08-07T04:00:00Z","v":443061,"vw":8.334228},{"c":8.44,"h":8.8099,"l":8.33,"n":7330,"o":8.51,"t":"2026-08-10T04:00:00Z","v":399793,"vw":8.487179},{"c":8.43,"h":8.62,"l":8.3345,"n":5558,"o":8.41,"t":"2026-08-11T04:00:00Z","v":181727,"vw":8.431015},{"c":8.49,"h":8.715,"l":8.39,"n":6760,"o":8.55,"t":"2026-08-12T04:00:00Z","v":351229,"vw":8.509016},{"c":10.71,"h":11.7799,"l":9.9,"n":34476,"o":9.93,"t":"2026-08-13T04:00:00Z","v":3409436,"vw":10.673037},{"c":9.57,"h":11.28,"l":9.41,"n":19430,"o":11.12,"t":"2026-08-14T04:00:00Z","v":1517023,"vw":9.909992},{"c":9.41,"h":9.92,"l":9.28,"n":8576,"o":9.57,"t":"2026-08-17T04:00:00Z","v":486553,"vw":9.557417},{"c":8.98,"h":9.4433,"l":8.84,"n":10031,"o":9.01,"t":"2026-08-18T04:00:00Z","v":667458,"vw":9.056652},{"c":8.59,"h":9.1,"l":8.41,"n":7435,"o":9.1,"t":"2026-08-19T04:00:00Z","v":440241,"vw":8.64663},{"c":8.24,"h":8.5866,"l":8.07,"n":7581,"o":8.51,"t":"2026-08-20T04:00:00Z","v":330968,"vw":8.260832},{"c":8.6,"h":8.84,"l":8.2801,"n":7916,"o":8.39,"t":"2026-08-21T04:00:00Z","v":654701,"vw":8.611118},{"c":8.12,"h":8.6485,"l":8.12,"n":6823,"o":8.58,"t":"2026-08-24T04:00:00Z","v":365980,"vw":8.245857},{"c":8.14,"h":8.285,"l":8.12,"n":4591,"o":8.2,"t":"2026-08-25T04:00:00Z","v":232818,"vw":8.177101},{"c":7.92,"h":8.3541,"l":7.9,"n":5925,"o":8.12,"t":"2026-08-26T04:00:00Z","v":280411,"vw":7.996713},{"c":8.03,"h":8.15,"l":7.91,"n":6642,"o":7.97,"t":"2026-08-27T04:00:00Z","v":368791,"vw":8.020263},{"c":7.76,"h":8.03,"l":7.7,"n":4596,"o":8.01,"t":"2026-08-28T04:00:00Z","v":271012,"vw":7.789234},{"c":7.62,"h":7.85,"l":7.61,"n":7611,"o":7.67,"t":"2026-08-31T04:00:00Z","v":582599,"vw":7.687277},{"c":7.3,"h":7.59,"l":7.29,"n":5572,"o":7.53,"t":"2026-09-01T04:00:00Z","v":272178,"vw":7.356917},{"c":6.88,"h":7.32,"l":6.82,"n":6300,"o":7.3,"t":"2026-09-02T04:00:00Z","v":485474,"vw":6.947672},{"c":7.08,"h":7.1699,"l":6.87,"n":5021,"o":7.01,"t":"2026-09-03T04:00:00Z","v":283803,"vw":7.014034},{"c":7.4,"h":7.47,"l":7.08,"n":5329,"o":7.1,"t":"2026-09-04T04:00:00Z","v":390140,"vw":7.345981},{"c":7.33,"h":7.75,"l":7.29,"n":13058,"o":7.5,"t":"2026-09-08T04:00:00Z","v":607119,"vw":7.52257},{"c":6.88,"h":7.3602,"l":6.865,"n":5303,"o":7.27,"t":"2026-09-09T04:00:00Z","v":330559,"vw":7.027588},{"c":6.94,"h":7.3,"l":6.71,"n":4926,"o":6.75,"t":"2026-09-10T04:00:00Z","v":332468,"vw":7.049136},{"c":7.25,"h":7.305,"l":7.01,"n":5560,"o":7.01,"t":"2026-09-11T04:00:00Z","v":336163,"vw":7.201522},{"c":7.25,"h":7.45,"l":7.06,"n":8112,"o":7.06,"t":"2026-09-14T04:00:00Z","v":320492,"vw":7.292321},{"c":7.27,"h":7.37,"l":6.98,"n":6091,"o":7.2,"t":"2026-09-15T04:00:00Z","v":253431,"vw":7.220125},{"c":7.19,"h":7.36,"l":7.0074,"n":6495,"o":7.33,"t":"2026-09-16T04:00:00Z","v":242659,"vw":7.166289},{"c":7.38,"h":7.56,"l":7.28,"n":5610,"o":7.32,"t":"2026-09-17T04:00:00Z","v":987716,"vw":7.387579},{"c":7,"h":7.46,"l":6.92,"n":7617,"o":7.36,"t":"2026-09-18T04:00:00Z","v":1199515,"vw":7.027607},{"c":7.18,"h":7.38,"l":7.11,"n":5232,"o":7.11,"t":"2026-09-21T04:00:00Z","v":288707,"vw":7.213407},{"c":7.24,"h":7.29,"l":7.065,"n":4647,"o":7.28,"t":"2026-09-22T04:00:00Z","v":229267,"vw":7.183457},{"c":7.16,"h":7.46,"l":7.1,"n":5316,"o":7.21,"t":"2026-09-23T04:00:00Z","v":302941,"vw":7.219275},{"c":7.21,"h":7.24,"l":6.92,"n":5051,"o":7.12,"t":"2026-09-24T04:00:00Z","v":313066,"vw":7.095686},{"c":7.24,"h":7.46,"l":7.1901,"n":4175,"o":7.31,"t":"2026-09-25T04:00:00Z","v":219019,"vw":7.281574},{"c":6.97,"h":7.16,"l":6.96,"n":4224,"o":7.1,"t":"2026-09-28T04:00:00Z","v":242794,"vw":7.018942},{"c":6.79,"h":7.08,"l":6.76,"n":4746,"o":7,"t":"2026-09-29T04:00:00Z","v":306729,"vw":6.84459},{"c":6.61,"h":7.03,"l":6.6,"n":5840,"o":6.85,"t":"2026-09-30T04:00:00Z","v":546633,"vw":6.70057},{"c":6.54,"h":6.74,"l":6.45,"n":5492,"o":6.61,"t":"2026-10-01T04:00:00Z","v":371271,"vw":6.565206},{"c":6.59,"h":6.72,"l":6.43,"n":5422,"o":6.69,"t":"2026-10-02T04:00:00Z","v":370080,"vw":6.566722},{"c":6.49,"h":6.6986,"l":6.43,"n":4739,"o":6.58,"t":"2026-10-05T04:00:00Z","v":368205,"vw":6.523052},{"c":6.53,"h":6.67,"l":6.5,"n":3385,"o":6.52,"t":"2026-10-06T04:00:00Z","v":237943,"vw":6.551566},{"c":6.34,"h":6.47,"l":6.18,"n":5090,"o":6.41,"t":"2026-10-07T04:00:00Z","v":460119,"vw":6.287557},{"c":6.15,"h":6.3149,"l":6.04,"n":4845,"o":6.26,"t":"2026-10-08T04:00:00Z","v":481887,"vw":6.138195},{"c":6.12,"h":6.17,"l":5.96,"n":4514,"o":6.15,"t":"2026-10-09T04:00:00Z","v":297283,"vw":6.061709},{"c":5.99,"h":6.16,"l":5.98,"n":3203,"o":6.1,"t":"2026-10-12T04:00:00Z","v":206567,"vw":6.029405},{"c":5.67,"h":5.92,"l":5.61,"n":4955,"o":5.92,"t":"2026-10-13T04:00:00Z","v":438135,"vw":5.700173},{"c":5.43,"h":5.7,"l":5.415,"n":4442,"o":5.65,"t":"2026-10-14T04:00:00Z","v":381411,"vw":5.528381},{"c":5.49,"h":5.5,"l":4.9721,"n":6778,"o":5.23,"t":"2026-10-15T04:00:00Z","v":508810,"vw":5.302287},{"c":5.3,"h":5.67,"l":5.26,"n":5738,"o":5.49,"t":"2026-10-16T04:00:00Z","v":321256,"vw":5.394152},{"c":5.29,"h":5.69,"l":5.16,"n":4061,"o":5.69,"t":"2026-10-19T04:00:00Z","v":315126,"vw":5.261225},{"c":4.97,"h":5.39,"l":4.96,"n":4522,"o":5.25,"t":"2026-10-20T04:00:00Z","v":390258,"vw":5.166183},{"c":5.1,"h":5.205,"l":4.97,"n":6055,"o":5.07,"t":"2026-10-21T04:00:00Z","v":361892,"vw":5.092102},{"c":4.78,"h":5.07,"l":4.74,"n":4743,"o":4.95,"t":"2026-10-22T04:00:00Z","v":366022,"vw":4.837204}],"volatilityBars":[{"c":7.17,"h":7.18,"l":7.17,"n":6,"o":7.18,"t":"2026-09-22T08:30:00Z","v":3301,"vw":7.17091},{"c":7.13,"h":7.29,"l":7.13,"n":121,"o":7.28,"t":"2026-09-22T13:30:00Z","v":16972,"vw":7.214226},{"c":7.13,"h":7.14,"l":7.12,"n":120,"o":7.12,"t":"2026-09-22T13:45:00Z","v":8932,"vw":7.127919},{"c":7.154,"h":7.154,"l":7.1,"n":116,"o":7.1331,"t":"2026-09-22T14:00:00Z","v":7685,"vw":7.11703},{"c":7.17,"h":7.17,"l":7.12,"n":77,"o":7.14,"t":"2026-09-22T14:15:00Z","v":2778,"vw":7.145371},{"c":7.0762,"h":7.16,"l":7.0762,"n":191,"o":7.16,"t":"2026-09-22T14:30:00Z","v":13067,"vw":7.115124},{"c":7.11,"h":7.12,"l":7.065,"n":196,"o":7.075,"t":"2026-09-22T14:45:00Z","v":7027,"vw":7.086083},{"c":7.2,"h":7.2,"l":7.115,"n":61,"o":7.115,"t":"2026-09-22T15:00:00Z","v":2614,"vw":7.182298},{"c":7.21,"h":7.23,"l":7.21,"n":75,"o":7.23,"t":"2026-09-22T15:15:00Z","v":3940,"vw":7.226935},{"c":7.165,"h":7.2,"l":7.14,"n":85,"o":7.2,"t":"2026-09-22T15:30:00Z","v":4480,"vw":7.154948},{"c":7.17,"h":7.175,"l":7.16,"n":103,"o":7.165,"t":"2026-09-22T15:45:00Z","v":3400,"vw":7.169059},{"c":7.17,"h":7.1787,"l":7.165,"n":49,"o":7.17,"t":"2026-09-22T16:00:00Z","v":2136,"vw":7.169914},{"c":7.125,"h":7.15,"l":7.11,"n":62,"o":7.15,"t":"2026-09-22T16:15:00Z","v":3178,"vw":7.133623},{"c":7.1,"h":7.13,"l":7.1,"n":70,"o":7.13,"t":"2026-09-22T16:30:00Z","v":3090,"vw":7.105349},{"c":7.13,"h":7.13,"l":7.11,"n":51,"o":7.11,"t":"2026-09-22T16:45:00Z","v":2994,"vw":7.126324},{"c":7.115,"h":7.1278,"l":7.11,"n":81,"o":7.12,"t":"2026-09-22T17:00:00Z","v":2669,"vw":7.114633},{"c":7.0823,"h":7.12,"l":7.0823,"n":120,"o":7.11,"t":"2026-09-22T17:15:00Z","v":7687,"vw":7.09467},{"c":7.08,"h":7.09,"l":7.07,"n":99,"o":7.09,"t":"2026-09-22T17:30:00Z","v":5839,"vw":7.080085},{"c":7.14,"h":7.14,"l":7.08,"n":139,"o":7.08,"t":"2026-09-22T17:45:00Z","v":4073,"vw":7.099773},{"c":7.15,"h":7.16,"l":7.135,"n":96,"o":7.1391,"t":"2026-09-22T18:00:00Z","v":4148,"vw":7.144123},{"c":7.145,"h":7.15,"l":7.145,"n":37,"o":7.15,"t":"2026-09-22T18:15:00Z","v":867,"vw":7.148333},{"c":7.15,"h":7.155,"l":7.1348,"n":84,"o":7.1348,"t":"2026-09-22T18:30:00Z","v":3338,"vw":7.150166},{"c":7.19,"h":7.19,"l":7.14,"n":78,"o":7.14,"t":"2026-09-22T18:45:00Z","v":8560,"vw":7.159375},{"c":7.19,"h":7.19,"l":7.1699,"n":177,"o":7.175,"t":"2026-09-22T19:00:00Z","v":9977,"vw":7.179784},{"c":7.24,"h":7.24,"l":7.185,"n":184,"o":7.185,"t":"2026-09-22T19:15:00Z","v":9642,"vw":7.213891},{"c":7.26,"h":7.265,"l":7.23,"n":297,"o":7.23,"t":"2026-09-22T19:30:00Z","v":15198,"vw":7.249757},{"c":7.235,"h":7.28,"l":7.22,"n":612,"o":7.26,"t":"2026-09-22T19:45:00Z","v":31144,"vw":7.245198},{"c":7.34,"h":7.34,"l":7.24,"n":10,"o":7.24,"t":"2026-09-22T20:00:00Z","v":24585,"vw":7.24102},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-09-22T20:30:00Z","v":350,"vw":7.24},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-09-22T22:45:00Z","v":100,"vw":7.24},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-09-22T23:15:00Z","v":200,"vw":7.24},{"c":7.23,"h":7.24,"l":7.23,"n":9,"o":7.24,"t":"2026-09-23T11:00:00Z","v":1827,"vw":7.230548},{"c":7.23,"h":7.23,"l":7.23,"n":5,"o":7.23,"t":"2026-09-23T11:15:00Z","v":1215,"vw":7.23},{"c":7.24,"h":7.24,"l":7.2335,"n":6,"o":7.24,"t":"2026-09-23T11:45:00Z","v":519,"vw":7.237988},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-09-23T12:30:00Z","v":236,"vw":7.23},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-09-23T12:45:00Z","v":100,"vw":7.1},{"c":7.22,"h":7.22,"l":7.12,"n":4,"o":7.12,"t":"2026-09-23T13:15:00Z","v":309,"vw":7.18587},{"c":7.185,"h":7.21,"l":7.1,"n":230,"o":7.21,"t":"2026-09-23T13:30:00Z","v":21709,"vw":7.165048},{"c":7.23,"h":7.23,"l":7.17,"n":95,"o":7.185,"t":"2026-09-23T13:45:00Z","v":4021,"vw":7.193483},{"c":7.24,"h":7.29,"l":7.215,"n":134,"o":7.24,"t":"2026-09-23T14:00:00Z","v":6377,"vw":7.247026},{"c":7.22,"h":7.265,"l":7.22,"n":111,"o":7.25,"t":"2026-09-23T14:15:00Z","v":4506,"vw":7.24215},{"c":7.21,"h":7.24,"l":7.195,"n":123,"o":7.2,"t":"2026-09-23T14:30:00Z","v":4623,"vw":7.215373},{"c":7.3311,"h":7.3311,"l":7.21,"n":88,"o":7.21,"t":"2026-09-23T14:45:00Z","v":4338,"vw":7.250216},{"c":7.3979,"h":7.4,"l":7.29,"n":240,"o":7.3,"t":"2026-09-23T15:00:00Z","v":14859,"vw":7.374402},{"c":7.43,"h":7.46,"l":7.36,"n":141,"o":7.38,"t":"2026-09-23T15:15:00Z","v":8557,"vw":7.399209},{"c":7.37,"h":7.4,"l":7.345,"n":224,"o":7.385,"t":"2026-09-23T15:30:00Z","v":15158,"vw":7.353836},{"c":7.29,"h":7.38,"l":7.29,"n":585,"o":7.38,"t":"2026-09-23T15:45:00Z","v":34110,"vw":7.3407},{"c":7.26,"h":7.29,"l":7.26,"n":60,"o":7.29,"t":"2026-09-23T16:00:00Z","v":2457,"vw":7.270522},{"c":7.2163,"h":7.26,"l":7.2163,"n":73,"o":7.26,"t":"2026-09-23T16:15:00Z","v":3820,"vw":7.244187},{"c":7.225,"h":7.235,"l":7.2101,"n":72,"o":7.22,"t":"2026-09-23T16:30:00Z","v":4577,"vw":7.222471},{"c":7.19,"h":7.21,"l":7.18,"n":84,"o":7.21,"t":"2026-09-23T16:45:00Z","v":8517,"vw":7.193977},{"c":7.16,"h":7.18,"l":7.15,"n":39,"o":7.18,"t":"2026-09-23T17:00:00Z","v":2336,"vw":7.169706},{"c":7.15,"h":7.17,"l":7.15,"n":61,"o":7.16,"t":"2026-09-23T17:15:00Z","v":2076,"vw":7.154798},{"c":7.12,"h":7.15,"l":7.12,"n":58,"o":7.15,"t":"2026-09-23T17:30:00Z","v":2580,"vw":7.127438},{"c":7.14,"h":7.14,"l":7.12,"n":71,"o":7.125,"t":"2026-09-23T17:45:00Z","v":3506,"vw":7.12681},{"c":7.135,"h":7.135,"l":7.1,"n":146,"o":7.125,"t":"2026-09-23T18:00:00Z","v":9670,"vw":7.114225},{"c":7.1738,"h":7.1738,"l":7.135,"n":71,"o":7.135,"t":"2026-09-23T18:15:00Z","v":2821,"vw":7.151635},{"c":7.19,"h":7.19,"l":7.16,"n":84,"o":7.1775,"t":"2026-09-23T18:30:00Z","v":4700,"vw":7.172982},{"c":7.205,"h":7.22,"l":7.185,"n":121,"o":7.19,"t":"2026-09-23T18:45:00Z","v":9049,"vw":7.199313},{"c":7.17,"h":7.2,"l":7.16,"n":111,"o":7.2,"t":"2026-09-23T19:00:00Z","v":7733,"vw":7.167045},{"c":7.175,"h":7.19,"l":7.1