{"symbol":"BOOM","url":"https://intraalpha.com/companies/BOOM","capturedAt":"2026-10-23T15:48:40.833Z","state":"ready","quote":{"symbol":"BOOM","last_price":5.4187,"prev_close":5.23,"regular_close":5.4187,"change":0.1887,"change_pct":3.608,"regular_change":0.1887,"regular_change_pct":3.608,"extended_change":0,"extended_change_pct":0,"bid":5.4,"ask":5.44,"bid_size":100,"ask_size":100,"volume":33592,"vwap":5.321246,"open":5.16,"high":5.46,"low":5.13,"close":5.4187,"trade_count":390,"last_trade_at":"2026-10-23T15:41:12.292500693Z","last_quote_at":"2026-10-23T15:48:19.371117122Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:48:29.76232842-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BOOM","fetched_at":"2026-10-23T15:48:40.399571+00:00","name":"Dmc Global Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"CONGLOMERATES","country":"USA","description":"DMC Global Inc. offers a suite of technical products for the global energy, industrial and infrastructure markets. The company is headquartered in Broomfield, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":107429000,"ebitda":27221000,"pe_ratio":null,"peg_ratio":0.493,"book_value":11.55,"dividend_per_share":null,"dividend_yield":null,"eps":-0.89,"revenue_ttm":587611000,"gross_profit_ttm":117121000,"profit_margin":-0.0337,"operating_margin_ttm":0.0348,"return_on_assets_ttm":-0.0057,"return_on_equity_ttm":-0.0433,"quarterly_earnings_growth":-0.976,"quarterly_revenue_growth":0.009,"analyst_target_price":10,"analyst_number":0,"beta":1.803,"fifty_two_week_high":9.2,"fifty_two_week_low":4.69,"fifty_day_ma":6.25,"two_hundred_day_ma":6.59,"shares_outstanding":20540900,"forward_pe":11.63,"price_to_sales":0.183,"price_to_book":0.543,"ev_to_revenue":0.272,"ev_to_ebitda":6.89},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:48:40.399571+00:00"},"optionObservedAt":"2026-10-23T15:34:57.118Z","bars":[{"c":5.3535,"h":5.41,"l":5.28,"n":25,"o":5.28,"t":"2026-10-16T13:30:00Z","v":3187,"vw":5.347948},{"c":5.325,"h":5.35,"l":5.325,"n":2,"o":5.35,"t":"2026-10-16T13:40:00Z","v":300,"vw":5.333333},{"c":5.3674,"h":5.3674,"l":5.3674,"n":1,"o":5.3674,"t":"2026-10-16T13:45:00Z","v":200,"vw":5.3674},{"c":5.35,"h":5.36,"l":5.35,"n":5,"o":5.36,"t":"2026-10-16T13:50:00Z","v":403,"vw":5.355025},{"c":5.4047,"h":5.4047,"l":5.4047,"n":1,"o":5.4047,"t":"2026-10-16T14:05:00Z","v":250,"vw":5.4047},{"c":5.36,"h":5.385,"l":5.36,"n":13,"o":5.385,"t":"2026-10-16T14:35:00Z","v":737,"vw":5.36982},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-16T14:45:00Z","v":102,"vw":5.37},{"c":5.385,"h":5.39,"l":5.385,"n":21,"o":5.39,"t":"2026-10-16T14:50:00Z","v":2438,"vw":5.385491},{"c":5.41,"h":5.41,"l":5.41,"n":12,"o":5.41,"t":"2026-10-16T14:55:00Z","v":758,"vw":5.41},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-16T15:00:00Z","v":100,"vw":5.41},{"c":5.42,"h":5.42,"l":5.41,"n":7,"o":5.41,"t":"2026-10-16T15:05:00Z","v":474,"vw":5.413333},{"c":5.375,"h":5.375,"l":5.375,"n":3,"o":5.375,"t":"2026-10-16T15:30:00Z","v":286,"vw":5.375},{"c":5.35,"h":5.3524,"l":5.35,"n":8,"o":5.3524,"t":"2026-10-16T15:35:00Z","v":564,"vw":5.351704},{"c":5.4,"h":5.4,"l":5.345,"n":30,"o":5.36,"t":"2026-10-16T15:55:00Z","v":1988,"vw":5.372767},{"c":5.3602,"h":5.363,"l":5.36,"n":9,"o":5.36,"t":"2026-10-16T16:00:00Z","v":1800,"vw":5.360531},{"c":5.3401,"h":5.3401,"l":5.34,"n":14,"o":5.34,"t":"2026-10-16T16:10:00Z","v":1094,"vw":5.340017},{"c":5.39,"h":5.39,"l":5.36,"n":16,"o":5.37,"t":"2026-10-16T16:20:00Z","v":1022,"vw":5.372043},{"c":5.363,"h":5.363,"l":5.363,"n":2,"o":5.363,"t":"2026-10-16T16:25:00Z","v":275,"vw":5.363},{"c":5.35,"h":5.35,"l":5.35,"n":12,"o":5.35,"t":"2026-10-16T16:35:00Z","v":378,"vw":5.35},{"c":5.34,"h":5.34,"l":5.34,"n":6,"o":5.34,"t":"2026-10-16T17:15:00Z","v":531,"vw":5.34},{"c":5.34,"h":5.34,"l":5.34,"n":4,"o":5.34,"t":"2026-10-16T17:25:00Z","v":435,"vw":5.34},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-16T17:30:00Z","v":1851,"vw":5.35},{"c":5.34,"h":5.34,"l":5.34,"n":7,"o":5.34,"t":"2026-10-16T17:35:00Z","v":423,"vw":5.34},{"c":5.34,"h":5.34,"l":5.336,"n":6,"o":5.336,"t":"2026-10-16T17:40:00Z","v":1297,"vw":5.336667},{"c":5.345,"h":5.345,"l":5.345,"n":14,"o":5.345,"t":"2026-10-16T17:45:00Z","v":426,"vw":5.345},{"c":5.3,"h":5.31,"l":5.3,"n":25,"o":5.31,"t":"2026-10-16T18:00:00Z","v":1477,"vw":5.302},{"c":5.3034,"h":5.31,"l":5.3034,"n":7,"o":5.31,"t":"2026-10-16T18:15:00Z","v":936,"vw":5.305},{"c":5.285,"h":5.285,"l":5.285,"n":2,"o":5.285,"t":"2026-10-16T18:20:00Z","v":109,"vw":5.285},{"c":5.3099,"h":5.3099,"l":5.3099,"n":3,"o":5.3099,"t":"2026-10-16T18:30:00Z","v":315,"vw":5.3099},{"c":5.3,"h":5.3,"l":5.3,"n":4,"o":5.3,"t":"2026-10-16T18:35:00Z","v":192,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":11,"o":5.3,"t":"2026-10-16T18:40:00Z","v":661,"vw":5.3},{"c":5.29,"h":5.31,"l":5.29,"n":14,"o":5.3,"t":"2026-10-16T18:50:00Z","v":713,"vw":5.298},{"c":5.3,"h":5.3,"l":5.29,"n":25,"o":5.29,"t":"2026-10-16T18:55:00Z","v":1395,"vw":5.291111},{"c":5.28,"h":5.28,"l":5.28,"n":5,"o":5.28,"t":"2026-10-16T19:05:00Z","v":471,"vw":5.28},{"c":5.295,"h":5.295,"l":5.28,"n":22,"o":5.28,"t":"2026-10-16T19:10:00Z","v":1051,"vw":5.289213},{"c":5.2907,"h":5.2907,"l":5.2907,"n":2,"o":5.2907,"t":"2026-10-16T19:25:00Z","v":240,"vw":5.2907},{"c":5.3484,"h":5.35,"l":5.3,"n":51,"o":5.305,"t":"2026-10-16T19:35:00Z","v":11874,"vw":5.335671},{"c":5.31,"h":5.32,"l":5.31,"n":11,"o":5.32,"t":"2026-10-16T19:40:00Z","v":2153,"vw":5.319453},{"c":5.2526,"h":5.29,"l":5.2526,"n":13,"o":5.29,"t":"2026-10-16T19:45:00Z","v":1002,"vw":5.257997},{"c":5.31,"h":5.325,"l":5.3,"n":58,"o":5.3,"t":"2026-10-16T19:50:00Z","v":2117,"vw":5.313716},{"c":5.33,"h":5.33,"l":5.28,"n":94,"o":5.3,"t":"2026-10-16T19:55:00Z","v":3284,"vw":5.299906},{"c":5.33,"h":5.33,"l":5.33,"n":6,"o":5.33,"t":"2026-10-16T20:00:00Z","v":12103,"vw":5.33},{"c":5.28,"h":5.3,"l":5.28,"n":12,"o":5.3,"t":"2026-10-19T13:30:00Z","v":4202,"vw":5.290235},{"c":5.19,"h":5.19,"l":5.19,"n":5,"o":5.19,"t":"2026-10-19T13:35:00Z","v":494,"vw":5.19},{"c":5.21,"h":5.21,"l":5.21,"n":2,"o":5.21,"t":"2026-10-19T13:40:00Z","v":115,"vw":5.21},{"c":5.26,"h":5.26,"l":5.2101,"n":33,"o":5.242,"t":"2026-10-19T13:45:00Z","v":12487,"vw":5.245814},{"c":5.25,"h":5.25,"l":5.1832,"n":2,"o":5.1832,"t":"2026-10-19T13:50:00Z","v":3820,"vw":5.245628},{"c":5.1914,"h":5.21,"l":5.19,"n":35,"o":5.2,"t":"2026-10-19T13:55:00Z","v":6604,"vw":5.193279},{"c":5.22,"h":5.26,"l":5.19,"n":22,"o":5.19,"t":"2026-10-19T14:00:00Z","v":10543,"vw":5.256064},{"c":5.2,"h":5.2,"l":5.2,"n":5,"o":5.2,"t":"2026-10-19T14:05:00Z","v":134,"vw":5.2},{"c":5.19,"h":5.19,"l":5.19,"n":5,"o":5.19,"t":"2026-10-19T14:10:00Z","v":105,"vw":5.19},{"c":5.2,"h":5.21,"l":5.2,"n":26,"o":5.2,"t":"2026-10-19T14:15:00Z","v":957,"vw":5.205085},{"c":5.195,"h":5.195,"l":5.18,"n":12,"o":5.18,"t":"2026-10-19T14:25:00Z","v":480,"vw":5.19},{"c":5.22,"h":5.22,"l":5.22,"n":10,"o":5.22,"t":"2026-10-19T14:30:00Z","v":435,"vw":5.22},{"c":5.245,"h":5.245,"l":5.245,"n":3,"o":5.245,"t":"2026-10-19T14:35:00Z","v":215,"vw":5.245},{"c":5.225,"h":5.225,"l":5.225,"n":3,"o":5.225,"t":"2026-10-19T14:45:00Z","v":141,"vw":5.225},{"c":5.235,"h":5.24,"l":5.23,"n":10,"o":5.24,"t":"2026-10-19T14:50:00Z","v":833,"vw":5.23635},{"c":5.23,"h":5.25,"l":5.23,"n":32,"o":5.23,"t":"2026-10-19T14:55:00Z","v":6176,"vw":5.230361},{"c":5.24,"h":5.24,"l":5.24,"n":4,"o":5.24,"t":"2026-10-19T15:00:00Z","v":106,"vw":5.24},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-10-19T15:05:00Z","v":104,"vw":5.25},{"c":5.27,"h":5.27,"l":5.27,"n":6,"o":5.27,"t":"2026-10-19T15:15:00Z","v":258,"vw":5.27},{"c":5.305,"h":5.305,"l":5.28,"n":24,"o":5.28,"t":"2026-10-19T15:20:00Z","v":1812,"vw":5.300705},{"c":5.275,"h":5.3,"l":5.275,"n":24,"o":5.29,"t":"2026-10-19T15:25:00Z","v":2103,"vw":5.282647},{"c":5.275,"h":5.275,"l":5.275,"n":2,"o":5.275,"t":"2026-10-19T15:30:00Z","v":206,"vw":5.275},{"c":5.305,"h":5.305,"l":5.29,"n":18,"o":5.29,"t":"2026-10-19T15:35:00Z","v":796,"vw":5.3},{"c":5.305,"h":5.305,"l":5.305,"n":5,"o":5.305,"t":"2026-10-19T15:45:00Z","v":2168,"vw":5.305},{"c":5.29,"h":5.31,"l":5.29,"n":21,"o":5.31,"t":"2026-10-19T15:50:00Z","v":544,"vw":5.29678},{"c":5.3,"h":5.3,"l":5.27,"n":25,"o":5.2821,"t":"2026-10-19T15:55:00Z","v":1600,"vw":5.283522},{"c":5.2638,"h":5.3,"l":5.26,"n":8,"o":5.26,"t":"2026-10-19T16:00:00Z","v":485,"vw":5.2719},{"c":5.275,"h":5.275,"l":5.275,"n":6,"o":5.275,"t":"2026-10-19T16:05:00Z","v":420,"vw":5.275},{"c":5.275,"h":5.275,"l":5.275,"n":1,"o":5.275,"t":"2026-10-19T16:10:00Z","v":200,"vw":5.275},{"c":5.2171,"h":5.26,"l":5.2171,"n":18,"o":5.25,"t":"2026-10-19T16:15:00Z","v":1601,"vw":5.239517},{"c":5.25,"h":5.26,"l":5.23,"n":24,"o":5.25,"t":"2026-10-19T16:25:00Z","v":1117,"vw":5.249375},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-19T16:30:00Z","v":100,"vw":5.26},{"c":5.265,"h":5.29,"l":5.265,"n":8,"o":5.29,"t":"2026-10-19T16:40:00Z","v":463,"vw":5.271527},{"c":5.25,"h":5.275,"l":5.25,"n":11,"o":5.275,"t":"2026-10-19T16:45:00Z","v":793,"vw":5.267899},{"c":5.25,"h":5.25,"l":5.23,"n":6,"o":5.25,"t":"2026-10-19T16:50:00Z","v":315,"vw":5.243333},{"c":5.225,"h":5.24,"l":5.21,"n":14,"o":5.21,"t":"2026-10-19T17:00:00Z","v":3726,"vw":5.213188},{"c":5.225,"h":5.225,"l":5.225,"n":1,"o":5.225,"t":"2026-10-19T17:05:00Z","v":100,"vw":5.225},{"c":5.21,"h":5.21,"l":5.2,"n":58,"o":5.21,"t":"2026-10-19T17:10:00Z","v":2462,"vw":5.207655},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-19T17:25:00Z","v":100,"vw":5.22},{"c":5.1827,"h":5.1827,"l":5.1827,"n":6,"o":5.1827,"t":"2026-10-19T17:30:00Z","v":343,"vw":5.1827},{"c":5.19,"h":5.205,"l":5.19,"n":9,"o":5.2029,"t":"2026-10-19T17:35:00Z","v":4567,"vw":5.202078},{"c":5.1828,"h":5.19,"l":5.1828,"n":27,"o":5.19,"t":"2026-10-19T17:45:00Z","v":1614,"vw":5.188462},{"c":5.19,"h":5.19,"l":5.19,"n":3,"o":5.19,"t":"2026-10-19T17:50:00Z","v":122,"vw":5.19},{"c":5.19,"h":5.19,"l":5.19,"n":5,"o":5.19,"t":"2026-10-19T17:55:00Z","v":431,"vw":5.19},{"c":5.184,"h":5.19,"l":5.18,"n":20,"o":5.18,"t":"2026-10-19T18:00:00Z","v":3181,"vw":5.189301},{"c":5.18,"h":5.18,"l":5.1629,"n":7,"o":5.1629,"t":"2026-10-19T18:10:00Z","v":2336,"vw":5.176323},{"c":5.175,"h":5.175,"l":5.175,"n":2,"o":5.175,"t":"2026-10-19T18:15:00Z","v":333,"vw":5.175},{"c":5.175,"h":5.188,"l":5.175,"n":8,"o":5.188,"t":"2026-10-19T18:20:00Z","v":1422,"vw":5.1836},{"c":5.16,"h":5.17,"l":5.16,"n":38,"o":5.17,"t":"2026-10-19T18:25:00Z","v":936,"vw":5.164975},{"c":5.17,"h":5.17,"l":5.16,"n":28,"o":5.17,"t":"2026-10-19T18:30:00Z","v":1300,"vw":5.16875},{"c":5.19,"h":5.19,"l":5.18,"n":7,"o":5.18,"t":"2026-10-19T18:35:00Z","v":416,"vw":5.183333},{"c":5.235,"h":5.235,"l":5.2,"n":33,"o":5.2,"t":"2026-10-19T18:40:00Z","v":18482,"vw":5.231503},{"c":5.25,"h":5.25,"l":5.24,"n":22,"o":5.24,"t":"2026-10-19T18:45:00Z","v":7636,"vw":5.240273},{"c":5.255,"h":5.255,"l":5.255,"n":8,"o":5.255,"t":"2026-10-19T18:50:00Z","v":488,"vw":5.255},{"c":5.255,"h":5.255,"l":5.255,"n":5,"o":5.255,"t":"2026-10-19T18:55:00Z","v":255,"vw":5.255},{"c":5.245,"h":5.255,"l":5.245,"n":23,"o":5.255,"t":"2026-10-19T19:05:00Z","v":2266,"vw":5.25265},{"c":5.2569,"h":5.26,"l":5.23,"n":39,"o":5.24,"t":"2026-10-19T19:10:00Z","v":1848,"vw":5.244523},{"c":5.265,"h":5.265,"l":5.26,"n":10,"o":5.26,"t":"2026-10-19T19:20:00Z","v":393,"vw":5.263333},{"c":5.26,"h":5.26,"l":5.26,"n":14,"o":5.26,"t":"2026-10-19T19:25:00Z","v":606,"vw":5.26},{"c":5.235,"h":5.25,"l":5.23,"n":17,"o":5.25,"t":"2026-10-19T19:30:00Z","v":1144,"vw":5.244898},{"c":5.265,"h":5.27,"l":5.25,"n":31,"o":5.25,"t":"2026-10-19T19:35:00Z","v":3215,"vw":5.265594},{"c":5.265,"h":5.265,"l":5.265,"n":4,"o":5.265,"t":"2026-10-19T19:40:00Z","v":303,"vw":5.265},{"c":5.27,"h":5.27,"l":5.26,"n":36,"o":5.26,"t":"2026-10-19T19:45:00Z","v":1810,"vw":5.266033},{"c":5.27,"h":5.27,"l":5.26,"n":21,"o":5.27,"t":"2026-10-19T19:50:00Z","v":1154,"vw":5.265967},{"c":5.3,"h":5.32,"l":5.28,"n":152,"o":5.28,"t":"2026-10-19T19:55:00Z","v":7376,"vw":5.297962},{"c":5.29,"h":5.29,"l":5.29,"n":12,"o":5.29,"t":"2026-10-19T20:00:00Z","v":5699,"vw":5.29},{"c":5.11,"h":5.27,"l":5.022,"n":10,"o":5.27,"t":"2026-10-20T13:30:00Z","v":1504,"vw":5.223984},{"c":5.24,"h":5.24,"l":5.24,"n":2,"o":5.24,"t":"2026-10-20T13:35:00Z","v":150,"vw":5.24},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-20T13:40:00Z","v":200,"vw":5.26},{"c":5.24,"h":5.26,"l":5.24,"n":10,"o":5.26,"t":"2026-10-20T13:45:00Z","v":529,"vw":5.250596},{"c":5.245,"h":5.245,"l":5.245,"n":2,"o":5.245,"t":"2026-10-20T13:50:00Z","v":125,"vw":5.245},{"c":5.22,"h":5.245,"l":5.22,"n":6,"o":5.245,"t":"2026-10-20T13:55:00Z","v":782,"vw":5.237669},{"c":5.2101,"h":5.2101,"l":5.2101,"n":2,"o":5.2101,"t":"2026-10-20T14:00:00Z","v":2221,"vw":5.2101},{"c":5.21,"h":5.235,"l":5.15,"n":94,"o":5.235,"t":"2026-10-20T14:10:00Z","v":25153,"vw":5.185432},{"c":5.16,"h":5.21,"l":5.16,"n":38,"o":5.19,"t":"2026-10-20T14:15:00Z","v":16488,"vw":5.172573},{"c":5.22,"h":5.22,"l":5.22,"n":6,"o":5.22,"t":"2026-10-20T14:20:00Z","v":440,"vw":5.22},{"c":5.265,"h":5.265,"l":5.24,"n":11,"o":5.26,"t":"2026-10-20T14:25:00Z","v":554,"vw":5.25375},{"c":5.24,"h":5.27,"l":5.24,"n":6,"o":5.27,"t":"2026-10-20T14:30:00Z","v":471,"vw":5.26074},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-20T14:35:00Z","v":695,"vw":5.24},{"c":5.26,"h":5.26,"l":5.26,"n":3,"o":5.26,"t":"2026-10-20T14:45:00Z","v":383,"vw":5.26},{"c":5.275,"h":5.275,"l":5.275,"n":8,"o":5.275,"t":"2026-10-20T14:50:00Z","v":228,"vw":5.275},{"c":5.27,"h":5.27,"l":5.27,"n":9,"o":5.27,"t":"2026-10-20T14:55:00Z","v":437,"vw":5.27},{"c":5.27,"h":5.27,"l":5.27,"n":7,"o":5.27,"t":"2026-10-20T15:00:00Z","v":709,"vw":5.27},{"c":5.275,"h":5.275,"l":5.275,"n":5,"o":5.275,"t":"2026-10-20T15:05:00Z","v":262,"vw":5.275},{"c":5.26,"h":5.29,"l":5.26,"n":36,"o":5.29,"t":"2026-10-20T15:10:00Z","v":1776,"vw":5.275777},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-10-20T15:20:00Z","v":354,"vw":5.25},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-10-20T15:25:00Z","v":158,"vw":5.25},{"c":5.26,"h":5.26,"l":5.2301,"n":8,"o":5.26,"t":"2026-10-20T15:50:00Z","v":582,"vw":5.253489},{"c":5.26,"h":5.26,"l":5.26,"n":6,"o":5.26,"t":"2026-10-20T16:00:00Z","v":314,"vw":5.26},{"c":5.26,"h":5.2742,"l":5.24,"n":26,"o":5.2742,"t":"2026-10-20T16:05:00Z","v":3856,"vw":5.260487},{"c":5.25,"h":5.26,"l":5.25,"n":27,"o":5.26,"t":"2026-10-20T16:10:00Z","v":954,"vw":5.258255},{"c":5.28,"h":5.29,"l":5.28,"n":7,"o":5.29,"t":"2026-10-20T16:25:00Z","v":257,"vw":5.285},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-20T16:30:00Z","v":100,"vw":5.3},{"c":5.2905,"h":5.3,"l":5.2905,"n":16,"o":5.3,"t":"2026-10-20T16:35:00Z","v":635,"vw":5.29525},{"c":5.29,"h":5.29,"l":5.28,"n":26,"o":5.29,"t":"2026-10-20T16:40:00Z","v":841,"vw":5.288172},{"c":5.3,"h":5.3,"l":5.3,"n":6,"o":5.3,"t":"2026-10-20T16:50:00Z","v":167,"vw":5.3},{"c":5.26,"h":5.28,"l":5.25,"n":26,"o":5.28,"t":"2026-10-20T17:25:00Z","v":1078,"vw":5.266663},{"c":5.275,"h":5.285,"l":5.275,"n":2,"o":5.285,"t":"2026-10-20T17:35:00Z","v":400,"vw":5.2825},{"c":5.285,"h":5.285,"l":5.27,"n":10,"o":5.27,"t":"2026-10-20T17:40:00Z","v":454,"vw":5.2775},{"c":5.3,"h":5.3,"l":5.3,"n":7,"o":5.3,"t":"2026-10-20T17:45:00Z","v":356,"vw":5.3},{"c":5.325,"h":5.325,"l":5.325,"n":13,"o":5.325,"t":"2026-10-20T17:50:00Z","v":1776,"vw":5.325},{"c":5.315,"h":5.315,"l":5.315,"n":7,"o":5.315,"t":"2026-10-20T18:10:00Z","v":143,"vw":5.315},{"c":5.32,"h":5.32,"l":5.32,"n":18,"o":5.32,"t":"2026-10-20T18:15:00Z","v":672,"vw":5.32},{"c":5.34,"h":5.34,"l":5.34,"n":13,"o":5.34,"t":"2026-10-20T18:20:00Z","v":450,"vw":5.34},{"c":5.36,"h":5.36,"l":5.35,"n":14,"o":5.36,"t":"2026-10-20T18:25:00Z","v":586,"vw":5.356667},{"c":5.35,"h":5.35,"l":5.35,"n":11,"o":5.35,"t":"2026-10-20T18:30:00Z","v":490,"vw":5.35},{"c":5.348,"h":5.37,"l":5.348,"n":17,"o":5.36,"t":"2026-10-20T18:35:00Z","v":625,"vw":5.3596},{"c":5.345,"h":5.345,"l":5.345,"n":3,"o":5.345,"t":"2026-10-20T18:40:00Z","v":346,"vw":5.345},{"c":5.35,"h":5.35,"l":5.35,"n":9,"o":5.35,"t":"2026-10-20T18:55:00Z","v":306,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":11,"o":5.35,"t":"2026-10-20T19:00:00Z","v":350,"vw":5.35},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-20T19:05:00Z","v":134,"vw":5.36},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-20T19:15:00Z","v":105,"vw":5.36},{"c":5.36,"h":5.36,"l":5.36,"n":18,"o":5.36,"t":"2026-10-20T19:20:00Z","v":665,"vw":5.36},{"c":5.35,"h":5.35,"l":5.35,"n":5,"o":5.35,"t":"2026-10-20T19:35:00Z","v":588,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":25,"o":5.35,"t":"2026-10-20T19:40:00Z","v":465,"vw":5.35},{"c":5.375,"h":5.375,"l":5.35,"n":34,"o":5.35,"t":"2026-10-20T19:45:00Z","v":2684,"vw":5.366549},{"c":5.39,"h":5.4,"l":5.38,"n":52,"o":5.38,"t":"2026-10-20T19:50:00Z","v":1813,"vw":5.385091},{"c":5.38,"h":5.39,"l":5.37,"n":226,"o":5.37,"t":"2026-10-20T19:55:00Z","v":14610,"vw":5.382666},{"c":5.37,"h":5.37,"l":5.37,"n":4,"o":5.37,"t":"2026-10-20T20:00:00Z","v":4975,"vw":5.37},{"c":5.41,"h":5.41,"l":5.41,"n":17,"o":5.41,"t":"2026-10-21T13:30:00Z","v":1230,"vw":5.41},{"c":5.42,"h":5.42,"l":5.395,"n":9,"o":5.395,"t":"2026-10-21T13:35:00Z","v":1091,"vw":5.406059},{"c":5.38,"h":5.388,"l":5.38,"n":5,"o":5.388,"t":"2026-10-21T13:55:00Z","v":687,"vw":5.386635},{"c":5.38,"h":5.38,"l":5.38,"n":3,"o":5.38,"t":"2026-10-21T14:00:00Z","v":102,"vw":5.38},{"c":5.335,"h":5.36,"l":5.335,"n":11,"o":5.36,"t":"2026-10-21T14:05:00Z","v":454,"vw":5.353573},{"c":5.305,"h":5.305,"l":5.305,"n":4,"o":5.305,"t":"2026-10-21T14:15:00Z","v":218,"vw":5.305},{"c":5.34,"h":5.34,"l":5.33,"n":11,"o":5.33,"t":"2026-10-21T14:20:00Z","v":995,"vw":5.332766},{"c":5.31,"h":5.345,"l":5.31,"n":41,"o":5.345,"t":"2026-10-21T14:25:00Z","v":8279,"vw":5.312197