699,"n":143,"o":7.1699,"t":"2026-09-23T19:15:00Z","v":11600,"vw":7.173426},{"c":7.135,"h":7.19,"l":7.135,"n":215,"o":7.175,"t":"2026-09-23T19:30:00Z","v":11344,"vw":7.171617},{"c":7.17,"h":7.175,"l":7.11,"n":805,"o":7.135,"t":"2026-09-23T19:45:00Z","v":42819,"vw":7.146667},{"c":7.16,"h":7.16,"l":7.16,"n":9,"o":7.16,"t":"2026-09-23T20:00:00Z","v":33488,"vw":7.16},{"c":7.15,"h":7.16,"l":7.15,"n":7,"o":7.16,"t":"2026-09-24T11:00:00Z","v":2103,"vw":7.150486},{"c":7.067,"h":7.067,"l":7.067,"n":1,"o":7.067,"t":"2026-09-24T12:45:00Z","v":400,"vw":7.067},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-09-24T13:15:00Z","v":102,"vw":7.16},{"c":7.12,"h":7.21,"l":7.0592,"n":209,"o":7.12,"t":"2026-09-24T13:30:00Z","v":24728,"vw":7.14399},{"c":7.03,"h":7.12,"l":6.99,"n":738,"o":7.1,"t":"2026-09-24T13:45:00Z","v":68833,"vw":7.017386},{"c":7.06,"h":7.07,"l":7.025,"n":122,"o":7.04,"t":"2026-09-24T14:00:00Z","v":6353,"vw":7.04532},{"c":7.015,"h":7.05,"l":7.015,"n":33,"o":7.04,"t":"2026-09-24T14:15:00Z","v":1544,"vw":7.032846},{"c":7.01,"h":7.04,"l":7.01,"n":119,"o":7.015,"t":"2026-09-24T14:30:00Z","v":6628,"vw":7.026194},{"c":6.945,"h":7.015,"l":6.94,"n":173,"o":7,"t":"2026-09-24T14:45:00Z","v":10655,"vw":6.9861},{"c":6.94,"h":6.9695,"l":6.92,"n":137,"o":6.94,"t":"2026-09-24T15:00:00Z","v":9983,"vw":6.941252},{"c":6.935,"h":6.955,"l":6.92,"n":103,"o":6.95,"t":"2026-09-24T15:15:00Z","v":5616,"vw":6.939452},{"c":6.95,"h":6.96,"l":6.93,"n":117,"o":6.93,"t":"2026-09-24T15:30:00Z","v":8400,"vw":6.947004},{"c":6.97,"h":6.97,"l":6.9301,"n":39,"o":6.97,"t":"2026-09-24T15:45:00Z","v":2344,"vw":6.953354},{"c":6.97,"h":6.97,"l":6.93,"n":141,"o":6.95,"t":"2026-09-24T16:00:00Z","v":7147,"vw":6.936917},{"c":7.09,"h":7.1,"l":6.99,"n":215,"o":6.99,"t":"2026-09-24T16:15:00Z","v":10397,"vw":7.06924},{"c":7.13,"h":7.16,"l":7.055,"n":138,"o":7.075,"t":"2026-09-24T16:30:00Z","v":4271,"vw":7.105568},{"c":7.14,"h":7.14,"l":7.11,"n":63,"o":7.11,"t":"2026-09-24T16:45:00Z","v":1626,"vw":7.12224},{"c":7.17,"h":7.17,"l":7.13,"n":82,"o":7.13,"t":"2026-09-24T17:00:00Z","v":3940,"vw":7.153028},{"c":7.19,"h":7.1908,"l":7.1518,"n":110,"o":7.18,"t":"2026-09-24T17:15:00Z","v":9858,"vw":7.167946},{"c":7.165,"h":7.1999,"l":7.15,"n":94,"o":7.1999,"t":"2026-09-24T17:30:00Z","v":3587,"vw":7.163413},{"c":7.22,"h":7.22,"l":7.18,"n":87,"o":7.18,"t":"2026-09-24T17:45:00Z","v":8175,"vw":7.197496},{"c":7.21,"h":7.215,"l":7.17,"n":107,"o":7.215,"t":"2026-09-24T18:00:00Z","v":4464,"vw":7.198938},{"c":7.205,"h":7.22,"l":7.18,"n":112,"o":7.21,"t":"2026-09-24T18:15:00Z","v":5733,"vw":7.203636},{"c":7.17,"h":7.2,"l":7.155,"n":119,"o":7.19,"t":"2026-09-24T18:30:00Z","v":5824,"vw":7.177883},{"c":7.1401,"h":7.17,"l":7.1401,"n":71,"o":7.1625,"t":"2026-09-24T18:45:00Z","v":2884,"vw":7.155342},{"c":7.16,"h":7.16,"l":7.125,"n":94,"o":7.15,"t":"2026-09-24T19:00:00Z","v":3508,"vw":7.146942},{"c":7.22,"h":7.2339,"l":7.155,"n":92,"o":7.155,"t":"2026-09-24T19:15:00Z","v":3130,"vw":7.19914},{"c":7.215,"h":7.23,"l":7.18,"n":194,"o":7.215,"t":"2026-09-24T19:30:00Z","v":8768,"vw":7.200731},{"c":7.21,"h":7.24,"l":7.21,"n":567,"o":7.21,"t":"2026-09-24T19:45:00Z","v":33701,"vw":7.222885},{"c":7.21,"h":7.21,"l":7.21,"n":10,"o":7.21,"t":"2026-09-24T20:00:00Z","v":22828,"vw":7.21},{"c":7.3,"h":7.31,"l":7.26,"n":18,"o":7.3,"t":"2026-09-24T20:15:00Z","v":2103,"vw":7.29625},{"c":7.3,"h":7.3,"l":7.3,"n":31,"o":7.3,"t":"2026-09-24T20:30:00Z","v":9393,"vw":7.3},{"c":7.16,"h":7.16,"l":7.16,"n":3,"o":7.16,"t":"2026-09-24T22:15:00Z","v":311,"vw":7.16},{"c":7.2361,"h":7.2361,"l":7.11,"n":2,"o":7.11,"t":"2026-09-24T23:45:00Z","v":1153,"vw":7.219258},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-09-25T08:45:00Z","v":216,"vw":7.24},{"c":7.25,"h":7.25,"l":7.24,"n":3,"o":7.24,"t":"2026-09-25T11:00:00Z","v":1029,"vw":7.242031},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-09-25T13:15:00Z","v":695,"vw":7.21},{"c":7.31,"h":7.34,"l":7.24,"n":112,"o":7.31,"t":"2026-09-25T13:30:00Z","v":7602,"vw":7.288728},{"c":7.31,"h":7.35,"l":7.255,"n":130,"o":7.26,"t":"2026-09-25T13:45:00Z","v":9598,"vw":7.320791},{"c":7.26,"h":7.3,"l":7.2362,"n":159,"o":7.3,"t":"2026-09-25T14:00:00Z","v":7542,"vw":7.269183},{"c":7.236,"h":7.26,"l":7.23,"n":78,"o":7.26,"t":"2026-09-25T14:15:00Z","v":3130,"vw":7.242476},{"c":7.23,"h":7.24,"l":7.21,"n":173,"o":7.23,"t":"2026-09-25T14:30:00Z","v":7505,"vw":7.23079},{"c":7.24,"h":7.26,"l":7.23,"n":39,"o":7.26,"t":"2026-09-25T14:45:00Z","v":1461,"vw":7.243376},{"c":7.3168,"h":7.3168,"l":7.2412,"n":58,"o":7.2412,"t":"2026-09-25T15:00:00Z","v":3946,"vw":7.28735},{"c":7.34,"h":7.35,"l":7.32,"n":61,"o":7.32,"t":"2026-09-25T15:15:00Z","v":2934,"vw":7.339706},{"c":7.32,"h":7.36,"l":7.32,"n":87,"o":7.35,"t":"2026-09-25T15:30:00Z","v":4020,"vw":7.34445},{"c":7.35,"h":7.35,"l":7.3,"n":116,"o":7.3124,"t":"2026-09-25T15:45:00Z","v":5054,"vw":7.319142},{"c":7.4,"h":7.46,"l":7.39,"n":221,"o":7.39,"t":"2026-09-25T16:00:00Z","v":17508,"vw":7.429379},{"c":7.3598,"h":7.41,"l":7.34,"n":126,"o":7.41,"t":"2026-09-25T16:15:00Z","v":7962,"vw":7.366028},{"c":7.345,"h":7.355,"l":7.29,"n":199,"o":7.355,"t":"2026-09-25T16:30:00Z","v":13560,"vw":7.305658},{"c":7.3001,"h":7.345,"l":7.3,"n":60,"o":7.345,"t":"2026-09-25T16:45:00Z","v":4061,"vw":7.324594},{"c":7.3,"h":7.32,"l":7.3,"n":99,"o":7.31,"t":"2026-09-25T17:00:00Z","v":3916,"vw":7.311921},{"c":7.29,"h":7.31,"l":7.29,"n":44,"o":7.3,"t":"2026-09-25T17:15:00Z","v":2224,"vw":7.301634},{"c":7.28,"h":7.28,"l":7.28,"n":22,"o":7.28,"t":"2026-09-25T17:30:00Z","v":1946,"vw":7.28},{"c":7.21,"h":7.28,"l":7.21,"n":119,"o":7.28,"t":"2026-09-25T17:45:00Z","v":4843,"vw":7.236708},{"c":7.21,"h":7.2155,"l":7.2002,"n":22,"o":7.2002,"t":"2026-09-25T18:00:00Z","v":1210,"vw":7.206807},{"c":7.205,"h":7.215,"l":7.1901,"n":107,"o":7.21,"t":"2026-09-25T18:15:00Z","v":5782,"vw":7.206914},{"c":7.21,"h":7.21,"l":7.2,"n":48,"o":7.21,"t":"2026-09-25T18:30:00Z","v":1678,"vw":7.20466},{"c":7.24,"h":7.24,"l":7.22,"n":81,"o":7.22,"t":"2026-09-25T18:45:00Z","v":6192,"vw":7.228106},{"c":7.2401,"h":7.25,"l":7.235,"n":93,"o":7.235,"t":"2026-09-25T19:00:00Z","v":4955,"vw":7.241557},{"c":7.235,"h":7.26,"l":7.235,"n":119,"o":7.24,"t":"2026-09-25T19:15:00Z","v":11584,"vw":7.244293},{"c":7.265,"h":7.27,"l":7.215,"n":230,"o":7.23,"t":"2026-09-25T19:30:00Z","v":16684,"vw":7.242454},{"c":7.235,"h":7.265,"l":7.225,"n":579,"o":7.265,"t":"2026-09-25T19:45:00Z","v":25549,"vw":7.244582},{"c":7.24,"h":7.24,"l":7.24,"n":12,"o":7.24,"t":"2026-09-25T20:00:00Z","v":20207,"vw":7.24},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-09-25T23:15:00Z","v":100,"vw":7.37},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-09-25T23:30:00Z","v":275,"vw":7.28},{"c":6.95,"h":7.28,"l":6.95,"n":7,"o":7.28,"t":"2026-09-28T08:00:00Z","v":660,"vw":7.071316},{"c":7.07,"h":7.1,"l":7,"n":224,"o":7.1,"t":"2026-09-28T13:30:00Z","v":16623,"vw":7.046015},{"c":7.05,"h":7.05,"l":6.99,"n":84,"o":7.0305,"t":"2026-09-28T13:45:00Z","v":8755,"vw":7.020933},{"c":7.06,"h":7.08,"l":7.035,"n":78,"o":7.04,"t":"2026-09-28T14:00:00Z","v":3543,"vw":7.048001},{"c":7.16,"h":7.16,"l":7.0632,"n":129,"o":7.0632,"t":"2026-09-28T14:15:00Z","v":9028,"vw":7.120775},{"c":7.07,"h":7.15,"l":7.07,"n":141,"o":7.15,"t":"2026-09-28T14:30:00Z","v":5546,"vw":7.101186},{"c":7.04,"h":7.0563,"l":7.0368,"n":74,"o":7.04,"t":"2026-09-28T14:45:00Z","v":2619,"vw":7.046193},{"c":7.021,"h":7.05,"l":7.021,"n":122,"o":7.05,"t":"2026-09-28T15:00:00Z","v":5640,"vw":7.041898},{"c":7.03,"h":7.03,"l":7,"n":98,"o":7.02,"t":"2026-09-28T15:15:00Z","v":6179,"vw":7.015744},{"c":7.03,"h":7.05,"l":7.02,"n":86,"o":7.03,"t":"2026-09-28T15:30:00Z","v":6275,"vw":7.038531},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-09-28T15:45:00Z","v":139,"vw":7.05},{"c":7.0298,"h":7.07,"l":7.02,"n":121,"o":7.05,"t":"2026-09-28T16:00:00Z","v":6132,"vw":7.045216},{"c":7.1,"h":7.11,"l":7.02,"n":144,"o":7.03,"t":"2026-09-28T16:15:00Z","v":9449,"vw":7.080483},{"c":7.0494,"h":7.06,"l":7.035,"n":47,"o":7.06,"t":"2026-09-28T16:30:00Z","v":3459,"vw":7.04573},{"c":7.03,"h":7.05,"l":7.03,"n":33,"o":7.05,"t":"2026-09-28T16:45:00Z","v":2333,"vw":7.042379},{"c":7.08,"h":7.09,"l":7.01,"n":168,"o":7.02,"t":"2026-09-28T17:00:00Z","v":7939,"vw":7.034428},{"c":7.05,"h":7.08,"l":7.05,"n":86,"o":7.07,"t":"2026-09-28T17:15:00Z","v":3723,"vw":7.064536},{"c":7.038,"h":7.0423,"l":7.025,"n":87,"o":7.0423,"t":"2026-09-28T17:30:00Z","v":3392,"vw":7.035301},{"c":7.06,"h":7.06,"l":7.04,"n":57,"o":7.04,"t":"2026-09-28T17:45:00Z","v":2135,"vw":7.049087},{"c":7.035,"h":7.05,"l":7.035,"n":40,"o":7.05,"t":"2026-09-28T18:00:00Z","v":2218,"vw":7.041608},{"c":7.005,"h":7.03,"l":7,"n":104,"o":7.03,"t":"2026-09-28T18:15:00Z","v":8614,"vw":7.004467},{"c":7.02,"h":7.02,"l":7.0082,"n":33,"o":7.0082,"t":"2026-09-28T18:30:00Z","v":1655,"vw":7.013185},{"c":7.02,"h":7.02,"l":7.005,"n":88,"o":7.0168,"t":"2026-09-28T18:45:00Z","v":6070,"vw":7.015063},{"c":7.005,"h":7.0299,"l":6.995,"n":140,"o":7.0299,"t":"2026-09-28T19:00:00Z","v":7076,"vw":7.000113},{"c":7.01,"h":7.04,"l":7.0056,"n":236,"o":7.0056,"t":"2026-09-28T19:15:00Z","v":11743,"vw":7.021695},{"c":7,"h":7.025,"l":7,"n":224,"o":7.02,"t":"2026-09-28T19:30:00Z","v":12853,"vw":7.008656},{"c":6.98,"h":7.01,"l":6.96,"n":627,"o":6.99,"t":"2026-09-28T19:45:00Z","v":38542,"vw":6.988031},{"c":6.97,"h":6.97,"l":6.97,"n":11,"o":6.97,"t":"2026-09-28T20:00:00Z","v":34380,"vw":6.97},{"c":6.93,"h":6.9309,"l":6.93,"n":3,"o":6.9309,"t":"2026-09-28T20:30:00Z","v":3500,"vw":6.930514},{"c":6.9303,"h":6.9303,"l":6.9303,"n":1,"o":6.9303,"t":"2026-09-28T21:15:00Z","v":150,"vw":6.9303},{"c":7.07,"h":7.07,"l":6.9317,"n":2,"o":6.9317,"t":"2026-09-28T22:30:00Z","v":332,"vw":7.000017},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-09-29T12:30:00Z","v":100,"vw":7.07},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-09-29T13:00:00Z","v":250,"vw":6.97},{"c":7,"h":7.08,"l":6.94,"n":206,"o":7,"t":"2026-09-29T13:30:00Z","v":15241,"vw":6.991254},{"c":7.005,"h":7.0495,"l":6.9587,"n":114,"o":7.015,"t":"2026-09-29T13:45:00Z","v":5661,"vw":7.002266},{"c":6.99,"h":6.99,"l":6.98,"n":113,"o":6.99,"t":"2026-09-29T14:00:00Z","v":5217,"vw":6.987937},{"c":6.99,"h":7.015,"l":6.96,"n":143,"o":6.98,"t":"2026-09-29T14:15:00Z","v":6499,"vw":6.989173},{"c":6.925,"h":6.98,"l":6.91,"n":65,"o":6.98,"t":"2026-09-29T14:30:00Z","v":8648,"vw":6.946033},{"c":6.93,"h":6.935,"l":6.87,"n":248,"o":6.925,"t":"2026-09-29T14:45:00Z","v":29872,"vw":6.894846},{"c":6.85,"h":6.89,"l":6.835,"n":124,"o":6.89,"t":"2026-09-29T15:00:00Z","v":7726,"vw":6.855488},{"c":6.81,"h":6.88,"l":6.81,"n":146,"o":6.85,"t":"2026-09-29T15:15:00Z","v":17484,"vw":6.827083},{"c":6.84,"h":6.84,"l":6.8,"n":135,"o":6.8012,"t":"2026-09-29T15:30:00Z","v":7738,"vw":6.81551},{"c":6.85,"h":6.88,"l":6.84,"n":150,"o":6.845,"t":"2026-09-29T15:45:00Z","v":6140,"vw":6.856207},{"c":6.83,"h":6.855,"l":6.83,"n":89,"o":6.845,"t":"2026-09-29T16:00:00Z","v":7494,"vw":6.844157},{"c":6.8495,"h":6.86,"l":6.835,"n":67,"o":6.835,"t":"2026-09-29T16:15:00Z","v":2981,"vw":6.843834},{"c":6.81,"h":6.84,"l":6.81,"n":52,"o":6.84,"t":"2026-09-29T16:30:00Z","v":2704,"vw":6.832