},{"c":5.34,"h":5.34,"l":5.32,"n":28,"o":5.32,"t":"2026-10-21T14:30:00Z","v":426,"vw":5.33},{"c":5.335,"h":5.335,"l":5.335,"n":23,"o":5.335,"t":"2026-10-21T14:35:00Z","v":938,"vw":5.335},{"c":5.31,"h":5.31,"l":5.305,"n":15,"o":5.31,"t":"2026-10-21T14:40:00Z","v":687,"vw":5.308333},{"c":5.32,"h":5.32,"l":5.32,"n":7,"o":5.32,"t":"2026-10-21T14:45:00Z","v":176,"vw":5.32},{"c":5.375,"h":5.41,"l":5.3499,"n":85,"o":5.3499,"t":"2026-10-21T14:55:00Z","v":12280,"vw":5.391599},{"c":5.368,"h":5.37,"l":5.36,"n":27,"o":5.37,"t":"2026-10-21T15:00:00Z","v":611,"vw":5.366878},{"c":5.36,"h":5.365,"l":5.36,"n":7,"o":5.365,"t":"2026-10-21T15:10:00Z","v":485,"vw":5.363922},{"c":5.365,"h":5.3679,"l":5.365,"n":15,"o":5.3679,"t":"2026-10-21T15:15:00Z","v":688,"vw":5.365612},{"c":5.365,"h":5.365,"l":5.365,"n":4,"o":5.365,"t":"2026-10-21T15:20:00Z","v":145,"vw":5.365},{"c":5.335,"h":5.365,"l":5.335,"n":17,"o":5.365,"t":"2026-10-21T15:30:00Z","v":3642,"vw":5.363182},{"c":5.37,"h":5.37,"l":5.35,"n":14,"o":5.35,"t":"2026-10-21T15:35:00Z","v":434,"vw":5.356667},{"c":5.39,"h":5.39,"l":5.35,"n":38,"o":5.35,"t":"2026-10-21T15:40:00Z","v":646,"vw":5.371163},{"c":5.37,"h":5.395,"l":5.37,"n":10,"o":5.395,"t":"2026-10-21T15:45:00Z","v":610,"vw":5.390192},{"c":5.375,"h":5.375,"l":5.375,"n":6,"o":5.375,"t":"2026-10-21T15:55:00Z","v":225,"vw":5.375},{"c":5.37,"h":5.37,"l":5.37,"n":18,"o":5.37,"t":"2026-10-21T16:00:00Z","v":266,"vw":5.37},{"c":5.37,"h":5.37,"l":5.36,"n":10,"o":5.37,"t":"2026-10-21T16:10:00Z","v":534,"vw":5.366667},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-10-21T16:25:00Z","v":170,"vw":5.39},{"c":5.345,"h":5.36,"l":5.335,"n":17,"o":5.36,"t":"2026-10-21T16:35:00Z","v":622,"vw":5.346667},{"c":5.345,"h":5.35,"l":5.345,"n":15,"o":5.35,"t":"2026-10-21T16:40:00Z","v":624,"vw":5.349},{"c":5.345,"h":5.345,"l":5.345,"n":7,"o":5.345,"t":"2026-10-21T16:45:00Z","v":261,"vw":5.345},{"c":5.3273,"h":5.3273,"l":5.3273,"n":3,"o":5.3273,"t":"2026-10-21T16:50:00Z","v":152,"vw":5.3273},{"c":5.345,"h":5.345,"l":5.345,"n":5,"o":5.345,"t":"2026-10-21T17:05:00Z","v":211,"vw":5.345},{"c":5.355,"h":5.355,"l":5.35,"n":6,"o":5.35,"t":"2026-10-21T17:25:00Z","v":293,"vw":5.3525},{"c":5.385,"h":5.385,"l":5.36,"n":38,"o":5.36,"t":"2026-10-21T17:30:00Z","v":1523,"vw":5.371495},{"c":5.39,"h":5.39,"l":5.39,"n":6,"o":5.39,"t":"2026-10-21T17:50:00Z","v":135,"vw":5.39},{"c":5.4,"h":5.4,"l":5.38,"n":45,"o":5.4,"t":"2026-10-21T17:55:00Z","v":1764,"vw":5.393333},{"c":5.41,"h":5.415,"l":5.41,"n":20,"o":5.415,"t":"2026-10-21T18:05:00Z","v":533,"vw":5.411667},{"c":5.39,"h":5.39,"l":5.3813,"n":33,"o":5.39,"t":"2026-10-21T18:30:00Z","v":1233,"vw":5.385292},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-10-21T18:35:00Z","v":282,"vw":5.39},{"c":5.415,"h":5.415,"l":5.4,"n":16,"o":5.4,"t":"2026-10-21T18:40:00Z","v":635,"vw":5.41},{"c":5.39,"h":5.4,"l":5.39,"n":14,"o":5.4,"t":"2026-10-21T18:50:00Z","v":575,"vw":5.396667},{"c":5.38,"h":5.38,"l":5.36,"n":31,"o":5.38,"t":"2026-10-21T19:05:00Z","v":954,"vw":5.377131},{"c":5.37,"h":5.37,"l":5.37,"n":10,"o":5.37,"t":"2026-10-21T19:35:00Z","v":413,"vw":5.37},{"c":5.41,"h":5.42,"l":5.39,"n":42,"o":5.39,"t":"2026-10-21T19:40:00Z","v":2469,"vw":5.409984},{"c":5.43,"h":5.43,"l":5.43,"n":6,"o":5.43,"t":"2026-10-21T19:45:00Z","v":268,"vw":5.43},{"c":5.465,"h":5.48,"l":5.45,"n":35,"o":5.45,"t":"2026-10-21T19:50:00Z","v":2620,"vw":5.462968},{"c":5.475,"h":5.48,"l":5.46,"n":195,"o":5.465,"t":"2026-10-21T19:55:00Z","v":15542,"vw":5.469196},{"c":5.46,"h":5.46,"l":5.46,"n":10,"o":5.46,"t":"2026-10-21T20:00:00Z","v":8390,"vw":5.46},{"c":5.2792,"h":5.43,"l":5.2792,"n":17,"o":5.43,"t":"2026-10-22T13:30:00Z","v":2094,"vw":5.381718},{"c":5.11,"h":5.11,"l":5.11,"n":7,"o":5.11,"t":"2026-10-22T13:40:00Z","v":213,"vw":5.11},{"c":5.19,"h":5.26,"l":5.16,"n":57,"o":5.195,"t":"2026-10-22T14:00:00Z","v":12874,"vw":5.239812},{"c":5.165,"h":5.19,"l":5.165,"n":20,"o":5.19,"t":"2026-10-22T14:05:00Z","v":11629,"vw":5.188045},{"c":5.16,"h":5.1699,"l":5.16,"n":4,"o":5.1699,"t":"2026-10-22T14:10:00Z","v":619,"vw":5.168023},{"c":5.19,"h":5.19,"l":5.17,"n":25,"o":5.17,"t":"2026-10-22T14:15:00Z","v":4717,"vw":5.170681},{"c":5.14,"h":5.175,"l":5.13,"n":41,"o":5.175,"t":"2026-10-22T14:20:00Z","v":19139,"vw":5.147852},{"c":5.158,"h":5.158,"l":5.145,"n":15,"o":5.145,"t":"2026-10-22T14:25:00Z","v":3751,"vw":5.145725},{"c":5.13,"h":5.13,"l":5.13,"n":13,"o":5.13,"t":"2026-10-22T14:30:00Z","v":3176,"vw":5.13},{"c":5.13,"h":5.135,"l":5.13,"n":30,"o":5.135,"t":"2026-10-22T14:35:00Z","v":4323,"vw":5.130837},{"c":5.12,"h":5.13,"l":5.095,"n":47,"o":5.13,"t":"2026-10-22T14:40:00Z","v":10677,"vw":5.119692},{"c":5.11,"h":5.125,"l":5.11,"n":15,"o":5.125,"t":"2026-10-22T14:45:00Z","v":1606,"vw":5.116347},{"c":5.12,"h":5.12,"l":5.1,"n":45,"o":5.11,"t":"2026-10-22T14:50:00Z","v":2762,"vw":5.114595},{"c":5.11,"h":5.12,"l":5.11,"n":16,"o":5.12,"t":"2026-10-22T14:55:00Z","v":1701,"vw":5.110918},{"c":5.12,"h":5.12,"l":5.1,"n":31,"o":5.11,"t":"2026-10-22T15:00:00Z","v":5171,"vw":5.114044},{"c":5.07,"h":5.11,"l":5.07,"n":58,"o":5.11,"t":"2026-10-22T15:10:00Z","v":16544,"vw":5.098931},{"c":5.12,"h":5.13,"l":5.09,"n":35,"o":5.09,"t":"2026-10-22T15:15:00Z","v":10382,"vw":5.108159},{"c":5.08,"h":5.13,"l":5.0639,"n":24,"o":5.1,"t":"2026-10-22T15:20:00Z","v":3453,"vw":5.088941},{"c":5.115,"h":5.15,"l":5.11,"n":35,"o":5.11,"t":"2026-10-22T15:25:00Z","v":1827,"vw":5.125769},{"c":5.12,"h":5.12,"l":5.085,"n":34,"o":5.085,"t":"2026-10-22T15:30:00Z","v":10739,"vw":5.118978},{"c":5.11,"h":5.11,"l":5.085,"n":17,"o":5.085,"t":"2026-10-22T15:35:00Z","v":934,"vw":5.095},{"c":5.1,"h":5.12,"l":5.1,"n":22,"o":5.12,"t":"2026-10-22T15:40:00Z","v":627,"vw":5.107768},{"c":5.1,"h":5.1,"l":5.095,"n":9,"o":5.095,"t":"2026-10-22T15:45:00Z","v":526,"vw":5.096667},{"c":5.12,"h":5.12,"l":5.1,"n":6,"o":5.1,"t":"2026-10-22T15:50:00Z","v":281,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":2,"o":5.11,"t":"2026-10-22T15:55:00Z","v":114,"vw":5.11},{"c":5.13,"h":5.13,"l":5.11,"n":30,"o":5.13,"t":"2026-10-22T16:00:00Z","v":3721,"vw":5.116148},{"c":5.1313,"h":5.15,"l":5.13,"n":23,"o":5.13,"t":"2026-10-22T16:05:00Z","v":1672,"vw":5.135961},{"c":5.13,"h":5.13,"l":5.13,"n":3,"o":5.13,"t":"2026-10-22T16:15:00Z","v":149,"vw":5.13},{"c":5.145,"h":5.15,"l":5.145,"n":17,"o":5.145,"t":"2026-10-22T16:20:00Z","v":1009,"vw":5.148129},{"c":5.13,"h":5.145,"l":5.13,"n":13,"o":5.145,"t":"2026-10-22T16:25:00Z","v":614,"vw":5.134286},{"c":5.12,"h":5.13,"l":5.12,"n":21,"o":5.13,"t":"2026-10-22T16:30:00Z","v":1299,"vw":5.121665},{"c":5.11,"h":5.11,"l":5.11,"n":5,"o":5.11,"t":"2026-10-22T16:35:00Z","v":199,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":10,"o":5.11,"t":"2026-10-22T16:40:00Z","v":831,"vw":5.11},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-22T16:45:00Z","v":205,"vw":5.1},{"c":5.115,"h":5.115,"l":5.1,"n":19,"o":5.1,"t":"2026-10-22T16:50:00Z","v":1044,"vw":5.10524},{"c":5.13,"h":5.13,"l":5.11,"n":41,"o":5.11,"t":"2026-10-22T16:55:00Z","v":1860,"vw":5.125925},{"c":5.12,"h":5.14,"l":5.12,"n":20,"o":5.13,"t":"2026-10-22T17:00:00Z","v":1251,"vw":5.133691},{"c":5.12,"h":5.13,"l":5.12,"n":10,"o":5.13,"t":"2026-10-22T17:05:00Z","v":816,"vw":5.128447},{"c":5.12,"h":5.13,"l":5.12,"n":14,"o":5.13,"t":"2026-10-22T17:10:00Z","v":442,"vw":5.125},{"c":5.09,"h":5.115,"l":5.09,"n":42,"o":5.115,"t":"2026-10-22T17:15:00Z","v":2233,"vw":5.099587},{"c":5.08,"h":5.08,"l":5.08,"n":9,"o":5.08,"t":"2026-10-22T17:20:00Z","v":395,"vw":5.08},{"c":5.07,"h":5.07,"l":5.07,"n":36,"o":5.07,"t":"2026-10-22T17:25:00Z","v":391,"vw":5.07},{"c":5.0866,"h":5.0866,"l":5.06,"n":8,"o":5.06,"t":"2026-10-22T17:30:00Z","v":853,"vw":5.07064},{"c":5.075,"h":5.08,"l":5.0607,"n":23,"o":5.08,"t":"2026-10-22T17:35:00Z","v":1704,"vw":5.06805},{"c":5.07,"h":5.09,"l":5.06,"n":46,"o":5.06,"t":"2026-10-22T17:40:00Z","v":2156,"vw":5.070328},{"c":5.08,"h":5.08,"l":5.07,"n":7,"o":5.07,"t":"2026-10-22T17:45:00Z","v":369,"vw":5.073333},{"c":5.08,"h":5.08,"l":5.0635,"n":39,"o":5.08,"t":"2026-10-22T17:50:00Z","v":2548,"vw":5.072728},{"c":5.08,"h":5.1,"l":5.08,"n":24,"o":5.1,"t":"2026-10-22T17:55:00Z","v":333,"vw":5.09},{"c":5.07,"h":5.08,"l":5.07,"n":9,"o":5.07,"t":"2026-10-22T18:00:00Z","v":1031,"vw":5.074444},{"c":5.1,"h":5.1,"l":5.075,"n":28,"o":5.075,"t":"2026-10-22T18:05:00Z","v":1295,"vw":5.086728},{"c":5.09,"h":5.09,"l":5.08,"n":9,"o":5.08,"t":"2026-10-22T18:15:00Z","v":346,"vw":5.085},{"c":5.09,"h":5.09,"l":5.08,"n":51,"o":5.09,"t":"2026-10-22T18:20:00Z","v":1080,"vw":5.088333},{"c":5.08,"h":5.08,"l":5.08,"n":19,"o":5.08,"t":"2026-10-22T18:25:00Z","v":1467,"vw":5.08},{"c":5.13,"h":5.13,"l":5.085,"n":59,"o":5.085,"t":"2026-10-22T18:30:00Z","v":3102,"vw":5.095093},{"c":5.21,"h":5.21,"l":5.17,"n":11,"o":5.195,"t":"2026-10-22T18:35:00Z","v":1049,"vw":5.1977},{"c":5.18,"h":5.18,"l":5.18,"n":11,"o":5.18,"t":"2026-10-22T18:40:00Z","v":912,"vw":5.18},{"c":5.17,"h":5.17,"l":5.17,"n":7,"o":5.17,"t":"2026-10-22T18:45:00Z","v":1394,"vw":5.17},{"c":5.15,"h":5.15,"l":5.15,"n":5,"o":5.15,"t":"2026-10-22T18:50:00Z","v":220,"vw":5.15},{"c":5.17,"h":5.17,"l":5.17,"n":10,"o":5.17,"t":"2026-10-22T18:55:00Z","v":339,"vw":5.17},{"c":5.165,"h":5.165,"l":5.165,"n":7,"o":5.165,"t":"2026-10-22T19:00:00Z","v":882,"vw":5.165},{"c":5.165,"h":5.165,"l":5.15,"n":18,"o":5.15,"t":"2026-10-22T19:05:00Z","v":1123,"vw":5.162981},{"c":5.19,"h":5.19,"l":5.125,"n":103,"o":5.135,"t":"2026-10-22T19:10:00Z","v":3564,"vw":5.154214},{"c":5.165,"h":5.165,"l":5.165,"n":4,"o":5.165,"t":"2026-10-22T19:20:00Z","v":133,"vw":5.165},{"c":5.155,"h":5.165,"l":5.155,"n":13,"o":5.165,"t":"2026-10-22T19:25:00Z","v":796,"vw":5.161485},{"c":5.18,"h":5.18,"l":5.15,"n":53,"o":5.15,"t":"2026-10-22T19:30:00Z","v":2656,"vw":5.160741},{"c":5.155,"h":5.17,"l":5.155,"n":66,"o":5.17,"t":"2026-10-22T19:35:00Z","v":3181,"vw":5.169198},{"c":5.165,"h":5.17,"l":5.15,"n":37,"o":5.155,"t":"2026-10-22T19:40:00Z","v":1831,"vw":5.162007},{"c":5.17,"h":5.17,"l":5.165,"n":47,"o":5.165,"t":"2026-10-22T19:45:00Z","v":1767,"vw":5.168783},{"c":5.21,"h":5.21,"l":5.175,"n":119,"o":5.175,"t":"2026-10-22T19:50:00Z","v":4921,"vw":5.196305},{"c":5.24,"h":5.24,"l":5.19,"n":318,"o":5.21,"t":"2026-10-22T19:55:00Z","v":17450,"vw":5.225422},{"c":5.23,"h":5.23,"l":5.23,"n":23,"o":5.23,"t":"2026-10-22T20:00:00Z","v":7489,"vw":5.23},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-23T11:05:00Z","v":100,"vw":5.35},{"c":5.0711,"h":5.0711,"l":5.0711,"n":1,"o":5.0711,"t":"2026-10-23T11:15:00Z","v":100,"vw":5.0711},{"c":5.195,"h":5.195,"l":5.16,"n":14,"o":5.16,"t":"2026-10-23T13:30:00Z","v":6652,"vw":5.160873},{"c":5.205,"h":5.205,"l":5.205,"n":3,"o":5.205,"t":"2026-10-23T13:40:00Z","v":297,"vw":5.205},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-10-23T13:45:00Z","v":111,"vw":5.28},{"c":5.35,"h":5.35,"l":5.13,"n":3,"o":5.13,"t":"2026-10-23T13:55:00Z","v":263,"vw":5.265385},{"c":5.36,"h":5.36,"l":5.3,"n":46,"o":5.3,"t":"2026-10-23T14:00:00Z","v":9057,"vw":5.343263},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-10-23T14:05:00Z","v":870,"vw":5.38},{"c":5.34,"h":5.36,"l":5.31,"n":22,"o":5.36,"t":"2026-10-23T14:10:00Z","v":1199,"vw":5.331193},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-23T14:20:00Z","v":104,"vw":5.3},{"c":5.28,"h":5.28,"l":5.28,"n":5,"o":5.28,"t":"2026-10-23T14:30:00Z","v":109,"vw":5.28},{"c":5.31,"h":5.32,"l":5.31,"n":9,"o":5.32,"t":"2026-10-23T14:35:00Z","v":331,"vw":5.316667},{"c":5.395,"h":5.395,"l":5.34,"n":15,"o":5.34,"t":"2026-10-23T14:40:00Z","v":350,"vw":5.3675},{"c":5.38,"h":5.4,"l":5.37,"n":24,"o":5.39,"t":"2026-10-23T14:50:00Z","v":767,"vw":5.385},{"c":5.405,"h":5.405,"l":5.36,"n":42,"o":5.37,"t":"2026-10-23T15:05:00Z","v":3757,"vw":5.371398},{"c":5.41,"h":5.41,"l":5.41,"n":9,"o":5.41,"t":"2026-10-23T15:10:00Z","v":342,"vw":5.41},{"c":5.415,"h":5.43,"l":5.41,"n":18,"o":5.41,"t":"2026-10-23T15:15:00Z","v":922,"vw":5.42125},{"c":5.42,"h":5.42,"l":5.42,"n":7,"o":5.42,"t":"2026-10-23T15:20:00Z","v":201,"vw":5.42},{"c":5.42,"h":5.46,"l":5.42,"n":25,"o":5.46,"t":"2026-10-23T15:30:00Z","v":730,"vw":5.4425},{"c":5.4187,"h":5.4187,"l":5.415,"n":13,"o":5.415,"t":"2026-10-23T15:40:00Z","v":5316,"vw":5.418627}],"history":[{"c":12.93,"h":13.13,"l":12.71,"n":3252,"o":13.06,"t":"2024-10-21T04:00:00Z","v":223157,"vw":12.938006},{"c":10.57,"h":10.61,"l":9.7,"n":14563,"o":10,"t":"2024-10-22T04:00:00Z","v":1656486,"vw":10.183789},{"c":9.96,"h":10.46,"l":9.85,"n":6967,"o":10.46,"t":"2024-10-23T04:00:00Z","v":483930,"vw":10.106186},{"c":9.95,"h":9.99,"l":9.81,"n":3914,"o":9.97,"t":"2024-10-24T04:00:00Z","v":303074,"vw":9.904114},{"c":10.36,"h":10.43,"l":10.08,"n":3239,"o":10.08,"t":"2024-10-25T04:00:00Z","v":198963,"vw":10.314483},{"c":10.25,"h":10.32,"l":9.93,"n":3940,"o":10.19,"t":"2024-10-28T04:00:00Z","v":432534,"vw":10.105396},{"c":10.04,"h":10.29,"l":9.98,"n":2276,"o":10.2,"t":"2024-10-29T04:00:00Z","v":122460,"vw":10.084557},{"c":10.11,"h":10.3,"l":10.04,"n":2070,"o":10.04,"t":"2024-10-30T04:00:00Z","v":108205,"vw":10.118542},{"c":10.09,"h":10.23,"l":10.08,"n":2369,"o":10.16,"t":"2024-10-31T04:00:00Z","v":120783,"vw":10.125855},{"c":9.87,"h":10.14,"l":9.8,"n":4125,"o":10.12,"t":"2024-11-01T04:00:00Z","v":235442,"vw":9.886105},{"c":9.84,"h":10.1,"l":9.82,"n":4850,"o":9.91,"t":"2024-11-04T05:00:00Z","v":210089,"vw":9.902663},{"c":9.25,"h":9.25,"l":8.6,"n":7028,"o":8.7,"t":"2024-11-05T05:00:00Z","v":611404,"vw":8.888396},{"c":9.88,"h":9.935,"l":9.19,"n":6611,"o":9.67,"t":"2024-11-06T05:00:00Z","v":441420,"vw":9.691202},{"c":9.5,"h":9.86,"l":9.5,"n":4298,"o":9.86,"t":"2024-11-07T05:00:00Z","v":255281,"vw":9.569979},{"c":9.27,"h":9.71,"l":9.25,"n":3642,"o":9.5,"t":"2024-11-08T05:00:00Z","v":300169,"vw":9.462144},{"c":9.03,"h":9.3,"l":8.93,"n":4452,"o":9.24,"t":"2024-11-11T05:00:00Z","v":339432,"vw":9.056872},{"c":8.71,"h":9.04,"l":8.65,"n":3820,"o":8.92,"t":"2024-11-12T05:00:00Z","v":229372,"vw":8.778775},{"c":8.14,"h":8.71,"l":8.14,"n":5405,"o":8.71,"t":"2024-11-13T05:00:00Z","v":425354,"vw":8.388295},{"c":8.23,"h":8.38,"l":7.96,"n":4202,"o":8.18,"t":"2024-11-14T05:00:00Z","v":327978,"vw":8.164658},{"c":8.02,"h":8.4,"l":7.97,"n":4794,"o":8.36,"t":"2024-11-15T05:00:00Z","v":381587,"vw":8.08795},{"c":7.86,"h":8.1499,"l":7.81,"n":2985,"o":8.09,"t":"2024-11-18T05:00:00Z","v":183154,"vw":7.935604},{"c":7.55,"h":7.87,"l":7.53,"n":4101,"o":7.8,"t":"2024-11-19T05:00:00Z","v":272454,"vw":7.665334},{"c":7.27,"h":7.5,"l":7.26,"n":4673,"o":7.36,"t":"2024-11-20T05:00:00Z","v":315641,"vw":7.352481},{"c":7.57,"h":7.77,"l":7.16,"n":4141,"o":7.27,"t":"2024-11-21T05:00:00Z","v":354675,"vw":7.556824},{"c":7.4,"h":7.775,"l":7.26,"n":4251,"o":7.59,"t":"2024-11-22T05:00:00Z","v":286191,"vw":7.467196},{"c":7.94,"h":8.09,"l":7.39,"n":5353,"o":7.45,"t":"2024-11-25T05:00:00Z","v":428525,"vw":7.743789},{"c":7.93,"h":8.005,"l":7.605,"n":3952,"o":7.91,"t":"2024-11-26T05:00:00Z","v":230804,"vw":7.818382},{"c":7.92,"h":8.12,"l":7.785,"n":2754,"o":8,"t":"2024-11-27T05:00:00Z","v":115904,"vw":7.916002},{"c":8.05,"h":8.175,"l":7.895,"n":2372,"o":7.97,"t":"2024-11-29T05:00:00Z","v":150141,"vw":8.006964},{"c":8.28,"h":8.32,"l":7.83,"n":3616,"o":7.98,"t":"2024-12-02T05:00:00Z","v":163670,"vw":8.102216},{"c":7.95,"h":8.36,"l":7.8,"n":2830,"o":8.29,"t":"2024-12-03T05:00:00Z","v":195889,"vw":7.954192},{"c":8,"h":8.08,"l":7.8,"n":3086,"o":8.01,"t":"2024-12-04T05:00:00Z","v":198838,"vw":7.973392},{"c":8.01,"h":8.32,"l":7.97,"n":2781,"o":7.99,"t":"2024-12-05T05:00:00Z","v":122872,"vw":8.073232},{"c":8.01,"h":8.14,"l":7.925,"n":3457,"o":8.02,"t":"2024-12-06T05:00:00Z","v":228269,"vw":8.024438},{"c":8.21,"h":8.39,"l":8.1,"n":2950,"o":8.11,"t":"2024-12-09T05:00:00Z","v":181114,"vw":8.250388},{"c":7.93,"h":8.27,"l":7.89,"n":2856,"o":8.25,"t":"2024-12-10T05:00:00Z","v":188312,"vw":8.003846},{"c":7.79,"h":8.035,"l":7.7,"n":2353,"o":7.95,"t":"2024-12-11T05:00:00Z","v":169717,"vw":7.850277},{"c":7.46,"h":7.73,"l":7.435,"n":2791,"o":7.73,"t":"2024-12-12T05:00:00Z","v":210767,"vw":7.526986},{"c":7.4,"h":7.5,"l":7.32,"n":2207,"o":7.46,"t":"2024-12-13T05:00:00Z","v":136743,"vw":7.38939},{"c":7.19,"h":7.45,"l":7.114,"n":3269,"o":7.34,"t":"2024-12-16T05:00:00Z","v":242527,"vw":7.243865},{"c":7.32,"h":7.35,"l":6.925,"n":3365,"o":7.16,"t":"2024-12-17T05:00:00Z","v":249941,"vw":7.084672},{"c":6.99,"h":7.32,"l":6.89,"n":3800,"o":7.32,"t":"2024-12-18T05:00:00Z","v":267854,"vw":7.079238},{"c":6.79,"h":7.23,"l":6.755,"n":3990,"o":7.08,"t":"2024-12-19T05:00:00Z","v":240747,"vw":6.828909},{"c":6.84,"h":7.04,"l":6.701,"n":2601,"o":6.73,"t":"2024-12-20T05:00:00Z","v":289581,"vw":6.891138},{"c":6.69,"h":6.835,"l":6.65,"n":2826,"o":6.79,"t":"2024-12-23T05:00:00Z","v":180383,"vw":6.702291},{"c":6.82,"h":7,"l":6.645,"n":1656,"o":6.74,"t":"2024-12-24T05:00:00Z","v":131192,"vw":6.82196},{"c":6.9,"h":7.03,"l":6.73,"n":1970,"o":6.82,"t":"2024-12-26T05:00:00Z","v":180869,"vw":6.900806},{"c":7.06,"h":7.07,"l":6.71,"n":3256,"o":6.92,"t":"2024-12-27T05:00:00Z","v":194684,"vw":6.908244},{"c":7.1,"h":7.21,"l":6.85,"n":2274,"o":6.99,"t":"2024-12-30T05:00:00Z","v":256706,"vw":7.076633},{"c":7.35,"h":7.55,"l":7.16,"n":3170,"o":7.16,"t":"2024-12-31T05:00:00Z","v":339063,"vw":7.392804},{"c":7.19,"h":7.5,"l":7.12,"n":2144,"o":7.46,"t":"2025-01-02T05:00:00Z","v":156718,"vw":7.241748},{"c":7.29,"h":7.375,"l":7.15,"n":2069,"o":7.28,"t":"2025-01-03T05:00:00Z","v":137042,"vw":7.258566},{"c":7.58,"h":7.7,"l":7.35,"n":2705,"o":7.37,"t":"2025-01-06T05:00:00Z","v":182127,"vw":7.562319},{"c":7.79,"h":8.17,"l":7.6,"n":2699,"o":7.6,"t":"2025-01-07T05:00:00Z","v":187542,"vw":7.909379},{"c":7.45,"h":7.79,"l":7.4,"n":1874,"o":7.75,"t":"2025-01-08T05:00:00Z","v":127730,"vw":7.536786},{"c":7.4,"h":7.62,"l":7.29,"n":2070,"o":7.48,"t":"2025-01-10T05:00:00Z","v":98715,"vw":7.397448},{"c":7.4,"h":7.62,"l":7.36,"n":1898,"o":7.4,"t":"2025-01-13T05:00:00Z","v":88650,"vw":7.452486},{"c":7.43,"h":7.68,"l":7.26,"n":1709,"o":7.42,"t":"2025-01-14T05:00:00Z","v":135877,"vw":7.444252},{"c":7.54,"h":7.68,"l":7.5,"n":1785,"o":7.55,"t":"2025-01-15T05:00:00Z","v":110209,"vw":7.574952},{"c":7.55,"h":7.61,"l":7.4,"n":1928,"o":7.47,"t":"2025-01-16T05:00:00Z","v":115966,"vw":7.5192},{"c":7.45,"h":7.7957,"l":7.35,"n":2200,"o":7.62,"t":"2025-01-17T05:00:00Z","v":146613,"vw":7.530247},{"c":7.52,"h":7.84,"l":7.462,"n":2298,"o":7.58,"t":"2025-01-21T05:00:00Z","v":176554,"vw":7.635936},{"c":7.19,"h":7.65,"l":7.06,"n":2809,"o":7.46,"t":"2025-01-22T05:00:00Z","v":233380,"vw":7.196782},{"c":7.31,"h":7.38,"l":7.2,"n":2082,"o":7.25,"t":"2025-01-23T05:00:00Z","v":129218,"vw":7.293166},{"c":7.31,"h":7.41,"l":7.1597,"n":2068,"o":7.36,"t":"2025-01-24T05:00:00Z","v":143677,"vw":7.274782},{"c":8.03,"h":8.12,"l":7.4188,"n":5392,"o":7.66,"t":"2025-01-27T05:00:00Z","v":475409,"vw":7.78287},{"c":8.42,"h":8.58,"l":7.93,"n":5065,"o":8,"t":"2025-01-28T05:00:00Z","v":410945,"vw":8.273089},{"c":8.28,"h":8.87,"l":8.19,"n":4322,"o":8.44,"t":"2025-01-29T05:00:00Z","v":307590,"vw":8.438521},{"c":8.46,"h":8.7996,"l":8.35,"n":3324,"o":8.41,"t":"2025-01-30T05:00:00Z","v":225476,"vw":8.575642},{"c":8.14,"h":8.5507,"l":8,"n":4687,"o":8.47,"t":"2025-01-31T05:00:00Z","v":288818,"vw":8.166866},{"c":8.21,"h":8.21,"l":7.75,"n":2381,"o":8.03,"t":"2025-02-03T05:00:00Z","v":153365,"vw":8.000773},{"c":8.32,"h":8.55,"l":8.0301,"n":2514,"o":8.2,"t":"2025-02-04T05:00:00Z","v":163981,"vw":8.34349},{"c":8.01,"h":8.42,"l":7.99,"n":1957,"o":8.36,"t":"2025-02-05T05:00:00Z","v":114787,"vw":8.10476},{"c":7.91,"h":8.1,"l":7.77,"n":2963,"o":8.01,"t":"2025-02-06T05:00:00Z","v":116896,"vw":7.922736},{"c":7.92,"h":8.04,"l":7.865,"n":3082,"o":7.91,"t":"2025-02-07T05:00:00Z","v":181120,"vw":7.953708},{"c":8.56,"h":9.13,"l":8.5,"n":4951,"o":8.81,"t":"2025-02-10T05:00:00Z","v":572126,"vw":8.745112},{"c":8.39,"h":8.64,"l":8.3,"n":2397,"o":8.52,"t":"2025-02-11T05:00:00Z","v":220909,"vw":8.433395},{"c":8.49,"h":9.07,"l":8.25,"n":3328,"o":8.25,"t":"2025-02-12T05:00:00Z","v":311885,"vw":8.643156},{"c":8.69,"h":8.8,"l":8.4,"n":2770,"o":8.51,"t":"2025-02-13T05:00:00Z","v":193724,"vw":8.572743},{"c":8.6,"h":8.9414,"l":8.51,"n":2520,"o":8.73,"t":"2025-02-14T05:00:00Z","v":152490,"vw":8.609869},{"c":8.9,"h":9.3,"l":8.75,"n":3504,"o":8.75,"t":"2025-02-18T05:00:00Z","v":272496,"vw":8.985916},{"c":8.6,"h":8.92,"l":8.55,"n":3041,"o":8.71,"t":"2025-02-19T05:00:00Z","v":161756,"vw":8.633337},{"c":8.6,"h":8.8,"l":8.59,"n":2779,"o":8.61,"t":"2025-02-20T05:00:00Z","v":143529,"vw":8.694793},{"c":8.44,"h":8.835,"l":8.36,"n":2576,"o":8.68,"t":"2025-02-21T05:00:00Z","v":175048,"vw":8.479803},{"c":8.31,"h":8.56,"l":8.25,"n":3851,"o":8.51,"t":"2025-02-24T05:00:00Z","v":279251,"vw":8.359524},{"c":9.06,"h":9.92,"l":8.77,"n":8557,"o":9.34,"t":"2025-02-25T05:00:00Z","v":746668,"vw":9.282559},{"c":8.86,"h":9.135,"l":8.78,"n":4791,"o":9.08,"t":"2025-02-26T05:00:00Z","v":317787,"vw":8.937506},{"c":8.49,"h":9.0181,"l":8.39,"n":4410,"o":8.92,"t":"2025-02-27T05:00:00Z","v":300330,"vw":8.531148},{"c":8.48,"h":8.87,"l":8.35,"n":3556,"o":8.51,"t":"2025-02-28T05:00:00Z","v":230968,"vw":8.560429},{"c":8.185,"h":8.64,"l":8.16,"n":3867,"o":8.53,"t":"2025-03-03T05:00:00Z","v":443695,"vw":8.319073},{"c":8.09,"h":8.27,"l":7.61,"n":4247,"o":8.05,"t":"2025-03-04T05:00:00Z","v":192810,"vw":7.871591},{"c":8.3,"h":8.4,"l":8.01,"n":2684,"o":8.08,"t":"2025-03-05T05:00:00Z","v":133535,"vw":8.200821},{"c":8.25,"h":8.39,"l":8.045,"n":2113,"o":8.22,"t":"2025-03-06T05:00:00Z","v":110641,"vw":8.219567},{"c":8.25,"h":8.5026,"l":8.16,"n":2018,"o":8.21,"t":"2025-03-07T05:00:00Z","v":99902,"vw":8.300094},{"c":7.94,"h":8.4222,"l":7.92,"n":3055,"o":8.21,"t":"2025-03-10T04:00:00Z","v":187065,"vw":8.10256},{"c":7.94,"h":8.165,"l":7.73,"n":4009,"o":7.91,"t":"2025-03-11T04:00:00Z","v":226631,"vw":7.939776},{"c":8.08,"h":8.235,"l":7.89,"n":3280,"o":8,"t":"2025-03-12T04:00:00Z","v":157309,"vw":8.084219},{"c":8,"h":8.405,"l":7.795,"n":2325,"o":8.12,"t":"2025-03-13T04:00:00Z","v":161564,"vw":8.062292},{"c":8.09,"h":8.325,"l":8.03,"n":2067,"o":8.09,"t":"2025-03-14T04:00:00Z","v":127151,"vw":8.181798},{"c":8.32,"h":8.47,"l":8.08,"n":2849,"o":8.08,"t":"2025-03-17T04:00:00Z","v":143941,"vw":8.3261},{"c":8.28,"h":8.425,"l":8.16,"n":3078,"o":8.34,"t":"2025-03-18T04:00:00Z","v":138447,"vw":8.260104},{"c":8.59,"h":8.78,"l":8.29,"n":2703,"o":8.29,"t":"2025-03-19T04:00:00Z","v":225335,"vw":8.590784},{"c":8.54,"h":8.77,"l":8.455,"n":2838,"o":8.55,"t":"2025-03-20T04:00:00Z","v":138001,"vw":8.555216},{"c":8.77,"h":8.82,"l":8.44,"n":2805,"o":8.46,"t":"2025-03-21T04:00:00Z","v":206128,"vw":8.688563},{"c":8.95,"h":9,"l":8.765,"n":1839,"o":8.81,"t":"2025-03-24T04:00:00Z","v":107752,"vw":8.912885},{"c":8.81,"h":9.19,"l":8.76,"n":3209,"o":9.02,"t":"2025-03-25T04:00:00Z","v":131416,"vw":8.943332},{"c":8.98,"h":9.19,"l":8.895,"n":2993,"o":8.91,"t":"2025-03-26T04:00:00Z","v":235026,"vw":9.072688},{"c":8.93,"h":9.2,"l":8.88,"n":2033,"o":9.06,"t":"2025-03-27T04:00:00Z","v":124105,"vw":9.033134},{"c":8.39,"h":8.97,"l":8.29,"n":1990,"o":8.88,"t":"2025-03-28T04:00:00Z","v":128767,"vw":8.503462},{"c":8.42,"h":8.72,"l":8.285,"n":2233,"o":8.36,"t":"2025-03-31T04:00:00Z","v":170218,"vw":8.508922},{"c":8.58,"h":8.89,"l":8.27,"n":2988,"o":8.36,"t":"2025-04-01T04:00:00Z","v":201416,"vw":8.626325},{"c":8.52,"h":8.74,"l":8.46,"n":2586,"o":8.47,"t":"2025-04-02T04:00:00Z","v":135917,"vw":8.544988},{"c":7.74,"h":8.3,"l":7.46,"n":3516,"o":8.19,"t":"2025-04-03T04:00:00Z","v":225559,"vw":7.711671},{"c":7.02,"h":7.35,"l":6.41,"n":4941,"o":7.32,"t":"2025-04-04T04:00:00Z","v":403264,"vw":6.772695},{"c":6.63,"h":7.01,"l":6.25,"n":5065,"o":6.7,"t":"2025-04-07T04:00:00Z","v":359612,"vw":6.604493},{"c":6.34,"h":7.3688,"l":6.065,"n":3561,"o":6.86,"t":"2025-04-08T04:00:00Z","v":294294,"vw":6.341712},{"c":6.58,"h":6.9,"l":6.08,"n":4042,"o":6.28,"t":"2025-04-09T04:00:00Z","v":294399,"vw":6.498062},{"c":6.49,"h":6.56,"l":6.02,"n":4077,"o":6.43,"t":"2025-04-10T04:00:00Z","v":237405,"vw":6.315824},{"c":6.56,"h":6.64,"l":6.19,"n":2908,"o":6.54,"t":"2025-04-11T04:00:00Z","v":127099,"vw":6.498882},{"c":6.34,"h":6.62,"l":6.1,"n":3755,"o":6.62,"t":"2025-04-14T04:00:00Z","v":283783,"vw":6.313941},{"c":6.21,"h":6.525,"l":6.11,"n":2643,"o":6.33,"t":"2025-04-15T04:00:00Z","v":143454,"vw":6.253756},{"c":6.28,"h":6.41,"l":6.15,"n":2956,"o":6.19,"t":"2025-04-16T04:00:00Z","v":161636,"vw":6.26984},{"c":6.47,"h":6.57,"l":6.29,"n":4461,"o":6.29,"t":"2025-04-17T04:00:00Z","v":209221,"vw":6.4825},{"c":6.25,"h":6.53,"l":6.11,"n":3551,"o":6.43,"t":"2025-04-21T04:00:00Z","v":178298,"vw":6.276987},{"c":6.49,"h":6.61,"l":6.25,"n":3792,"o":6.395,"t":"2025-04-22T04:00:00Z","v":161607,"vw":6.483562},{"c":6.45,"h":6.9,"l":6.39,"n":3824,"o":6.58,"t":"2025-04-23T04:00:00Z","v":157284,"vw":6.542778},{"c":6.6,"h":6.82,"l":6.47,"n":5007,"o":6.47,"t":"2025-04-24T04:00:00Z","v":363244,"vw":6.665471},{"c":6.82,"h":6.855,"l":6.5,"n":4475,"o":6.5,"t":"2025-04-25T04:00:00Z","v":352367,"vw":6.760662},{"c":6.84,"h":6.97,"l":6.66,"n":3456,"o":6.8,"t":"2025-04-28T04:00:00Z","v":136884,"vw":6.813114},{"c":6.8,"h":7.02,"l":6.7,"n":3414,"o":6.83,"t":"2025-04-29T04:00:00Z","v":192251,"vw":6.812407},{"c":6.49,"h":6.715,"l":6.44,"n":3304,"o":6.68,"t":"2025-04-30T04:00:00Z","v":206946,"vw":6.530134},{"c":6.45,"h":6.72,"l":6.33,"n":3903,"o":6.4,"t":"2025-05-01T04:00:00Z","v":200924,"vw":6.481719},{"c":7.38,"h":7.68,"l":7.05,"n":11384,"o":7.08,"t":"2025-05-02T04:00:00Z","v":647827,"vw":7.37267},{"c":6.99,"h":7.54,"l":6.963,"n":3376,"o":7.23,"t":"2025-05-05T04:00:00Z","v":198971,"vw":7.164687},{"c":6.76,"h":7.16,"l":6.7,"n":4743,"o":6.93,"t":"2025-05-06T04:00:00Z","v":232294,"vw":6.820607},{"c":6.7,"h":6.9,"l":6.6395,"n":3289,"o":6.84,"t":"2025-05-07T04:00:00Z","v":137727,"vw":6.709859},{"c":6.82,"h":7.062,"l":6.74,"n":3519,"o":6.74,"t":"2025-05-08T04:00:00Z","v":244989,"vw":6.867466},{"c":6.93,"h":7.015,"l":6.72,"n":4175,"o":6.89,"t":"2025-05-09T04:00:00Z","v":216193,"vw":6.869181},{"c":6.93,"h":7.33,"l":6.915,"n":4093,"o":7.26,"t":"2025-05-12T04:00:00Z","v":202457,"vw":7.015244},{"c":7.11,"h":7.18,"l":6.99,"n":2973,"o":7,"t":"2025-05-13T04:00:00Z","v":161455,"vw":7.104983},{"c":7.04,"h":7.27,"l":6.945,"n":2736,"o":7.08,"t":"2025-05-14T04:00:00Z","v":159517,"vw":7.068583},{"c":6.86,"h":7.04,"l":6.76,"n":2929,"o":7.01,"t":"2025-05-15T04:00:00Z","v":199017,"vw":6.880762},{"c":6.93,"h":6.975,"l":6.75,"n":3560,"o":6.85,"t":"2025-05-16T04:00:00Z","v":224228,"vw":6.880128},{"c":6.73,"h":6.86,"l":6.62,"n":2292,"o":6.86,"t":"2025-05-19T04:00:00Z","v":153618,"vw":6.72222},{"c":6.92,"h":6.94,"l":6.66,"n":2567,"o":6.72,"t":"2025-05-20T04:00:00Z","v":158414,"vw":6.791917},{"c":6.48,"h":6.8996,"l":6.43,"n":2609,"o":6.83,"t":"2025-05-21T04:00:00Z","v":156609,"vw":6.573578},{"c":6.6,"h":6.62,"l":6.3,"n":3175,"o":6.46,"t":"2025-05-22T04:00:00Z","v":174325,"vw":6.465756},{"c":6.81,"h":6.82,"l":6.477,"n":3426,"o":6.48,"t":"2025-05-23T04:00:00Z","v":107320,"vw":6.748851},{"c":6.79,"h":6.88,"l":6.72,"n":4649,"o":6.84,"t":"2025-05-27T04:00:00Z","v":149922,"vw":6.804348},{"c":6.79,"h":6.89,"l":6.72,"n":3028,"o":6.8,"t":"2025-05-28T04:00:00Z","v":110104,"vw":6.775306},{"c":6.79,"h":7.0284,"l":6.72,"n":4567,"o":6.82,"t":"2025-05-29T04:00:00Z","v":190013,"vw":6.803191},{"c":6.46,"h":6.83,"l":6.46,"n":2050,"o":6.79,"t":"2025-05-30T04:00:00Z","v":147820,"vw":6.560333},{"c":6.63,"h":6.6326,"l":6.26,"n":4362,"o":6.54,"t":"2025-06-02T04:00:00Z","v":220628,"vw":6.519258},{"c":7.02,"h":7.125,"l":6.5985,"n":5417,"o":6.69,"t":"2025-06-03T04:00:00Z","v":361736,"vw":6.944104},{"c":7.05,"h":7.249,"l":7,"n":2202,"o":7.05,"t":"2025-06-04T04:00:00Z","v":88727,"vw":7.076841},{"c":6.96,"h":7.14,"l":6.9224,"n":2238,"o":7.09,"t":"2025-06-05T04:00:00Z","v":117955,"vw":7.012391},{"c":7.19,"h":7.3691,"l":7.04,"n":2033,"o":7.04,"t":"2025-06-06T04:00:00Z","v":116390,"vw":7.222348},{"c":7.59,"h":7.67,"l":7.22,"n":2205,"o":7.22,"t":"2025-06-09T04:00:00Z","v":140824,"vw":7.561269},{"c":7.78,"h":8.04,"l":7.62,"n":2280,"o":7.62,"t":"2025-06-10T04:00:00Z","v":138755,"vw":7.839688},{"c":7.99,"h":7.995,"l":7.76,"n":2659,"o":7.8,"t":"2025-06-11T04:00:00Z","v":115724,"vw":7.893425},{"c":8.04,"h":8.25,"l":7.9,"n":2925,"o":7.99,"t":"2025-06-12T04:00:00Z","v":142005,"vw":8.096311},{"c":7.87,"h":8.3014,"l":7.8202,"n":4216,"o":8.11,"t":"2025-06-13T04:00:00Z","v":280319,"vw":7.984043},{"c":8.1,"h":8.3,"l":7.76,"n":2669,"o":7.86,"t":"2025-06-16T04:00:00Z","v":175060,"vw":8.080221},{"c":8.16,"h":8.44,"l":8.1,"n":2775,"o":8.1,"t":"2025-06-17T04:00:00Z","v":109168,"vw":8.264072},{"c":7.92,"h":8.18,"l":7.85,"n":1687,"o":8.13,"t":"2025-06-18T04:00:00Z","v":71169,"vw":7.999947},{"c":7.82,"h":8.08,"l":7.8,"n":1856,"o":8.065,"t":"2025-06-20T04:00:00Z","v":146172,"vw":7.908327},{"c":7.73,"h":7.9099,"l":7.63,"n":2712,"o":7.87,"t":"2025-06-23T04:00:00Z","v":163858,"vw":7.745241},{"c":7.55,"h":7.8899,"l":7.39,"n":1924,"o":7.72,"t":"2025-06-24T04:00:00Z","v":135148,"vw":7.656645},{"c":7.65,"h":7.87,"l":7.49,"n":2752,"o":7.75,"t":"2025-06-25T04:00:00Z","v":151613,"vw":7.705968},{"c":7.26,"h":7.665,"l":7.15,"n":4555,"o":7.61,"t":"2025-06-26T04:00:00Z","v":367037,"vw":7.317261},{"c":8.16,"h":8.205,"l":7.17,"n":5508,"o":7.22,"t":"2025-06-27T04:00:00Z","v":466966,"vw":7.948954},{"c":8.06,"h":8.42,"l":7.98,"n":3252,"o":8.19,"t":"2025-06-30T04:00:00Z","v":197207,"vw":8.185802},{"c":8.56,"h":8.83,"l":7.93,"n":4211,"o":8.04,"t":"2025-07-01T04:00:00Z","v":197091,"vw":8.479154},{"c":8.46,"h":8.62,"l":8.07,"n":3193,"o":8.58,"t":"2025-07-02T04:00:00Z","v":166375,"vw":8.360083},{"c":8.43,"h":8.6829,"l":8.415,"n":1406,"o":8.5,"t":"2025-07-03T04:00:00Z","v":72684,"vw":8.461888},{"c":8.38,"h":8.53,"l":8.2,"n":3708,"o":8.29,"t":"2025-07-07T04:00:00Z","v":180968,"vw":8.386858},{"c":8.57,"h":8.83,"l":8.365,"n":2253,"o":8.42,"t":"2025-07-08T04:00:00Z","v":92918,"vw":8.614169},{"c":8.38,"h":8.73,"l":8.305,"n":1326,"o":8.55,"t":"2025-07-09T04:00:00Z","v":56748,"vw":8.423855},{"c":8.42,"h":8.57,"l":8.3264,"n":1820,"o":8.38,"t":"2025-07-10T04:00:00Z","v":70390,"vw":8.449219},{"c":8.52,"h":8.64,"l":8.28,"n":2529,"o":8.42,"t":"2025-07-11T04:00:00Z","v":72892,"vw":8.501254},{"c":8.24,"h":8.44,"l":8.23,"n":1762,"o":8.44,"t":"2025-07-14T04:00:00Z","v":64294,"vw":8.269647},{"c":7.85,"h":8.31,"l":7.85,"n":2669,"o":8.21,"t":"2025-07-15T04:00:00Z","v":132132,"vw":8.008091},{"c":7.68,"h":7.9484,"l":7.38,"n":3004,"o":7.89,"t":"2025-07-16T04:00:00Z","v":173167,"vw":7.616377},{"c":7.98,"h":8.1599,"l":7.72,"n":3918,"o":7.72,"t":"2025-07-17T04:00:00Z","v":128857,"vw":8.000122},{"c":7.76,"h":8.2667,"l":7.74,"n":3357,"o":8.12,"t":"2025-07-18T04:00:00Z","v":136813,"vw":7.955493},{"c":8.02,"h":8.085,"l":7.78,"n":2454,"o":7.78,"t":"2025-07-21T04:00:00Z","v":94592,"vw":7.998581},{"c":8,"h":8.2997,"l":7.97,"n":4337,"o":8.1,"t":"2025-07-22T04:00:00Z","v":217131,"vw":8.118636},{"c":8.83,"h":8.96,"l":8.09,"n":5047,"o":8.09,"t":"2025-07-23T04:00:00Z","v":299641,"vw":8.760602},{"c":8.39,"h":8.95,"l":8.31,"n":3014,"o":8.83,"t":"2025-07-24T04:00:00Z","v":128315,"vw":8.559456},{"c":8.51,"h":8.635,"l":8.32,"n":2712,"o":8.52,"t":"2025-07-25T04:00:00Z","v":128927,"vw":8.515552},{"c":8.87,"h":8.96,"l":8.5655,"n":2097,"o":8.58,"t":"2025-07-28T04:00:00Z","v":134331,"vw":8.789454},{"c":8.45,"h":8.86,"l":8.38,"n":2030,"o":8.86,"t":"2025-07-29T04:00:00Z","v":109542,"vw":8.538143},{"c":8.17,"h":8.87,"l":8.0014,"n":2453,"o":8.48,"t":"2025-07-30T04:00:00Z","v":98619,"vw":8.226798},{"c":8.09,"h":8.18,"l":7.9144,"n":3685,"o":8.04,"t":"2025-07-31T04:00:00Z","v":122578,"vw":8.020837},{"c":7.79,"h":8.07,"l":7.56,"n":3653,"o":8.05,"t":"2025-08-01T04:00:00Z","v":148626,"vw":7.772752},{"c":7.74,"h":7.885,"l":7.71,"n":2068,"o":7.8,"t":"2025-08-04T04:00:00Z","v":89064,"vw":7.764151},{"c":8.19,"h":8.27,"l":7.7601,"n":3234,"o":7.78,"t":"2025-08-05T04:00:00Z","v":189006,"vw":8.056232},{"c":6.65,"h":7.5,"l":6.53,"n":9152,"o":7.5,"t":"2025-08-06T04:00:00Z","v":530477,"vw":6.761779},{"c":6.185,"h":6.85,"l":6.14,"n":4711,"o":6.67,"t":"2025-08-07T04:00:00Z","v":325091,"vw":6.316556},{"c":5.85,"h":6.2,"l":5.78,"n":5701,"o":6.2,"t":"2025-08-08T04:00:00Z","v":385357,"vw":5.933477},{"c":6.1,"h":6.6,"l":6.025,"n":5249,"o":6.17,"t":"2025-08-11T04:00:00Z","v":369748,"vw":6.221138},{"c":6.16,"h":6.3,"l":6.07,"n":4204,"o":6.17,"t":"2025-08-12T04:00:00Z","v":217601,"vw":6.18414},{"c":6.26,"h":6.35,"l":6.145,"n":3849,"o":6.2,"t":"2025-08-13T04:00:00Z","v":169111,"vw":6.24153},{"c":6.22,"h":6.42,"l":6.11,"n":4261,"o":6.22,"t":"2025-08-14T04:00:00Z","v":242880,"vw":6.230206},{"c":6.23,"h":6.335,"l":6.11,"n":4073,"o":6.24,"t":"2025-08-15T04:00:00Z","v":240778,"vw":6.206533},{"c":6.38,"h":6.53,"l":6.14,"n":3635,"o":6.22,"t":"2025-08-18T04:00:00Z","v":257870,"vw":6.365266},{"c":6.5,"h":6.615,"l":6.28,"n":4133,"o":6.4,"t":"2025-08-19T04:00:00Z","v":261892,"vw":6.483853},{"c":6.6,"h":6.7022,"l":6.37,"n":3061,"o":6.56,"t":"2025-08-20T04:00:00Z","v":168853,"vw":6.534959},{"c":6.62,"h":6.81,"l":6.52,"n":2953,"o":6.6,"t":"2025-08-21T04:00:00Z","v":214719,"vw":6.649774},{"c":6.93,"h":7.0449,"l":6.62,"n":5557,"o":6.62,"t":"2025-08-22T04:00:00Z","v":279342,"vw":6.907876},{"c":6.79,"h":6.97,"l":6.7,"n":3042,"o":6.97,"t":"2025-08-25T04:00:00Z","v":122708,"vw":6.804938},{"c":6.6,"h":6.83,"l":6.59,"n":1951,"o":6.775,"t":"2025-08-26T04:00:00Z","v":89972,"vw":6.678287},{"c":6.55,"h":6.75,"l":6.54,"n":2274,"o":6.59,"t":"2025-08-27T04:00:00Z","v":96257,"vw":6.612184},{"c":6.31,"h":6.59,"l":6.27,"n":4281,"o":6.54,"t":"2025-08-28T04:00:00Z","v":549610,"vw":6.326324},{"c":6.7,"h":6.76,"l":6.38,"n":4575,"o":6.38,"t":"2025-08-29T04:00:00Z","v":235303,"vw":6.615147},{"c":6.68,"h":6.83,"l":6.61,"n":2492,"o":6.67,"t":"2025-09-02T04:00:00Z","v":133705,"vw":6.715014},{"c":6.69,"h":6.75,"l":6.57,"n":4243,"o":6.61,"t":"2025-09-03T04:00:00Z","v":166147,"vw":6.679314},{"c":6.93,"h":6.96,"l":6.6646,"n":1917,"o":6.72,"t":"2025-09-04T04:00:00Z","v":125415,"vw":6.854028},{"c":7.09,"h":7.165,"l":6.87,"n":3368,"o":6.87,"t":"2025-09-05T04:00:00Z","v":158237,"vw":7.051226},{"c":7.35,"h":7.39,"l":7.04,"n":5300,"o":7.11,"t":"2025-09-08T04:00:00Z","v":274909,"vw":7.27313},{"c":7.12,"h":7.58,"l":7.09,"n":4695,"o":7.42,"t":"2025-09-09T04:00:00Z","v":299475,"vw":7.276317},{"c":6.83,"h":7.11,"l":6.63,"n":3591,"o":7.08,"t":"2025-09-10T04:00:00Z","v":183750,"vw":6.843689},{"c":7.03,"h":7.04,"l":6.735,"n":2262,"o":6.8,"t":"2025-09-11T04:00:00Z","v":88235,"vw":6.994753},{"c":7.03,"h":7.07,"l":6.83,"n":3008,"o":7.04,"t":"2025-09-12T04:00:00Z","v":164405,"vw":6.960019},{"c":7,"h":7.38,"l":6.97,"n":3521,"o":7.03,"t":"2025-09-15T04:00:00Z","v":246484,"vw":7.16651},{"c":7.29,"h":7.335,"l":6.75,"n":5099,"o":7,"t":"2025-09-16T04:00:00Z","v":166417,"vw":7.070239},{"c":7.47,"h":7.7899,"l":7.26,"n":5580,"o":7.32,"t":"2025-09-17T04:00:00Z","v":256519,"vw":7.568182},{"c":7.67,"h":7.7,"l":7.42,"n":4377,"o":7.56,"t":"2025-09-18T04:00:00Z","v":325019,"vw":7.521753},{"c":7.47,"h":7.83,"l":7.315,"n":4289,"o":7.71,"t":"2025-09-19T04:00:00Z","v":469726,"vw":7.539186},{"c":7.98,"h":8.05,"l":7.29,"n":6515,"o":7.39,"t":"2025-09-22T04:00:00Z","v":691758,"vw":7.698171},{"c":8.42,"h":8.71,"l":8.05,"n":5336,"o":8.05,"t":"2025-09-23T04:00:00Z","v":367498,"vw":8.403407},{"c":8.24,"h":8.695,"l":8.24,"n":2890,"o":8.54,"t":"2025-09-24T04:00:00Z","v":162111,"vw":8.345771},{"c":8.19,"h":8.33,"l":8.05,"n":3129,"o":8.22,"t":"2025-09-25T04:00:00Z","v":103404,"vw":8.203472},{"c":8.19,"h":8.375,"l":8.13,"n":2286,"o":8.17,"t":"2025-09-26T04:00:00Z","v":115629,"vw":8.205068},{"c":