464},{"c":6.78,"h":6.815,"l":6.78,"n":107,"o":6.81,"t":"2026-09-29T16:45:00Z","v":7213,"vw":6.793496},{"c":6.77,"h":6.79,"l":6.76,"n":126,"o":6.79,"t":"2026-09-29T17:00:00Z","v":13142,"vw":6.77505},{"c":6.79,"h":6.79,"l":6.76,"n":93,"o":6.78,"t":"2026-09-29T17:15:00Z","v":4002,"vw":6.771772},{"c":6.77,"h":6.78,"l":6.76,"n":142,"o":6.77,"t":"2026-09-29T17:30:00Z","v":6999,"vw":6.770658},{"c":6.775,"h":6.79,"l":6.77,"n":58,"o":6.78,"t":"2026-09-29T17:45:00Z","v":2408,"vw":6.78167},{"c":6.81,"h":6.84,"l":6.775,"n":201,"o":6.775,"t":"2026-09-29T18:00:00Z","v":16324,"vw":6.803462},{"c":6.81,"h":6.815,"l":6.8,"n":133,"o":6.8,"t":"2026-09-29T18:15:00Z","v":6040,"vw":6.80358},{"c":6.82,"h":6.83,"l":6.79,"n":110,"o":6.8,"t":"2026-09-29T18:30:00Z","v":4038,"vw":6.802271},{"c":6.8,"h":6.81,"l":6.79,"n":60,"o":6.79,"t":"2026-09-29T18:45:00Z","v":2213,"vw":6.799839},{"c":6.835,"h":6.835,"l":6.79,"n":189,"o":6.8,"t":"2026-09-29T19:00:00Z","v":18951,"vw":6.822211},{"c":6.84,"h":6.85,"l":6.825,"n":176,"o":6.84,"t":"2026-09-29T19:15:00Z","v":10199,"vw":6.835246},{"c":6.835,"h":6.85,"l":6.835,"n":241,"o":6.84,"t":"2026-09-29T19:30:00Z","v":11714,"vw":6.840687},{"c":6.805,"h":6.84,"l":6.8,"n":644,"o":6.835,"t":"2026-09-29T19:45:00Z","v":33176,"vw":6.818144},{"c":6.83,"h":6.83,"l":6.79,"n":9,"o":6.79,"t":"2026-09-29T20:00:00Z","v":37283,"vw":6.790217},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-09-29T20:45:00Z","v":200,"vw":6.75},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-09-29T21:00:00Z","v":140,"vw":6.8},{"c":6.8485,"h":6.8485,"l":6.8485,"n":1,"o":6.8485,"t":"2026-09-29T23:45:00Z","v":140,"vw":6.8485},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-09-30T12:30:00Z","v":240,"vw":6.85},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-09-30T13:15:00Z","v":197,"vw":6.87},{"c":6.8218,"h":6.93,"l":6.79,"n":248,"o":6.85,"t":"2026-09-30T13:30:00Z","v":29092,"vw":6.870111},{"c":6.955,"h":6.985,"l":6.81,"n":133,"o":6.81,"t":"2026-09-30T13:45:00Z","v":11180,"vw":6.865822},{"c":6.975,"h":7.02,"l":6.955,"n":210,"o":6.97,"t":"2026-09-30T14:00:00Z","v":12015,"vw":6.985659},{"c":6.86,"h":7.03,"l":6.84,"n":139,"o":6.985,"t":"2026-09-30T14:15:00Z","v":8815,"vw":6.962808},{"c":6.88,"h":6.9,"l":6.83,"n":275,"o":6.875,"t":"2026-09-30T14:30:00Z","v":15378,"vw":6.871436},{"c":6.9,"h":6.91,"l":6.85,"n":147,"o":6.86,"t":"2026-09-30T14:45:00Z","v":14544,"vw":6.881291},{"c":6.92,"h":6.92,"l":6.89,"n":53,"o":6.91,"t":"2026-09-30T15:00:00Z","v":2416,"vw":6.910665},{"c":6.85,"h":6.92,"l":6.8401,"n":109,"o":6.915,"t":"2026-09-30T15:15:00Z","v":8817,"vw":6.867058},{"c":6.86,"h":6.8854,"l":6.85,"n":111,"o":6.86,"t":"2026-09-30T15:30:00Z","v":5959,"vw":6.862661},{"c":6.85,"h":6.86,"l":6.84,"n":74,"o":6.84,"t":"2026-09-30T15:45:00Z","v":4413,"vw":6.845437},{"c":6.85,"h":6.87,"l":6.85,"n":70,"o":6.855,"t":"2026-09-30T16:00:00Z","v":2176,"vw":6.860029},{"c":6.86,"h":6.86,"l":6.85,"n":46,"o":6.85,"t":"2026-09-30T16:15:00Z","v":2340,"vw":6.856977},{"c":6.9,"h":6.9,"l":6.8644,"n":133,"o":6.87,"t":"2026-09-30T16:30:00Z","v":4839,"vw":6.881317},{"c":6.88,"h":6.8929,"l":6.875,"n":77,"o":6.885,"t":"2026-09-30T16:45:00Z","v":2213,"vw":6.88549},{"c":6.825,"h":6.88,"l":6.825,"n":132,"o":6.87,"t":"2026-09-30T17:00:00Z","v":6641,"vw":6.840926},{"c":6.76,"h":6.825,"l":6.76,"n":219,"o":6.81,"t":"2026-09-30T17:15:00Z","v":24590,"vw":6.792802},{"c":6.785,"h":6.785,"l":6.76,"n":119,"o":6.76,"t":"2026-09-30T17:30:00Z","v":5880,"vw":6.767657},{"c":6.76,"h":6.805,"l":6.76,"n":155,"o":6.785,"t":"2026-09-30T17:45:00Z","v":5460,"vw":6.785004},{"c":6.74,"h":6.77,"l":6.73,"n":114,"o":6.77,"t":"2026-09-30T18:00:00Z","v":7273,"vw":6.761191},{"c":6.74,"h":6.74,"l":6.73,"n":128,"o":6.73,"t":"2026-09-30T18:15:00Z","v":6555,"vw":6.736499},{"c":6.73,"h":6.74,"l":6.715,"n":101,"o":6.74,"t":"2026-09-30T18:30:00Z","v":12307,"vw":6.730642},{"c":6.71,"h":6.73,"l":6.7,"n":179,"o":6.73,"t":"2026-09-30T18:45:00Z","v":10484,"vw":6.715069},{"c":6.6791,"h":6.7,"l":6.661,"n":245,"o":6.7,"t":"2026-09-30T19:00:00Z","v":23439,"vw":6.687006},{"c":6.67,"h":6.67,"l":6.63,"n":289,"o":6.66,"t":"2026-09-30T19:15:00Z","v":23594,"vw":6.652491},{"c":6.645,"h":6.68,"l":6.63,"n":279,"o":6.66,"t":"2026-09-30T19:30:00Z","v":14384,"vw":6.65604},{"c":6.62,"h":6.65,"l":6.6,"n":1071,"o":6.64,"t":"2026-09-30T19:45:00Z","v":100766,"vw":6.625167},{"c":6.68,"h":6.69,"l":6.61,"n":21,"o":6.63,"t":"2026-09-30T20:00:00Z","v":166250,"vw":6.610339},{"c":6.6666,"h":6.6666,"l":6.6666,"n":1,"o":6.6666,"t":"2026-09-30T21:00:00Z","v":300,"vw":6.6666},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-09-30T21:15:00Z","v":100,"vw":6.8},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-01T08:00:00Z","v":126,"vw":6.78},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-01T10:15:00Z","v":100,"vw":6.72},{"c":6.61,"h":6.65,"l":6.61,"n":8,"o":6.65,"t":"2026-10-01T13:15:00Z","v":2524,"vw":6.633498},{"c":6.59,"h":6.6375,"l":6.55,"n":295,"o":6.61,"t":"2026-10-01T13:30:00Z","v":34119,"vw":6.598682},{"c":6.6682,"h":6.68,"l":6.6,"n":170,"o":6.61,"t":"2026-10-01T13:45:00Z","v":10131,"vw":6.630569},{"c":6.63,"h":6.6545,"l":6.59,"n":156,"o":6.6545,"t":"2026-10-01T14:00:00Z","v":11027,"vw":6.610372},{"c":6.57,"h":6.635,"l":6.55,"n":132,"o":6.635,"t":"2026-10-01T14:15:00Z","v":8650,"vw":6.581501},{"c":6.535,"h":6.575,"l":6.53,"n":342,"o":6.57,"t":"2026-10-01T14:30:00Z","v":39505,"vw":6.55428},{"c":6.5061,"h":6.545,"l":6.4707,"n":347,"o":6.535,"t":"2026-10-01T14:45:00Z","v":36342,"vw":6.502962},{"c":6.49,"h":6.5,"l":6.45,"n":246,"o":6.5,"t":"2026-10-01T15:00:00Z","v":14558,"vw":6.474256},{"c":6.52,"h":6.525,"l":6.48,"n":191,"o":6.5016,"t":"2026-10-01T15:15:00Z","v":15005,"vw":6.509262},{"c":6.53,"h":6.535,"l":6.5,"n":80,"o":6.51,"t":"2026-10-01T15:30:00Z","v":5702,"vw":6.51772},{"c":6.535,"h":6.545,"l":6.528,"n":45,"o":6.528,"t":"2026-10-01T15:45:00Z","v":1828,"vw":6.536493},{"c":6.535,"h":6.57,"l":6.535,"n":90,"o":6.55,"t":"2026-10-01T16:00:00Z","v":3021,"vw":6.551538},{"c":6.55,"h":6.56,"l":6.54,"n":79,"o":6.54,"t":"2026-10-01T16:15:00Z","v":4270,"vw":6.554637},{"c":6.59,"h":6.6068,"l":6.56,"n":98,"o":6.56,"t":"2026-10-01T16:30:00Z","v":8679,"vw":6.572167},{"c":6.59,"h":6.6,"l":6.59,"n":48,"o":6.59,"t":"2026-10-01T16:45:00Z","v":1642,"vw":6.59415},{"c":6.59,"h":6.595,"l":6.58,"n":70,"o":6.59,"t":"2026-10-01T17:00:00Z","v":3076,"vw":6.588992},{"c":6.69,"h":6.69,"l":6.59,"n":87,"o":6.59,"t":"2026-10-01T17:15:00Z","v":5996,"vw":6.646008},{"c":6.66,"h":6.74,"l":6.65,"n":202,"o":6.7,"t":"2026-10-01T17:30:00Z","v":9556,"vw":6.693421},{"c":6.601,"h":6.67,"l":6.601,"n":182,"o":6.67,"t":"2026-10-01T17:45:00Z","v":4783,"vw":6.634785},{"c":6.61,"h":6.61,"l":6.58,"n":142,"o":6.61,"t":"2026-10-01T18:00:00Z","v":6642,"vw":6.595287},{"c":6.59,"h":6.63,"l":6.59,"n":75,"o":6.62,"t":"2026-10-01T18:15:00Z","v":3302,"vw":6.608347},{"c":6.57,"h":6.62,"l":6.56,"n":85,"o":6.6,"t":"2026-10-01T18:30:00Z","v":5714,"vw":6.590199},{"c":6.57,"h":6.585,"l":6.56,"n":68,"o":6.575,"t":"2026-10-01T18:45:00Z","v":3690,"vw":6.574532},{"c":6.57,"h":6.58,"l":6.56,"n":139,"o":6.56,"t":"2026-10-01T19:00:00Z","v":12421,"vw":6.563824},{"c":6.595,"h":6.6,"l":6.575,"n":183,"o":6.58,"t":"2026-10-01T19:15:00Z","v":11803,"vw":6.589728},{"c":6.595,"h":6.61,"l":6.59,"n":331,"o":6.595,"t":"2026-10-01T19:30:00Z","v":24200,"vw":6.594907},{"c":6.54,"h":6.61,"l":6.54,"n":587,"o":6.595,"t":"2026-10-01T19:45:00Z","v":42334,"vw":6.570529},{"c":6.54,"h":6.54,"l":6.54,"n":9,"o":6.54,"t":"2026-10-01T20:00:00Z","v":26755,"vw":6.54},{"c":6.6193,"h":6.6193,"l":6.6193,"n":1,"o":6.6193,"t":"2026-10-01T20:45:00Z","v":200,"vw":6.6193},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-01T22:15:00Z","v":119,"vw":6.57},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-01T22:45:00Z","v":100,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-02T08:00:00Z","v":147,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-02T11:00:00Z","v":1250,"vw":6.5},{"c":6.63,"h":6.63,"l":6.63,"n":4,"o":6.63,"t":"2026-10-02T11:45:00Z","v":136,"vw":6.63},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-10-02T12:30:00Z","v":175,"vw":6.62},{"c":6.75,"h":6.75,"l":6.75,"n":3,"o":6.75,"t":"2026-10-02T13:15:00Z","v":234,"vw":6.75},{"c":6.52,"h":6.695,"l":6.47,"n":316,"o":6.69,"t":"2026-10-02T13:30:00Z","v":32947,"vw":6.562104},{"c":6.6,"h":6.67,"l":6.55,"n":196,"o":6.55,"t":"2026-10-02T13:45:00Z","v":16446,"vw":6.599889},{"c":6.65,"h":6.68,"l":6.56,"n":223,"o":6.59,"t":"2026-10-02T14:00:00Z","v":9633,"vw":6.630071},{"c":6.685,"h":6.71,"l":6.65,"n":172,"o":6.67,"t":"2026-10-02T14:15:00Z","v":9944,"vw":6.690724},{"c":6.7,"h":6.72,"l":6.66,"n":78,"o":6.66,"t":"2026-10-02T14:30:00Z","v":4821,"vw":6.693354},{"c":6.62,"h":6.7,"l":6.62,"n":94,"o":6.7,"t":"2026-10-02T14:45:00Z","v":9352,"vw":6.685987},{"c":6.52,"h":6.62,"l":6.5,"n":223,"o":6.6,"t":"2026-10-02T15:00:00Z","v":18176,"vw":6.531059},{"c":6.47,"h":6.52,"l":6.43,"n":322,"o":6.52,"t":"2026-10-02T15:15:00Z","v":33134,"vw":6.47658},{"c":6.5,"h":6.54,"l":6.47,"n":136,"o":6.47,"t":"2026-10-02T15:30:00Z","v":8440,"vw":6.514144},{"c":6.5195,"h":6.5195,"l":6.48,"n":166,"o":6.5,"t":"2026-10-02T15:45:00Z","v":5953,"vw":6.504095},{"c":6.545,"h":6.58,"l":6.51,"n":174,"o":6.52,"t":"2026-10-02T16:00:00Z","v":20521,"vw":6.563335},{"c":6.52,"h":6.54,"l":6.52,"n":107,"o":6.54,"t":"2026-10-02T16:15:00Z","v":11352,"vw":6.522536},{"c":6.53,"h":6.5699,"l":6.52,"n":87,"o":6.52,"t":"2026-10-02T16:30:00Z","v":12277,"vw":6.535585},{"c":6.55,"h":6.56,"l":6.52,"n":117,"o":6.52,"t":"2026-10-02T16:45:00Z","v":6770,"vw":6.543659},{"c":6.56,"h":6.5849,"l":6.55,"n":158,"o":6.555,"t":"2026-10-02T17:00:00Z","v":15700,"vw":6.567387},{"c":6.58,"h":6.59,"l":6.55,"n":106,"o":6.55,"t":"2026-10-02T17:15:00Z","v":5970,"vw":6.569341},{"c":6.58,"h":6.605,"l":6.58,"n":120,"o":6.58,"t":"2026-10-02T17:30:00Z","v":7026,"vw":6.589324},{"c":6.61,"h":6.61,"l":6.58,"n":155,"o":6.59,"t":"2026-10-02T17:45:00Z","v":5095,"vw":6.594026},{"c":6.59,"h":6.6,"l":6.57,"n":106,"o":6.6,"t":"2026-10-02T18:00:00Z","v":10669,"vw":6.585497},{"c":6.57,"h":6.58,"l":6.565,"n":108,"o":6.58,"t":"2026-10-02T18:15:00Z","v":4255,"vw":6.574499},{"c":6.565,"h":6.58,"l":6.56,"n":84,"o":6.565,"t":"2026-10-02T18:30:00Z","v":3475,"vw":6.563456},{"c":6.555,"h":6.56,"l":6.55,"n":102,"o":6.55,"t":"2026-10-02T18:45:00Z","v":3130,"vw":6.5515},{"c":6.56,"h":6.57,"l":6.55,"n":132,"o":6.55,"t":"2026-10-02T19:00:00Z","v":7003,"vw":6.559369},{"c":6.575,"h":6.58,"l":6.5501,"n":149,"o":6.56,"t":"2026-10-02T19:15:00Z","v":7511,"vw":6.565506},{"c":6.55,"h":6.59,"l":6.54,"n":349,"o":6.58,"t":"2026-10-02T19:30:00Z","v":12364,"vw":6.576343},{"c":6.6,"h":6.605,"l":6.56,"n":745,"o":6.56,"t":"2026-10-02T19:45:00Z","v":44760,"vw":6.575234},{"c":6.59,"h":6.59,"l":6.59,"n":10,"o":6.59,"t":"2026-10-02T20:00:00Z","v":29792,"vw":6.59},{"c":6.51,"h":6.51,"l":6.51,"n":3,"o":6.51,"t":"2026-10-02T22:00:00Z","v":400,"vw":6.51},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-02T22:15:00Z","v":600,"vw":6.51},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-02T22:30:00Z","v":200,"vw":6.7},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-05T10:00:00Z","v":250,"vw":6.65},{"c":6.65,"h":6.65,"l":6.65,"n":3,"o":6.65,"t":"2026-10-05T11:00:00Z","v":709,"vw":6.65},{"c":6.51,"h":6.51,"l":6.51,"n":2,"o":6.51,"t":"2026-10-05T11:15:00Z","v":317,"vw":6.51},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-05T11:30:00Z","v":315,"vw":6.55},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-05T12:00:00Z","v":205,"vw":6.56},{"c":6.55,"h":6.55,"l":6.55,"n":4,"o":6.55,"t":"2026-10-05T13:15:00Z","v":1217,"vw":6.55},{"c":6.59,"h":6.6986,"l":6.54,"n":274,"o":6.58,"t":"2026-10-05T13:30:00Z","v":26482,"vw":6.587002},{"c":6.58,"h":6.6067,"l":6.57,"n":108,"o":6.5991,"t":"2026-10-05T13:45:00Z","v":6062,"vw":6.587299},{"c":6.65,"h":6.65,"l":6.56,"n":78,"o":6.57,"t":"2026-10-05T14:00:00Z","v":6008,"vw":6.600451},{"c":6.67,"h":6.67,"l":6.63,"n":107,"o":6.63,"t":"2026-10-05T14:15:00Z","v":7052,"vw":6.644232},{"c":6.59,"h":6.6311,"l":6.56,"n":165,"o":6.63,"t":"2026-10-05T14:30:00Z","v":7888,"vw":6.600428},{"c":6.59,"h":6.5999,"l":6.57,"n":62,"o":6.5999,"t":"2026-10-05T14:45:00Z","v":5082,"vw":6.582041},{"c":6.58,"h":6.6,"l":6.57,"n":78,"o":6.6,"t":"2026-10-05T15:00:00Z","v":3882,"vw":6.58904},{"c":6.59,"h":6.59,"l":6.57,"n":88,"o":6.5705,"t":"2026-10-05T15:15:00Z","v":7085,"vw":6.578086},{"c":6.6,"h":6.605,"l":6.5814,"n":68,"o":6.5814,"t":"2026-10-05T15:30:00Z","v":10322,"vw":6.598401},{"c":6.61,"h":6.62,"l":6.58,"n":96,"o":6.59,"t":"2026-10-05T15:45:00Z","v":7052,"vw":6.600781},{"c":6.56,"h":6.6,"l":6.56,"n":76,"o":6.6,"t":"2026-10-05T16:00:00Z","v":4002,"vw":6.573101},{"c":6.6,"h":6.6,"l":6.56,"n":40,"o":6.56,"t":"2026-10-05T16:15:00Z","v":1713,"vw":6.581224},{"c":6.61,"h":6.62,"l":6.6,"n":57,"o":6.61,"t":"2026-10-05T16:30:00Z","v":8421,"vw":6.603375},{"c":6.59,"h":6.62,"l":6.59,"n":100,"o":6.62,"t":"2026-10-05T16:45:00Z","v":6127,"vw":6.609583},{"c":6.52,"h":6.62,"l":6.52,"n":277,"o":6.59,"t":"2026-10-05T17:00:00Z","v":41273,"vw":6.54034},{"c":6.52,"h":6.5338,"l":6.52,"n":177,"o":6.53,"t":"2026-10-05T17:15:00Z","v":7263,"vw":6.524582},{"c":6.51,"h":6.52,"l":6.49,"n":195,"o":6.52,"t":"2026-10-05T17:30:00Z","v":13897,"vw":6.50198},{"c":6.4998,"h":6.52,"l":6.49,"n":78,"o":6.52,"t":"2026-10-05T17:45:00Z","v":3306,"vw":6.495716},{"c":6.47,"h":6.4999,"l":6.47,"n":89,"o":6.485,"t":"2026-10-05T18:00:00Z","v":5607,"vw":6.488243},{"c":6.45,"h":6.46,"l":6.45,"n":78,"o":6.46,"t":"2026-10-05T18:15:00Z","v":6337,"vw":6.455998},{"c":6.43,"h":6.4485,"l":6.43,"n":132,"o":6.44,"t":"2026-10-05T18:30:00Z","v":6122,"vw":6.439087},{"c":6.5,"h":6.5,"l":6.43,"n":151,"o":6.43,"t":"2026-10-05T18:45:00Z","v":22414,"vw":6.468231},{"c":6.48,"h":6.487,"l":6.4501,"n":102,"o":6.48,"t":"2026-10-05T19:00:00Z","v":3866,"vw":6.470439},{"c":6.45,"h":6.48,"l":6.43,"n":260,"o":6.4609,"t":"2026-10-05T19:15:00Z","v":13855,"vw":6.461899},{"c":6.475,"h":6.48,"l":6.43,"n":314,"o":6.455,"t":"2026-10-05T19:30:00Z","v":16384,"vw":6.45428},{"c":6.48,"h":6.51,"l":6.47,"n":694,"o":6.48,"t":"2026-10-05T19:45:00Z","v":36552,"vw":6.486971},{"c":6.49,"h":6.49,"l":6.49,"n":10,"o":6.49,"t":"2026-10-05T20:00:00Z","v":66430,"vw":6.49},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-05T23:45:00Z","v":160,"vw":6.48},{"c":6.49,"h":6.49,"l":6.49,"n":7,"o":6.49,"t":"2026-10-06T11:15:00Z","v":106,"vw":6.49},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-06T12:15:00Z","v":100,"vw":6.61},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-06T13:00:00Z","v":108,"vw":6.6},{"c":6.5,"h":6.5,"l":6.5,"n":5,"o":6.5,"t":"2026-10-06T13:15:00Z","v":282,"vw":6.5},{"c":6.535,"h":6.5996,"l":6.52,"n":116,"o":6.52,"t":"2026-10-06T13:30:00Z","v":9011,"vw":6.528048},{"c":6.595,"h":6.63,"l":6.54,"n":166,"o":6.54,"t":"2026-10-06T13:45:00Z","v":9762,"vw":6.595534},{"c":6.61,"h":6.67,"l":6.6,"n":137,"o":6.62,"t":"2026-10-06T14:00:00Z","v":12230,"vw":6.61649},{"c":6.5747,"h":6.615,"l":6.5747,"n":128,"o":6.605,"t":"2026-10-06T14:15:00Z","v":6460,"vw":6.601253},{"c":6.52,"h":6.6,"l":6.51,"n":124,"o":6.571,"t":"2026-10-06T14:30:00Z","v":12341,"vw":6.56058},{"c":6.53,"h":6.54,"l":6.5,"n":98,"o":6.52,"t":"2026-10-06T14:45:00Z","v":11528,"vw":6.511732},{"c":6.52,"h":6.55,"l":6.5,"n":94,"o":6.54,"t":"2026-10-06T15:00:00Z","v":5960,"vw":6.537893},{"c":6.535,"h":6.54,"l":6.5,"n":78,"o":6.52,"t":"2026-10-06T15:15:00Z","v":4723,"vw":6.516837},{"c":6.53,"h":6.55,"l":6.51,"n":82,"o":6.55,"t":"2026-10-06T15:30:00Z","v":5254,"vw":6.529927},{"c":6.54,"h":6.56,"l":6.52,"n":101,"o":6.52,"t":"2026-10-06T15:45:00Z","v":5045,"vw":6.538441},{"c":6.56,"h":6.56,"l":6.545,"n":41,"o":6.545,"t":"2026-10-06T16:00:00Z","v":4657,"vw":6.551035},{"c":6.52,"h":6.56,"l":6.51,"n":70,"o":6.56,"t":"2026-10-06T16:15:00Z","v":8745,"vw":6.537007},{"c":6.525,"h":6.54,"l":6.51,"n":47,"o":6.51,"t":"2026-10-06T16:30:00Z","v":2609,"vw":6.530479},{"c":6.54,"h":6.55,"l":6.53,"n":110,"o":6.54,"t":"2026-10-06T16:45:00Z","v":6174,"vw":6.54291},{"c":6.56,"h":6.565,"l":6.545,"n":28,"o":6.545,"t":"2026-10-06T17:00:00Z","v":989,"vw":6.558333},{"c":6.59,"h":6.59,"l":6.56,"n":102,"o":6.5647,"t":"2026-10-06T17:15:00Z","v":6324,"vw":6.570158},{"c":6.6019,"h":6.615,"l":6.59,"n":69,"o":6.5978,"t":"2026-10-06T17:30:00Z","v":3427,"vw":6.603583},{"c":6.61,"h":6.63,"l":6.61,"n":91,"o":6.61,"t":"2026-10-06T17:45:00Z","v":4142,"vw":6.617912},{"c":6.63,"h":6.63,"l":6.6,"n":77,"o":6.61,"t":"2026-10-06T18:00:00Z","v":3362,"vw":6.61686},{"c":6.59,"h":6.62,"l":6.59,"n":73,"o":6.62,"t":"2026-10-06T18:15:00Z","v":5382,"vw":6.597209},{"c":6.57,"h":6.5966,"l":6.5601,"n":74,"o":6.59,"t":"2026-10-06T18:30:00Z","v":5050,"vw":6.578516},{"c":6.58,"h":6.59,"l":6.56,"n":72,"o":6.56,"t":"2026-10-06T18:45:00Z","v":2984,"vw":6.571674},{"c":6.53,"h":6.59,"l":6.53,"n":93,"o":6.59,"t":"2026-10-06T19:00:00Z","v":8358,"vw":6.553041},{"c":6.56,"h":6.56,"l":6.53,"n":160,"o":6.54,"t":"2026-10-06T19:15:00Z","v":14457,"vw":6.548475},{"c":6.55,"h":6.565,"l":6.55,"n":179,"o":6.55,"t":"2026-10-06T19:30:00Z","v":9289,"vw":6.559296},{"c":6.54,"h":6.555,"l":6.51,"n":439,"o":6.55,"t":"2026-10-06T19:45:00Z","v":31686,"vw":6.531886},{"c":6.53,"h":6.53,"l":6.53,"n":10,"o":6.53,"t":"2026-10-06T20:00:00Z","v":28617,"vw":6.53},{"c":6.5004,"h":6.5004,"l":6.5004,"n":1,"o":6.5004,"t":"2026-10-06T21:00:00Z","v":100,"vw":6.5004},{"c":6.49,"h":6.49,"l":6.49,"n":2,"o":6.49,"t":"2026-10-06T23:30:00Z","v":235,"vw":6.49},{"c":6.45,"h":6.45,"l":6.45,"n":10,"o":6.45,"t":"2026-10-07T11:15:00Z","v":737,"vw":6.45},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-07T12:30:00Z","v":100,"vw":6.5},{"c":6.28,"h":6.47,"l":6.24,"n":335,"o":6.41,"t":"2026-10-07T13:30:00Z","v":43542,"vw":6.333426},{"c":6.29,"h":6.32,"l":6.275,"n":114,"o":6.31,"t":"2026-10-07T13:45:00Z","v":35706,"vw":6.304303},{"c":6.31,"h":6.315,"l":6.2737,"n":112,"o":6.3,"t":"2026-10-07T14:00:00Z","v":12021,"vw":6.288687},{"c":6.24,"h":6.3048,"l":6.23,"n":208,"o":6.3048,"t":"2026-10-07T14:15:00Z","v":29079,"vw":6.262507},{"c":6.2,"h":6.2435,"l":6.2,"n":162,"o":6.23,"t":"2026-10-07T14:30:00Z","v":8616,"vw":6.224042},{"c":6.23,"h":6.25,"l":6.195,"n":235,"o":6.2,"t":"2026-10-07T14:45:00Z","v":29919,"vw":6.206055},{"c":6.21,"h":6.2351,"l":6.21,"n":86,"o":6.23,"t":"2026-10-07T15:00:00Z","v":4893,"vw":6.227817},{"c":6.21,"h":6.2252,"l":6.2011,"n":90,"o":6.21,"t":"2026-10-07T15:15:00Z","v":11323,"vw":6.209828},{"c":6.185,"h":6.2102,"l":6.185,"n":124,"o":6.21,"t":"2026-10-07T15:30:00Z","v":16559,"vw":6.2001},{"c":6.2,"h":6.2,"l":6.185,"n":170,"o":6.185,"t":"2026-10-07T15:45:00Z","v":10389,"vw":6.194227},{"c":6.19,"h":6.2,"l":6.18,"n":90,"o":6.19,"t":"2026-10-07T16:00:00Z","v":7249,"vw":6.185649},{"c":6.2,"h":6.22,"l":6.18,"n":96,"o":6.19,"t":"2026-10-07T16:15:00Z","v":8451,"vw":6.207556},{"c":6.22,"h":6.22,"l":6.2,"n":71,"o":6.2,"t":"2026-10-07T16:30:00Z","v":4659,"vw":6.210685},{"c":6.2,"h":6.24,"l":6.2,"n":64,"o":6.22,"t":"2026-10-07T16:45:00Z","v":2616,"vw":6.224336},{"c":6.24,"h":6.25,"l":6.21,"n":139,"o":6.21,"t":"2026-10-07T17:00:00Z","v":7829,"vw":6.222119},{"c":6.22,"h":6.23,"l":6.21,"n":90,"o":6.23,"t":"2026-10-07T17:15:00Z","v":6293,"vw":6.220967},{"c":6.23,"h":6.23,"l":6.21,"n":75,"o":6.21,"t":"2026-10-07T17:30:00Z","v":3776,"vw":6.221645},{"c":6.21,"h":6.225,"l":6.21,"n":55,"o":6.225,"t":"2026-10-07T17:45:00Z","v":2627,"vw":6.216731},{"c":6.24,"h":6.265,"l":6.2,"n":109,"o":6.2,"t":"2026-10-07T18:00:00Z","v":4807,"vw":6.240139},{"c":6.28,"h":6.29,"l":6.2441,"n":127,"o":6.25,"t":"2026-10-07T18:15:00Z","v":6661,"vw":6.261972},{"c":6.27,"h":6.3,"l":6.2678,"n":82,"o":6.29,"t":"2026-10-07T18:30:00Z","v":4519,"vw":6.286405},{"c":6.33,"h":6.33,"l":6.275,"n":201,"o":6.28,"t":"2026-10-07T18:45:00Z","v":12800,"vw":6.298641},{"c":6.31,"h":6.39,"l":6.3094,"n":280,"o":6.32,"t":"2026-10-07T19:00:00Z","v":41380,"vw":6.339478},{"c":6.3,"h":6.32,"l":6.28,"n":172,"o":6.28,"t":"2026-10-07T19:15:00Z","v":8957,"vw":6.303474},{"c":6.325,"h":6.33,"l":6.3,"n":298,"o":6.31,"t":"2026-10-07T19:30:00Z","v":17613,"vw":6.311477},{"c":6.345,"h":6.36,"l":6.3,"n":973,"o":6.32,"t":"2026-10-07T19:45:00Z","v":72992,"vw":6.330724},{"c":6.34,"h":6.34,"l":6.34,"n":13,"o":6.34,"t":"2026-10-07T20:00:00Z","v":36396,"vw":6.34},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-08T11:00:00Z","v":1000,"vw":6.4},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-08T12:30:00Z","v":500,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-08T12:45:00Z","v":110,"vw":6.25},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-08T13:00:00Z","v":1000,"vw":6.34},{"c":6.2,"h":6.3149,"l":6.16,"n":211,"o":6.26,"t":"2026-10-08T13:30:00Z","v":37320,"vw":6.202025},{"c":6.19,"h":6.266,"l":6.19,"n":78,"o":6.2,"t":"2026-10-08T13:45:00Z","v":3996,"vw":6.230082},{"c":6.185,"h":6.22,"l":6.18,"n":78,"o":6.2,"t":"2026-10-08T14:00:00Z","v":3872,"vw":6.202907},{"c":6.19,"h":6.21,"l":6.18,"n":126,"o":6.185,"t":"2026-10-08T14:15:00Z","v":5084,"vw":6.195215},{"c":6.18,"h":6.19,"l":6.18,"n":94,"o":6.19,"t":"2026-10-08T14:30:00Z","v":10094,"vw":6.186597},{"c":6.16,"h":6.18,"l":6.16,"n":45,"o":6.18,"t":"2026-10-08T14:45:00Z","v":3657,"vw":6.16832},{"c":6.1377,"h":6.1688,"l":6.12,"n":229,"o":6.165,"t":"2026-10-08T15:00:00Z","v":21802,"vw":6.151764},{"c":6.09,"h":6.125,"l":6.085,"n":277,"o":6.12,"t":"2026-10-08T15:15:00Z","v":29875,"vw":6.11086},{"c":6.085,"h":6.09,"l":6.08,"n":101,"o":6.09,"t":"2026-10-08T15:30:00Z","v":5662,"vw":6.085598},{"c":6.105,"h":6.115,"l":6.085,"n":118,"o":6.085,"t":"2026-10-08T15:45:00Z","v":6185,"vw":6.098301},{"c":6.12,"h":6.12,"l":6.1,"n":64,"o":6.1,"t":"2026-10-08T16:00:00Z","v":3380,"vw":6.110933},{"c":6.145,"h":6.19,"l":6.11,"n":152,"o":6.11,"t":"2026-10-08T16:15:00Z","v":6380,"vw":6.152413},{"c":6.13,"h":6.145,"l":6.105,"n":188,"o":6.1401,"t":"2026-10-08T16:30:00Z","v":23392,"vw":6.137035},{"c":6.11,"h":6.115,"l":6.08,"n":122,"o":6.115,"t":"2026-10-08T16:45:00Z","v":6375,"vw":6.097289},{"c":6.1,"h":6.1,"l":6.065,"n":232,"o":6.1,"t":"2026-10-08T17:00:00Z","v":21881,"vw":6.078525},{"c":6.065,"h":6.1,"l":6.04,"n":187,"o":6.1,"t":"2026-10-08T17:15:00Z","v":21617,"vw":6.060342},{"c":6.12,"h":6.12,"l":6.06,"n":97,"o":6.0641,"t":"2026-10-08T17:30:00Z","v":5395,"vw":6.08305},{"c":6.09,"h":6.11