8.33,"h":8.35,"l":8.1,"n":2577,"o":8.28,"t":"2025-09-29T04:00:00Z","v":138967,"vw":8.238619},{"c":8.45,"h":8.46,"l":8.23,"n":3749,"o":8.28,"t":"2025-09-30T04:00:00Z","v":176923,"vw":8.338041},{"c":8.57,"h":8.57,"l":8.24,"n":2848,"o":8.43,"t":"2025-10-01T04:00:00Z","v":147586,"vw":8.431397},{"c":8.34,"h":8.51,"l":8.15,"n":2660,"o":8.51,"t":"2025-10-02T04:00:00Z","v":118724,"vw":8.324211},{"c":8.11,"h":8.48,"l":8.06,"n":2273,"o":8.35,"t":"2025-10-03T04:00:00Z","v":125783,"vw":8.280709},{"c":7.85,"h":8.3279,"l":7.84,"n":2261,"o":8.2,"t":"2025-10-06T04:00:00Z","v":112040,"vw":8.010887},{"c":7.74,"h":7.95,"l":7.67,"n":2697,"o":7.84,"t":"2025-10-07T04:00:00Z","v":132439,"vw":7.801665},{"c":7.76,"h":7.83,"l":7.51,"n":1900,"o":7.77,"t":"2025-10-08T04:00:00Z","v":66381,"vw":7.722349},{"c":8.05,"h":8.15,"l":7.57,"n":3128,"o":7.75,"t":"2025-10-09T04:00:00Z","v":307760,"vw":7.861032},{"c":7.09,"h":8.18,"l":7.08,"n":2592,"o":8.05,"t":"2025-10-10T04:00:00Z","v":295745,"vw":7.690599},{"c":7.26,"h":7.48,"l":7.17,"n":2205,"o":7.23,"t":"2025-10-13T04:00:00Z","v":120748,"vw":7.307122},{"c":7.8,"h":7.82,"l":7.09,"n":3720,"o":7.18,"t":"2025-10-14T04:00:00Z","v":187443,"vw":7.540829},{"c":7.61,"h":7.99,"l":7.36,"n":3275,"o":7.87,"t":"2025-10-15T04:00:00Z","v":178709,"vw":7.669145},{"c":7.55,"h":7.82,"l":7.53,"n":2701,"o":7.6,"t":"2025-10-16T04:00:00Z","v":169185,"vw":7.626957},{"c":7.25,"h":7.71,"l":7.175,"n":2465,"o":7.51,"t":"2025-10-17T04:00:00Z","v":107947,"vw":7.319761},{"c":7.51,"h":7.67,"l":7.21,"n":3790,"o":7.28,"t":"2025-10-20T04:00:00Z","v":238406,"vw":7.512981},{"c":7.58,"h":7.6414,"l":7.38,"n":2672,"o":7.54,"t":"2025-10-21T04:00:00Z","v":149975,"vw":7.498411},{"c":7.66,"h":7.78,"l":7.5227,"n":2909,"o":7.61,"t":"2025-10-22T04:00:00Z","v":103703,"vw":7.638574},{"c":8.18,"h":8.22,"l":7.67,"n":2623,"o":7.68,"t":"2025-10-23T04:00:00Z","v":180053,"vw":8.040198},{"c":8.42,"h":8.44,"l":8.1975,"n":2040,"o":8.26,"t":"2025-10-24T04:00:00Z","v":154119,"vw":8.309388},{"c":8.5,"h":8.6,"l":8.3,"n":2823,"o":8.43,"t":"2025-10-27T04:00:00Z","v":230811,"vw":8.454378},{"c":8.49,"h":8.59,"l":8.3527,"n":2274,"o":8.45,"t":"2025-10-28T04:00:00Z","v":89471,"vw":8.485874},{"c":8.54,"h":8.6022,"l":8.37,"n":4573,"o":8.54,"t":"2025-10-29T04:00:00Z","v":177004,"vw":8.485874},{"c":8.46,"h":8.57,"l":8.37,"n":4076,"o":8.47,"t":"2025-10-30T04:00:00Z","v":178097,"vw":8.45066},{"c":8.06,"h":8.45,"l":7.82,"n":1971,"o":8.45,"t":"2025-10-31T04:00:00Z","v":118135,"vw":8.019839},{"c":8.01,"h":8.08,"l":7.88,"n":2553,"o":8,"t":"2025-11-03T05:00:00Z","v":134633,"vw":8.00285},{"c":7.68,"h":8.1,"l":7.6,"n":3158,"o":7.88,"t":"2025-11-04T05:00:00Z","v":136026,"vw":7.75405},{"c":6.25,"h":7.315,"l":6.13,"n":7477,"o":7.27,"t":"2025-11-05T05:00:00Z","v":415901,"vw":6.423299},{"c":6.19,"h":6.39,"l":6.18,"n":5448,"o":6.39,"t":"2025-11-06T05:00:00Z","v":263435,"vw":6.257013},{"c":6.04,"h":6.19,"l":5.9141,"n":3432,"o":6.19,"t":"2025-11-07T05:00:00Z","v":242633,"vw":6.03969},{"c":6.14,"h":6.235,"l":5.99,"n":2833,"o":6.09,"t":"2025-11-10T05:00:00Z","v":168152,"vw":6.113822},{"c":6.12,"h":6.21,"l":6.02,"n":2753,"o":6.17,"t":"2025-11-11T05:00:00Z","v":163217,"vw":6.084754},{"c":6.29,"h":6.29,"l":6.03,"n":3789,"o":6.11,"t":"2025-11-12T05:00:00Z","v":203288,"vw":6.230145},{"c":5.87,"h":6.35,"l":5.83,"n":2702,"o":6.3,"t":"2025-11-13T05:00:00Z","v":224504,"vw":5.966892},{"c":5.87,"h":5.94,"l":5.7,"n":3037,"o":5.86,"t":"2025-11-14T05:00:00Z","v":208922,"vw":5.815069},{"c":5.72,"h":6,"l":5.71,"n":2955,"o":5.84,"t":"2025-11-17T05:00:00Z","v":149898,"vw":5.849938},{"c":5.74,"h":5.78,"l":5.49,"n":2736,"o":5.7,"t":"2025-11-18T05:00:00Z","v":263689,"vw":5.612277},{"c":5.53,"h":5.75,"l":5.46,"n":2626,"o":5.68,"t":"2025-11-19T05:00:00Z","v":159616,"vw":5.562921},{"c":5.63,"h":6.03,"l":5.59,"n":4026,"o":5.59,"t":"2025-11-20T05:00:00Z","v":238129,"vw":5.748281},{"c":5.65,"h":5.72,"l":5.46,"n":2929,"o":5.65,"t":"2025-11-21T05:00:00Z","v":213706,"vw":5.62534},{"c":5.81,"h":5.995,"l":5.55,"n":4215,"o":5.7,"t":"2025-11-24T05:00:00Z","v":304481,"vw":5.801545},{"c":6.18,"h":6.205,"l":5.78,"n":3626,"o":5.81,"t":"2025-11-25T05:00:00Z","v":220841,"vw":6.118032},{"c":6.09,"h":6.19,"l":6.06,"n":2590,"o":6.12,"t":"2025-11-26T05:00:00Z","v":156836,"vw":6.095233},{"c":6.21,"h":6.235,"l":5.9545,"n":1366,"o":6.08,"t":"2025-11-28T05:00:00Z","v":52341,"vw":6.188182},{"c":6.01,"h":6.2591,"l":5.97,"n":2773,"o":6.2,"t":"2025-12-01T05:00:00Z","v":168871,"vw":6.063296},{"c":5.88,"h":6,"l":5.79,"n":3201,"o":5.99,"t":"2025-12-02T05:00:00Z","v":153744,"vw":5.895964},{"c":6.36,"h":6.365,"l":5.88,"n":4016,"o":5.88,"t":"2025-12-03T05:00:00Z","v":225746,"vw":6.165497},{"c":6.21,"h":6.35,"l":6.165,"n":3332,"o":6.35,"t":"2025-12-04T05:00:00Z","v":118018,"vw":6.215879},{"c":6.32,"h":6.42,"l":6.22,"n":3377,"o":6.28,"t":"2025-12-05T05:00:00Z","v":202992,"vw":6.318798},{"c":6.31,"h":6.36,"l":6.16,"n":2876,"o":6.29,"t":"2025-12-08T05:00:00Z","v":171489,"vw":6.305909},{"c":6.7,"h":6.73,"l":6.32,"n":4035,"o":6.36,"t":"2025-12-09T05:00:00Z","v":257741,"vw":6.611458},{"c":6.78,"h":6.81,"l":6.44,"n":3212,"o":6.64,"t":"2025-12-10T05:00:00Z","v":198899,"vw":6.70244},{"c":6.77,"h":6.85,"l":6.635,"n":3192,"o":6.77,"t":"2025-12-11T05:00:00Z","v":101437,"vw":6.759623},{"c":6.65,"h":6.84,"l":6.58,"n":3115,"o":6.84,"t":"2025-12-12T05:00:00Z","v":162555,"vw":6.686102},{"c":6.39,"h":6.7,"l":6.3701,"n":2350,"o":6.7,"t":"2025-12-15T05:00:00Z","v":136380,"vw":6.459559},{"c":6.18,"h":6.38,"l":6.13,"n":3432,"o":6.38,"t":"2025-12-16T05:00:00Z","v":169237,"vw":6.214652},{"c":6.22,"h":6.2501,"l":6.08,"n":2866,"o":6.2,"t":"2025-12-17T05:00:00Z","v":138984,"vw":6.184652},{"c":6.39,"h":6.45,"l":6.22,"n":2990,"o":6.22,"t":"2025-12-18T05:00:00Z","v":192249,"vw":6.372996},{"c":6.4,"h":6.53,"l":6.33,"n":3546,"o":6.36,"t":"2025-12-19T05:00:00Z","v":390683,"vw":6.426272},{"c":6.53,"h":6.62,"l":6.4,"n":2941,"o":6.4,"t":"2025-12-22T05:00:00Z","v":132618,"vw":6.540008},{"c":6.74,"h":6.77,"l":6.44,"n":3714,"o":6.51,"t":"2025-12-23T05:00:00Z","v":220463,"vw":6.7025},{"c":6.59,"h":6.825,"l":6.57,"n":1888,"o":6.76,"t":"2025-12-24T05:00:00Z","v":106873,"vw":6.608373},{"c":6.67,"h":6.74,"l":6.55,"n":2873,"o":6.6,"t":"2025-12-26T05:00:00Z","v":159875,"vw":6.660823},{"c":6.7,"h":6.835,"l":6.625,"n":2588,"o":6.69,"t":"2025-12-29T05:00:00Z","v":162021,"vw":6.730734},{"c":6.8,"h":6.83,"l":6.65,"n":2851,"o":6.7,"t":"2025-12-30T05:00:00Z","v":141570,"vw":6.787548},{"c":6.69,"h":6.845,"l":6.57,"n":2361,"o":6.79,"t":"2025-12-31T05:00:00Z","v":140050,"vw":6.740338},{"c":6.85,"h":6.855,"l":6.56,"n":2699,"o":6.75,"t":"2026-01-02T05:00:00Z","v":110076,"vw":6.725825},{"c":7.01,"h":7.23,"l":6.965,"n":2988,"o":7.14,"t":"2026-01-05T05:00:00Z","v":145648,"vw":7.074451},{"c":7.01,"h":7.08,"l":6.885,"n":2590,"o":7.06,"t":"2026-01-06T05:00:00Z","v":95372,"vw":7.016217},{"c":6.91,"h":7.06,"l":6.84,"n":2529,"o":7.06,"t":"2026-01-07T05:00:00Z","v":124422,"vw":6.922608},{"c":7.24,"h":7.26,"l":6.8562,"n":2480,"o":6.91,"t":"2026-01-08T05:00:00Z","v":124651,"vw":7.18105},{"c":7.38,"h":7.429,"l":7.045,"n":3361,"o":7.25,"t":"2026-01-09T05:00:00Z","v":129822,"vw":7.296227},{"c":7.41,"h":7.515,"l":7.31,"n":2682,"o":7.44,"t":"2026-01-12T05:00:00Z","v":126933,"vw":7.410641},{"c":8.01,"h":8.04,"l":7.435,"n":2979,"o":7.44,"t":"2026-01-13T05:00:00Z","v":205619,"vw":7.915996},{"c":8.44,"h":8.56,"l":8.09,"n":5011,"o":8.09,"t":"2026-01-14T05:00:00Z","v":356579,"vw":8.396622},{"c":8.61,"h":8.63,"l":8.1,"n":4198,"o":8.43,"t":"2026-01-15T05:00:00Z","v":232165,"vw":8.44977},{"c":8.44,"h":8.6599,"l":8.43,"n":3325,"o":8.62,"t":"2026-01-16T05:00:00Z","v":155421,"vw":8.51771},{"c":8.38,"h":8.59,"l":8.3,"n":3507,"o":8.4,"t":"2026-01-20T05:00:00Z","v":157182,"vw":8.41677},{"c":8.86,"h":8.95,"l":8.54,"n":4534,"o":8.54,"t":"2026-01-21T05:00:00Z","v":188217,"vw":8.78383},{"c":8.79,"h":9.08,"l":8.76,"n":3504,"o":8.88,"t":"2026-01-22T05:00:00Z","v":214098,"vw":8.922928},{"c":8.57,"h":9.2,"l":8.54,"n":2426,"o":8.92,"t":"2026-01-23T05:00:00Z","v":108568,"vw":8.769731},{"c":8.49,"h":8.73,"l":8.42,"n":3376,"o":8.61,"t":"2026-01-26T05:00:00Z","v":135685,"vw":8.519705},{"c":8.87,"h":8.89,"l":8.4606,"n":3031,"o":8.48,"t":"2026-01-27T05:00:00Z","v":147490,"vw":8.775649},{"c":8.73,"h":9,"l":8.5587,"n":3522,"o":8.92,"t":"2026-01-28T05:00:00Z","v":171870,"vw":8.740047},{"c":8.97,"h":9.2,"l":8.79,"n":4782,"o":8.915,"t":"2026-01-29T05:00:00Z","v":208561,"vw":8.967086},{"c":8.6,"h":8.91,"l":8.51,"n":4417,"o":8.88,"t":"2026-01-30T05:00:00Z","v":278017,"vw":8.623582},{"c":8.54,"h":8.75,"l":8.33,"n":4185,"o":8.46,"t":"2026-02-02T05:00:00Z","v":283235,"vw":8.578286},{"c":8.58,"h":8.68,"l":8.325,"n":3587,"o":8.55,"t":"2026-02-03T05:00:00Z","v":164195,"vw":8.527732},{"c":8.6,"h":8.68,"l":8.38,"n":3420,"o":8.6,"t":"2026-02-04T05:00:00Z","v":186435,"vw":8.591216},{"c":7.85,"h":8.95,"l":7.8005,"n":3766,"o":8.95,"t":"2026-02-05T05:00:00Z","v":188746,"vw":8.066418},{"c":8.15,"h":8.31,"l":7.87,"n":4752,"o":8.11,"t":"2026-02-06T05:00:00Z","v":336156,"vw":8.142972},{"c":8.57,"h":8.75,"l":8.2,"n":4917,"o":8.2,"t":"2026-02-09T05:00:00Z","v":343907,"vw":8.580784},{"c":8.48,"h":8.75,"l":8.3,"n":2917,"o":8.64,"t":"2026-02-10T05:00:00Z","v":172662,"vw":8.528905},{"c":8.6,"h":8.865,"l":8.48,"n":5259,"o":8.6,"t":"2026-02-11T05:00:00Z","v":335692,"vw":8.646369},{"c":8.38,"h":8.8099,"l":8.1575,"n":3111,"o":8.67,"t":"2026-02-12T05:00:00Z","v":174072,"vw":8.400774},{"c":8.49,"h":8.7,"l":8.37,"n":3271,"o":8.45,"t":"2026-02-13T05:00:00Z","v":166196,"vw":8.54785},{"c":8.46,"h":8.555,"l":8.3,"n":2318,"o":8.5,"t":"2026-02-17T05:00:00Z","v":113805,"vw":8.45523},{"c":8.55,"h":8.7432,"l":8.375,"n":2374,"o":8.59,"t":"2026-02-18T05:00:00Z","v":135418,"vw":8.546088},{"c":8.69,"h":8.7299,"l":8.51,"n":4224,"o":8.57,"t":"2026-02-19T05:00:00Z","v":332237,"vw":8.642207},{"c":8.55,"h":8.71,"l":8.52,"n":5308,"o":8.6,"t":"2026-02-20T05:00:00Z","v":334278,"vw":8.601205},{"c":8.71,"h":8.835,"l":8.4601,"n":5193,"o":8.65,"t":"2026-02-23T05:00:00Z","v":396697,"vw":8.711782},{"c":5.84,"h":7.28,"l":5.67,"n":17269,"o":7.24,"t":"2026-02-24T05:00:00Z","v":1534519,"vw":5.932416},{"c":6.39,"h":6.6499,"l":5.9,"n":12701,"o":5.9,"t":"2026-02-25T05:00:00Z","v":891687,"vw":6.372423},{"c":5.86,"h":6.45,"l":5.85,"n":8587,"o":6.39,"t":"2026-02-26T05:00:00Z","v":729255,"vw":6.032149},{"c":5.89,"h":5.95,"l":5.67,"n":6659,"o":5.93,"t":"2026-02-27T05:00:00Z","v":632713,"vw":5.841317},{"c":5.87,"h":6.01,"l":5.81,"n":4122,"o":5.94,"t":"2026-03-02T05:00:00Z","v":325377,"vw":5.897939},{"c":5.59,"h":5.8575,"l":5.5295,"n":6218,"o":5.85,"t":"2026-03-03T05:00:00Z","v":543405,"vw":5.648737},{"c":5.69,"h":5.85,"l":5.5,"n":5896,"o":5.64,"t":"2026-03-04T05:00:00Z","v":539770,"vw":5.724725},{"c":5.6,"h":5.695,"l":5.52,"n":4014,"o":5.63,"t":"2026-03-05T05:00:00Z","v":269322,"vw":5.603292},{"c":5.43,"h":5.65,"l":5.41,"n":4831,"o":5.56,"t":"2026-03-06T05:00:00Z","v":399379,"vw":5.485426},{"c":5.26,"h":5.49,"l":5.07,"n":5416,"o":5.42,"t":"2026-03-09T04:00:00Z","v":445037,"vw":5.246457},{"c":5.12,"h":5.4,"l":5.055,"n":4283,"o":5.26,"t":"2026-03-10T04:00:00Z","v":344057,"vw":5.205049},{"c":4.9,"h":5.16,"l":4.839,"n":5044,"o":5.1,"t":"2026-03-11T04:00:00Z","v":502085,"vw":4.940142},{"c":4.855,"h":4.9826,"l":4.73,"n":4979,"o":4.9,"t":"2026-03-12T04:00:00Z","v":484788,"vw":4.826217},{"c":4.73,"h":4.9738,"l":4.69,"n":4139,"o":4.91,"t":"2026-03-13T04:00:00Z","v":300644,"vw":4.74666},{"c":4.84,"h":4.94,"l":4.73,"n":3610,"o":4.83,"t":"2026-03-16T04:00:00Z","v":257072,"vw":4.828309},{"c":5.04,"h":5.24,"l":4.87,"n":4164,"o":4.91,"t":"2026-03-17T04:00:00Z","v":468609,"vw":5.067851},{"c":4.9,"h":5.08,"l":4.82,"n":4382,"o":5.05,"t":"2026-03-18T04:00:00Z","v":359503,"vw":4.901403},{"c":4.85,"h":4.9,"l":4.73,"n":2741,"o":4.85,"t":"2026-03-19T04:00:00Z","v":233127,"vw":4.82705},{"c":4.75,"h":4.9,"l":4.705,"n":3028,"o":4.86,"t":"2026-03-20T04:00:00Z","v":357447,"vw":4.775159},{"c":4.86,"h":4.955,"l":4.73,"n":4210,"o":4.86,"t":"2026-03-23T04:00:00Z","v":308986,"vw":4.841014},{"c":4.89,"h":4.99,"l":4.81,"n":2580,"o":4.918,"t":"2026-03-24T04:00:00Z","v":188952,"vw":4.923119},{"c":5.01,"h":5.07,"l":4.95,"n":4899,"o":5,"t":"2026-03-25T04:00:00Z","v":390704,"vw":5.02054},{"c":5.23,"h":5.35,"l":5.04,"n":3874,"o":5.04,"t":"2026-03-26T04:00:00Z","v":270930,"vw":5.239013},{"c":5.2,"h":5.33,"l":5.145,"n":2776,"o":5.24,"t":"2026-03-27T04:00:00Z","v":198885,"vw":5.224238},{"c":5.08,"h":5.32,"l":5.05,"n":3888,"o":5.29,"t":"2026-03-30T04:00:00Z","v":229299,"vw":5.161275},{"c":5.21,"h":5.35,"l":5.13,"n":3462,"o":5.13,"t":"2026-03-31T04:00:00Z","v":249637,"vw":5.230273},{"c":5.29,"h":5.365,"l":5.17,"n":4571,"o":5.25,"t":"2026-04-01T04:00:00Z","v":242627,"vw":5.2863},{"c":5.55,"h":5.55,"l":5.21,"n":3963,"o":5.27,"t":"2026-04-02T04:00:00Z","v":288670,"vw":5.446361},{"c":5.46,"h":5.7338,"l":5.41,"n":4777,"o":5.648,"t":"2026-04-06T04:00:00Z","v":368596,"vw":5.488605},{"c":5.42,"h":5.6505,"l":5.3,"n":6319,"o":5.46,"t":"2026-04-07T04:00:00Z","v":387560,"vw":5.385293},{"c":5.3,"h":5.48,"l":5.2306,"n":4715,"o":5.48,"t":"2026-04-08T04:00:00Z","v":250788,"vw":5.334428},{"c":5.19,"h":5.335,"l":5.16,"n":3405,"o":5.26,"t":"2026-04-09T04:00:00Z","v":213893,"vw":5.235814},{"c":5.09,"h":5.22,"l":5.03,"n":2999,"o":5.2,"t":"2026-04-10T04:00:00Z","v":143362,"vw":5.112182},{"c":5.2,"h":5.245,"l":5.1,"n":4979,"o":5.1,"t":"2026-04-13T04:00:00Z","v":299331,"vw":5.193744},{"c":5.31,"h":5.425,"l":5.17,"n":3990,"o":5.23,"t":"2026-04-14T04:00:00Z","v":237683,"vw":5.318959},{"c":5.34,"h":5.405,"l":5.2007,"n":4851,"o":5.31,"t":"2026-04-15T04:00:00Z","v":279899,"vw":5.34171},{"c":5.35,"h":5.42,"l":5.305,"n":3499,"o":5.34,"t":"2026-04-16T04:00:00Z","v":222157,"vw":5.363697},{"c":5.18,"h":5.36,"l":5.1,"n":3433,"o":5.3,"t":"2026-04-17T04:00:00Z","v":246074,"vw":5.163862},{"c":5.28,"h":5.42,"l":5.1,"n":6179,"o":5.2,"t":"2026-04-20T04:00:00Z","v":413565,"vw":5.251513},{"c":5.35,"h":5.45,"l":5.25,"n":3198,"o":5.27,"t":"2026-04-21T04:00:00Z","v":188213,"vw":5.34499},{"c":5.69,"h":5.735,"l":5.34,"n":7326,"o":5.35,"t":"2026-04-22T04:00:00Z","v":453454,"vw":5.480752},{"c":5.65,"h":5.875,"l":5.52,"n":4505,"o":5.7,"t":"2026-04-23T04:00:00Z","v":245079,"vw":5.665116},{"c":6.41,"h":6.4501,"l":5.5781,"n":8285,"o":5.65,"t":"2026-04-24T04:00:00Z","v":644412,"vw":6.130819},{"c":6.45,"h":6.46,"l":6.1401,"n":5013,"o":6.4,"t":"2026-04-27T04:00:00Z","v":271095,"vw":6.373259},{"c":6.39,"h":6.56,"l":6.24,"n":4732,"o":6.47,"t":"2026-04-28T04:00:00Z","v":297408,"vw":6.411644},{"c":6.29,"h":6.5,"l":6.1456,"n":4485,"o":6.42,"t":"2026-04-29T04:00:00Z","v":266794,"vw":6.314329},{"c":6.18,"h":6.39,"l":6.15,"n":5295,"o":6.21,"t":"2026-04-30T04:00:00Z","v":229923,"vw":6.25302},{"c":8.41,"h":8.56,"l":7.1,"n":23649,"o":7.5,"t":"2026-05-01T04:00:00Z","v":2010166,"vw":8.100715},{"c":7.76,"h":8.6,"l":7.555,"n":8054,"o":8.47,"t":"2026-05-04T04:00:00Z","v":488064,"vw":7.857644},{"c":7.64,"h":8.14,"l":7.53,"n":6625,"o":7.72,"t":"2026-05-05T04:00:00Z","v":425000,"vw":7.71023},{"c":7.39,"h":7.54,"l":7.2,"n":6167,"o":7.54,"t":"2026-05-06T04:00:00Z","v":339875,"vw":7.388395},{"c":7.33,"h":7.405,"l":6.915,"n":4864,"o":7.375,"t":"2026-05-07T04:00:00Z","v":259098,"vw":7.203969},{"c":7.44,"h":7.625,"l":7.17,"n":5213,"o":7.25,"t":"2026-05-08T04:00:00Z","v":214978,"vw":7.460889},{"c":7.19,"h":7.525,"l":7.185,"n":3369,"o":7.51,"t":"2026-05-11T04:00:00Z","v":178185,"vw":7.309078},{"c":7.51,"h":7.57,"l":7.12,"n":3926,"o":7.22,"t":"2026-05-12T04:00:00Z","v":204344,"vw":7.388691},{"c":7.38,"h":7.49,"l":7.25,"n":3396,"o":7.4,"t":"2026-05-13T04:00:00Z","v":188447,"vw":7.343918},{"c":7.37,"h":7.63,"l":7.37,"n":3607,"o":7.41,"t":"2026-05-14T04:00:00Z","v":149127,"vw":7.471352},{"c":6.93,"h":7.38,"l":6.92,"n":3325,"o":7.38,"t":"2026-05-15T04:00:00Z","v":147625,"vw":7.101247},{"c":7.12,"h":7.2357,"l":6.92,"n":3264,"o":6.96,"t":"2026-05-18T04:00:00Z","v":144402,"vw":7.132243},{"c":6.93,"h":7.11,"l":6.84,"n":3549,"o":7.01,"t":"2026-05-19T04:00:00Z","v":150579,"vw":6.944614},{"c":6.94,"h":7.095,"l":6.88,"n":3295,"o":6.88,"t":"2026-05-20T04:00:00Z","v":161576,"vw":6.973636},{"c":6.85,"h":7.0185,"l":6.75,"n":3787,"o":6.93,"t":"2026-05-21T04:00:00Z","v":169559,"vw":6.867206},{"c":6.9,"h":6.92,"l":6.77,"n":2698,"o":6.85,"t":"2026-05-22T04:00:00Z","v":156118,"vw":6.867311},{"c":7.23,"h":7.25,"l":6.925,"n":3823,"o":6.95,"t":"2026-05-26T04:00:00Z","v":233727,"vw":7.143943},{"c":7.16,"h":7.25,"l":6.945,"n":3393,"o":7.25,"t":"2026-05-27T04:00:00Z","v":189105,"vw":7.063326},{"c":7.25,"h":7.26,"l":6.9,"n":5078,"o":7.19,"t":"2026-05-28T04:00:00Z","v":186612,"vw":7.107793},{"c":6.81,"h":7.3,"l":6.78,"n":2790,"o":7.23,"t":"2026-05-29T04:00:00Z","v":556847,"vw":6.831986},{"c":6.78,"h":7.03,"l":6.665,"n":3155,"o":6.86,"t":"2026-06-01T04:00:00Z","v":212337,"vw":6.766036},{"c":6.8,"h":7.01,"l":6.75,"n":2708,"o":6.81,"t":"2026-06-02T04:00:00Z","v":168881,"vw":6.854682},{"c":6.71,"h":6.925,"l":6.7,"n":4600,"o":6.8,"t":"2026-06-03T04:00:00Z","v":271765,"vw":6.795301},{"c":6.75,"h":6.77,"l":6.54,"n":5914,"o":6.77,"t":"2026-06-04T04:00:00Z","v":344139,"vw":6.669941},{"c":6.74,"h":6.94,"l":6.63,"n":5082,"o":6.76,"t":"2026-06-05T04:00:00Z","v":335486,"vw":6.746106},{"c":7,"h":7.02,"l":6.67,"n":3405,"o":6.67,"t":"2026-06-08T04:00:00Z","v":210042,"vw":6.921559},{"c":6.81,"h":7.1794,"l":6.7,"n":3543,"o":7.07,"t":"2026-06-09T04:00:00Z","v":196234,"vw":6.838253},{"c":6.89,"h":7.03,"l":6.77,"n":3340,"o":6.79,"t":"2026-06-10T04:00:00Z","v":194799,"vw":6.936214},{"c":7.05,"h":7.14,"l":6.89,"n":2979,"o":6.89,"t":"2026-06-11T04:00:00Z","v":229687,"vw":7.049402},{"c":7.095,"h":7.19,"l":7,"n":2493,"o":7.01,"t":"2026-06-12T04:00:00Z","v":140564,"vw":7.119148},{"c":6.9,"h":7.08,"l":6.75,"n":3628,"o":7.06,"t":"2026-06-15T04:00:00Z","v":282610,"vw":6.893969},{"c":6.9,"h":7.08,"l":6.85,"n":3632,"o":6.88,"t":"2026-06-16T04:00:00Z","v":240413,"vw":6.930768},{"c":7.13,"h":7.27,"l":6.9,"n":5509,"o":6.94,"t":"2026-06-17T04:00:00Z","v":316337,"vw":7.139575},{"c":7.03,"h":7.23,"l":6.7874,"n":1897,"o":7.21,"t":"2026-06-18T04:00:00Z","v":195818,"vw":7.014096},{"c":7.04,"h":7.095,"l":6.93,"n":3222,"o":6.97,"t":"2026-06-22T04:00:00Z","v":207588,"vw":7.013554},{"c":6.65,"h":7.1163,"l":6.64,"n":4175,"o":6.95,"t":"2026-06-23T04:00:00Z","v":271285,"vw":6.859212},{"c":6.2,"h":6.7,"l":6.01,"n":7199,"o":6.7,"t":"2026-06-24T04:00:00Z","v":420517,"vw":6.23877},{"c":6.03,"h":6.27,"l":5.92,"n":7804,"o":6.21,"t":"2026-06-25T04:00:00Z","v":528386,"vw":6.043242},{"c":6.05,"h":6.115,"l":5.57,"n":10251,"o":6.03,"t":"2026-06-26T04:00:00Z","v":3572146,"vw":5.949128},{"c":5.91,"h":6.32,"l":5.89,"n":8372,"o":6.12,"t":"2026-06-29T04:00:00Z","v":596673,"vw":6.03299},{"c":5.81,"h":5.955,"l":5.55,"n":9616,"o":5.93,"t":"2026-06-30T04:00:00Z","v":681478,"vw":5.757594},{"c":6.26,"h":6.28,"l":5.82,"n":5217,"o":5.86,"t":"2026-07-01T04:00:00Z","v":313923,"vw":6.145171},{"c":6.12,"h":6.64,"l":6.1,"n":5281,"o":6.32,"t":"2026-07-02T04:00:00Z","v":330547,"vw":6.236217},{"c":6.34,"h":6.35,"l":6.0296,"n":3497,"o":6.12,"t":"2026-07-06T04:00:00Z","v":203093,"vw":6.259666},{"c":6.27,"h":6.47,"l":6.11,"n":3102,"o":6.3,"t":"2026-07-07T04:00:00Z","v":180501,"vw":6.238337},{"c":6.25,"h":6.395,"l":6.18,"n":2897,"o":6.29,"t":"2026-07-08T04:00:00Z","v":142214,"vw":6.258385},{"c":6.4,"h":6.43,"l":6.1265,"n":2138,"o":6.29,"t":"2026-07-09T04:00:00Z","v":147403,"vw":6.32737},{"c":6.47,"h":6.585,"l":6.37,"n":2472,"o":6.44,"t":"2026-07-10T04:00:00Z","v":147430,"vw":6.481618},{"c":6.55,"h":6.84,"l":6.435,"n":4464,"o":6.5,"t":"2026-07-13T04:00:00Z","v":273473,"vw":6.614756},{"c":6.49,"h":6.66,"l":6.46,"n":2767,"o":6.54,"t":"2026-07-14T04:00:00Z","v":156314,"vw":6.537029},{"c":6.32,"h":6.64,"l":6.28,"n":2742,"o":6.56,"t":"2026-07-15T04:00:00Z","v":154293,"vw":6.37285},{"c":6.27,"h":6.36,"l":6.145,"n":1606,"o":6.26,"t":"2026-07-16T04:00:00Z","v":101722,"vw":6.24958},{"c":6.26,"h":6.28,"l":6.07,"n":3295,"o":6.22,"t":"2026-07-17T04:00:00Z","v":151609,"vw":6.187465},{"c":6.24,"h":6.345,"l":6.18,"n":3890,"o":6.26,"t":"2026-07-20T04:00:00Z","v":142667,"vw":6.275526},{"c":6.4,"h":6.49,"l":6.17,"n":3189,"o":6.23,"t":"2026-07-21T04:00:00Z","v":160631,"vw":6.357309},{"c":6.6,"h":6.7,"l":6.4,"n":3086,"o":6.4,"t":"2026-07-22T04:00:00Z","v":119134,"vw":6.613439},{"c":6.16,"h":6.64,"l":6.12,"n":3038,"o":6.52,"t":"2026-07-23T04:00:00Z","v":114654,"vw":6.284878},{"c":5.93,"h":6.185,"l":5.91,"n":2567,"o":6.16,"t":"2026-07-24T04:00:00Z","v":159392,"vw":5.972367},{"c":5.71,"h":6.015,"l":5.67,"n":2327,"o":5.91,"t":"2026-07-27T04:00:00Z","v":119747,"vw":5.77143},{"c":5.46,"h":5.67,"l":5.3,"n":4200,"o":5.67,"t":"2026-07-28T04:00:00Z","v":299700,"vw":5.433262},{"c":5.42,"h":5.6556,"l":5.28,"n":7707,"o":5.48,"t":"2026-07-29T04:00:00Z","v":548070,"vw":5.394715},{"c":6.26,"h":7.3699,"l":6.06,"n":10379,"o":7,"t":"2026-07-30T04:00:00Z","v":842562,"vw":6.602089},{"c":6.74,"h":6.82,"l":6.2,"n":3410,"o":6.31,"t":"2026-07-31T04:00:00Z","v":241500,"vw":6.587561},{"c":7.23,"h":7.5999,"l":6.63,"n":6933,"o":6.74,"t":"2026-08-03T04:00:00Z","v":511402,"vw":7.304941},{"c":7.31,"h":7.58,"l":6.995,"n":3627,"o":7,"t":"2026-08-04T04:00:00Z","v":281321,"vw":7.239547},{"c":7.28,"h":7.4,"l":6.9185,"n":4505,"o":7.33,"t":"2026-08-05T04:00:00Z","v":249770,"vw":7.250954},{"c":7.52,"h":7.67,"l":7.13,"n":4210,"o":7.26,"t":"2026-08-06T04:00:00Z","v":285338,"vw":7.507116},{"c":7.66,"h":7.85,"l":7.28,"n":3591,"o":7.51,"t":"2026-08-07T04:00:00Z","v":170782,"vw":7.654122},{"c":7.46,"h":7.73,"l":7.44,"n":2324,"o":7.65,"t":"2026-08-10T04:00:00Z","v":121543,"vw":7.553284},{"c":7.64,"h":7.7,"l":7.44,"n":1877,"o":7.48,"t":"2026-08-11T04:00:00Z","v":82652,"vw":7.587008},{"c":7.56,"h":7.78,"l":7.4,"n":1862,"o":7.69,"t":"2026-08-12T04:00:00Z","v":113081,"vw":7.593309},{"c":7.47,"h":7.67,"l":7.44,"n":2144,"o":7.49,"t":"2026-08-13T04:00:00Z","v":94715,"vw":7.51222},{"c":7.55,"h":7.64,"l":7.43,"n":2235,"o":7.52,"t":"2026-08-14T04:00:00Z","v":68374,"vw":7.522503},{"c":7.3,"h":7.73,"l":7.29,"n":2621,"o":7.55,"t":"2026-08-17T04:00:00Z","v":108704,"vw":7.423263},{"c":7.08,"h":7.2843,"l":7.0173,"n":1795,"o":7.21,"t":"2026-08-18T04:00:00Z","v":87706,"vw":7.115029},{"c":7.22,"h":7.27,"l":6.911,"n":1895,"o":7.08,"t":"2026-08-19T04:00:00Z","v":105735,"vw":7.124272},{"c":7,"h":7.35,"l":6.82,"n":1821,"o":7.2,"t":"2026-08-20T04:00:00Z","v":145885,"vw":7.0021},{"c":7.01,"h":7.195,"l":6.9,"n":1767,"o":7.04,"t":"2026-08-21T04:00:00Z","v":82188,"vw":7.007321},{"c":6.77,"h":7.05,"l":6.745,"n":1713,"o":7.01,"t":"2026-08-24T04:00:00Z","v":72654,"vw":6.829477},{"c":6.85,"h":6.915,"l":6.6032,"n":1328,"o":6.76,"t":"2026-08-25T04:00:00Z","v":69999,"vw":6.830987},{"c":6.63,"h":6.9,"l":6.62,"n":1382,"o":6.852,"t":"2026-08-26T04:00:00Z","v":111866,"vw":6.760086},{"c":6.99,"h":7.04,"l":6.56,"n":1674,"o":6.64,"t":"2026-08-27T04:00:00Z","v":101041,"vw":6.874398},{"c":6.86,"h":7.0686,"l":6.86,"n":1022,"o":6.99,"t":"2026-08-28T04:00:00Z","v":66411,"vw":6.932714},{"c":7.07,"h":7.11,"l":6.85,"n":1724,"o":6.85,"t":"2026-08-31T04:00:00Z","v":71932,"vw":7.022102},{"c":6.66,"h":6.94,"l":6.66,"n":1652,"o":6.94,"t":"2026-09-01T04:00:00Z","v":69040,"vw":6.788112},{"c":6.84,"h":6.9336,"l":6.66,"n":1816,"o":6.66,"t":"2026-09-02T04:00:00Z","v":64067,"vw":6.824911},{"c":6.92,"h":6.9899,"l":6.71,"n":1322,"o":6.84,"t":"2026-09-03T04:00:00Z","v":75076,"vw":6.894672},{"c":6.97,"h":7,"l":6.8496,"n":1959,"o":6.91,"t":"2026-09-04T04:00:00Z","v":48959,"vw":6.918788},{"c":6.85,"h":7.055,"l":6.8,"n":1765,"o":6.97,"t":"2026-09-08T04:00:00Z","v":107777,"vw":6.948673},{"c":6.72,"h":7.02,"l":6.66,"n":2298,"o":6.88,"t":"2026-09-09T04:00:00Z","v":68127,"vw":6.761257},{"c":6.57,"h":6.8151,"l":6.41,"n":1449,"o":6.72,"t":"2026-09-10T04:00:00Z","v":54956,"vw":6.537708},{"c":6.36,"h":6.6499,"l":6.31,"n":1792,"o":6.56,"t":"2026-09-11T04:00:00Z","v":89648,"vw":6.417663},{"c":6.22,"h":6.43,"l":6.1101,"n":2334,"o":6.29,"t":"2026-09-14T04:00:00Z","v":116015,"vw":6.21302},{"c":6.35,"h":6.4,"l":6.11,"n":1464,"o":6.17,"t":"2026-09-15T04:00:00Z","v":64515,"vw":6.293948},{"c":6.24,"h":6.41,"l":6.16,"n":1653,"o":6.35,"t":"2026-09-16T04:00:00Z","v":94298,"vw":6.30852},{"c":6.25,"h":6.37,"l":6.21,"n":1984,"o":6.27,"t":"2026-09-17T04:00:00Z","v":75224,"vw":6.277349},{"c":6.16,"h":6.25,"l":6,"n":2103,"o":6.25,"t":"2026-09-18T04:00:00Z","v":241256,"vw":6.121634},{"c":6.1,"h":6.26,"l":6.06,"n":1232,"o":6.26,"t":"2026-09-21T04:00:00Z","v":70094,"vw":6.110549},{"c":6.07,"h":6.2,"l":6.06,"n":1603,"o":6.06,"t":"2026-09-22T04:00:00Z","v":62755,"vw":6.123888},{"c":5.92,"h":6.12,"l":5.9,"n":1146,"o":6.05,"t":"2026-09-23T04:00:00Z","v":96856,"vw":5.989418},{"c":5.82,"h":5.9627,"l":5.8,"n":1853,"o":5.9,"t":"2026-09-24T04:00:00Z","v":183414,"vw":5.875101},{"c":5.91,"h":5.94,"l":5.75,"n":2256,"o":5.88,"t":"2026-09-25T04:00:00Z","v":251703,"vw":5.848146},{"c":5.83,"h":5.91,"l":5.795,"n":1465,"o":5.91,"t":"2026-09-28T04:00:00Z","v":102049,"vw":5.851404},{"c":5.64,"h":5.85,"l":5.64,"n":1325,"o":5.76,"t":"2026-09-29T04:00:00Z","v":91314,"vw":5.740468},{"c":5.58,"h":5.79,"l":5.55,"n":1709,"o":5.64,"t":"2026-09-30T04:00:00Z","v":110505,"vw":5.642282},{"c":5.625,"h":5.66,"l":5.45,"n":1460,"o":5.56,"t":"2026-10-01T04:00:00Z","v":100190,"vw":5.580548},{"c":5.8,"h":5.82,"l":5.65,"n":1964,"o":5.69,"t":"2026-10-02T04:00:00Z","v":123133,"vw":5.793538},{"c":5.84,"h":5.97,"l":5.7379,"n":3002,"o":5.8,"t":"2026-10-05T04:00:00Z","v":152276,"vw":5.865321},{"c":5.98,"h":6.05,"l":5.74,"n":1751,"o":5.91,"t":"2026-10-06T04:00:00Z","v":80111,"vw":5.954122},{"c":5.8,"h":6.19,"l":5.71,"n":2449,"o":5.91,"t":"2026-10-07T04:00:00Z","v":134224,"vw":5.859899},{"c":5.78,"h":5.8699,"l":5.71,"n":1502,"o":5.77,"t":"2026-10-08T04:00:00Z","v":83795,"vw":5.775362},{"c":5.66,"h":5.85,"l":5.64,"n":1241,"o":5.85,"t":"2026-10-09T04:00:00Z","v":106821,"vw":5.708905},{"c":5.6,"h":5.705,"l":5.56,"n":1174,"o":5.66,"t":"2026-10-12T04:00:00Z","v":79589,"vw":5.599546},{"c":5.54,"h":5.7,"l":5.45,"n":1077,"o":5.6,"t":"2026-10-13T04:00:00Z","v":63018,"vw":5.525032},{"c":5.36,"h":5.5,"l":5.31,"n":1536,"o":5.5,"t":"2026-10-14T04:00:00Z","v":89005,"vw":5.372364},{"c":5.24,"h":5.41,"l":5.15,"n":1644,"o":5.41,"t":"2026-10-15T04:00:00Z","v":107603,"vw":5.272413},{"c":5.33,"h":5.42,"l":5.2526,"n":1080,"o":5.28,"t":"2026-10-16T04:00:00Z","v":68481,"vw":5.336178},{"c":5.29,"h":5.32,"l":5.16,"n":1475,"o":5.3,"t":"2026-10-19T04:00:00Z","v":144082,"vw":5.241362},{"c":5.37,"h":5.4,"l":5.022,"n":1653,"o":5.27,"t":"2026-10-20T04:00:00Z","v":105494,"vw":5.273563},{"c":5.46,"h":5.48,"l":5.305,"n":1616,"o":5.41,"t":"2026-10-21T04:00:00Z","v":83454,"vw":5.401519},{"c":5.23,"h":5.43,"l":5.06,"n":2616,"o":5.43,"t":"2026-10-22T04:00:00Z","v":220468,"vw":5.149777},{"c":5.4187,"h":5.46,"l":5.13,"n":390,"o":5.16,"t":"2026-10-23T04:00:00Z","v":33592,"vw":5.321246}],"volatilityBars":[{"c":6.06,"h":6.06,"l":6.06,"n":7,"o":6.06,"t":"2026-09-22T13:30:00Z","v":661,"vw":6.06},{"c":6.15,"h":6.15,"l":6.09,"n":2,"o":6.09,"t":"2026-09-22T13:45:00Z","v":558,"vw":6.139247},{"c":6.16,"h":6.16,"l":6.08,"n":21,"o":6.08,"t":"2026-09-22T14:00:00Z","v":1804,"vw":6.1475},{"c":6.1499,"h":6.16,"l":6.1101,"n":36,"o":6.16,"t":"2026-09-22T14:15:00Z","v":4354,"vw":6.151445},{"c":6.14,"h":6.14,"l":6.12,"n":18,"o":6.1399,"t":"2026-09-22T14:30:00Z","v":2235,"vw":6.136524},{"c":6.16,"h":6.16,"l":6.11,"n":42,"o":6.11,"t":"2026-09-22T15:00:00Z","v":1139,"vw":6.131546},{"c":6.12,"h":6.12,"l":6.12,"n":6,"o":6.12,"t":"2026-09-22T15:15:00Z","v":863,"vw":6.12},{"c":6.12,"h":6.2,"l":6.12,"n":73,"o":6.145,"t":"2026-09-22T15:30:00Z","v":9098,"vw":6.167665},{"c":6.141,"h":6.141,"l":6.115,"n":15,"o":6.12,"t":"2026-09-22T15:45:00Z","v":695,"vw":6.124032},{"c":6.155,"h":6.155,"l":6.155,"n":7,"o":6.155,"t":"2026-09-22T16:00:00Z","v":107,"vw":6.155},{"c":6.16,"h":6.17,"l":6.16,"n":20,"o":6.16,"t":"2026-09-22T16:15:00Z","v":741,"vw":6.162},{"c":6.14,"h":6.14,"l":6.14,"n":2,"o":6.14,"t":"2026-09-22T16:30:00Z","v":101,"vw":6.14},{"c":6.16,"h":6.18,"l":6.14,"n":30,"o":6.1505,"t":"2026-09-22T16:45:00Z","v":1193,"vw":6.158079},{"c":6.15,"h":6.15,"l":6.15,"n":6,"o":6.15,"t":"2026-09-22T17:00:00Z","v":111,"vw":6.15},{"c":6.17,"h":6.17,"l":6.155,"n":33,"o":6.155,"t":"2026-09-22T17:30:00Z","v":1239,"vw":6.166429},{"c":6.14,"h":6.14,"l":6.14,"n":8,"o":6.14,"t":"2026-09-22T17:45:00Z","v":202,"vw":6.14},{"c":6.14,"h":6.15,"l":6.13,"n":55,"o":6.13,"t":"2026-09-22T18:00:00Z","v":1722,"vw":6.141571},{"c":6.1124,"h":6.15,"l":6.1124,"n":25,"o":6.1499,"t":"2026-09-22T18:15:00Z","v":4937,"vw":6.129021},{"c":6.1,"h":6.1,"l":6.1,"n":3,"o":6.1,"t":"2026-09-22T18:30:00Z","v":134,"vw":6.1},{"c":6.105,"h":6.105,"l":6.1,"n":11,"o":6.1,"t":"2026-09-22T18:45:00Z","v":431,"vw":6.103},{"c":6.11,"h":6.11,"l":6.11,"n":6,"o":6.11,"t":"2026-09-22T19:00:00Z","v":313,"vw":6.11},{"c":6.12,"h":6.12,"l":6.11,"n":23,"o":6.11,"t":"2026-09-22T19:15:00Z","v":915,"vw":6.1152},{"c":6.12,"h":6.12,"l":6.11,"n":78,"o":6.11,"t":"2026-09-22T19:30:00Z","v":2154,"vw":6.113618},{"c":6.09,"h":6.12,"l":6.06,"n":241,"o":6.11,"t":"2026-09-22T19:45:00Z","v":9076,"vw":6.081516},{"c":6.07,"h":6.07,"l":6.07,"n":8,"o":6.07,"t":"2026-09-22T20:00:00Z","v":8099,"vw":6.07},{"c":6.05,"h":6.12,"l":6.04,"n":19,"o":6.05,"t":"2026-09-23T13:30:00Z","v":4520,"vw":6.057504},{"c":6.05,"h":6.06,"l":6.01,"n":17,"o":6.04,"t":"2026-09-23T13:45:00Z","v":2409,"vw":6.035208},{"c":6.07,"h":6.07,"l":6.07,"n":5,"o":6.07,"t":"2026-09-23T14:00:00Z","v":118,"vw":6.07},{"c":6.0471,"h":6.0471,"l":6.0471,"n":7,"o":6.0471,"t":"2026-09-23T14:15:00Z","v":325,"vw":6.0471},{"c":6.04,"h":6.04,"l":6.04,"n":13,"o":6.04,"t":"2026-09-23T14:30:00Z","v":506,"vw":6.04},{"c":6.0599,"h":6.0599,"l":6.02,"n":6,"o":6.02,"t":"2026-09-23T14:45:00Z","v":273,"vw":6.03995},{"c":6.05,"h":6.0648,"l":6.01,"n":50,"o":6.01,"t":"2026-09-23T15:00:00Z","v":2474,"vw":6.049229},{"c":6.07,"h":6.07,"l":6.05,"n":27,"o":6.05,"t":"2026-09-23T15:15:00Z","v":3168,"vw":6.057346},{"c":6.05,"h":6.07,"l":6.05,"n":35,"o":6.07,"t":"2026-09-23T15:30:00Z","v":1675,"vw":6.059524},{"c":6,"h":6.05,"l":5.945,"n":108,"o":6.03,"t":"2026-09-23T15:45:00Z","v":29344,"vw":6.014958},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-09-23T16:00:00Z","v":500,"vw":6},{"c":5.97,"h":5.985,"l":5.96,"n":27,"o":5.985,"t":"2026-09-23T16:15:00Z","v":7652,"vw":5.97703},{"c":5.9601,"h":5.9601,"l":5.9601,"n":2,"o":5.9601,"t":"2026-09-23T16:30:00Z","v":178,"vw":5.9601},{"c":5.96,"h":5.981,"l":5.96,"n":9,"o":5.975,"t":"2026-09-23T16:45:00Z","v":566,"vw":5.973458},{"c":5.965,"h":5.965,"l":5.96,"n":3,"o":5.96,"t":"2026-09-23T17:00:00Z","v":201,"vw":5.9625},{"c":5.96,"h":5.98,"l":5.9537,"n":20,"o":5.965,"t":"2026-09-23T17:15:00Z","v":3648,"vw":5.963853},{"c":5.99,"h":5.99,"l":5.96,"n":34,"o":5.96,"t":"2026-09-23T17:30:00Z","v":8363,"vw":5.968718},{"c":5.99,"h":5.99,"l":5.98,"n":13,"o":5.99,"t":"2026-09-23T17:45:00Z","v":645,"vw":5.985},{"c":5.95,"h":5.97,"l":5.95,"n":25,"o":5.97,"t":"2026-09-23T18:00:00Z","v":3647,"vw":5.952052},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-09-23T18:15:00Z","v":200,"vw":5.95},{"c":5.92,"h":5.92,"l":5.92,"n":3,"o":5.92,"t":"2026-09-23T18:30:00Z","v":104,"vw":5.92},{"c":5.938,"h":5.938,"l":5.92,"n":15,"o":5.93,"t":"2026-09-23T18:45:00Z","v":871,"vw":5.931818},{"c":5.9256,"h":5.9256,"l":5.9256,"n":2,"o":5.9256,"t":"2026-09-23T19:00:00Z","v":105,"vw":5.9256},{"c":5.945,"h":5.9555,"l":5.93,"n":17,"o":5.9555,"t":"2026-09-23T19:15:00Z","v":1261,"vw":5.947805},{"c":5.92,"h":5.92,"l":5.92,"n":3,"o":5.92,"t":"2026-09-23T19:30:00Z","v":116,"vw":5.92},{"c":5.93,"h":5.93,"l":5.9,"n":209,"o":5.93,"t":"2026-09-23T19:45:00Z","v":13366,"vw":5.92133},{"c":5.92,"h":5.92,"l":5.92,"n":5,"o":5.92,"t":"2026-09-23T20:00:00Z","v":3749,"vw":5.92},{"c":6.0299,"h":6.0299,"l":6.0299,"n":3,"o":6.0299,"t":"2026-09-24T13:00:00Z","v":1001,"vw":6.0299},{"c":5.835,"h":5.9627,"l":5.8238,"n":141,"o":5.9,"t":"2026-09-24T13:30:00Z","v":10976,"vw":5.91633},{"c":5.835,"h":5.88,"l":5.83,"n":20,"o":5.8676,"t":"2026-09-24T13:45:00Z","v":1810,"vw":5.850489},{"c":5.93,"h":5.93,"l":5.8,"n":118,"o":5.85,"t":"2026-09-24T14:00:00Z","v":38635,"vw":5.891053},{"c":5.9,"h":5.93,"l":5.9,"n":18,"o":5.93,"t":"2026-09-24T14:15:00Z","v":1316,"vw":5.912021},{"c":5.9001,"h":5.93,"l":5.8879,"n":57,"o":5.8879,"t":"2026-09-24T14:30:00Z","v":7500,"vw":5.912828},{"c":5.925,"h":5.925,"l":5.916,"n":13,"o":5.92,"t":"2026-09-24T14:45:00Z","v":1202,"vw":5.922714},{"c":5.86,"h":5.935,"l":5.86,"n":117,"o":5.92,"t":"2026-09-24T15:00:00Z","v":13494,"vw":5.919605},{"c":5.855,"h":5.883,"l":5.845,"n":19,"o":5.86,"t":"2026-09-24T15:15:00Z","v":1768,"vw":5.862161},{"c":5.845,"h":5.87,"l":5.83,"n":30,"o":5.855,"t":"2026-09-24T15:30:00Z","v":1572,"vw":5.847803},{"c":5.855,"h":5.86,"l":5.84,"n":29,"o":5.84,"t":"2026-09-24T15:45:00Z","v":1247,"vw":5.847},{"c":5.93,"h":5.93,"l":5.83,"n":64,"o":5.87,"t":"2026-09-24T16:00:00Z","v":17681,"vw":5.887839},{"c":5.87,"h":5.91,"l":5.86,"n":45,"o":5.89,"t":"2026-09-24T16:15:00Z","v":2294,"vw":5.886071},{"c":5.88,"h":5.905,"l":5.835,"n":49,"o":5.865,"t":"2026-09-24T16:30:00Z","v":3475,"vw":5.855908},{"c":5.875,"h":5.875,"l":5.875,"n":2,"o":5.875,"t":"2026-09-24T16:45:00Z","v":138,"vw":5.875},{"c":5.89,"h":5.89,"l":5.85,"n":50,"o":5.85,"t":"2026-09-24T17:00:00Z","v":5253,"vw":5.871975},{"c":5.87,"h":5.91,"l":5.84,"n":41,"o":5.89,"t":"2026-09-24T17:15:00Z","v":5192,"vw":5.86592},{"c":5.86,"h":5.87,"l":5.84,"n":25,"o":5.84,"t":"2026-09-24T17:30:00Z","v":807,"vw":5.858333},{"c":5.845,"h":5.85,"l":5.84,"n":23,"o":5.84,"t":"2026-09-24T17:45:00Z","v":1576,"vw":5.846923},{"c":5.84,"h":5.86,"l":5.84,"n":8,"o":5.845,"t":"2026-09-24T18:00:00Z","v":399,"vw":5.848333},{"c":5.835,"h":5.87,"l":5.83,"n":87,"o":5.865,"t":"2026-09-24T18:15:00Z","v":4228,"vw":5.855173},{"c":5.815,"h":5.82,"l":5.815,"n":13,"o":5.82,"t":"2026-09-24T18:30:00Z","v":1504,"vw":5.817972},{"c":5.8,"h":5.815,"l":5.8,"n":12,"o":5.8,"t":"2026-09-24T18:45:00Z","v":530,"vw":5.80375},{"c":5.825,"h":5.825,"l":5.8,"n":35,"o":5.8,"t":"2026-09-24T19:00:00Z","v":1519,"vw":5.815256},{"c":5.84,"h":5.84,"l":5.81,"n":70,"o":5.81,"t":"2026-09-24T19:15:00Z","v":2325,"vw":5.827519},{"c":5.825,"h":5.84,"l":5.82,"n":45,"o":5.84,"t":"2026-09-24T19:30:00Z","v":1974,"vw":5.831645},{"c":5.83,"h":5.86,"l":5.8,"n":289,"o":5.812,"t":"2026-09-24T19:45:00Z","v":22748,"vw":5.834335},{"c":5.82,"h":5.82,"l":5.82,"n":9,"o":5.82,"t":"2026-09-24T20:00:00Z","v":12993,"vw":5.82},{"c":5.8184,"h":5.88,"l":5.75,"n":28,"o":5.88,"t":"2026-09-25T13:30:00Z","v":4199,"vw":5.811022},{"c":5.81,"h":5.8852,"l":5.81,"n":8,"o":5.8852,"t":"2026-09-25T13:45:00Z","v":1373,"vw":5.855058},{"c":5.81,"h":5.81,"l":5.81,"n":3,"o":5.81,"t":"2026-09-25T14:00:00Z","v":296,"vw":5.81},{"c":5.83,"h":5.85,"l":5.77,"n":21,"o":5.805,"t":"2026-09-25T14:15:00Z","v":10489,"vw":5.798568},{"c":5.8439,"h":5.88,"l":5.8439,"n":32,"o":5.875,"t":"2026-09-25T14:30:00Z","v":1593,"vw":5.857936},{"c":5.8611,"h":5.885,"l":5.83,"n":15,"o":5.885,"t":"2026-09-25T14:45:00Z","v":633,"vw":5.863399},{"c":5.88,"h":5.9,"l":5.86,"n":58,"o":5.86,"t":"2026-09-25T15:00:00Z","v":2293,"vw":5.886728},{"c":5.83,"h":5.86,"l":5.83,"n":30,"o":5.86,"t":"2026-09-25T15:15:00Z","v":887,"vw":5.851667},{"c":5.79,"h":5.83,"l":5.75,"n":44,"o":5.83,"t":"2026-09-25T15:30:00Z","v":12533,"vw":5.814492},{"c":5.785,"h":5.785,"l":5.785,"n":6,"o":5.785,"t":"2026-09-25T15:45:00Z","v":153,"vw":5.785},{"c":5.795,"h":5.82,"l":5.77,"n":24,"o":5.77,"t":"2026-09-25T16:00:00Z","v":3193,"vw":5.796