,"l":6.085,"n":87,"o":6.11,"t":"2026-10-08T17:45:00Z","v":6362,"vw":6.095337},{"c":6.11,"h":6.12,"l":6.09,"n":135,"o":6.09,"t":"2026-10-08T18:00:00Z","v":7460,"vw":6.107574},{"c":6.13,"h":6.13,"l":6.115,"n":84,"o":6.115,"t":"2026-10-08T18:15:00Z","v":5140,"vw":6.123292},{"c":6.1,"h":6.1225,"l":6.1,"n":91,"o":6.1225,"t":"2026-10-08T18:30:00Z","v":6529,"vw":6.115666},{"c":6.11,"h":6.12,"l":6.11,"n":81,"o":6.11,"t":"2026-10-08T18:45:00Z","v":4524,"vw":6.11301},{"c":6.11,"h":6.1188,"l":6.1,"n":88,"o":6.11,"t":"2026-10-08T19:00:00Z","v":4406,"vw":6.109369},{"c":6.13,"h":6.14,"l":6.1,"n":194,"o":6.1,"t":"2026-10-08T19:15:00Z","v":12837,"vw":6.125128},{"c":6.115,"h":6.135,"l":6.11,"n":218,"o":6.135,"t":"2026-10-08T19:30:00Z","v":12062,"vw":6.122759},{"c":6.13,"h":6.155,"l":6.11,"n":838,"o":6.115,"t":"2026-10-08T19:45:00Z","v":62617,"vw":6.130169},{"c":6.15,"h":6.15,"l":6.15,"n":14,"o":6.15,"t":"2026-10-08T20:00:00Z","v":129347,"vw":6.15},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-08T20:15:00Z","v":1000,"vw":6.2},{"c":6.13,"h":6.13,"l":6.13,"n":4,"o":6.13,"t":"2026-10-08T20:45:00Z","v":225,"vw":6.13},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-08T21:45:00Z","v":100,"vw":6.2},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-09T09:15:00Z","v":100,"vw":6.15},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-09T12:45:00Z","v":711,"vw":6.37},{"c":6.49,"h":6.49,"l":6.49,"n":2,"o":6.49,"t":"2026-10-09T13:00:00Z","v":2000,"vw":6.49},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-09T13:15:00Z","v":272,"vw":6.03},{"c":6.02,"h":6.17,"l":6.01,"n":250,"o":6.15,"t":"2026-10-09T13:30:00Z","v":20260,"vw":6.055467},{"c":6.02,"h":6.04,"l":5.96,"n":286,"o":6.0165,"t":"2026-10-09T13:45:00Z","v":35470,"vw":5.999628},{"c":6.01,"h":6.04,"l":5.99,"n":200,"o":6.02,"t":"2026-10-09T14:00:00Z","v":21145,"vw":6.01159},{"c":6.07,"h":6.07,"l":6.01,"n":122,"o":6.01,"t":"2026-10-09T14:15:00Z","v":13224,"vw":6.044059},{"c":6.08,"h":6.09,"l":6.04,"n":177,"o":6.075,"t":"2026-10-09T14:30:00Z","v":15598,"vw":6.076892},{"c":6.0874,"h":6.088,"l":6.05,"n":157,"o":6.0879,"t":"2026-10-09T14:45:00Z","v":8218,"vw":6.071082},{"c":6.11,"h":6.11,"l":6.055,"n":252,"o":6.09,"t":"2026-10-09T15:00:00Z","v":27213,"vw":6.090001},{"c":6.1,"h":6.13,"l":6.1,"n":85,"o":6.12,"t":"2026-10-09T15:15:00Z","v":7056,"vw":6.12281},{"c":6.0665,"h":6.0718,"l":6.06,"n":72,"o":6.0601,"t":"2026-10-09T15:30:00Z","v":7944,"vw":6.063326},{"c":6.0705,"h":6.09,"l":6.07,"n":50,"o":6.07,"t":"2026-10-09T15:45:00Z","v":6066,"vw":6.079148},{"c":6.05,"h":6.07,"l":6.04,"n":133,"o":6.07,"t":"2026-10-09T16:00:00Z","v":7033,"vw":6.050481},{"c":6.04,"h":6.05,"l":6.03,"n":78,"o":6.04,"t":"2026-10-09T16:15:00Z","v":13030,"vw":6.041268},{"c":6.02,"h":6.04,"l":6.01,"n":97,"o":6.04,"t":"2026-10-09T16:30:00Z","v":5350,"vw":6.021618},{"c":6.045,"h":6.06,"l":6.01,"n":136,"o":6.01,"t":"2026-10-09T16:45:00Z","v":9763,"vw":6.039659},{"c":6.06,"h":6.08,"l":6.05,"n":89,"o":6.05,"t":"2026-10-09T17:00:00Z","v":5842,"vw":6.062384},{"c":6.04,"h":6.05,"l":6.03,"n":96,"o":6.05,"t":"2026-10-09T17:15:00Z","v":7986,"vw":6.041023},{"c":6.04,"h":6.05,"l":6.04,"n":22,"o":6.0401,"t":"2026-10-09T17:30:00Z","v":707,"vw":6.043231},{"c":6.11,"h":6.11,"l":6.05,"n":90,"o":6.06,"t":"2026-10-09T17:45:00Z","v":4542,"vw":6.072618},{"c":6.105,"h":6.11,"l":6.09,"n":53,"o":6.1009,"t":"2026-10-09T18:00:00Z","v":2986,"vw":6.100832},{"c":6.085,"h":6.1,"l":6.085,"n":76,"o":6.1,"t":"2026-10-09T18:15:00Z","v":2986,"vw":6.095184},{"c":6.09,"h":6.09,"l":6.08,"n":64,"o":6.08,"t":"2026-10-09T18:30:00Z","v":2263,"vw":6.086725},{"c":6.1,"h":6.11,"l":6.08,"n":132,"o":6.0801,"t":"2026-10-09T18:45:00Z","v":6746,"vw":6.105343},{"c":6.11,"h":6.11,"l":6.09,"n":171,"o":6.1,"t":"2026-10-09T19:00:00Z","v":5713,"vw":6.105623},{"c":6.12,"h":6.13,"l":6.1,"n":84,"o":6.1,"t":"2026-10-09T19:15:00Z","v":2528,"vw":6.118077},{"c":6.125,"h":6.125,"l":6.11,"n":130,"o":6.12,"t":"2026-10-09T19:30:00Z","v":4708,"vw":6.116566},{"c":6.115,"h":6.14,"l":6.11,"n":498,"o":6.13,"t":"2026-10-09T19:45:00Z","v":19493,"vw":6.12976},{"c":6.12,"h":6.12,"l":6.12,"n":10,"o":6.12,"t":"2026-10-09T20:00:00Z","v":19762,"vw":6.12},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-12T09:30:00Z","v":100,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":4,"o":6.1,"t":"2026-10-12T11:00:00Z","v":1691,"vw":6.1},{"c":6.06,"h":6.16,"l":6,"n":202,"o":6.1,"t":"2026-10-12T13:30:00Z","v":16353,"vw":6.048575},{"c":6.02,"h":6.06,"l":6.01,"n":136,"o":6.06,"t":"2026-10-12T13:45:00Z","v":11998,"vw":6.025128},{"c":6.065,"h":6.065,"l":6,"n":68,"o":6,"t":"2026-10-12T14:00:00Z","v":3232,"vw":6.028343},{"c":6.03,"h":6.06,"l":6.02,"n":77,"o":6.06,"t":"2026-10-12T14:15:00Z","v":2807,"vw":6.035997},{"c":6.05,"h":6.06,"l":6.02,"n":111,"o":6.04,"t":"2026-10-12T14:30:00Z","v":6411,"vw":6.033965},{"c":6.06,"h":6.07,"l":6.06,"n":64,"o":6.06,"t":"2026-10-12T14:45:00Z","v":2410,"vw":6.060649},{"c":6.07,"h":6.08,"l":6.06,"n":111,"o":6.06,"t":"2026-10-12T15:00:00Z","v":8685,"vw":6.065524},{"c":6.06,"h":6.065,"l":6.05,"n":64,"o":6.065,"t":"2026-10-12T15:15:00Z","v":5225,"vw":6.056155},{"c":6.065,"h":6.065,"l":6.06,"n":29,"o":6.06,"t":"2026-10-12T15:30:00Z","v":985,"vw":6.062036},{"c":6.05,"h":6.08,"l":6.05,"n":136,"o":6.065,"t":"2026-10-12T15:45:00Z","v":10099,"vw":6.066798},{"c":6.045,"h":6.0595,"l":6.045,"n":30,"o":6.055,"t":"2026-10-12T16:00:00Z","v":913,"vw":6.053721},{"c":6.055,"h":6.055,"l":6.04,"n":60,"o":6.04,"t":"2026-10-12T16:15:00Z","v":2730,"vw":6.04723},{"c":6.035,"h":6.05,"l":6.03,"n":63,"o":6.05,"t":"2026-10-12T16:30:00Z","v":6592,"vw":6.035166},{"c":6.035,"h":6.04,"l":6.02,"n":92,"o":6.04,"t":"2026-10-12T16:45:00Z","v":5139,"vw":6.030398},{"c":6.05,"h":6.055,"l":6.04,"n":134,"o":6.04,"t":"2026-10-12T17:00:00Z","v":7155,"vw":6.049899},{"c":6.05,"h":6.06,"l":6.04,"n":67,"o":6.045,"t":"2026-10-12T17:15:00Z","v":5435,"vw":6.04949},{"c":6.04,"h":6.045,"l":6.04,"n":26,"o":6.045,"t":"2026-10-12T17:30:00Z","v":1202,"vw":6.040696},{"c":6.0368,"h":6.04,"l":6.025,"n":47,"o":6.04,"t":"2026-10-12T17:45:00Z","v":2273,"vw":6.032338},{"c":6.045,"h":6.045,"l":6.035,"n":38,"o":6.035,"t":"2026-10-12T18:00:00Z","v":4534,"vw":6.039213},{"c":6.035,"h":6.045,"l":6.03,"n":65,"o":6.045,"t":"2026-10-12T18:15:00Z","v":4087,"vw":6.037226},{"c":6.0414,"h":6.05,"l":6.04,"n":56,"o":6.04,"t":"2026-10-12T18:30:00Z","v":3705,"vw":6.046391},{"c":6.03,"h":6.04,"l":6.02,"n":95,"o":6.04,"t":"2026-10-12T18:45:00Z","v":3994,"vw":6.031349},{"c":6.035,"h":6.035,"l":6.035,"n":19,"o":6.035,"t":"2026-10-12T19:00:00Z","v":454,"vw":6.035},{"c":6.045,"h":6.0499,"l":6.03,"n":126,"o":6.03,"t":"2026-10-12T19:15:00Z","v":7676,"vw":6.036306},{"c":6.025,"h":6.05,"l":6.025,"n":156,"o":6.04,"t":"2026-10-12T19:30:00Z","v":7054,"vw":6.039082},{"c":5.99,"h":6.0353,"l":5.98,"n":473,"o":6.025,"t":"2026-10-12T19:45:00Z","v":41329,"vw":6.0082},{"c":6.08,"h":6.08,"l":5.99,"n":17,"o":5.99,"t":"2026-10-12T20:00:00Z","v":19770,"vw":5.992031},{"c":5.9502,"h":6,"l":5.9502,"n":2,"o":6,"t":"2026-10-12T20:45:00Z","v":3500,"vw":5.953046},{"c":6.06,"h":6.06,"l":6.06,"n":6,"o":6.06,"t":"2026-10-12T22:15:00Z","v":137,"vw":6.06},{"c":6.03,"h":6.03,"l":5.98,"n":9,"o":5.98,"t":"2026-10-13T08:30:00Z","v":728,"vw":5.996667},{"c":6.01,"h":6.01,"l":6.01,"n":3,"o":6.01,"t":"2026-10-13T09:45:00Z","v":254,"vw":6.01},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-13T12:15:00Z","v":400,"vw":6.06},{"c":5.92,"h":6,"l":5.92,"n":3,"o":6,"t":"2026-10-13T12:45:00Z","v":810,"vw":5.94},{"c":5.93,"h":6,"l":5.93,"n":6,"o":6,"t":"2026-10-13T13:00:00Z","v":429,"vw":5.978103},{"c":5.92,"h":5.92,"l":5.92,"n":13,"o":5.92,"t":"2026-10-13T13:15:00Z","v":543,"vw":5.92},{"c":5.88,"h":5.92,"l":5.8409,"n":234,"o":5.92,"t":"2026-10-13T13:30:00Z","v":26990,"vw":5.883314},{"c":5.73,"h":5.88,"l":5.725,"n":273,"o":5.88,"t":"2026-10-13T13:45:00Z","v":36890,"vw":5.774604},{"c":5.75,"h":5.78,"l":5.73,"n":226,"o":5.75,"t":"2026-10-13T14:00:00Z","v":24420,"vw":5.752215},{"c":5.6777,"h":5.76,"l":5.66,"n":366,"o":5.76,"t":"2026-10-13T14:15:00Z","v":23433,"vw":5.709389},{"c":5.66,"h":5.6798,"l":5.64,"n":295,"o":5.661,"t":"2026-10-13T14:30:00Z","v":26981,"vw":5.660528},{"c":5.635,"h":5.6699,"l":5.6198,"n":197,"o":5.6699,"t":"2026-10-13T14:45:00Z","v":19727,"vw":5.638555},{"c":5.63,"h":5.64,"l":5.61,"n":146,"o":5.63,"t":"2026-10-13T15:00:00Z","v":24725,"vw":5.621322},{"c":5.63,"h":5.64,"l":5.61,"n":217,"o":5.63,"t":"2026-10-13T15:15:00Z","v":27460,"vw":5.626833},{"c":5.635,"h":5.66,"l":5.63,"n":196,"o":5.635,"t":"2026-10-13T15:30:00Z","v":23620,"vw":5.644377},{"c":5.625,"h":5.6395,"l":5.61,"n":146,"o":5.6386,"t":"2026-10-13T15:45:00Z","v":10098,"vw":5.625344},{"c":5.655,"h":5.66,"l":5.63,"n":152,"o":5.63,"t":"2026-10-13T16:00:00Z","v":10320,"vw":5.640751},{"c":5.68,"h":5.68,"l":5.66,"n":78,"o":5.66,"t":"2026-10-13T16:15:00Z","v":5201,"vw":5.668261},{"c":5.72,"h":5.7251,"l":5.6821,"n":108,"o":5.69,"t":"2026-10-13T16:30:00Z","v":6432,"vw":5.69967},{"c":5.69,"h":5.73,"l":5.69,"n":112,"o":5.72,"t":"2026-10-13T16:45:00Z","v":9083,"vw":5.713008},{"c":5.73,"h":5.74,"l":5.69,"n":77,"o":5.69,"t":"2026-10-13T17:00:00Z","v":7899,"vw":5.721693},{"c":5.705,"h":5.73,"l":5.705,"n":113,"o":5.73,"t":"2026-10-13T17:15:00Z","v":4541,"vw":5.71663},{"c":5.69,"h":5.71,"l":5.69,"n":139,"o":5.705,"t":"2026-10-13T17:30:00Z","v":12458,"vw":5.696524},{"c":5.68,"h":5.7,"l":5.68,"n":67,"o":5.69,"t":"2026-10-13T17:45:00Z","v":3068,"vw":5.687144},{"c":5.74,"h":5.75,"l":5.69,"n":115,"o":5.69,"t":"2026-10-13T18:00:00Z","v":8401,"vw":5.715201},{"c":5.74,"h":5.75,"l":5.74,"n":48,"o":5.74,"t":"2026-10-13T18:15:00Z","v":1935,"vw":5.744757},{"c":5.73,"h":5.735,"l":5.73,"n":87,"o":5.735,"t":"2026-10-13T18:30:00Z","v":4818,"vw":5.732429},{"c":5.735,"h":5.75,"l":5.73,"n":67,"o":5.73,"t":"2026-10-13T18:45:00Z","v":3367,"vw":5.738365},{"c":5.73,"h":5.74,"l":5.73,"n":52,"o":5.735,"t":"2026-10-13T19:00:00Z","v":2919,"vw":5.73324},{"c":5.738,"h":5.74,"l":5.72,"n":69,"o":5.725,"t":"2026-10-13T19:15:00Z","v":4045,"vw":5.731551},{"c":5.705,"h":5.74,"l":5.695,"n":175,"o":5.74,"t":"2026-10-13T19:30:00Z","v":12207,"vw":5.716195},{"c":5.68,"h":5.705,"l":5.68,"n":462,"o":5.705,"t":"2026-10-13T19:45:00Z","v":47451,"vw":5.694638},{"c":5.67,"h":5.67,"l":5.67,"n":12,"o":5.67,"t":"2026-10-13T20:00:00Z","v":32756,"vw":5.67},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-13T20:15:00Z","v":100,"vw":5.78},{"c":5.68,"h":5.68,"l":5.68,"n":3,"o":5.68,"t":"2026-10-13T23:15:00Z","v":276,"vw":5.68},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-10-14T08:00:00Z","v":272,"vw":5.83},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-14T09:30:00Z","v":100,"vw":5.84},{"c":5.65,"h":5.74,"l":5.65,"n":17,"o":5.74,"t":"2026-10-14T12:30:00Z","v":6522,"vw":5.670063},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-14T12:45:00Z","v":200,"vw":5.65},{"c":5.68,"h":5.68,"l":5.56,"n":278,"o":5.65,"t":"2026-10-14T13:30:00Z","v":48883,"vw":5.599923},{"c":5.55,"h":5.7,"l":5.54,"n":174,"o":5.69,"t":"2026-10-14T13:45:00Z","v":22606,"vw":5.59995},{"c":5.56,"h":5.58,"l":5.535,"n":163,"o":5.54,"t":"2026-10-14T14:00:00Z","v":25576,"vw":5.556251},{"c":5.56,"h":5.59,"l":5.55,"n":116,"o":5.57,"t":"2026-10-14T14:15:00Z","v":15537,"vw":5.569033},{"c":5.62,"h":5.62,"l":5.5495,"n":129,"o":5.55,"t":"2026-10-14T14:30:00Z","v":12233,"vw":5.568948},{"c":5.6,"h":5.646,"l":5.6,"n":88,"o":5.63,"t":"2026-10-14T14:45:00Z","v":5747,"vw":5.616582},{"c":5.58,"h":5.6,"l":5.57,"n":98,"o":5.6,"t":"2026-10-14T15:00:00Z","v":4571,"vw":5.582691},{"c":5.61,"h":5.61,"l":5.59,"n":100,"o":5.59,"t":"2026-10-14T15:15:00Z","v":5140,"vw":5.594744},{"c":5.56,"h":5.605,"l":5.56,"n":83,"o":5.605,"t":"2026-10-14T15:30:00Z","v":6002,"vw":5.583802},{"c":5.575,"h":5.58,"l":5.5501,"n":100,"o":5.5501,"t":"2026-10-14T15:45:00Z","v":5824,"vw":5.564393},{"c":5.555,"h":5.585,"l":5.55,"n":125,"o":5.57,"t":"2026-10-14T16:00:00Z","v":10941,"vw":5.568372},{"c":5.55,"h":5.56,"l":5.52,"n":120,"o":5.555,"t":"2026-10-14T16:15:00Z","v":15770,"vw":5.547308},{"c":5.57,"h":5.57,"l":5.53,"n":100,"o":5.55,"t":"2026-10-14T16:30:00Z","v":6556,"vw":5.549929},{"c":5.57,"h":5.57,"l":5.56,"n":66,"o":5.56,"t":"2026-10-14T16:45:00Z","v":3447,"vw":5.564574},{"c":5.56,"h":5.58,"l":5.56,"n":72,"o":5.575,"t":"2026-10-14T17:00:00Z","v":4008,"vw":5.572221},{"c":5.57,"h":5.5749,"l":5.5505,"n":93,"o":5.56,"t":"2026-10-14T17:15:00Z","v":3779,"vw":5.564314},{"c":5.5401,"h":5.56,"l":5.54,"n":74,"o":5.56,"t":"2026-10-14T17:30:00Z","v":5155,"vw":5.54942},{"c":5.505,"h":5.54,"l":5.505,"n":121,"o":5.54,"t":"2026-10-14T17:45:00Z","v":7856,"vw":5.520162},{"c":5.51,"h":5.515,"l":5.49,"n":258,"o":5.505,"t":"2026-10-14T18:00:00Z","v":36812,"vw":5.496202},{"c":5.4828,"h":5.5,"l":5.48,"n":119,"o":5.5,"t":"2026-10-14T18:15:00Z","v":7985,"vw":5.487865},{"c":5.4486,"h":5.4802,"l":5.4486,"n":165,"o":5.4802,"t":"2026-10-14T18:30:00Z","v":10212,"vw":5.464492},{"c":5.47,"h":5.4795,"l":5.4363,"n":141,"o":5.44,"t":"2026-10-14T18:45:00Z","v":9681,"vw":5.464944},{"c":5.46,"h":5.47,"l":5.45,"n":57,"o":5.459,"t":"2026-10-14T19:00:00Z","v":7132,"vw":5.459982},{"c":5.45,"h":5.48,"l":5.4486,"n":188,"o":5.45,"t":"2026-10-14T19:15:00Z","v":11037,"vw":5.4607},{"c":5.455,"h":5.46,"l":5.44,"n":206,"o":5.4599,"t":"2026-10-14T19:30:00Z","v":13136,"vw":5.45227},{"c":5.425,"h":5.455,"l":5.415,"n":464,"o":5.45,"t":"2026-10-14T19:45:00Z","v":26633,"vw":5.43378},{"c":5.42,"h":5.43,"l":5.42,"n":16,"o":5.43,"t":"2026-10-14T20:00:00Z","v":28420,"vw":5.429657},{"c":5.874,"h":5.874,"l":5.874,"n":1,"o":5.874,"t":"2026-10-14T20:45:00Z","v":103,"vw":5.874},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-14T21:15:00Z","v":106,"vw":5.68},{"c":5.73,"h":5.73,"l":5.53,"n":6,"o":5.53,"t":"2026-10-14T21:45:00Z","v":1003,"vw":5.556263},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-14T23:15:00Z","v":1000,"vw":5.47},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-15T08:00:00Z","v":100,"vw":5.45},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-15T10:30:00Z","v":600,"vw":5.43},{"c":5.49,"h":5.49,"l":5.41,"n":3,"o":5.41,"t":"2026-10-15T11:00:00Z","v":310,"vw":5.456602},{"c":5.41,"h":5.41,"l":5.41,"n":8,"o":5.41,"t":"2026-10-15T11:15:00Z","v":540,"vw":5.41},{"c":5.23,"h":5.31,"l":5.23,"n":29,"o":5.31,"t":"2026-10-15T13:15:00Z","v":1414,"vw":5.28481},{"c":5.16,"h":5.26,"l":4.9721,"n":795,"o":5.23,"t":"2026-10-15T13:30:00Z","v":114290,"vw":5.112684},{"c":5.13,"h":5.17,"l":5.1,"n":347,"o":5.17,"t":"2026-10-15T13:45:00Z","v":28059,"vw":5.13181},{"c":5.28,"h":5.29,"l":5.1289,"n":328,"o":5.13,"t":"2026-10-15T14:00:00Z","v":21729,"vw":5.240783},{"c":5.24,"h":5.285,"l":5.24,"n":155,"o":5.28,"t":"2026-10-15T14:15:00Z","v":8540,"vw":5.269671},{"c":5.3226,"h":5.33,"l":5.22,"n":265,"o":5.23,"t":"2026-10-15T14:30:00Z","v":13337,"vw":5.283657},{"c":5.27,"h":5.32,"l":5.25,"n":230,"o":5.32,"t":"2026-10-15T14:45:00Z","v":12630,"vw":5.280582},{"c":5.3704,"h":5.385,"l":5.26,"n":183,"o":5.265,"t":"2026-10-15T15:00:00Z","v":10499,"vw":5.307621},{"c":5.36,"h":5.39,"l":5.34,"n":225,"o":5.38,"t":"2026-10-15T15:15:00Z","v":15551,"vw":5.369577},{"c":5.33,"h":5.3686,"l":5.33,"n":184,"o":5.35,"t":"2026-10-15T15:30:00Z","v":20290,"vw":5.34455},{"c":5.355,"h":5.355,"l":5.32,"n":140,"o":5.32,"t":"2026-10-15T15:45:00Z","v":9818,"vw":5.336247},{"c":5.36,"h":5.36,"l":5.3299,"n":195,"o":5.35,"t":"2026-10-15T16:00:00Z","v":19430,"vw":5.334427},{"c":5.36,"h":5.37,"l":5.35,"n":132,"o":5.365,"t":"2026-10-15T16:15:00Z","v":8569,"vw":5.357632},{"c":5.36,"h":5.37,"l":5.35,"n":146,"o":5.35,"t":"2026-10-15T16:30:00Z","v":6389,"vw":5.357923},{"c":5.375,"h":5.38,"l":5.355,"n":178,"o":5.37,"t":"2026-10-15T16:45:00Z","v":14264,"vw":5.365085},{"c":5.4,"h":5.41,"l":5.3718,"n":165,"o":5.375,"t":"2026-10-15T17:00:00Z","v":7214,"vw":5.391586},{"c":5.395,"h":5.4159,"l":5.395,"n":64,"o":5.405,"t":"2026-10-15T17:15:00Z","v":3175,"vw":5.403512},{"c":5.4,"h":5.4,"l":5.3646,"n":224,"o":5.39,"t":"2026-10-15T17:30:00Z","v":11112,"vw":5.385337},{"c":5.39,"h":5.4,"l":5.38,"n":80,"o":5.4,"t":"2026-10-15T17:45:00Z","v":4819,"vw":5.390838},{"c":5.3406,"h":5.39,"l":5.3406,"n":129,"o":5.38,"t":"2026-10-15T18:00:00Z","v":7820,"vw":5.358139},{"c":5.3387,"h":5.37,"l":5.33,"n":128,"o":5.36,"t":"2026-10-15T18:15:00Z","v":7352,"vw":5.349871},{"c":5.36,"h":5.36,"l":5.34,"n":81,"o":5.34,"t":"2026-10-15T18:30:00Z","v":2809,"vw":5.35194},{"c":5.355,"h":5.375,"l":5.351,"n":186,"o":5.37,"t":"2026-10-15T18:45:00Z","v":11926,"vw":5.361348},{"c":5.4,"h":5.4,"l":5.36,"n":218,"o":5.36,"t":"2026-10-15T19:00:00Z","v":8492,"vw":5.38365},{"c":5.445,"h":5.46,"l":5.4,"n":196,"o":5.4,"t":"2026-10-15T19:15:00Z","v":13799,"vw":5.443084},{"c":5.47,"h":5.485,"l":5.43,"n":394,"o":5.44,"t":"2026-10-15T19:30:00Z","v":26110,"vw":5.451913},{"c":5.47,"h":5.5,"l":5.46,"n":800,"o":5.48,"t":"2026-10-15T19:45:00Z","v":69975,"vw":5.475631},{"c":5.49,"h":5.49,"l":5.49,"n":12,"o":5.49,"t":"2026-10-15T20:00:00Z","v":20206,"vw":5.49},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-15T22:30:00Z","v":200,"vw":5.5},{"c":5.45,"h":5.55,"l":5.45,"n":3,"o":5.55,"t":"2026-10-16T12:15:00Z","v":1110,"vw":5.540909},{"c":5.52,"h":5.52,"l":5.3601,"n":177,"o":5.49,"t":"2026-10-16T13:30:00Z","v":19106,"vw":5.44118},{"c":5.62,"h":5.63,"l":5.46,"n":263,"o":5.5,"t":"2026-10-16T13:45:00Z","v":17780,"vw":5.551146},{"c":5.525,"h":5.67,"l":5.525,"n":264,"o":5.64,"t":"2026-10-16T14:00:00Z","v":29317,"vw":5.591832},{"c":5.53,"h":5.5499,"l":5.5,"n":90,"o":5.53,"t":"2026-10-16T14:15:00Z","v":4539,"vw":5.524067},{"c":5.54,"h":5.56,"l":5.525,"n":149,"o":5.54,"t":"2026-10-16T14:30:00Z","v":6815,"vw":5.539795},{"c":5.52,"h":5.57,"l":5.515,"n":105,"o":5.535,"t":"2026-10-16T14:45:00Z","v":4094,"vw":5.545084},{"c":5.435,"h":5.51,"l":5.43,"n":173,"o":5.51,"t":"2026-10-16T15:00:00Z","v":7642,"vw":5.458806},{"c":5.42,"h":5.435,"l":5.39,"n":131,"o":5.435,"t":"2026-10-16T15:15:00Z","v":6312,"vw":5.401484},{"c":5.42,"h":5.455,"l":5.415,"n":189,"o":5.415,"t":"2026-10-16T15:30:00Z","v":9107,"vw":5.432847},{"c":5.37,"h":5.435,"l":5.37,"n":160,"o":5.41,"t":"2026-10-16T15:45:00Z","v":13729,"vw":5.40652},{"c":5.3798,"h":5.38,"l":5.34,"n":169,"o":5.37,"t":"2026-10-16T16:00:00Z","v":7377,"vw":5.370401},{"c":5.36,"h":5.395,"l":5.36,"n":132,"o":5.395,"t":"2026-10-16T16:15:00Z","v":7195,"vw":5.36805},{"c":5.38,"h":5.38,"l":5.35,"n":96,"o":5.35,"t":"2026-10-16T16:30:00Z","v":4734,"vw":5.362046},{"c":5.3406,"h":5.38,"l":5.34,"n":126,"o":5.38,"t":"2026-10-16T16:45:00Z","v":5889,"vw":5.352484},{"c":5.33,"h":5.34,"l":5.295,"n":234,"o":5.34,"t":"2026-10-16T17:00:00Z","v":11250,"vw":5.312817},{"c":5.33,"h":5.33,"l":5.31,"n":175,"o":5.32,"t":"2026-10-16T17:15:00Z","v":6747,"vw":5.315936},{"c":5.37,"h":5.37,"l":5.33,"n":228,"o":5.34,"t":"2026-10-16T17:30:00Z","v":10609,"vw":5.347821},{"c":5.33,"h":5.36,"l":5.33,"n":122,"o":5.36,"t":"2026-10-16T17:45:00Z","v":4182,"vw":5.338623},{"c":5.33,"h":5.34,"l":5.31,"n":139,"o":5.31,"t":"2026-10-16T18:00:00Z","v":5514,"vw":5.31914},{"c":5.325,"h":5.3486,"l":5.32,"n":273,"o":5.335,"t":"2026-10-16T18:15:00Z","v":13018,"vw":5.324282},{"c":5.31,"h":5.32,"l":5.31,"n":98,"o":5.318,"t":"2026-10-16T18:30:00Z","v":3916,"vw":5.312896},{"c":5.295,"h":5.31,"l":5.295,"n":73,"o":5.31,"t":"2026-10-16T18:45:00Z","v":3380,"vw":5.302139},{"c":5.29,"h":5.3,"l":5.26,"n":234,"o":5.3,"t":"2026-10-16T19:00:00Z","v":9136,"vw":5.279149},{"c":5.32,"h":5.33,"l":5.285,"n":222,"o":5.31,"t":"2026-10-16T19:15:00Z","v":13285,"vw":5.312499},{"c":5.27,"h":5.325,"l":5.27,"n":279,"o":5.32,"t":"2026-10-16T19:30:00Z","v":12391,"vw":5.288254},{"c":5.28,"h":5.32,"l":5.26,"n":534,"o":5.27,"t":"2026-10-16T19:45:00Z","v":26856,"vw":5.289499},{"c":5.3,"h":5.3,"l":5.3,"n":11,"o":5.3,"t":"2026-10-16T20:00:00Z","v":37481,"vw":5.3},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-16T20:15:00Z","v":100,"vw":5.39},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-16T21:15:00Z","v":100,"vw":5.39},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-16T21:30:00Z","v":200,"vw":5.3},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-16T23:30:00Z","v":100,"vw":5.39},{"c":5.47,"h":5.47,"l":5.47,"n":2,"o":5.47,"t":"2026-10-19T08:00:00Z","v":1000,"vw":5.47},{"c":5.29,"h":5.69,"l":5.26,"n":373,"o":5.69,"t":"2026-10-19T13:30:00Z","v":47374,"vw":5.327717},{"c":5.255,"h":5.3,"l":5.235,"n":120,"o":5.285,"t":"2026-10-19T13:45:00Z","v":7222,"vw":5.271216},{"c":5.205,"h":5.2418,"l":5.185,"n":200,"o":5.2418,"t":"2026-10-19T14:00:00Z","v":16501,"vw":5.220555},{"c":5.21,"h":5.22,"l":5.21,"n":48,"o":5.21,"t":"2026-10-19T14:15:00Z","v":2256,"vw":5.213793},{"c":5.21,"h":5.21,"l":5.16,"n":143,"o":5.2,"t":"2026-10-19T14:30:00Z","v":10821,"vw":5.190088},{"c":5.23,"h":5.27,"l":5.215,"n":123,"o":5.22,"t":"2026-10-19T14:45:00Z","v":9491,"vw":5.240739},{"c":5.255,"h":5.255,"l":5.232,"n":152,"o":5.25,"t":"2026-10-19T15:00:00Z","v":9928,"vw":5.245611},{"c":5.26,"h":5.265,"l":5.25,"n":111,"o":5.25,"t":"2026-10-19T15:15:00Z","v":6470,"vw":5.258069},{"c":5.27,"h":5.27,"l":5.25,"n":83,"o":5.26,"t":"2026-10-19T15:30:00Z","v":4627,"vw":5.262742},{"c":5.29,"h":5.29,"l":5.27,"n":83,"o":5.27,"t":"2026-10-19T15:45:00Z","v":10056,"vw":5.284318},{"c":5.25,"h":5.28,"l":5.245,"n":86,"o":5.28,"t":"2026-10-19T16:00:00Z","v":4826,"vw":5.26},{"c":5.2305,"h":5.245,"l":5.2305,"n":40,"o":5.245,"t":"2026-10-19T16:15:00Z","v":3395,"vw":5.243728},{"c":5.235,"h":5.2499,"l":5.22,"n":111,"o":5.23,"t":"2026-10-19T16:30:00Z","v":20390,"vw":5.24047},{"c":5.21,"h":5.23,"l":5.205,"n":38,"o":5.23,"t":"2026-10-19T16:45:00Z","v":2156,"vw":5.214232},{"c":5.2,"h":5.2,"l":5.18,"n":84,"o":5.2,"t":"2026-10-19T17:00:00Z","v":4239,"vw":5.193044},{"c":5.21,"h":5.22,"l":5.17,"n":99,"o":5.2,"t":"2026-10-19T17:15:00Z","v":22231,"vw":5.179337},{"c":5.2,"h":5.205,"l":5.2,"n":101,"o":5.205,"t":"2026-10-19T17:30:00Z","v":9721,"vw":5.202472},{"c":5.18,"h":5.19,"l":5.165,"n":106,"o":5.19,"t":"2026-10-19T17:45:00Z","v":6341,"vw":5.175706},{"c":5.225,"h":5.23,"l":5.2,"n":70,"o":5.2,"t":"2026-10-19T18:00:00Z","v":6076,"vw":5.208748},{"c":5.24,"h":5.24,"l":5.23,"n":81,"o":5.23,"t":"2026-10-19T18:15:00Z","v":4959,"vw":5.237582},{"c":5.25,"h":5.25,"l":5.23,"n":59,"o":5.2399,"t":"2026-10-19T18:30:00Z","v":3228,"vw":5.235786},{"c":5.26,"h":5.2651,"l":5.25,"n":102,"o":5.25,"t":