753},{"c":5.81,"h":5.81,"l":5.795,"n":3,"o":5.795,"t":"2026-09-25T16:15:00Z","v":427,"vw":5.79875},{"c":5.78,"h":5.8,"l":5.78,"n":21,"o":5.8,"t":"2026-09-25T16:30:00Z","v":1763,"vw":5.795489},{"c":5.815,"h":5.86,"l":5.79,"n":79,"o":5.79,"t":"2026-09-25T17:00:00Z","v":59254,"vw":5.819906},{"c":5.815,"h":5.82,"l":5.81,"n":67,"o":5.815,"t":"2026-09-25T17:15:00Z","v":14915,"vw":5.818143},{"c":5.81,"h":5.82,"l":5.8,"n":86,"o":5.82,"t":"2026-09-25T17:30:00Z","v":9379,"vw":5.815225},{"c":5.815,"h":5.82,"l":5.815,"n":61,"o":5.815,"t":"2026-09-25T17:45:00Z","v":4024,"vw":5.815278},{"c":5.88,"h":5.905,"l":5.815,"n":140,"o":5.815,"t":"2026-09-25T18:00:00Z","v":20893,"vw":5.836391},{"c":5.87,"h":5.88,"l":5.87,"n":47,"o":5.87,"t":"2026-09-25T18:15:00Z","v":2462,"vw":5.8725},{"c":5.905,"h":5.94,"l":5.87,"n":91,"o":5.9,"t":"2026-09-25T18:30:00Z","v":4216,"vw":5.898274},{"c":5.93,"h":5.93,"l":5.89,"n":57,"o":5.89,"t":"2026-09-25T18:45:00Z","v":2765,"vw":5.918095},{"c":5.91,"h":5.94,"l":5.91,"n":63,"o":5.92,"t":"2026-09-25T19:00:00Z","v":10060,"vw":5.931094},{"c":5.92,"h":5.92,"l":5.865,"n":99,"o":5.9,"t":"2026-09-25T19:15:00Z","v":6032,"vw":5.889077},{"c":5.93,"h":5.93,"l":5.86,"n":223,"o":5.91,"t":"2026-09-25T19:30:00Z","v":16055,"vw":5.894868},{"c":5.91,"h":5.93,"l":5.89,"n":423,"o":5.91,"t":"2026-09-25T19:45:00Z","v":31340,"vw":5.914837},{"c":5.91,"h":5.91,"l":5.91,"n":20,"o":5.91,"t":"2026-09-25T20:00:00Z","v":7466,"vw":5.91},{"c":5.85,"h":5.85,"l":5.85,"n":9,"o":5.85,"t":"2026-09-28T09:15:00Z","v":167,"vw":5.85},{"c":5.8003,"h":5.8003,"l":5.8003,"n":1,"o":5.8003,"t":"2026-09-28T10:30:00Z","v":180,"vw":5.8003},{"c":5.82,"h":5.91,"l":5.8182,"n":50,"o":5.91,"t":"2026-09-28T13:30:00Z","v":12114,"vw":5.897345},{"c":5.795,"h":5.82,"l":5.795,"n":18,"o":5.82,"t":"2026-09-28T13:45:00Z","v":4221,"vw":5.80987},{"c":5.86,"h":5.87,"l":5.83,"n":66,"o":5.83,"t":"2026-09-28T14:00:00Z","v":2880,"vw":5.857836},{"c":5.88,"h":5.89,"l":5.88,"n":20,"o":5.89,"t":"2026-09-28T14:15:00Z","v":687,"vw":5.882463},{"c":5.9099,"h":5.9099,"l":5.9099,"n":2,"o":5.9099,"t":"2026-09-28T15:00:00Z","v":301,"vw":5.9099},{"c":5.87,"h":5.87,"l":5.85,"n":15,"o":5.86,"t":"2026-09-28T15:15:00Z","v":789,"vw":5.857198},{"c":5.8503,"h":5.86,"l":5.8503,"n":16,"o":5.855,"t":"2026-09-28T15:45:00Z","v":630,"vw":5.855496},{"c":5.865,"h":5.865,"l":5.865,"n":3,"o":5.865,"t":"2026-09-28T16:00:00Z","v":203,"vw":5.865},{"c":5.875,"h":5.8777,"l":5.86,"n":45,"o":5.865,"t":"2026-09-28T16:15:00Z","v":2123,"vw":5.868323},{"c":5.868,"h":5.88,"l":5.83,"n":24,"o":5.88,"t":"2026-09-28T16:30:00Z","v":1375,"vw":5.86158},{"c":5.868,"h":5.868,"l":5.868,"n":4,"o":5.868,"t":"2026-09-28T16:45:00Z","v":218,"vw":5.868},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-09-28T17:00:00Z","v":220,"vw":5.85},{"c":5.84,"h":5.85,"l":5.84,"n":19,"o":5.84,"t":"2026-09-28T17:15:00Z","v":2125,"vw":5.847219},{"c":5.85,"h":5.8562,"l":5.85,"n":5,"o":5.8562,"t":"2026-09-28T17:30:00Z","v":252,"vw":5.853382},{"c":5.8599,"h":5.8599,"l":5.84,"n":10,"o":5.84,"t":"2026-09-28T17:45:00Z","v":1601,"vw":5.843458},{"c":5.8678,"h":5.8708,"l":5.84,"n":30,"o":5.86,"t":"2026-09-28T18:00:00Z","v":1697,"vw":5.856826},{"c":5.88,"h":5.88,"l":5.8623,"n":12,"o":5.8623,"t":"2026-09-28T18:15:00Z","v":396,"vw":5.870305},{"c":5.888,"h":5.89,"l":5.888,"n":14,"o":5.89,"t":"2026-09-28T18:30:00Z","v":1162,"vw":5.8882},{"c":5.85,"h":5.88,"l":5.85,"n":46,"o":5.88,"t":"2026-09-28T18:45:00Z","v":9758,"vw":5.851327},{"c":5.86,"h":5.87,"l":5.85,"n":52,"o":5.87,"t":"2026-09-28T19:00:00Z","v":3776,"vw":5.857308},{"c":5.85,"h":5.865,"l":5.835,"n":106,"o":5.85,"t":"2026-09-28T19:15:00Z","v":16828,"vw":5.850257},{"c":5.82,"h":5.85,"l":5.805,"n":96,"o":5.85,"t":"2026-09-28T19:30:00Z","v":7720,"vw":5.821484},{"c":5.84,"h":5.86,"l":5.82,"n":191,"o":5.83,"t":"2026-09-28T19:45:00Z","v":9707,"vw":5.835627},{"c":5.83,"h":5.83,"l":5.83,"n":21,"o":5.83,"t":"2026-09-28T20:00:00Z","v":9986,"vw":5.83},{"c":5.7,"h":5.7,"l":5.69,"n":3,"o":5.7,"t":"2026-09-28T23:00:00Z","v":1246,"vw":5.698026},{"c":5.68,"h":5.7,"l":5.64,"n":5,"o":5.64,"t":"2026-09-28T23:15:00Z","v":807,"vw":5.676849},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-09-29T10:00:00Z","v":120,"vw":5.82},{"c":5.76,"h":5.8178,"l":5.76,"n":20,"o":5.76,"t":"2026-09-29T13:30:00Z","v":2183,"vw":5.765084},{"c":5.84,"h":5.84,"l":5.73,"n":51,"o":5.73,"t":"2026-09-29T14:15:00Z","v":3842,"vw":5.75591},{"c":5.83,"h":5.85,"l":5.82,"n":79,"o":5.83,"t":"2026-09-29T14:30:00Z","v":2374,"vw":5.831176},{"c":5.805,"h":5.83,"l":5.79,"n":35,"o":5.83,"t":"2026-09-29T14:45:00Z","v":2390,"vw":5.808881},{"c":5.765,"h":5.82,"l":5.7357,"n":59,"o":5.79,"t":"2026-09-29T15:00:00Z","v":20425,"vw":5.803739},{"c":5.765,"h":5.765,"l":5.765,"n":18,"o":5.765,"t":"2026-09-29T15:15:00Z","v":749,"vw":5.765},{"c":5.78,"h":5.8,"l":5.76,"n":19,"o":5.77,"t":"2026-09-29T15:30:00Z","v":3103,"vw":5.77},{"c":5.795,"h":5.795,"l":5.77,"n":14,"o":5.77,"t":"2026-09-29T15:45:00Z","v":1087,"vw":5.7925},{"c":5.76,"h":5.8,"l":5.76,"n":22,"o":5.79,"t":"2026-09-29T16:00:00Z","v":2323,"vw":5.772895},{"c":5.73,"h":5.75,"l":5.72,"n":34,"o":5.75,"t":"2026-09-29T16:15:00Z","v":1381,"vw":5.736111},{"c":5.775,"h":5.775,"l":5.72,"n":57,"o":5.7201,"t":"2026-09-29T16:30:00Z","v":10952,"vw":5.736137},{"c":5.7349,"h":5.755,"l":5.7349,"n":23,"o":5.75,"t":"2026-09-29T16:45:00Z","v":1808,"vw":5.746565},{"c":5.75,"h":5.75,"l":5.75,"n":4,"o":5.75,"t":"2026-09-29T17:00:00Z","v":802,"vw":5.75},{"c":5.755,"h":5.755,"l":5.75,"n":11,"o":5.75,"t":"2026-09-29T17:15:00Z","v":535,"vw":5.7525},{"c":5.745,"h":5.745,"l":5.74,"n":22,"o":5.7435,"t":"2026-09-29T17:30:00Z","v":1079,"vw":5.742102},{"c":5.68,"h":5.74,"l":5.68,"n":23,"o":5.74,"t":"2026-09-29T17:45:00Z","v":1596,"vw":5.71694},{"c":5.71,"h":5.73,"l":5.7,"n":19,"o":5.7,"t":"2026-09-29T18:00:00Z","v":3083,"vw":5.705345},{"c":5.72,"h":5.75,"l":5.7,"n":25,"o":5.73,"t":"2026-09-29T18:15:00Z","v":1700,"vw":5.730603},{"c":5.67,"h":5.715,"l":5.67,"n":43,"o":5.71,"t":"2026-09-29T18:45:00Z","v":2169,"vw":5.697997},{"c":5.67,"h":5.6895,"l":5.65,"n":37,"o":5.6895,"t":"2026-09-29T19:00:00Z","v":3607,"vw":5.669717},{"c":5.66,"h":5.68,"l":5.65,"n":53,"o":5.665,"t":"2026-09-29T19:15:00Z","v":3489,"vw":5.666801},{"c":5.66,"h":5.67,"l":5.645,"n":33,"o":5.67,"t":"2026-09-29T19:30:00Z","v":2608,"vw":5.656943},{"c":5.67,"h":5.67,"l":5.64,"n":100,"o":5.65,"t":"2026-09-29T19:45:00Z","v":6313,"vw":5.65996},{"c":5.64,"h":5.64,"l":5.64,"n":11,"o":5.64,"t":"2026-09-29T20:00:00Z","v":5909,"vw":5.64},{"c":5.52,"h":5.52,"l":5.52,"n":4,"o":5.52,"t":"2026-09-29T23:30:00Z","v":103,"vw":5.52},{"c":5.7,"h":5.7,"l":5.5605,"n":75,"o":5.64,"t":"2026-09-30T13:30:00Z","v":10107,"vw":5.645533},{"c":5.65,"h":5.77,"l":5.65,"n":15,"o":5.66,"t":"2026-09-30T13:45:00Z","v":667,"vw":5.686667},{"c":5.66,"h":5.79,"l":5.66,"n":22,"o":5.735,"t":"2026-09-30T14:15:00Z","v":4027,"vw":5.769642},{"c":5.71,"h":5.71,"l":5.685,"n":11,"o":5.685,"t":"2026-09-30T14:30:00Z","v":11568,"vw":5.705447},{"c":5.69,"h":5.695,"l":5.67,"n":77,"o":5.695,"t":"2026-09-30T14:45:00Z","v":5432,"vw":5.690071},{"c":5.68,"h":5.7,"l":5.68,"n":48,"o":5.7,"t":"2026-09-30T15:00:00Z","v":6493,"vw":5.69532},{"c":5.66,"h":5.6955,"l":5.66,"n":75,"o":5.695,"t":"2026-09-30T15:15:00Z","v":7140,"vw":5.687478},{"c":5.655,"h":5.68,"l":5.64,"n":54,"o":5.66,"t":"2026-09-30T15:30:00Z","v":5647,"vw":5.65327},{"c":5.66,"h":5.6601,"l":5.625,"n":40,"o":5.66,"t":"2026-09-30T15:45:00Z","v":4304,"vw":5.643689},{"c":5.65,"h":5.65,"l":5.64,"n":25,"o":5.64,"t":"2026-09-30T16:00:00Z","v":1435,"vw":5.645469},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-09-30T16:30:00Z","v":200,"vw":5.66},{"c":5.67,"h":5.67,"l":5.67,"n":25,"o":5.67,"t":"2026-09-30T16:45:00Z","v":394,"vw":5.67},{"c":5.655,"h":5.655,"l":5.655,"n":1,"o":5.655,"t":"2026-09-30T17:00:00Z","v":226,"vw":5.655},{"c":5.63,"h":5.64,"l":5.62,"n":16,"o":5.63,"t":"2026-09-30T17:15:00Z","v":960,"vw":5.631667},{"c":5.64,"h":5.64,"l":5.64,"n":13,"o":5.64,"t":"2026-09-30T17:30:00Z","v":686,"vw":5.64},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-09-30T17:45:00Z","v":138,"vw":5.63},{"c":5.58,"h":5.64,"l":5.58,"n":65,"o":5.6245,"t":"2026-09-30T18:00:00Z","v":3903,"vw":5.602836},{"c":5.57,"h":5.58,"l":5.57,"n":17,"o":5.58,"t":"2026-09-30T18:15:00Z","v":829,"vw":5.572},{"c":5.57,"h":5.59,"l":5.55,"n":70,"o":5.56,"t":"2026-09-30T18:30:00Z","v":4154,"vw":5.569799},{"c":5.59,"h":5.59,"l":5.58,"n":19,"o":5.58,"t":"2026-09-30T18:45:00Z","v":1103,"vw":5.581429},{"c":5.59,"h":5.6,"l":5.5799,"n":65,"o":5.58,"t":"2026-09-30T19:00:00Z","v":13284,"vw":5.590137},{"c":5.6,"h":5.6,"l":5.59,"n":23,"o":5.6,"t":"2026-09-30T19:15:00Z","v":807,"vw":5.595},{"c":5.58,"h":5.6,"l":5.58,"n":86,"o":5.6,"t":"2026-09-30T19:30:00Z","v":3639,"vw":5.588907},{"c":5.57,"h":5.59,"l":5.55,"n":109,"o":5.59,"t":"2026-09-30T19:45:00Z","v":7286,"vw":5.560891},{"c":5.58,"h":5.58,"l":5.58,"n":6,"o":5.58,"t":"2026-09-30T20:00:00Z","v":6884,"vw":5.58},{"c":5.57,"h":5.57,"l":5.57,"n":8,"o":5.57,"t":"2026-09-30T22:15:00Z","v":500,"vw":5.57},{"c":5.585,"h":5.62,"l":5.53,"n":61,"o":5.56,"t":"2026-10-01T13:30:00Z","v":9920,"vw":5.589506},{"c":5.5,"h":5.565,"l":5.45,"n":21,"o":5.565,"t":"2026-10-01T13:45:00Z","v":1590,"vw":5.488131},{"c":5.51,"h":5.51,"l":5.45,"n":60,"o":5.485,"t":"2026-10-01T14:00:00Z","v":4478,"vw":5.476431},{"c":5.575,"h":5.575,"l":5.495,"n":18,"o":5.51,"t":"2026-10-01T14:15:00Z","v":5274,"vw":5.502579},{"c":5.6,"h":5.6,"l":5.5,"n":19,"o":5.585,"t":"2026-10-01T14:30:00Z","v":2135,"vw":5.547803},{"c":5.53,"h":5.605,"l":5.4823,"n":20,"o":5.4823,"t":"2026-10-01T14:45:00Z","v":4123,"vw":5.582172},{"c":5.58,"h":5.585,"l":5.58,"n":25,"o":5.585,"t":"2026-10-01T15:00:00Z","v":1570,"vw":5.582717},{"c":5.565,"h":5.62,"l":5.54,"n":54,"o":5.59,"t":"2026-10-01T15:15:00Z","v":4149,"vw":5.568186},{"c":5.595,"h":5.61,"l":5.51,"n":43,"o":5.61,"t":"2026-10-01T15:30:00Z","v":4936,"vw":5.534181},{"c":5.55,"h":5.585,"l":5.51,"n":29,"o":5.585,"t":"2026-10-01T15:45:00Z","v":4106,"vw":5.52478},{"c":5.59,"h":5.59,"l":5.58,"n":3,"o":5.58,"t":"2026-10-01T16:00:00Z","v":300,"vw":5.586667},{"c":5.59,"h":5.59,"l":5.56,"n":3,"o":5.56,"t":"2026-10-01T16:15:00Z","v":300,"vw":5.58},{"c":5.6,"h":5.62,"l":5.57,"n":21,"o":5.57,"t":"2026-10-01T16:30:00Z","v":2974,"vw":5.579931},{"c":5.6,"h":5.615,"l":5.59,"n":9,"o":5.59,"t":"2026-10-01T16:45:00Z","v":652,"vw":5.600833},{"c":5.58,"h":5.58,"l":5.55,"n":26,"o":5.58,"t":"2026-10-01T17:00:00Z","v":2141,"vw":5.565625},{"c":5.59,"h":5.63,"l":5.58,"n":51,"o":5.58,"t":"2026-10-01T17:15:00Z","v":2160,"vw":5.600369},{"c":5.625,"h":5.66,"l":5.6,"n":57,"o":5.6,"t":"2026-10-01T17:30:00Z","v":2038,"vw":5.630678},{"c":5.645,"h":5.66,"l":5.64,"n":16,"o":5.64,"t":"2026-10-01T17:45:00Z","v":786,"vw":5.646403},{"c":5.61,"h":5.645,"l":5.605,"n":45,"o":5.645,"t":"2026-10-01T18:00:00Z","v":2290,"vw":5.622328},{"c":5.615,"h":5.63,"l":5.6001,"n":43,"o":5.63,"t":"2026-10-01T18:15:00Z","v":3679,"vw":5.614621},{"c":5.63,"h":5.63,"l":5.61,"n":31,"o":5.61,"t":"2026-10-01T18:30:00Z","v":1515,"vw":5.62125},{"c":5.62,"h":5.63,"l":5.595,"n":29,"o":5.61,"t":"2026-10-01T18:45:00Z","v":1386,"vw":5.60749},{"c":5.61,"h":5.63,"l":5.59,"n":21,"o":5.63,"t":"2026-10-01T19:00:00Z","v":1032,"vw":5.616},{"c":5.615,"h":5.63,"l":5.61,"n":70,"o":5.61,"t":"2026-10-01T19:15:00Z","v":2992,"vw":5.618617},{"c":5.61,"h":5.615,"l":5.59,"n":37,"o":5.615,"t":"2026-10-01T19:30:00Z","v":3043,"vw":5.60635},{"c":5.64,"h":5.64,"l":5.59,"n":291,"o":5.6,"t":"2026-10-01T19:45:00Z","v":18948,"vw":5.625466},{"c":5.625,"h":5.625,"l":5.625,"n":14,"o":5.625,"t":"2026-10-01T20:00:00Z","v":4764,"vw":5.625},{"c":5.68,"h":5.69,"l":5.68,"n":8,"o":5.69,"t":"2026-10-02T13:30:00Z","v":1540,"vw":5.688046},{"c":5.69,"h":5.73,"l":5.68,"n":11,"o":5.71,"t":"2026-10-02T13:45:00Z","v":1429,"vw":5.687294},{"c":5.795,"h":5.82,"l":5.65,"n":85,"o":5.7299,"t":"2026-10-02T14:00:00Z","v":6821,"vw":5.768597},{"c":5.8,"h":5.8,"l":5.77,"n":58,"o":5.795,"t":"2026-10-02T14:15:00Z","v":3545,"vw":5.793103},{"c":5.81,"h":5.82,"l":5.8,"n":115,"o":5.82,"t":"2026-10-02T14:30:00Z","v":23031,"vw":5.818749},{"c":5.79,"h":5.82,"l":5.79,"n":52,"o":5.82,"t":"2026-10-02T14:45:00Z","v":8173,"vw":5.815347},{"c":5.78,"h":5.81,"l":5.78,"n":70,"o":5.78,"t":"2026-10-02T15:00:00Z","v":4103,"vw":5.785886},{"c":5.765,"h":5.78,"l":5.75,"n":32,"o":5.78,"t":"2026-10-02T15:15:00Z","v":1851,"vw":5.770132},{"c":5.765,"h":5.765,"l":5.765,"n":4,"o":5.765,"t":"2026-10-02T15:30:00Z","v":220,"vw":5.765},{"c":5.775,"h":5.775,"l":5.765,"n":10,"o":5.765,"t":"2026-10-02T15:45:00Z","v":495,"vw":5.7725},{"c":5.775,"h":5.7775,"l":5.775,"n":16,"o":5.7775,"t":"2026-10-02T16:00:00Z","v":1906,"vw":5.776486},{"c":5.76,"h":5.79,"l":5.76,"n":50,"o":5.775,"t":"2026-10-02T16:15:00Z","v":3200,"vw":5.775396},{"c":5.78,"h":5.79,"l":5.775,"n":15,"o":5.79,"t":"2026-10-02T16:30:00Z","v":766,"vw":5.783521},{"c":5.785,"h":5.8,"l":5.77,"n":20,"o":5.77,"t":"2026-10-02T16:45:00Z","v":899,"vw":5.7875},{"c":5.79,"h":5.79,"l":5.77,"n":13,"o":5.77,"t":"2026-10-02T17:00:00Z","v":582,"vw":5.783789},{"c":5.775,"h":5.8,"l":5.775,"n":52,"o":5.8,"t":"2026-10-02T17:15:00Z","v":5563,"vw":5.78984},{"c":5.765,"h":5.8,"l":5.765,"n":23,"o":5.775,"t":"2026-10-02T17:30:00Z","v":3101,"vw":5.781964},{"c":5.765,"h":5.8,"l":5.765,"n":47,"o":5.79,"t":"2026-10-02T17:45:00Z","v":1959,"vw":5.787025},{"c":5.8,"h":5.8,"l":5.775,"n":8,"o":5.775,"t":"2026-10-02T18:00:00Z","v":464,"vw":5.793902},{"c":5.75,"h":5.78,"l":5.75,"n":19,"o":5.78,"t":"2026-10-02T18:15:00Z","v":2509,"vw":5.759166},{"c":5.7825,"h":5.79,"l":5.76,"n":41,"o":5.775,"t":"2026-10-02T18:30:00Z","v":1328,"vw":5.77675},{"c":5.75,"h":5.76,"l":5.75,"n":34,"o":5.76,"t":"2026-10-02T18:45:00Z","v":1619,"vw":5.758091},{"c":5.775,"h":5.8,"l":5.775,"n":45,"o":5.7788,"t":"2026-10-02T19:00:00Z","v":2253,"vw":5.784233},{"c":5.8,"h":5.82,"l":5.79,"n":47,"o":5.79,"t":"2026-10-02T19:15:00Z","v":2970,"vw":5.814062},{"c":5.82,"h":5.82,"l":5.745,"n":86,"o":5.79,"t":"2026-10-02T19:30:00Z","v":3609,"vw":5.777233},{"c":5.8,"h":5.82,"l":5.77,"n":443,"o":5.79,"t":"2026-10-02T19:45:00Z","v":17688,"vw":5.794038},{"c":5.8,"h":5.8,"l":5.8,"n":14,"o":5.8,"t":"2026-10-02T20:00:00Z","v":14255,"vw":5.8},{"c":5.74,"h":5.865,"l":5.7379,"n":150,"o":5.82,"t":"2026-10-05T13:30:00Z","v":13684,"vw":5.795979},{"c":5.74,"h":5.77,"l":5.74,"n":2,"o":5.77,"t":"2026-10-05T13:45:00Z","v":325,"vw":5.749231},{"c":5.785,"h":5.85,"l":5.76,"n":36,"o":5.78,"t":"2026-10-05T14:00:00Z","v":1485,"vw":5.798461},{"c":5.86,"h":5.86,"l":5.785,"n":54,"o":5.79,"t":"2026-10-05T14:15:00Z","v":2970,"vw":5.802493},{"c":5.91,"h":5.94,"l":5.815,"n":214,"o":5.815,"t":"2026-10-05T14:30:00Z","v":6845,"vw":5.869054},{"c":5.97,"h":5.97,"l":5.905,"n":87,"o":5.905,"t":"2026-10-05T14:45:00Z","v":2927,"vw":5.92703},{"c":5.87,"h":5.92,"l":5.86,"n":119,"o":5.92,"t":"2026-10-05T15:00:00Z","v":9112,"vw":5.894895},{"c":5.825,"h":5.87,"l":5.825,"n":41,"o":5.87,"t":"2026-10-05T15:15:00Z","v":1571,"vw":5.8425},{"c":5.855,"h":5.86,"l":5.82,"n":71,"o":5.82,"t":"2026-10-05T15:30:00Z","v":2677,"vw":5.846299},{"c":5.875,"h":5.88,"l":5.8699,"n":28,"o":5.8699,"t":"2026-10-05T15:45:00Z","v":963,"vw":5.872602},{"c":5.865,"h":5.875,"l":5.85,"n":51,"o":5.86,"t":"2026-10-05T16:00:00Z","v":2267,"vw":5.862308},{"c":5.89,"h":5.9,"l":5.87,"n":127,"o":5.87,"t":"2026-10-05T16:15:00Z","v":8166,"vw":5.894096},{"c":5.875,"h":5.89,"l":5.875,"n":70,"o":5.88,"t":"2026-10-05T16:30:00Z","v":3166,"vw":5.88235},{"c":5.875,"h":5.89,"l":5.875,"n":21,"o":5.875,"t":"2026-10-05T16:45:00Z","v":826,"vw":5.877727},{"c":5.885,"h":5.89,"l":5.875,"n":44,"o":5.875,"t":"2026-10-05T17:00:00Z","v":1650,"vw":5.882244},{"c":5.91,"h":5.91,"l":5.89,"n":160,"o":5.9,"t":"2026-10-05T17:15:00Z","v":17652,"vw":5.89953},{"c":5.9,"h":5.91,"l":5.885,"n":194,"o":5.91,"t":"2026-10-05T17:30:00Z","v":10120,"vw":5.894794},{"c":5.9,"h":5.915,"l":5.9,"n":65,"o":5.91,"t":"2026-10-05T17:45:00Z","v":2588,"vw":5.909031},{"c":5.9,"h":5.9,"l":5.89,"n":112,"o":5.9,"t":"2026-10-05T18:00:00Z","v":3841,"vw":5.896389},{"c":5.91,"h":5.935,"l":5.91,"n":70,"o":5.91,"t":"2026-10-05T18:15:00Z","v":2586,"vw":5.919444},{"c":5.89,"h":5.91,"l":5.89,"n":35,"o":5.91,"t":"2026-10-05T18:30:00Z","v":1143,"vw":5.896875},{"c":5.9,"h":5.9,"l":5.88,"n":46,"o":5.89,"t":"2026-10-05T18:45:00Z","v":1528,"vw":5.883333},{"c":5.88,"h":5.9,"l":5.88,"n":36,"o":5.9,"t":"2026-10-05T19:00:00Z","v":1182,"vw":5.891667},{"c":5.88,"h":5.89,"l":5.88,"n":64,"o":5.885,"t":"2026-10-05T19:15:00Z","v":2212,"vw":5.883929},{"c":5.88,"h":5.89,"l":5.86,"n":123,"o":5.89,"t":"2026-10-05T19:30:00Z","v":6746,"vw":5.871269},{"c":5.85,"h":5.885,"l":5.84,"n":279,"o":5.885,"t":"2026-10-05T19:45:00Z","v":17536,"vw":5.853883},{"c":5.84,"h":5.84,"l":5.84,"n":7,"o":5.84,"t":"2026-10-05T20:00:00Z","v":13391,"vw":5.84},{"c":5.8439,"h":5.8439,"l":5.8439,"n":1,"o":5.8439,"t":"2026-10-05T23:00:00Z","v":500,"vw":5.8439},{"c":5.88,"h":5.88,"l":5.88,"n":9,"o":5.88,"t":"2026-10-06T11:15:00Z","v":239,"vw":5.88},{"c":5.93,"h":5.95,"l":5.91,"n":19,"o":5.91,"t":"2026-10-06T13:30:00Z","v":2091,"vw":5.924286},{"c":5.81,"h":5.9,"l":5.74,"n":62,"o":5.89,"t":"2026-10-06T13:45:00Z","v":8807,"vw":5.848792},{"c":5.91,"h":5.9599,"l":5.88,"n":54,"o":5.88,"t":"2026-10-06T14:00:00Z","v":4909,"vw":5.941859},{"c":5.935,"h":5.935,"l":5.935,"n":2,"o":5.935,"t":"2026-10-06T14:15:00Z","v":101,"vw":5.935},{"c":5.95,"h":5.965,"l":5.94,"n":28,"o":5.965,"t":"2026-10-06T14:30:00Z","v":1527,"vw":5.952},{"c":5.94,"h":5.95,"l":5.91,"n":55,"o":5.95,"t":"2026-10-06T14:45:00Z","v":2304,"vw":5.929268},{"c":5.955,"h":5.955,"l":5.955,"n":19,"o":5.955,"t":"2026-10-06T15:00:00Z","v":515,"vw":5.955},{"c":5.94,"h":5.955,"l":5.93,"n":40,"o":5.955,"t":"2026-10-06T15:15:00Z","v":1222,"vw":5.943103},{"c":5.955,"h":5.955,"l":5.92,"n":77,"o":5.94,"t":"2026-10-06T15:30:00Z","v":3343,"vw":5.93338},{"c":5.95,"h":5.965,"l":5.94,"n":22,"o":5.965,"t":"2026-10-06T15:45:00Z","v":1505,"vw":5.953928},{"c":5.95,"h":5.96,"l":5.95,"n":48,"o":5.95,"t":"2026-10-06T16:00:00Z","v":3080,"vw":5.953217},{"c":5.97,"h":5.97,"l":5.97,"n":11,"o":5.97,"t":"2026-10-06T16:15:00Z","v":561,"vw":5.97},{"c":6,"h":6.02,"l":5.985,"n":68,"o":5.985,"t":"2026-10-06T16:30:00Z","v":4931,"vw":5.99948},{"c":5.985,"h":6.01,"l":5.98,"n":34,"o":6.01,"t":"2026-10-06T16:45:00Z","v":1904,"vw":5.99601},{"c":5.9925,"h":5.9925,"l":5.9701,"n":37,"o":5.985,"t":"2026-10-06T17:00:00Z","v":2389,"vw":5.981683},{"c":6,"h":6,"l":5.945,"n":37,"o":5.98,"t":"2026-10-06T17:15:00Z","v":1570,"vw":5.96964},{"c":5.995,"h":5.995,"l":5.995,"n":12,"o":5.995,"t":"2026-10-06T17:30:00Z","v":362,"vw":5.995},{"c":5.98,"h":6.005,"l":5.98,"n":35,"o":6.005,"t":"2026-10-06T17:45:00Z","v":1728,"vw":5.98634},{"c":5.9534,"h":6,"l":5.9534,"n":8,"o":6,"t":"2026-10-06T18:00:00Z","v":449,"vw":5.965794},{"c":5.99,"h":6,"l":5.99,"n":13,"o":6,"t":"2026-10-06T18:15:00Z","v":561,"vw":5.998051},{"c":5.99,"h":6.02,"l":5.99,"n":38,"o":6.01,"t":"2026-10-06T18:30:00Z","v":1132,"vw":6.006739},{"c":6.03,"h":6.03,"l":6.03,"n":15,"o":6.03,"t":"2026-10-06T18:45:00Z","v":530,"vw":6.03},{"c":6.02,"h":6.03,"l":5.9721,"n":32,"o":6.03,"t":"2026-10-06T19:00:00Z","v":2845,"vw":5.9858},{"c":6.015,"h":6.05,"l":6,"n":63,"o":6.02,"t":"2026-10-06T19:15:00Z","v":5066,"vw":6.010137},{"c":5.96,"h":6,"l":5.96,"n":79,"o":6,"t":"2026-10-06T19:30:00Z","v":3485,"vw":5.974756},{"c":5.995,"h":6,"l":5.975,"n":251,"o":5.99,"t":"2026-10-06T19:45:00Z","v":9934,"vw":5.986623},{"c":5.98,"h":5.98,"l":5.98,"n":7,"o":5.98,"t":"2026-10-06T20:00:00Z","v":5169,"vw":5.98},{"c":6.06,"h":6.19,"l":5.91,"n":363,"o":5.91,"t":"2026-10-07T13:30:00Z","v":23145,"vw":6.074911},{"c":6.01,"h":6.1377,"l":6.01,"n":39,"o":6.1377,"t":"2026-10-07T13:45:00Z","v":4067,"vw":6.11139},{"c":5.9624,"h":5.9625,"l":5.96,"n":12,"o":5.96,"t":"2026-10-07T14:00:00Z","v":1041,"vw":5.962175},{"c":5.9,"h":5.98,"l":5.9,"n":42,"o":5.98,"t":"2026-10-07T14:15:00Z","v":1380,"vw":5.93},{"c":5.87,"h":5.9,"l":5.85,"n":64,"o":5.9,"t":"2026-10-07T14:30:00Z","v":2210,"vw":5.867188},{"c":5.85,"h":5.8999,"l":5.85,"n":52,"o":5.87,"t":"2026-10-07T14:45:00Z","v":14483,"vw":5.889055},{"c":5.85,"h":5.855,"l":5.84,"n":26,"o":5.85,"t":"2026-10-07T15:00:00Z","v":1301,"vw":5.85},{"c":5.76,"h":5.86,"l":5.76,"n":49,"o":5.85,"t":"2026-10-07T15:15:00Z","v":2979,"vw":5.823},{"c":5.78,"h":5.79,"l":5.76,"n":46,"o":5.78,"t":"2026-10-07T15:30:00Z","v":2480,"vw":5.779444},{"c":5.75,"h":5.795,"l":5.75,"n":42,"o":5.795,"t":"2026-10-07T15:45:00Z","v":3652,"vw":5.771212},{"c":5.74,"h":5.77,"l":5.74,"n":47,"o":5.75,"t":"2026-10-07T16:00:00Z","v":7530,"vw":5.760089},{"c":5.735,"h":5.75,"l":5.72,"n":96,"o":5.74,"t":"2026-10-07T16:15:00Z","v":4742,"vw":5.740173},{"c":5.735,"h":5.745,"l":5.72,"n":23,"o":5.745,"t":"2026-10-07T16:30:00Z","v":1289,"vw":5.730833},{"c":5.73,"h":5.76,"l":5.73,"n":31,"o":5.73,"t":"2026-10-07T16:45:00Z","v":1449,"vw":5.746},{"c":5.755,"h":5.76,"l":5.74,"n":10,"o":5.76,"t":"2026-10-07T17:00:00Z","v":2356,"vw":5.755426},{"c":5.73,"h":5.76,"l":5.71,"n":66,"o":5.76,"t":"2026-10-07T17:15:00Z","v":8295,"vw":5.724234},{"c":5.7232,"h":5.7232,"l":5.7232,"n":1,"o":5.7232,"t":"2026-10-07T17:30:00Z","v":285,"vw":5.7232},{"c":5.73,"h":5.75,"l":5.73,"n":51,"o":5.73,"t":"2026-10-07T17:45:00Z","v":1215,"vw":5.737752},{"c":5.785,"h":5.79,"l":5.7522,"n":61,"o":5.7522,"t":"2026-10-07T18:00:00Z","v":2282,"vw":5.775673},{"c":5.8,"h":5.8,"l":5.8,"n":25,"o":5.8,"t":"2026-10-07T18:15:00Z","v":950,"vw":5.8},{"c":5.81,"h":5.81,"l":5.79,"n":17,"o":5.79,"t":"2026-10-07T18:30:00Z","v":624,"vw":5.803333},{"c":5.815,"h":5.815,"l":5.815,"n":13,"o":5.815,"t":"2026-10-07T19:00:00Z","v":384,"vw":5.815},{"c":5.84,"h":5.84,"l":5.84,"n":26,"o":5.84,"t":"2026-10-07T19:15:00Z","v":824,"vw":5.84},{"c":5.8,"h":5.8,"l":5.79,"n":36,"o":5.8,"t":"2026-10-07T19:30:00Z","v":1177,"vw":5.798333},{"c":5.8,"h":5.815,"l":5.745,"n":467,"o":5.7901,"t":"2026-10-07T19:45:00Z","v":25719,"vw":5.785465},{"c":5.8,"h":5.8,"l":5.8,"n":6,"o":5.8,"t":"2026-10-07T20:00:00Z","v":7505,"vw":5.8},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-07T22:30:00Z","v":200,"vw":5.82},{"c":5.77,"h":5.775,"l":5.73,"n":21,"o":5.77,"t":"2026-10-08T13:30:00Z","v":1063,"vw":5.75705},{"c":5.8074,"h":5.8074,"l":5.77,"n":7,"o":5.77,"t":"2026-10-08T13:45:00Z","v":810,"vw":5.778147},{"c":5.79,"h":5.79,"l":5.79,"n":19,"o":5.79,"t":"2026-10-08T14:30:00Z","v":246,"vw":5.79},{"c":5.775,"h":5.775,"l":5.775,"n":11,"o":5.775,"t":"2026-10-08T15:00:00Z","v":364,"vw":5.775},{"c":5.75,"h":5.75,"l":5.71,"n":37,"o":5.7413,"t":"2026-10-08T15:15:00Z","v":2816,"vw":5.731472},{"c":5.8,"h":5.8,"l":5.76,"n":13,"o":5.765,"t":"2026-10-08T15:45:00Z","v":778,"vw":5.775833},{"c":5.78,"h":5.78,"l":5.78,"n":20,"o":5.78,"t":"2026-10-08T16:00:00Z","v":634,"vw":5.78},{"c":5.76,"h":5.8,"l":5.76,"n":58,"o":5.8,"t":"2026-10-08T16:15:00Z","v":1578,"vw":5.777232},{"c":5.75,"h":5.76,"l":5.75,"n":9,"o":5.76,"t":"2026-10-08T16:30:00Z","v":435,"vw":5.755},{"c":5.745,"h":5.7599,"l":5.745,"n":32,"o":5.75,"t":"2026-10-08T16:45:00Z","v":7402,"vw":5.751582},{"c":5.79,"h":5.81,"l":5.735,"n":35,"o":5.74,"t":"2026-10-08T17:00:00Z","v":2046,"vw":5.748529},{"c":5.795,"h":5.795,"l":5.77,"n":5,"o":5.77,"t":"2026-10-08T17:15:00Z","v":722,"vw":5.776725},{"c":5.785,"h":5.8699,"l":5.785,"n":52,"o":5.8699,"t":"2026-10-08T18:15:00Z","v":3609,"vw":5.815133},{"c":5.77,"h":5.77,"l":5.77,"n":19,"o":5.77,"t":"2026-10-08T18:30:00Z","v":568,"vw":5.77},{"c":5.77,"h":5.77,"l":5.76,"n":32,"o":5.76,"t":"2026-10-08T19:00:00Z","v":1318,"vw":5.769},{"c":5.77,"h":5.785,"l":5.77,"n":40,"o":5.78,"t":"2026-10-08T19:15:00Z","v":1325,"vw":5.779494},{"c":5.765,"h":5.77,"l":5.76,"n":74,"o":5.77,"t":"2026-10-08T19:30:00Z","v":2115,"vw":5.767353},{"c":5.8,"h":5.8,"l":5.77,"n":240,"o":5.7764,"t":"2026-10-08T19:45:00Z","v":9421,"vw":5.782498},{"c":5.78,"h":5.78,"l":5.78,"n":20,"o":5.78,"t":"2026-10-08T20:00:00Z","v":40689,"vw":5.78},{"c":5.8,"h":5.85,"l":5.7501,"n":20,"o":5.85,"t":"2026-10-09T13:30:00Z","v":3592,"vw":5.758751},{"c":5.805,"h":5.805,"l":5.805,"n":2,"o":5.805,"t":"2026-10-09T13:45:00Z","v":200,"vw":5.805},{"c":5.795,"h":5.82,"l":5.76,"n":27,"o":5.82,"t":"2026-10-09T14:00:00Z","v":1761,"vw":5.794667},{"c":5.75,"h":5.7941,"l":5.74,"n":20,"o":5.75,"t":"2026-10-09T14:15:00Z","v":1319,"vw":5.758197},{"c":5.7799,"h":5.78,"l":5.75,"n":39,"o":5.77,"t":"2026-10-09T14:30:00Z","v":5699,"vw":5.772123},{"c":5.81,"h":5.81,"l":5.79,"n":29,"o":5.79,"t":"2026-10-09T14:45:00Z","v":3785,"vw":5.800313},{"c":5.79,"h":5.81,"l":5.79,"n":46,"o":5.8,"t":"2026-10-09T15:00:00Z","v":1764,"vw":5.797653},{"c":5.81,"h":5.81,"l":5.79,"n":15,"o":5.79,"t":"2026-10-09T15:15:00Z","v":688,"vw":5.7975},{"c":5.78,"h":5.8,"l":5.78,"n":13,"o":5.8,"t":"2026-10-09T15:30:00Z","v":953,"vw":5.782513},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-09T15:45:00Z","v":100,"vw":5.79},{"c":5.8,"h":5.8,"l":5.8,"n":7,"o":5.8,"t":"2026-10-09T16:00:00Z","v":476,"vw":5.8},{"c":5.72,"h":5.79,"l":5.72,"n":34,"o":5.79,"t":"2026-10-09T16:15:00Z","v":8076,"vw":5.756862},{"c":5.705,"h":5.75,"l":5.64,"n":91,"o":5.725,"t":"2026-10-09T16:30:00Z","v":24002,"vw":5.701189},{"c":5.68,"h":5.7,"l":5.68,"n":14,"o":5.68,"t":"2026-10-09T16:45:00Z","v":782,"vw":5.685},{"c":5.66,"h":5.72,"l":5.66,"n":18,"o":5.72,"t":"2026-10-09T17:00:00Z","v":706,"vw":5.678716},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-09T17:15:00Z","v":169,"vw":5.71},{"c":5.73,"h":5.73,"l":5.67,"n":34,"o":5.67,"t":"2026-10-09T17:45:00Z","v":1574,"vw":5.682448},{"c":5.71,"h":5.72,"l":5.71,"n":19,"o":5.71,"t":"2026-10-09T18:00:00Z","v":829,"vw":5.711639},{"c":5.7,"h":5.72,"l":5.7,"n":10,"o":5.72,"t":"2026-10-09T18:15:00Z","v":606,"vw":5.705882},{"c":5.685,"h":5.685,"l":5.685,"n":2,"o":5.685,"t":"2026-10-09T18:45:00Z","v":218,"vw":5.685},{"c":5.68,"h":5.685,"l":5.67,"n":7,"o":5.67,"t":"2026-10-09T19:00:00Z","v":351,"vw":5.678333},{"c":5.67,"h":5.69,"l":5.67,"n":37,"o":5.68,"t":"2026-10-09T19:15:00Z","v":3380,"vw":5.679702},{"c":5.67,"h":5.68,"l":5.67,"n":37,"o":5.67,"t":"2026-10-09T19:30:00Z","v":1916,"vw":5.673085},{"c":5.65,"h":5.68,"l":5.64,"n":209,"o":5.6702,"t":"2026-10-09T19:45:00Z","v":23553,"vw":5.668488},{"c":5.66,"h":5.66,"l":5.66,"n":9,"o":5.66,"t":"2026-10-09T20:00:00Z","v":9041,"vw":5.66},{"c":5.6265,"h":5.6265,"l":5.6265,"n":1,"o":5.6265,"t":"2026-10-09T22:45:00Z","v":395,"vw":5.6265},{"c":5.63,"h":5.705,"l":5.63,"n":17,"o":5.66,"t":"2026-10-12T13:30:00Z","v":5491,"vw":5.660284},{"c":5.65,"h":5.65,"l":5.65,"n":6,"o":5.65,"t":"2026-10-12T14:00:00Z","v":147,"vw":5.65},{"c":5.665,"h":5.67,"l":5.665,"n":9,"o":5.67,"t":"2026-10-12T14:15:00Z","v":929,"vw":5.665695},{"c":5.645,"h":5.6691,"l":5.625,"n":36,"o":5.65,"t":"2026-10-12T14:30:00Z","v":7188,"vw":5.646839},{"c":5.59,"h":5.62,"l":5.57,"n":33,"o":5.62,"t":"2026-10-12T14:45:00Z","v":3582,"vw":5.588275},{"c":5.57,"h":5.59,"l":5.56,"n":8,"o":5.59,"t":"2026-10-12T15:00:00Z","v":540,"vw":5.572222},{"c":5.585,"h":5.6,"l":5.56,"n":15,"o":5.5868,"t":"2026-10-12T15:15:00Z","v":5496,"vw":5.563469},{"c":5.625,"h":5.625,"l":5.6,"n":16,"o":5.615,"t":"2026-10-12T15:30:00Z","v":443,"vw":5.613333},{"c":5.62,"h":5.63,"l":5.62,"n":19,"o":5.63,"t":"2026-10-12T16:00:00Z","v":1042,"vw":5.628649},{"c":5.6,"h":5.64,"l":5.598,"n":28,"o":5.63,"t":"2026-10-12T16:15:00Z","v":1701,"vw":5.607479},{"c":5.6,"h":5.6,"l":5.6,"n":4,"o":5.6,"t":"2026-10-12T16:30:00Z","v":210,"vw":5.6},{"c":5.585,"h":5.61,"l":5.585,"n":13,"o":5.61,"t":"2026-10-12T16:45:00Z","v":1020,"vw":5.604755},{"c":5.58,"h":5.58,"l":5.58,"n":17,"o":5.58,"t":"2026-10-12T17:15:00Z","v":534,"vw":5.58},{"c":5.5601,"h":5.5601,"l":5.5601,"n":3,"o":5.5601,"t":"2026-10-12T17:30:00Z","v":1106,"vw":5.5601},{"c":5.57,"h":5.57,"l":5.57,"n":26,"o":5.57,"t":"2026-10-12T17:45:00Z","v":1447,"vw":5.57},{"c":5.5702,"h":5.58,"l":5.57,"n":11,"o":5.58,"t":"2026-10-12T18:00:00Z","v":602,"vw":5.571949},{"c":5.57,"h":5.57,"l":5.56,"n":25,"o":5.57,"t":"2026-10-12T18:15:00Z","v":6228,"vw":5.569641},{"c":5.5971,"h":5.6023,"l":5.56,"n":31,"o":5.58,"t":"2026-10-12T18:30:00Z","v":13133,"vw":5.575466},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-12T18:45:00Z","v":208,"vw":5.6},{"c":5.59,"h":5.635,"l":5.57,"n":44,"o":5.635,"t":"2026-10-12T19:00:00Z","v":3111,"vw":5.598639},{"c":5.6,"h":5.6,"l":5.58,"n":9,"o":5.5952,"t":"2026-10-12T19:15:00Z","v":362,"vw":5.591733},{"c":5.59,"h":5.6,"l":5.59,"n":18,"o":5.6,"t":"2026-10-12T19:30:00Z","v":945,"vw":5.593029},{"c":5.62,"h":5.63,"l":5.6,"n":255,"o":5.6,"t":"2026-10-12T19:45:00Z","v":9817,"vw":5.613256},{"c":5.6,"h":5.6,"l":5.6,"n":13,"o":5.6,"t":"2026-10-12T20:00:00Z","v":6579,"vw":5.6},{"c":5.63,"h":5.63,"l":5.6,"n":9,"o":5.63,"t":"2026-10-13T13:30:00Z","v":2073,"vw":5.627427},{"c":5.6,"h":5.7,"l":5.6,"n":18,"o":5.685,"t":"2026-10-13T13:45:00Z","v":2200,"vw":5.650855},{"c":5.58,"h":5.62,"l":5.58,"n":6,"o":5.62,"t":"2026-10-13T14:00:00Z","v":657,"vw":5.587794},{"c":5.55,"h":5.56,"l":5.55,"n":11,"o":5.56,"t":"2026-10-13T14:30:00Z","v":946,"vw":5.55205},{"c":5.55,"h":5.57,"l":5.55,"n":22,"o":5.56,"t":"2026-10-13T14:45:00Z","v":4838,"vw":5.551876},{"c":5.56,"h":5.58,"l":5.55,"n":21,"o":5.56,"t":"2026-10-13T15:00:00Z","v":1183,"vw":5.560931},{"c":5.56,"h":5.585,"l":5.56,"n":11,"o":5.585,"t":"2026-10-13T15:15:00Z","v":884,"vw":5.574065},{"c":5.5676,"h":5.5676,"l":5.55,"n":37,"o":5.55,"t":"2026-10-13T15:45:00Z","v":3386,"vw":5.555442},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-13T16:00:00Z","v":500,"vw":5.55},{"c":5.56,"h":5.56,"l":5.56,"n":17,"o":5.56,"t":"2026-10-13T16:15:00Z","v":699,"vw":5.56},{"c":5.51,"h":5.55,"l":5.505,"n":108,"o":5.55,"t":"2026-10-13T17:30:00Z","v":7186,"vw":5.52204},{"c":5.51,"h":5.52,"l":5.51,"n":6,"o":5.52,"t":"2026-10-13T17:45:00Z","v":1338,"vw":5.510833},{"c":5.5,"h":5.505,"l":5.48,"n":59,"o":5.505,"t":"2026-10-13T18:00:00Z","v":6044,"vw":5.498315},{"c":5.48,"h":5.48,"l":5.48,"n":4,"o":5.48,"t":"2026-10-13T18:30:00Z","v":236,"vw":5.48},{"c":5.535,"h":5.535,"l":5.45,"n":171,"o":5.49,"t":"2026-10-13T18:45:00Z","v":14864,"vw":5.461587},{"c":5.55,"h":5.55,"l":5.55,"n":10,"o":5.55,"t":"2026-10-13T19:00:00Z","v":496,"vw":5.55},{"c":5.56,"h":5.56,"l":5.54,"n":25,"o":5.54,"t":"2026-10-13T19:15:00Z","v":876,"vw":5.550909},{"c":5.54,"h":5.565,"l":5.53,"n":99,"o":5.55,"t":"2026-10-13T19:45:00Z","v":5919,"vw":5.547481},{"c":5.54,"h":5.54,"l":5.54,"n":15,"o":5.54,"t":"2026-10-13T20:00:00Z","v":2749,"vw":5.54},{"c":5.45,"h":5.5,"l":5.4301,"n":23,"o":5.5,"t":"2026-10-14T13:30:00Z","v":3375,"vw":5.490126},{"c":5.455,"h":5.49,"l":5.45,"n":20,"o":5.48,"t":"2026-10-14T13:45:00Z","v":1746,"vw":5.460504},{"c":5.41,"h":5.47,"l":5.4,"n":40,"o":5.42,"t":"2026-10-14T14:00:00Z","v":2259,"vw":5.445643},{"c":5.445,"h":5.445,"l":5.445,"n":4,"o":5.445,"t":"2026-10-14T14:15:00Z","v":230,"vw":5.445},{"c":5.44,"h":5.48,"l":5.4101,"n":22,"o":5.48,"t":"2026-10-14T14:30:00Z","v":4086,"vw":5.434947},{"c":5.445,"h":5.46,"l":5.44,"n":47,"o":5.44,"t":"2026-10-14T14:45:00Z","v":2695,"vw":5.45291},{"c":5.4101,"h":5.44,"l":5.41,"n":33,"o":5.44,"t":"2026-10-14T15:00:00Z","v":2223,"vw":5.41922},{"c":5.41,"h":5.45,"l":5.41,"n":57,"o":5.435,"t":"2026-10-14T15:15:00Z","v":2157,"vw":5.427992},{"c":5.335,"h":5.4,"l":5.32,"n":58,"o":5.4,"t":"2026-10-14T15:30:00Z","v":8545,"vw":5.341748},{"c":5.36,"h":5.37,"l":5.35,"n":46,"o":5.36,"t":"2026-10-14T15:45:00Z","v":7044,"vw":5.356496},{"c":5.3101,"h":5.37,"l":5.3101,"n":34,"o":5.37,"t":"2026-10-14T16:00:00Z","v":4834,"vw":5.326634},{"c":5.3317,"h":5.35,"l":5.315,"n":61,"o":5.315,"t":"2026-10-14T16:15:00Z","v":5408,"vw":5.332635},{"c":5.34,"h":5.3678,"l":5.31,"n":29,"o":5.3678,"t":"2026-10-14T16:30:00Z","v":1293,"vw":5.338493},{"c":5.34,"h":5.34,"l":5.32,"n":13,"o":5.325,"t":"2026-10-14T16:45:00Z","v":780,"vw":5.332476},{"c":5.38,"h":5.385,"l":5.34,"n":40,"o":5.35,"t":"2026-10-14T17:00:00Z","v":3929,"vw":5.363945},{"c":5.35,"h":5.3794,"l":5.33,"n":16,"o":5.33,"t":"2026-10-14T17:15:00Z","v":867,"vw":5.354954},{"c":5.3272,"h":5.35,"l":5.3272,"n":14,"o":5.35,"t":"2026-10-14T17:30:00Z","v":1409,"vw":5.34459},{"c":5.33,"h":5.33,"l":5.32,"n":20,"o":5.32,"t":"2026-10-14T17:45:00Z","v":718,"vw":5.3225},{"c":5.32,"h":5.32,"l":5.32,"n":5,"o":5.32,"t":"2026-10-14T18:00:00Z","v":199,"vw":5.32},{"c":5.325,"h":5.3399,"l":5.325,"n":8,"o":5.3399,"t":"2026-10-14T18:15:00Z","v":794,"vw":5.333048},{"c":5.32,"h":5.32,"l":5.31,"n":23,"o":5.3123,"t":"2026-10-14T18:30:00Z","v":1885,"vw":5.313639},{"c":5.32,"h":5.32,"l":5.32,"n":7,"o":5.32,"t":"2026-10-14T18:45:00Z","v":401,"vw":5.32},{"c":5.34,"h":5.34,"l":5.32,"n":20,"o":5.32,"t":"2026-10-14T19:00:00Z","v":1095,"vw":5.326667},{"c":5.34,"h":5.35,"l":5.33,"n":38,"o":5.33,"t":"2026-10-14T19:15:00Z","v":1501,"vw":5.345057},{"c":5.34,"h":5.34,"l":5.34,"n":13,"o":5.34,"t":"2026-10-14T19:30:00Z","v":413,"vw":5.34},{"c":5.35,"h":5.39,"l":5.325,"n":175,"o":5.325,"t":"2026-10-14T19:45:00Z","v":9580,"vw":5.359335},{"c":5.36,"h":5.36,"l":5.36,"n":9,"o":5.36,"t":"2026-10-14T20:00:00Z","v":6736,"vw":5.36},{"c":5.26,"h":5.31,"l":5.26,"n":10,"o":5.31,"t":"2026-10-15T13:00:00Z","v":600,"vw":5.282},{"c":5.25,"h":5.41,"l":5.235,"n":63,"o":5.41,"t":"2026-10-15T13:30:00Z","v":18060,"vw":5.316674},{"c":5.18,"h":5.18,"l":5.15,"n":15,"o":5.1611,"t":"2026-10-15T13:45:00Z","v":2166,"vw":5.168087},{"c":5.22,"h":5.23,"l":5.16,"n":66,"o":5.16,"t":"2026-10-15T14:00:00Z","v":4479,"vw":5.200717},{"c":5.26,"h":5.2878,"l":5.22,"n":54,"o":5.22,"t":"2026-10-15T14:15:00Z","v":3100,"vw":5.253864},{"c":5.274,"h":5.29,"l":5.25,"n":29,"o":5.26,"t":"2026-10-15T14:30:00Z","v":9092,"vw":5.277211},{"c":5.315,"h":5.315,"l":5.26,"n":41,"o":5.29,"t":"2026-10-15T14:45:00Z","v":1981,"vw":5.299163},{"c":5.315,"h":5.33,"l":5.315,"n":11,"o":5.315,"t":"2026-10-15T15:00:00Z","v":545,"vw":5.32},{"c":5.31,"h":5.35,"l":5.31,"n":40,"o":5.34,"t":"2026-10-15T15:15:00Z","v":2821,"vw":5.336502},{"c":5.315,"h":5.315,"l":5.31,"n":6,"o":5.31,"t":"2026-10-15T15:30:00Z","v":463,"vw":5.312857},{"c":5.285,"h":5.29,"l":5.285,"n":14,"o":5.29,"t":"2026-10-15T15:45:00Z","v":817,"vw":5.289167},{"c":5.28,"h":5.28,"l":5.27,"n":7,"o":5.27,"t":"2026-10-15T16:00:00Z","v":927,"vw":5.27625},{"c":5.291,"h":5.291,"l":5.26,"n":4,"o":5.26,"t":"2026-10-15T16:15:00Z","v":299,"vw":5.280273},{"c":5.27,"h":5.28,"l":5.27,"n":7,"o":5.28,"t":"2026-10-15T16:30:00Z","v":302,"vw":5.275935},{"c":5.27,"h":5.27,"l":5.25,"n":33,"o":5.25,"t":"2026-10-15T16:45:00Z","v":2358,"vw":5.252498},{"c":5.29,"h":5.29,"l":5.28,"n":13,"o":5.28,"t":"2026-10-15T17:00:00Z","v":539,"vw":5.2875},{"c":5.295,"h":5.295,"l":5.27,"n":15,"o":5.27,"t":"2026-10-15T17:15:00Z","v":1634,"vw":5.274641},{"c":5.29,"h":5.29,"l":5.29,"n":10,"o":5.29,"t":"2026-10-15T17:30:00Z","v":564,"vw":5.29},{"c":5.3,"h":5.3,"l":5.3,"n":12,"o":5.3,"t":"2026-10-15T17:45:00Z","v":701,"vw":5.3},{"c":5.295,"h":5.3078,"l":5.29,"n":32,"o":5.3,"t":"2026-10-15T18:00:00Z","v":1959,"vw":5.298535},{"c":5.29,"h":5.3,"l":5.28,"n":33,"o":5.28,"t":"2026-10-15T18:15:00Z","v":1542,"vw":5.29},{"c":5.29,"h":5.29,"l":5.28,"n":54,"o":5.28,"t":"2026-10-15T18:30:00Z","v":1473,"vw":5.284587},{"c":5.29,"h":5.29,"l":5.29,"n":32,"o":5.29,"t":"2026-10-15T18:45:00Z","v":1053,"vw":5.29},{"c":5.3,"h":5.3,"l":5.29,"n":25,"o":5.29,"t":"2026-10-15T19:00:00Z","v":518,"vw":5.295},{"c":5.31,"h":5.3141,"l":5.31,"n":74,"o":5.31,"t":"2026-10-15T19:15:00Z","v":2845,"vw":5.310366},{"c":5.235,"h":5.3,"l":5.235,"n":135,"o":5.3,"t":"2026-10-15T19:30:00Z","v":7357,"vw":5.261477},{"c":5.235,"h":5.265,"l":5.22,"n":373,"o":5.26,"t":"