"2026-10-19T18:45:00Z","v":7174,"vw":5.259398},{"c":5.27,"h":5.27,"l":5.26,"n":67,"o":5.26,"t":"2026-10-19T19:00:00Z","v":4109,"vw":5.26671},{"c":5.29,"h":5.295,"l":5.27,"n":184,"o":5.27,"t":"2026-10-19T19:15:00Z","v":11492,"vw":5.285551},{"c":5.315,"h":5.32,"l":5.29,"n":99,"o":5.29,"t":"2026-10-19T19:30:00Z","v":4492,"vw":5.312163},{"c":5.295,"h":5.315,"l":5.29,"n":542,"o":5.315,"t":"2026-10-19T19:45:00Z","v":31315,"vw":5.30152},{"c":5.29,"h":5.29,"l":5.29,"n":8,"o":5.29,"t":"2026-10-19T20:00:00Z","v":28613,"vw":5.29},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-19T20:15:00Z","v":100,"vw":5.21},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-19T22:30:00Z","v":500,"vw":5.39},{"c":5.37,"h":5.37,"l":5.295,"n":7,"o":5.295,"t":"2026-10-20T11:00:00Z","v":512,"vw":5.332871},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-20T11:45:00Z","v":100,"vw":5.26},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-10-20T12:00:00Z","v":105,"vw":5.25},{"c":5.3496,"h":5.3496,"l":5.3496,"n":1,"o":5.3496,"t":"2026-10-20T13:00:00Z","v":100,"vw":5.3496},{"c":5.23,"h":5.28,"l":5.1507,"n":276,"o":5.25,"t":"2026-10-20T13:30:00Z","v":28871,"vw":5.235702},{"c":5.25,"h":5.25,"l":5.21,"n":99,"o":5.21,"t":"2026-10-20T13:45:00Z","v":7684,"vw":5.221098},{"c":5.28,"h":5.29,"l":5.24,"n":103,"o":5.25,"t":"2026-10-20T14:00:00Z","v":6066,"vw":5.269818},{"c":5.37,"h":5.39,"l":5.28,"n":177,"o":5.28,"t":"2026-10-20T14:15:00Z","v":21073,"vw":5.333006},{"c":5.368,"h":5.39,"l":5.311,"n":204,"o":5.38,"t":"2026-10-20T14:30:00Z","v":17010,"vw":5.341672},{"c":5.34,"h":5.385,"l":5.325,"n":213,"o":5.37,"t":"2026-10-20T14:45:00Z","v":20941,"vw":5.354303},{"c":5.22,"h":5.33,"l":5.2,"n":131,"o":5.33,"t":"2026-10-20T15:00:00Z","v":16833,"vw":5.229869},{"c":5.24,"h":5.24,"l":5.19,"n":90,"o":5.22,"t":"2026-10-20T15:15:00Z","v":7066,"vw":5.224706},{"c":5.21,"h":5.23,"l":5.18,"n":173,"o":5.23,"t":"2026-10-20T15:30:00Z","v":13552,"vw":5.202234},{"c":5.18,"h":5.2,"l":5.175,"n":92,"o":5.2,"t":"2026-10-20T15:45:00Z","v":21668,"vw":5.184883},{"c":5.17,"h":5.19,"l":5.16,"n":107,"o":5.185,"t":"2026-10-20T16:00:00Z","v":15410,"vw":5.167342},{"c":5.22,"h":5.22,"l":5.16,"n":66,"o":5.1671,"t":"2026-10-20T16:15:00Z","v":13182,"vw":5.166059},{"c":5.21,"h":5.24,"l":5.18,"n":83,"o":5.2,"t":"2026-10-20T16:30:00Z","v":28678,"vw":5.185666},{"c":5.18,"h":5.2,"l":5.18,"n":121,"o":5.2,"t":"2026-10-20T16:45:00Z","v":6655,"vw":5.188032},{"c":5.19,"h":5.19,"l":5.17,"n":75,"o":5.18,"t":"2026-10-20T17:00:00Z","v":7737,"vw":5.185516},{"c":5.185,"h":5.185,"l":5.18,"n":39,"o":5.185,"t":"2026-10-20T17:15:00Z","v":5203,"vw":5.183057},{"c":5.1771,"h":5.2,"l":5.17,"n":75,"o":5.185,"t":"2026-10-20T17:30:00Z","v":3908,"vw":5.178225},{"c":5.18,"h":5.18,"l":5.17,"n":41,"o":5.17,"t":"2026-10-20T17:45:00Z","v":2335,"vw":5.174161},{"c":5.16,"h":5.175,"l":5.155,"n":110,"o":5.175,"t":"2026-10-20T18:00:00Z","v":4170,"vw":5.161152},{"c":5.11,"h":5.15,"l":5.105,"n":139,"o":5.15,"t":"2026-10-20T18:15:00Z","v":10303,"vw":5.132649},{"c":5.0478,"h":5.11,"l":5.04,"n":117,"o":5.11,"t":"2026-10-20T18:30:00Z","v":9504,"vw":5.078583},{"c":5.06,"h":5.085,"l":5.05,"n":111,"o":5.05,"t":"2026-10-20T18:45:00Z","v":6302,"vw":5.069895},{"c":5.1,"h":5.11,"l":5.06,"n":126,"o":5.06,"t":"2026-10-20T19:00:00Z","v":8394,"vw":5.077913},{"c":5.075,"h":5.09,"l":5.07,"n":85,"o":5.08,"t":"2026-10-20T19:15:00Z","v":5563,"vw":5.076341},{"c":5.035,"h":5.0811,"l":5.035,"n":240,"o":5.08,"t":"2026-10-20T19:30:00Z","v":16792,"vw":5.05409},{"c":4.96,"h":5.0479,"l":4.96,"n":735,"o":5.04,"t":"2026-10-20T19:45:00Z","v":49744,"vw":5.00075},{"c":4.97,"h":4.97,"l":4.97,"n":14,"o":4.97,"t":"2026-10-20T20:00:00Z","v":18768,"vw":4.97},{"c":5.06,"h":5.06,"l":4.98,"n":3,"o":4.98,"t":"2026-10-20T20:15:00Z","v":276,"vw":5.019564},{"c":5.05,"h":5.07,"l":5.05,"n":8,"o":5.07,"t":"2026-10-20T20:30:00Z","v":434,"vw":5.057273},{"c":5.042,"h":5.042,"l":5.042,"n":1,"o":5.042,"t":"2026-10-20T20:45:00Z","v":769,"vw":5.042},{"c":5.345,"h":5.345,"l":5.345,"n":1,"o":5.345,"t":"2026-10-20T21:45:00Z","v":500,"vw":5.345},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-21T11:00:00Z","v":325,"vw":5.2},{"c":4.98,"h":5.07,"l":4.97,"n":349,"o":5.07,"t":"2026-10-21T13:30:00Z","v":31801,"vw":4.994844},{"c":5.04,"h":5.05,"l":4.975,"n":125,"o":4.975,"t":"2026-10-21T13:45:00Z","v":18190,"vw":5.013937},{"c":5.05,"h":5.09,"l":5.03,"n":267,"o":5.055,"t":"2026-10-21T14:00:00Z","v":19091,"vw":5.048791},{"c":5.065,"h":5.085,"l":5.04,"n":145,"o":5.045,"t":"2026-10-21T14:15:00Z","v":6265,"vw":5.056861},{"c":5.01,"h":5.0501,"l":5,"n":149,"o":5.0501,"t":"2026-10-21T14:30:00Z","v":10008,"vw":5.031497},{"c":5.0797,"h":5.08,"l":5.015,"n":140,"o":5.02,"t":"2026-10-21T14:45:00Z","v":8118,"vw":5.036234},{"c":5.08,"h":5.0886,"l":5.05,"n":134,"o":5.07,"t":"2026-10-21T15:00:00Z","v":12378,"vw":5.066654},{"c":5.09,"h":5.105,"l":5.0801,"n":184,"o":5.085,"t":"2026-10-21T15:15:00Z","v":12463,"vw":5.091953},{"c":5.11,"h":5.1134,"l":5.085,"n":88,"o":5.09,"t":"2026-10-21T15:30:00Z","v":9076,"vw":5.107431},{"c":5.11,"h":5.12,"l":5.105,"n":109,"o":5.11,"t":"2026-10-21T15:45:00Z","v":7222,"vw":5.111791},{"c":5.11,"h":5.11,"l":5.1,"n":193,"o":5.11,"t":"2026-10-21T16:00:00Z","v":8100,"vw":5.103062},{"c":5.11,"h":5.12,"l":5.1,"n":110,"o":5.12,"t":"2026-10-21T16:15:00Z","v":3860,"vw":5.107772},{"c":5.14,"h":5.15,"l":5.11,"n":109,"o":5.12,"t":"2026-10-21T16:30:00Z","v":4052,"vw":5.135625},{"c":5.13,"h":5.15,"l":5.13,"n":256,"o":5.14,"t":"2026-10-21T16:45:00Z","v":17148,"vw":5.14327},{"c":5.12,"h":5.13,"l":5.115,"n":170,"o":5.13,"t":"2026-10-21T17:00:00Z","v":4620,"vw":5.122634},{"c":5.12,"h":5.13,"l":5.115,"n":78,"o":5.13,"t":"2026-10-21T17:15:00Z","v":2147,"vw":5.121557},{"c":5.11,"h":5.12,"l":5.1005,"n":105,"o":5.12,"t":"2026-10-21T17:30:00Z","v":6905,"vw":5.108758},{"c":5.115,"h":5.115,"l":5.105,"n":54,"o":5.115,"t":"2026-10-21T17:45:00Z","v":1911,"vw":5.110833},{"c":5.135,"h":5.135,"l":5.115,"n":124,"o":5.115,"t":"2026-10-21T18:00:00Z","v":12844,"vw":5.126836},{"c":5.16,"h":5.18,"l":5.135,"n":207,"o":5.135,"t":"2026-10-21T18:15:00Z","v":25891,"vw":5.156387},{"c":5.195,"h":5.195,"l":5.1529,"n":181,"o":5.16,"t":"2026-10-21T18:30:00Z","v":6455,"vw":5.168742},{"c":5.16,"h":5.205,"l":5.16,"n":324,"o":5.195,"t":"2026-10-21T18:45:00Z","v":17141,"vw":5.179065},{"c":5.13,"h":5.16,"l":5.125,"n":205,"o":5.16,"t":"2026-10-21T19:00:00Z","v":11546,"vw":5.142308},{"c":5.1001,"h":5.16,"l":5.095,"n":278,"o":5.14,"t":"2026-10-21T19:15:00Z","v":27934,"vw":5.11593},{"c":5.09,"h":5.12,"l":5.085,"n":265,"o":5.12,"t":"2026-10-21T19:30:00Z","v":9858,"vw":5.109345},{"c":5.1,"h":5.12,"l":5.085,"n":486,"o":5.1,"t":"2026-10-21T19:45:00Z","v":23892,"vw":5.102131},{"c":5.1,"h":5.1,"l":5.1,"n":11,"o":5.1,"t":"2026-10-21T20:00:00Z","v":22944,"vw":5.1},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-21T22:00:00Z","v":200,"vw":5},{"c":5.0465,"h":5.0465,"l":5.0465,"n":1,"o":5.0465,"t":"2026-10-21T22:15:00Z","v":179,"vw":5.0465},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-21T23:00:00Z","v":100,"vw":5},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-22T10:15:00Z","v":200,"vw":5.1},{"c":5,"h":5,"l":5,"n":7,"o":5,"t":"2026-10-22T12:15:00Z","v":247,"vw":5},{"c":4.91,"h":4.94,"l":4.91,"n":17,"o":4.94,"t":"2026-10-22T13:15:00Z","v":1924,"vw":4.914406},{"c":4.97,"h":5.07,"l":4.9,"n":176,"o":4.95,"t":"2026-10-22T13:30:00Z","v":16905,"vw":4.976114},{"c":4.98,"h":5.01,"l":4.955,"n":80,"o":4.998,"t":"2026-10-22T13:45:00Z","v":11925,"vw":4.988143},{"c":4.93,"h":5.005,"l":4.93,"n":92,"o":5.005,"t":"2026-10-22T14:00:00Z","v":5525,"vw":4.966861},{"c":4.91,"h":4.98,"l":4.91,"n":179,"o":4.94,"t":"2026-10-22T14:15:00Z","v":11182,"vw":4.955516},{"c":4.93,"h":4.93,"l":4.91,"n":154,"o":4.92,"t":"2026-10-22T14:30:00Z","v":9111,"vw":4.922689},{"c":4.9,"h":4.93,"l":4.89,"n":189,"o":4.9297,"t":"2026-10-22T14:45:00Z","v":13771,"vw":4.903848},{"c":4.86,"h":4.895,"l":4.85,"n":235,"o":4.89,"t":"2026-10-22T15:00:00Z","v":14041,"vw":4.867399},{"c":4.925,"h":4.93,"l":4.865,"n":53,"o":4.865,"t":"2026-10-22T15:15:00Z","v":5062,"vw":4.889756},{"c":4.955,"h":4.955,"l":4.93,"n":157,"o":4.93,"t":"2026-10-22T15:30:00Z","v":7217,"vw":4.941395},{"c":4.97,"h":4.975,"l":4.945,"n":151,"o":4.95,"t":"2026-10-22T15:45:00Z","v":7005,"vw":4.96239},{"c":4.945,"h":4.97,"l":4.93,"n":134,"o":4.97,"t":"2026-10-22T16:00:00Z","v":9295,"vw":4.941765},{"c":4.94,"h":4.955,"l":4.94,"n":56,"o":4.95,"t":"2026-10-22T16:15:00Z","v":3452,"vw":4.947847},{"c":4.86,"h":4.93,"l":4.86,"n":202,"o":4.93,"t":"2026-10-22T16:30:00Z","v":12290,"vw":4.883113},{"c":4.86,"h":4.87,"l":4.82,"n":235,"o":4.8687,"t":"2026-10-22T16:45:00Z","v":19098,"vw":4.83839},{"c":4.835,"h":4.855,"l":4.83,"n":135,"o":4.85,"t":"2026-10-22T17:00:00Z","v":11440,"vw":4.84264},{"c":4.825,"h":4.85,"l":4.811,"n":133,"o":4.83,"t":"2026-10-22T17:15:00Z","v":12059,"vw":4.826904},{"c":4.815,"h":4.8282,"l":4.805,"n":84,"o":4.8282,"t":"2026-10-22T17:30:00Z","v":5845,"vw":4.815501},{"c":4.77,"h":4.815,"l":4.77,"n":157,"o":4.815,"t":"2026-10-22T17:45:00Z","v":9525,"vw":4.798344},{"c":4.77,"h":4.78,"l":4.74,"n":160,"o":4.77,"t":"2026-10-22T18:00:00Z","v":12895,"vw":4.75846},{"c":4.78,"h":4.7899,"l":4.75,"n":222,"o":4.77,"t":"2026-10-22T18:15:00Z","v":30872,"vw":4.773348},{"c":4.795,"h":4.795,"l":4.765,"n":111,"o":4.77,"t":"2026-10-22T18:30:00Z","v":11150,"vw":4.777796},{"c":4.77,"h":4.79,"l":4.77,"n":71,"o":4.79,"t":"2026-10-22T18:45:00Z","v":6520,"vw":4.782064},{"c":4.77,"h":4.77,"l":4.75,"n":116,"o":4.77,"t":"2026-10-22T19:00:00Z","v":7564,"vw":4.763479},{"c":4.785,"h":4.785,"l":4.76,"n":154,"o":4.775,"t":"2026-10-22T19:15:00Z","v":9330,"vw":4.773268},{"c":4.765,"h":4.79,"l":4.74,"n":238,"o":4.781,"t":"2026-10-22T19:30:00Z","v":18563,"vw":4.759576},{"c":4.775,"h":4.8,"l":4.74,"n":557,"o":4.7605,"t":"2026-10-22T19:45:00Z","v":34973,"vw":4.769885},{"c":4.78,"h":4.78,"l":4.78,"n":12,"o":4.78,"t":"2026-10-22T20:00:00Z","v":34212,"vw":4.78},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-22T20:15:00Z","v":135,"vw":4.87},{"c":4.78,"h":4.78,"l":4.78,"n":12,"o":4.78,"t":"2026-10-22T20:30:00Z","v":1381,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":16,"o":4.78,"t":"2026-10-22T21:15:00Z","v":201,"vw":4.78},{"c":4.8,"h":4.8,"l":4.79,"n":4,"o":4.79,"t":"2026-10-22T21:30:00Z","v":602,"vw":4.791667},{"c":4.7,"h":4.71,"l":4.7,"n":40,"o":4.7,"t":"2026-10-22T22:00:00Z","v":3794,"vw":4.707472},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-22T22:15:00Z","v":205,"vw":4.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09581475708164824,"strike":11.191006940524336,"iv":1.7846973191630608,"gamma":0.07004585183538628,"theta":-0.006608095810768647,"vega":0.0021765945984061385,"rho":0.000298497418682845,"breakevenPct":135.6330208268473},{"delta":0.15,"premium":0.14866348473267627,"strike":9.681043293352106,"iv":1.7103585025792838,"gamma":0.09796585087955507,"theta":-0.0085162174894845,"vega":0.002922757698333594,"rho":0.0004441748290149308,"breakevenPct":105.21308513746936},{"delta":0.2,"premium":0.20151221238370437,"strike":8.171079646179876,"iv":1.6360196859955067,"gamma":0.12588584992372387,"theta":-0.010424339168200354,"vega":0.0036689207982610493,"rho":0.0005898522393470167,"breakevenPct":74.79314944809143},{"delta":0.25,"premium":0.24966302107846522,"strike":7.2533697892153475,"iv":1.5469879203361365,"gamma":0.15280672392840092,"theta":-0.011127121148540304,"vega":0.004138600797853325,"rho":0.0007394138183273119,"breakevenPct":56.63951587252218},{"delta":0.3,"premium":0.29405564891958713,"strike":6.809443510804129,"iv":1.446202278031933,"gamma":0.17892833071949607,"theta":-0.010865670961672631,"vega":0.004387103398749045,"rho":0.0008920826046438536,"breakevenPct":48.29852107982705},{"delta":0.35,"premium":0.338448276760709,"strike":6.36551723239291,"iv":1.3454166357277297,"gamma":0.20504993751059125,"theta":-0.010604220774804959,"vega":0.004635605999644765,"rho":0.0010447513909603954,"breakevenPct":39.95752628713191},{"delta":0.4,"premium":0.38284090460183096,"strike":5.92159095398169,"iv":1.2446309934235265,"gamma":0.2311715443016864,"theta":-0.010342770587937287,"vega":0.004884108600540485,"rho":0.0011974201772769373,"breakevenPct":31.616531494436767},{"delta":0.45,"premium":0.4272335324429528,"strike":5.477664675570471,"iv":1.143845351119323,"gamma":0.2572931510927816,"theta":-0.010081320401069615,"vega":0.005132611201436205,"rho":0.001350088963593479,"breakevenPct":23.27553670174163},{"delta":0.5,"premium":0.4716261602840747,"strike":5.033738397159253,"iv":1.0430597088151194,"gamma":0.2834147578838767,"theta":-0.009819870214201942,"vega":0.005381113802331926,"rho":0.0015027577499100208,"breakevenPct":14.934541909046494},{"delta":0.55,"premium":0.6835748550788576,"strike":4.729123564832652,"iv":1.1326120008056746,"gamma":0.26006843482420394,"theta":-0.009422033069180857,"vega":0.005009922925737508,"rho":0.0015258260753868594,"breakevenPct":12.999967012766382},{"delta":0.6,"premium":0.9093052177183134,"strike":4.435967249716476,"iv":1.237819793885409,"gamma":0.23265332099758484,"theta":-0.009012977949246721,"vega":0.004587761589955592,"rho":0.0015382346226993932,"breakevenPct":11.592327086321278},{"delta":0.65,"premium":1.1350355803577696,"strike":4.142810934600299,"iv":1.3430275869651433,"gamma":0.2052382071709657,"theta":-0.008603922829312584,"vega":0.0041656002541736745,"rho":0.0015506431700119273,"breakevenPct":10.184687159876171},{"delta":0.7,"premium":1.3607659429972256,"strike":3.849654619484123,"iv":1.4482353800448775,"gamma":0.1778230933443466,"theta":-0.008194867709378448,"vega":0.003743438918391758,"rho":0.0015630517173244613,"breakevenPct":8.777047233431066},{"delta":0.75,"premium":1.586496305636682,"strike":3.5564983043679455,"iv":1.553443173124612,"gamma":0.15040797951772747,"theta":-0.007785812589444311,"vega":0.0033212775826098407,"rho":0.0015754602646369951,"breakevenPct":7.369407306985959},{"delta":0.8,"premium":1.8122266682761383,"strike":3.2633419892517685,"iv":1.6586509662043465,"gamma":0.12299286569110834,"theta":-0.007376757469510173,"vega":0.002899116246827923,"rho":0.0015878688119495292,"breakevenPct":5.961767380540852},{"delta":0.85,"premium":2.037957030915594,"strike":2.970185674135592,"iv":1.7638587592840806,"gamma":0.09557775186448925,"theta":-0.006967702349576037,"vega":0.0024769549110460064,"rho":0.0016002773592620632,"breakevenPct":4.554127454095747},{"delta":0.9,"premium":2.2636873935550503,"strike":2.677029359019415,"iv":1.8690665523638152,"gamma":0.06816263803787012,"theta":-0.0065586472296419,"vega":0.002054793575264089,"rho":0.001612685906574597,"breakevenPct":3.14648752765064}],"put":[{"delta":0.15,"premium":0.40051799884325745,"strike":2.712649990360479,"iv":2.9363056071012568,"gamma":0.0672706108419891,"theta":-0.013856238225596056,"vega":0.0028877925764297842,"rho":-0.0008882792627207449,"breakevenPct":51.730021053920225},{"delta":0.2,"premium":0.44028647191725667,"strike":3.0440539326438056,"iv":2.6623841919895126,"gamma":0.09845423720507385,"theta":-0.013210593742026648,"vega":0.003251775106648593,"rho":-0.0011103894726883536,"breakevenPct":45.641597897149296},{"delta":0.25,"premium":0.4800549449912559,"strike":3.3754578749271325,"iv":2.388462776877769,"gamma":0.12963786356815857,"theta":-0.012564949258457239,"vega":0.0036157576368674015,"rho":-0.001332499682655962,"breakevenPct":39.55317474037837},{"delta":0.3,"premium":0.5198234180652551,"strike":3.706861817210459,"iv":2.114541361766025,"gamma":0.16082148993124332,"theta":-0.011919304774887831,"vega":0.00397974016708621,"rho":-0.0015546098926235703,"breakevenPct":33.46475158360744},{"delta":0.35,"premium":0.5595918911392543,"strike":4.038265759493786,"iv":1.840619946654281,"gamma":0.19200511629432807,"theta":-0.011273660291318422,"vega":0.004343722697305018,"rho":-0.001776720102591179,"breakevenPct":27.376328426836505},{"delta":0.4,"premium":0.5993603642132536,"strike":4.369669701777113,"iv":1.5666985315425368,"gamma":0.22318874265741281,"theta":-0.010628015807749015,"vega":0.004707705227523827,"rho":-0.001998830312558788,"breakevenPct":21.287905270065572},{"delta":0.45,"premium":0.6391288372872528,"strike":4.70107364406044,"iv":1.2927771164307928,"gamma":0.25437236902049754,"theta":-0.009982371324179607,"vega":0.005071687757742635,"rho":-0.0022209405225263965,"breakevenPct":15.199482113294636}]},"raw":{"call":[{"delta":0.1,"premium":0.09581475708164824,"strike":11.191006940524336,"iv":1.7846973191630608,"gamma":0.07004585183538628,"theta":-0.006608095810768647,"vega":0.0021765945984061385,"rho":0.000298497418682845,"breakevenPct":135.6330208268473},{"delta":0.15,"premium":0.14866348473267627,"strike":9.681043293352106,"iv":1.7103585025792838,"gamma":0.09796585087955507,"theta":-0.0085162174894845,"vega":0.002922757698333594,"rho":0.0004441748290149308,"breakevenPct":105.21308513746936},{"delta":0.2,"premium":0.20151221238370437,"strike":8.171079646179876,"iv":1.6360196859955067,"gamma":0.12588584992372387,"theta":-0.010424339168200354,"vega":0.0036689207982610493,"rho":0.0005898522393470167,"breakevenPct":74.79314944809143},{"delta":0.25,"premium":0.24966302107846522,"strike":7.2533697892153475,"iv":1.5469879203361365,"gamma":0.15280672392840092,"theta":-0.011127121148540304,"vega":0.004138600797853325,"rho":0.0007394138183273119,"breakevenPct":56.63951587252218},{"delta":0.3,"premium":0.29405564891958713,"strike":6.809443510804129,"iv":1.446202278031933,"gamma":0.17892833071949607,"theta":-0.010865670961672631,"vega":0.004387103398749045,"rho":0.0008920826046438536,"breakevenPct":48.29852107982705},{"delta":0.35,"premium":0.338448276760709,"strike":6.36551723239291,"iv":1.3454166357277297,"gamma":0.20504993751059125,"theta":-0.010604220774804959,"vega":0.004635605999644765,"rho":0.0010447513909603954,"breakevenPct":39.95752628713191},{"delta":0.4,"premium":0.38284090460183096,"strike":5.92159095398169,"iv":1.2446309934235265,"gamma":0.2311715443016864,"theta":-0.010342770587937287,"vega":0.004884108600540485,"rho":0.0011974201772769373,"breakevenPct":31.616531494436767},{"delta":0.45,"premium":0.4272335324429528,"strike":5.477664675570471,"iv":1.143845351119323,"gamma":0.2572931510927816,"theta":-0.010081320401069615,"vega":0.005132611201436205,"rho":0.001350088963593479,"breakevenPct":23.27553670174163},{"delta":0.5,"premium":0.4716261602840747,"strike":5.033738397159253,"iv":1.0430597088151194,"gamma":0.2834147578838767,"theta":-0.009819870214201942,"vega":0.005381113802331926,"rho":0.0015027577499100208,"breakevenPct":14.934541909046494},{"delta":0.55,"premium":0.6835748550788576,"strike":4.729123564832652,"iv":1.1326120008056746,"gamma":0.26006843482420394,"theta":-0.009422033069180857,"vega":0.005009922925737508,"rho":0.0015258260753868594,"breakevenPct":12.999967012766382},{"delta":0.6,"premium":0.9093052177183134,"strike":4.435967249716476,"iv":1.237819793885409,"gamma":0.23265332099758484,"theta":-0.009012977949246721,"vega":0.004587761589955592,"rho":0.0015382346226993932,"breakevenPct":11.592327086321278},{"delta":0.65,"premium":1.1350355803577696,"strike":4.142810934600299,"iv":1.3430275869651433,"gamma":0.2052382071709657,"theta":-0.008603922829312584,"vega":0.0041656002541736745,"rho":0.0015506431700119273,"breakevenPct":10.184687159876171},{"delta":0.7,"premium":1.3607659429972256,"strike":3.849654619484123,"iv":1.4482353800448775,"gamma":0.1778230933443466,"theta":-0.008194867709378448,"vega":0.003743438918391758,"rho":0.0015630517173244613,"breakevenPct":8.777047233431066},{"delta":0.75,"premium":1.586496305636682,"strike":3.5564983043679455,"iv":1.553443173124612,"gamma":0.15040797951772747,"theta":-0.007785812589444311,"vega":0.0033212775826098407,"rho":0.0015754602646369951,"breakevenPct":7.369407306985959},{"delta":0.8,"premium":1.8122266682761383,"strike":3.2633419892517685,"iv":1.6586509662043465,"gamma":0.12299286569110834,"theta":-0.007376757469510173,"vega":0.002899116246827923,"rho":0.0015878688119495292,"breakevenPct":5.961767380540852},{"delta":0.85,"premium":2.037957030915594,"strike":2.970185674135592,"iv":1.7638587592840806,"gamma":0.09557775186448925,"theta":-0.006967702349576037,"vega":0.0024769549110460064,"rho":0.0016002773592620632,"breakevenPct":4.554127454095747},{"delta":0.9,"premium":2.2636873935550503,"strike":2.677029359019415,"iv":1.8690665523638152,"gamma":0.06816263803787012,"theta":-0.0065586472296419,"vega":0.002054793575264089,"rho":0.001612685906574597,"breakevenPct":3.14648752765064}],"put":[{"delta":0.15,"premium":0.40051799884325745,"strike":2.712649990360479,"iv":2.9363056071012568,"gamma":0.0672706108419891,"theta":-0.013856238225596056,"vega":0.0028877925764297842,"rho":-0.0008882792627207449,"breakevenPct":51.730021053920225},{"delta":0.2,"premium":0.44028647191725667,"strike":3.0440539326438056,"iv":2.6623841919895126,"gamma":0.09845423720507385,"theta":-0.013210593742026648,"vega":0.003251775106648593,"rho":-0.0011103894726883536,"breakevenPct":45.641597897149296},{"delta":0.25,"premium":0.4800549449912559,"strike":3.3754578749271325,"iv":2.388462776877769,"gamma":0.12963786356815857,"theta":-0.012564949258457239,"vega":0.0036157576368674015,"rho":-0.001332499682655962,"breakevenPct":39.55317474037837},{"delta":0.3,"premium":0.5198234180652551,"strike":3.706861817210459,"iv":2.114541361766025,"gamma":0.16082148993124332,"theta":-0.011919304774887831,"vega":0.00397974016708621,"rho":-0.0015546098926235703,"breakevenPct":33.46475158360744},{"delta":0.35,"premium":0.5595918911392543,"strike":4.038265759493786,"iv":1.840619946654281,"gamma":0.19200511629432807,"theta":-0.011273660291318422,"vega":0.004343722697305018,"rho":-0.001776720102591179,"breakevenPct":27.376328426836505},{"delta":0.4,"premium":0.5993603642132536,"strike":4.369669701777113,"iv":1.5666985315425368,"gamma":0.22318874265741281,"theta":-0.010628015807749015,"vega":0.004707705227523827,"rho":-0.001998830312558788,"breakevenPct":21.287905270065572},{"delta":0.45,"premium":0.6391288372872528,"strike":4.70107364406044,"iv":1.2927771164307928,"gamma":0.25437236902049754,"theta":-0.009982371324179607,"vega":0.005071687757742635,"rho":-0.0022209405225263965,"breakevenPct":15.199482113294636}]}},"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"}}