2026-10-15T19:45:00Z","v":21680,"vw":5.243187},{"c":5.24,"h":5.24,"l":5.24,"n":13,"o":5.24,"t":"2026-10-15T20:00:00Z","v":5849,"vw":5.24},{"c":5.325,"h":5.41,"l":5.28,"n":27,"o":5.28,"t":"2026-10-16T13:30:00Z","v":3487,"vw":5.346636},{"c":5.35,"h":5.3674,"l":5.35,"n":6,"o":5.3674,"t":"2026-10-16T13:45:00Z","v":603,"vw":5.359136},{"c":5.4047,"h":5.4047,"l":5.4047,"n":1,"o":5.4047,"t":"2026-10-16T14:00:00Z","v":250,"vw":5.4047},{"c":5.36,"h":5.385,"l":5.36,"n":13,"o":5.385,"t":"2026-10-16T14:30:00Z","v":737,"vw":5.36982},{"c":5.41,"h":5.41,"l":5.37,"n":34,"o":5.37,"t":"2026-10-16T14:45:00Z","v":3298,"vw":5.389103},{"c":5.42,"h":5.42,"l":5.41,"n":8,"o":5.41,"t":"2026-10-16T15:00:00Z","v":574,"vw":5.4125},{"c":5.35,"h":5.375,"l":5.35,"n":11,"o":5.375,"t":"2026-10-16T15:30:00Z","v":850,"vw":5.361932},{"c":5.4,"h":5.4,"l":5.345,"n":30,"o":5.36,"t":"2026-10-16T15:45:00Z","v":1988,"vw":5.372767},{"c":5.3401,"h":5.363,"l":5.34,"n":23,"o":5.36,"t":"2026-10-16T16:00:00Z","v":2894,"vw":5.352843},{"c":5.363,"h":5.39,"l":5.36,"n":18,"o":5.37,"t":"2026-10-16T16:15:00Z","v":1297,"vw":5.369769},{"c":5.35,"h":5.35,"l":5.35,"n":12,"o":5.35,"t":"2026-10-16T16:30:00Z","v":378,"vw":5.35},{"c":5.34,"h":5.34,"l":5.34,"n":10,"o":5.34,"t":"2026-10-16T17:15:00Z","v":966,"vw":5.34},{"c":5.34,"h":5.35,"l":5.336,"n":15,"o":5.35,"t":"2026-10-16T17:30:00Z","v":3571,"vw":5.344208},{"c":5.345,"h":5.345,"l":5.345,"n":14,"o":5.345,"t":"2026-10-16T17:45:00Z","v":426,"vw":5.345},{"c":5.3,"h":5.31,"l":5.3,"n":25,"o":5.31,"t":"2026-10-16T18:00:00Z","v":1477,"vw":5.302},{"c":5.285,"h":5.31,"l":5.285,"n":9,"o":5.31,"t":"2026-10-16T18:15:00Z","v":1045,"vw":5.302838},{"c":5.3,"h":5.3099,"l":5.3,"n":18,"o":5.3099,"t":"2026-10-16T18:30:00Z","v":1168,"vw":5.304243},{"c":5.3,"h":5.31,"l":5.29,"n":39,"o":5.3,"t":"2026-10-16T18:45:00Z","v":2108,"vw":5.293571},{"c":5.295,"h":5.295,"l":5.28,"n":27,"o":5.28,"t":"2026-10-16T19:00:00Z","v":1522,"vw":5.285652},{"c":5.2907,"h":5.2907,"l":5.2907,"n":2,"o":5.2907,"t":"2026-10-16T19:15:00Z","v":240,"vw":5.2907},{"c":5.31,"h":5.35,"l":5.3,"n":62,"o":5.305,"t":"2026-10-16T19:30:00Z","v":14027,"vw":5.333395},{"c":5.33,"h":5.33,"l":5.2526,"n":165,"o":5.29,"t":"2026-10-16T19:45:00Z","v":6403,"vw":5.294974},{"c":5.33,"h":5.33,"l":5.33,"n":6,"o":5.33,"t":"2026-10-16T20:00:00Z","v":12103,"vw":5.33},{"c":5.21,"h":5.3,"l":5.19,"n":19,"o":5.3,"t":"2026-10-19T13:30:00Z","v":4811,"vw":5.278207},{"c":5.1914,"h":5.26,"l":5.1832,"n":70,"o":5.242,"t":"2026-10-19T13:45:00Z","v":22911,"vw":5.230879},{"c":5.19,"h":5.26,"l":5.19,"n":32,"o":5.19,"t":"2026-10-19T14:00:00Z","v":10782,"vw":5.25489},{"c":5.195,"h":5.21,"l":5.18,"n":38,"o":5.2,"t":"2026-10-19T14:15:00Z","v":1437,"vw":5.2},{"c":5.245,"h":5.245,"l":5.22,"n":13,"o":5.22,"t":"2026-10-19T14:30:00Z","v":650,"vw":5.22499},{"c":5.23,"h":5.25,"l":5.225,"n":45,"o":5.225,"t":"2026-10-19T14:45:00Z","v":7150,"vw":5.230926},{"c":5.25,"h":5.25,"l":5.24,"n":6,"o":5.24,"t":"2026-10-19T15:00:00Z","v":210,"vw":5.245},{"c":5.275,"h":5.305,"l":5.27,"n":54,"o":5.27,"t":"2026-10-19T15:15:00Z","v":4173,"vw":5.289787},{"c":5.305,"h":5.305,"l":5.275,"n":20,"o":5.275,"t":"2026-10-19T15:30:00Z","v":1002,"vw":5.291667},{"c":5.3,"h":5.31,"l":5.27,"n":51,"o":5.305,"t":"2026-10-19T15:45:00Z","v":4312,"vw":5.297349},{"c":5.275,"h":5.3,"l":5.26,"n":15,"o":5.26,"t":"2026-10-19T16:00:00Z","v":1105,"vw":5.27376},{"c":5.25,"h":5.26,"l":5.2171,"n":42,"o":5.25,"t":"2026-10-19T16:15:00Z","v":2718,"vw":5.24346},{"c":5.265,"h":5.29,"l":5.26,"n":9,"o":5.26,"t":"2026-10-19T16:30:00Z","v":563,"vw":5.269141},{"c":5.25,"h":5.275,"l":5.23,"n":17,"o":5.275,"t":"2026-10-19T16:45:00Z","v":1108,"vw":5.26},{"c":5.21,"h":5.24,"l":5.2,"n":73,"o":5.21,"t":"2026-10-19T17:00:00Z","v":6288,"vw":5.211569},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-19T17:15:00Z","v":100,"vw":5.22},{"c":5.19,"h":5.205,"l":5.1827,"n":15,"o":5.1827,"t":"2026-10-19T17:30:00Z","v":4910,"vw":5.200978},{"c":5.19,"h":5.19,"l":5.1828,"n":35,"o":5.19,"t":"2026-10-19T17:45:00Z","v":2167,"vw":5.188892},{"c":5.18,"h":5.19,"l":5.1629,"n":27,"o":5.18,"t":"2026-10-19T18:00:00Z","v":5517,"vw":5.183451},{"c":5.16,"h":5.188,"l":5.16,"n":48,"o":5.175,"t":"2026-10-19T18:15:00Z","v":2691,"vw":5.1776},{"c":5.235,"h":5.235,"l":5.16,"n":68,"o":5.17,"t":"2026-10-19T18:30:00Z","v":20198,"vw":5.228131},{"c":5.255,"h":5.255,"l":5.24,"n":35,"o":5.24,"t":"2026-10-19T18:45:00Z","v":8379,"vw":5.241405},{"c":5.2569,"h":5.26,"l":5.23,"n":62,"o":5.255,"t":"2026-10-19T19:00:00Z","v":4114,"vw":5.249908},{"c":5.26,"h":5.265,"l":5.26,"n":24,"o":5.26,"t":"2026-10-19T19:15:00Z","v":999,"vw":5.262},{"c":5.265,"h":5.27,"l":5.23,"n":52,"o":5.25,"t":"2026-10-19T19:30:00Z","v":4662,"vw":5.261804},{"c":5.3,"h":5.32,"l":5.26,"n":209,"o":5.26,"t":"2026-10-19T19:45:00Z","v":10340,"vw":5.288852},{"c":5.29,"h":5.29,"l":5.29,"n":12,"o":5.29,"t":"2026-10-19T20:00:00Z","v":5699,"vw":5.29},{"c":5.26,"h":5.27,"l":5.022,"n":13,"o":5.27,"t":"2026-10-20T13:30:00Z","v":1854,"vw":5.229154},{"c":5.22,"h":5.26,"l":5.22,"n":18,"o":5.26,"t":"2026-10-20T13:45:00Z","v":1436,"vw":5.24208},{"c":5.21,"h":5.235,"l":5.15,"n":96,"o":5.2101,"t":"2026-10-20T14:00:00Z","v":27374,"vw":5.188439},{"c":5.265,"h":5.265,"l":5.16,"n":55,"o":5.19,"t":"2026-10-20T14:15:00Z","v":17482,"vw":5.180151},{"c":5.24,"h":5.27,"l":5.24,"n":7,"o":5.27,"t":"2026-10-20T14:30:00Z","v":1166,"vw":5.247307},{"c":5.27,"h":5.275,"l":5.26,"n":20,"o":5.26,"t":"2026-10-20T14:45:00Z","v":1048,"vw":5.266286},{"c":5.26,"h":5.29,"l":5.26,"n":48,"o":5.27,"t":"2026-10-20T15:00:00Z","v":2747,"vw":5.273804},{"c":5.25,"h":5.25,"l":5.25,"n":5,"o":5.25,"t":"2026-10-20T15:15:00Z","v":512,"vw":5.25},{"c":5.26,"h":5.26,"l":5.2301,"n":8,"o":5.26,"t":"2026-10-20T15:45:00Z","v":582,"vw":5.253489},{"c":5.25,"h":5.2742,"l":5.24,"n":59,"o":5.26,"t":"2026-10-20T16:00:00Z","v":5124,"vw":5.260147},{"c":5.28,"h":5.29,"l":5.28,"n":7,"o":5.29,"t":"2026-10-20T16:15:00Z","v":257,"vw":5.285},{"c":5.29,"h":5.3,"l":5.28,"n":43,"o":5.3,"t":"2026-10-20T16:30:00Z","v":1576,"vw":5.292006},{"c":5.3,"h":5.3,"l":5.3,"n":6,"o":5.3,"t":"2026-10-20T16:45:00Z","v":167,"vw":5.3},{"c":5.26,"h":5.28,"l":5.25,"n":26,"o":5.28,"t":"2026-10-20T17:15:00Z","v":1078,"vw":5.266663},{"c":5.285,"h":5.285,"l":5.27,"n":12,"o":5.285,"t":"2026-10-20T17:30:00Z","v":854,"vw":5.28},{"c":5.325,"h":5.325,"l":5.3,"n":20,"o":5.3,"t":"2026-10-20T17:45:00Z","v":2132,"vw":5.323529},{"c":5.315,"h":5.315,"l":5.315,"n":7,"o":5.315,"t":"2026-10-20T18:00:00Z","v":143,"vw":5.315},{"c":5.36,"h":5.36,"l":5.32,"n":45,"o":5.32,"t":"2026-10-20T18:15:00Z","v":1708,"vw":5.333636},{"c":5.345,"h":5.37,"l":5.345,"n":31,"o":5.35,"t":"2026-10-20T18:30:00Z","v":1461,"vw":5.352476},{"c":5.35,"h":5.35,"l":5.35,"n":9,"o":5.35,"t":"2026-10-20T18:45:00Z","v":306,"vw":5.35},{"c":5.36,"h":5.36,"l":5.35,"n":13,"o":5.35,"t":"2026-10-20T19:00:00Z","v":484,"vw":5.353333},{"c":5.36,"h":5.36,"l":5.36,"n":20,"o":5.36,"t":"2026-10-20T19:15:00Z","v":770,"vw":5.36},{"c":5.35,"h":5.35,"l":5.35,"n":30,"o":5.35,"t":"2026-10-20T19:30:00Z","v":1053,"vw":5.35},{"c":5.38,"h":5.4,"l":5.35,"n":312,"o":5.35,"t":"2026-10-20T19:45:00Z","v":19107,"vw":5.380631},{"c":5.37,"h":5.37,"l":5.37,"n":4,"o":5.37,"t":"2026-10-20T20:00:00Z","v":4975,"vw":5.37},{"c":5.42,"h":5.42,"l":5.395,"n":26,"o":5.41,"t":"2026-10-21T13:30:00Z","v":2321,"vw":5.40782},{"c":5.38,"h":5.388,"l":5.38,"n":5,"o":5.388,"t":"2026-10-21T13:45:00Z","v":687,"vw":5.386635},{"c":5.335,"h":5.38,"l":5.335,"n":14,"o":5.38,"t":"2026-10-21T14:00:00Z","v":556,"vw":5.358978},{"c":5.31,"h":5.345,"l":5.305,"n":56,"o":5.305,"t":"2026-10-21T14:15:00Z","v":9492,"vw":5.313739},{"c":5.31,"h":5.34,"l":5.305,"n":66,"o":5.32,"t":"2026-10-21T14:30:00Z","v":2051,"vw":5.324011},{"c":5.375,"h":5.41,"l":5.32,"n":92,"o":5.32,"t":"2026-10-21T14:45:00Z","v":12456,"vw":5.390993},{"c":5.36,"h":5.37,"l":5.36,"n":34,"o":5.37,"t":"2026-10-21T15:00:00Z","v":1096,"vw":5.365276},{"c":5.365,"h":5.3679,"l":5.365,"n":19,"o":5.3679,"t":"2026-10-21T15:15:00Z","v":833,"vw":5.365504},{"c":5.39,"h":5.39,"l":5.335,"n":69,"o":5.365,"t":"2026-10-21T15:30:00Z","v":4722,"vw":5.363549},{"c":5.375,"h":5.395,"l":5.37,"n":16,"o":5.395,"t":"2026-10-21T15:45:00Z","v":835,"vw":5.387742},{"c":5.37,"h":5.37,"l":5.36,"n":28,"o":5.37,"t":"2026-10-21T16:00:00Z","v":800,"vw":5.3675},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-10-21T16:15:00Z","v":170,"vw":5.39},{"c":5.345,"h":5.36,"l":5.335,"n":32,"o":5.36,"t":"2026-10-21T16:30:00Z","v":1246,"vw":5.348125},{"c":5.3273,"h":5.345,"l":5.3273,"n":10,"o":5.345,"t":"2026-10-21T16:45:00Z","v":413,"vw":5.335649},{"c":5.345,"h":5.345,"l":5.345,"n":5,"o":5.345,"t":"2026-10-21T17:00:00Z","v":211,"vw":5.345},{"c":5.355,"h":5.355,"l":5.35,"n":6,"o":5.35,"t":"2026-10-21T17:15:00Z","v":293,"vw":5.3525},{"c":5.385,"h":5.385,"l":5.36,"n":38,"o":5.36,"t":"2026-10-21T17:30:00Z","v":1523,"vw":5.371495},{"c":5.4,"h":5.4,"l":5.38,"n":51,"o":5.39,"t":"2026-10-21T17:45:00Z","v":1899,"vw":5.393},{"c":5.41,"h":5.415,"l":5.41,"n":20,"o":5.415,"t":"2026-10-21T18:00:00Z","v":533,"vw":5.411667},{"c":5.415,"h":5.415,"l":5.3813,"n":52,"o":5.39,"t":"2026-10-21T18:30:00Z","v":2150,"vw":5.391113},{"c":5.39,"h":5.4,"l":5.39,"n":14,"o":5.4,"t":"2026-10-21T18:45:00Z","v":575,"vw":5.396667},{"c":5.38,"h":5.38,"l":5.36,"n":31,"o":5.38,"t":"2026-10-21T19:00:00Z","v":954,"vw":5.377131},{"c":5.41,"h":5.42,"l":5.37,"n":52,"o":5.37,"t":"2026-10-21T19:30:00Z","v":2882,"vw":5.406313},{"c":5.475,"h":5.48,"l":5.43,"n":236,"o":5.43,"t":"2026-10-21T19:45:00Z","v":18430,"vw":5.467712},{"c":5.46,"h":5.46,"l":5.46,"n":10,"o":5.46,"t":"2026-10-21T20:00:00Z","v":8390,"vw":5.46},{"c":5.11,"h":5.43,"l":5.11,"n":24,"o":5.43,"t":"2026-10-22T13:30:00Z","v":2307,"vw":5.367953},{"c":5.16,"h":5.26,"l":5.16,"n":81,"o":5.195,"t":"2026-10-22T14:00:00Z","v":25122,"vw":5.214315},{"c":5.158,"h":5.19,"l":5.13,"n":81,"o":5.17,"t":"2026-10-22T14:15:00Z","v":27607,"vw":5.151397},{"c":5.12,"h":5.135,"l":5.095,"n":90,"o":5.13,"t":"2026-10-22T14:30:00Z","v":18176,"vw":5.124099},{"c":5.11,"h":5.125,"l":5.1,"n":76,"o":5.125,"t":"2026-10-22T14:45:00Z","v":6069,"vw":5.113898},{"c":5.07,"h":5.12,"l":5.07,"n":89,"o":5.11,"t":"2026-10-22T15:00:00Z","v":21715,"vw":5.102411},{"c":5.115,"h":5.15,"l":5.0639,"n":94,"o":5.09,"t":"2026-10-22T15:15:00Z","v":15662,"vw":5.105468},{"c":5.1,"h":5.12,"l":5.085,"n":73,"o":5.085,"t":"2026-10-22T15:30:00Z","v":12300,"vw":5.117518},{"c":5.11,"h":5.12,"l":5.095,"n":17,"o":5.095,"t":"2026-10-22T15:45:00Z","v":921,"vw":5.103333},{"c":5.1313,"h":5.15,"l":5.11,"n":53,"o":5.13,"t":"2026-10-22T16:00:00Z","v":5393,"vw":5.12156},{"c":5.13,"h":5.15,"l":5.13,"n":33,"o":5.13,"t":"2026-10-22T16:15:00Z","v":1772,"vw":5.14236},{"c":5.11,"h":5.13,"l":5.11,"n":36,"o":5.13,"t":"2026-10-22T16:30:00Z","v":2329,"vw":5.116137},{"c":5.13,"h":5.13,"l":5.1,"n":62,"o":5.1,"t":"2026-10-22T16:45:00Z","v":3109,"vw":5.117033},{"c":5.12,"h":5.14,"l":5.12,"n":44,"o":5.13,"t":"2026-10-22T17:00:00Z","v":2509,"vw":5.130716},{"c":5.07,"h":5.115,"l":5.07,"n":87,"o":5.115,"t":"2026-10-22T17:15:00Z","v":3019,"vw":5.093756},{"c":5.07,"h":5.09,"l":5.06,"n":77,"o":5.06,"t":"2026-10-22T17:30:00Z","v":4713,"vw":5.069326},{"c":5.08,"h":5.1,"l":5.0635,"n":70,"o":5.07,"t":"2026-10-22T17:45:00Z","v":3250,"vw":5.074559},{"c":5.1,"h":5.1,"l":5.07,"n":37,"o":5.07,"t":"2026-10-22T18:00:00Z","v":2326,"vw":5.080263},{"c":5.08,"h":5.09,"l":5.08,"n":79,"o":5.08,"t":"2026-10-22T18:15:00Z","v":2893,"vw":5.083043},{"c":5.18,"h":5.21,"l":5.085,"n":81,"o":5.085,"t":"2026-10-22T18:30:00Z","v":5063,"vw":5.138939},{"c":5.17,"h":5.17,"l":5.15,"n":22,"o":5.17,"t":"2026-10-22T18:45:00Z","v":1953,"vw":5.168783},{"c":5.19,"h":5.19,"l":5.125,"n":128,"o":5.165,"t":"2026-10-22T19:00:00Z","v":5569,"vw":5.158559},{"c":5.155,"h":5.165,"l":5.155,"n":17,"o":5.165,"t":"2026-10-22T19:15:00Z","v":929,"vw":5.162046},{"c":5.165,"h":5.18,"l":5.15,"n":156,"o":5.15,"t":"2026-10-22T19:30:00Z","v":7668,"vw":5.164417},{"c":5.24,"h":5.24,"l":5.165,"n":484,"o":5.165,"t":"2026-10-22T19:45:00Z","v":24138,"vw":5.216765},{"c":5.23,"h":5.23,"l":5.23,"n":23,"o":5.23,"t":"2026-10-22T20:00:00Z","v":7489,"vw":5.23},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-23T11:00:00Z","v":100,"vw":5.35},{"c":5.0711,"h":5.0711,"l":5.0711,"n":1,"o":5.0711,"t":"2026-10-23T11:15:00Z","v":100,"vw":5.0711},{"c":5.205,"h":5.205,"l":5.16,"n":17,"o":5.16,"t":"2026-10-23T13:30:00Z","v":6949,"vw":5.16223},{"c":5.35,"h":5.35,"l":5.13,"n":5,"o":5.28,"t":"2026-10-23T13:45:00Z","v":374,"vw":5.269444},{"c":5.34,"h":5.38,"l":5.3,"n":70,"o":5.3,"t":"2026-10-23T14:00:00Z","v":11126,"vw":5.345281},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-23T14:15:00Z","v":104,"vw":5.3},{"c":5.395,"h":5.395,"l":5.28,"n":29,"o":5.28,"t":"2026-10-23T14:30:00Z","v":790,"vw":5.3275},{"c":5.38,"h":5.4,"l":5.37,"n":24,"o":5.39,"t":"2026-10-23T14:45:00Z","v":767,"vw":5.385},{"c":5.41,"h":5.41,"l":5.36,"n":51,"o":5.37,"t":"2026-10-23T15:00:00Z","v":4099,"vw":5.373657},{"c":5.42,"h":5.43,"l":5.41,"n":25,"o":5.41,"t":"2026-10-23T15:15:00Z","v":1123,"vw":5.421},{"c":5.4187,"h":5.46,"l":5.415,"n":38,"o":5.46,"t":"2026-10-23T15:30:00Z","v":6046,"vw":5.420363}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08414096901098787,"strike":12.012271871271603,"iv":1.5733123344498638,"gamma":0.06856300114325659,"theta":-0.004979465251408519,"vega":0.0019031025487329086,"rho":0.00034920401525807734,"breakevenPct":123.23459206604149},{"delta":0.15,"premium":0.12274265436715427,"strike":11.460819223326368,"iv":1.4922324088089498,"gamma":0.09476911932953712,"theta":-0.0049889442344685595,"vega":0.0021387818072471495,"rho":0.0005272607353390595,"breakevenPct":113.77012710970385},{"delta":0.2,"premium":0.16134433972332068,"strike":10.909366575381133,"iv":1.4111524831680355,"gamma":0.12097523751581767,"theta":-0.0049984232175286,"vega":0.0023744610657613907,"rho":0.0007053174554200419,"breakevenPct":104.30566215336619},{"delta":0.25,"premium":0.1999460250794871,"strike":10.357913927435899,"iv":1.3300725575271215,"gamma":0.14718135570209823,"theta":-0.005007902200588642,"vega":0.002610140324275632,"rho":0.000883374175501024,"breakevenPct":94.84119719702855},{"delta":0.3,"premium":0.23854771043565348,"strike":9.806461279490664,"iv":1.2489926318862075,"gamma":0.17338747388837877,"theta":-0.005017381183648683,"vega":0.002845819582789873,"rho":0.0010614308955820063,"breakevenPct":85.3767322406909},{"delta":0.35,"premium":0.27714939579181985,"strike":9.25500863154543,"iv":1.1679127062452934,"gamma":0.19959359207465927,"theta":-0.005026860166708723,"vega":0.0030814988413041143,"rho":0.0012394876156629883,"breakevenPct":75.91226728435325},{"delta":0.4,"premium":0.3157510811479863,"strike":8.703555983600195,"iv":1.0868327806043792,"gamma":0.22579971026093987,"theta":-0.005036339149768765,"vega":0.0033171780998183555,"rho":0.0014175443357439706,"breakevenPct":66.4478023280156},{"delta":0.45,"premium":0.3543527665041527,"strike":8.15210333565496,"iv":1.0057528549634651,"gamma":0.2520058284472204,"theta":-0.005045818132828806,"vega":0.0035528573583325966,"rho":0.0015956010558249528,"breakevenPct":56.98333737167795},{"delta":0.5,"premium":0.39295445186031913,"strike":7.600650687709726,"iv":0.924672929322551,"gamma":0.27821194663350096,"theta":-0.0050552971158888465,"vega":0.003788536616846838,"rho":0.001773657775905935,"breakevenPct":47.5188724153403},{"delta":0.55,"premium":0.43155613721648556,"strike":7.049198039764491,"iv":0.8435930036816367,"gamma":0.3044180648197815,"theta":-0.005064776098948888,"vega":0.00402421587536108,"rho":0.0019517144959869176,"breakevenPct":38.05440745900265},{"delta":0.6,"premium":0.47015782257265193,"strike":6.497745391819257,"iv":0.7625130780407228,"gamma":0.330624183006062,"theta":-0.005074255082008929,"vega":0.00425989513387532,"rho":0.0021297712160678996,"breakevenPct":28.58994250266501},{"delta":0.65,"premium":0.5087595079288184,"strike":5.9462927438740225,"iv":0.6814331523998086,"gamma":0.35683030119234255,"theta":-0.00508373406506897,"vega":0.004495574392389561,"rho":0.002307827936148882,"breakevenPct":19.12547754632736},{"delta":0.7,"premium":0.5473611932849848,"strike":5.394840095928788,"iv":0.6003532267588945,"gamma":0.3830364193786231,"theta":-0.005093213048129011,"vega":0.004731253650903803,"rho":0.002485884656229864,"breakevenPct":9.66101258998971}],"put":[{"delta":0.35,"premium":0.4286610878661086,"strike":5.223326359832636,"iv":0.7956848535564853,"gamma":0.2969004184100419,"theta":-0.0070697280334728035,"vega":0.005219602510460251,"rho":-0.001823901060247758,"breakevenPct":11.516318084290939},{"delta":0.4,"premium":0.6378661087866109,"strike":5.484832635983263,"iv":0.8436764853556485,"gamma":0.2812100418410042,"theta":-0.007268472803347281,"vega":0.005125460251046025,"rho":-0.002194230906186474,"breakevenPct":10.551118770246507},{"delta":0.45,"premium":0.847071129707113,"strike":5.746338912133892,"iv":0.8916681171548118,"gamma":0.2655196652719665,"theta":-0.007467217573221757,"vega":0.0050313179916318,"rho":-0.002564560752125189,"breakevenPct":9.585919456202078},{"delta":0.5,"premium":1.056276150627615,"strike":6.007845188284518,"iv":0.9396597489539749,"gamma":0.2498292887029289,"theta":-0.007665962343096235,"vega":0.004937175732217573,"rho":-0.0029348905980639047,"breakevenPct":8.620720142157648},{"delta":0.55,"premium":1.2654811715481173,"strike":6.269351464435147,"iv":0.9876513807531382,"gamma":0.2341389121338912,"theta":-0.007864707112970711,"vega":0.004843033472803347,"rho":-0.0033052204440026205,"breakevenPct":7.655520828113217},{"delta":0.6,"premium":1.4746861924686192,"strike":6.530857740585774,"iv":1.0356430125523013,"gamma":0.21844853556485355,"theta":-0.008063451882845189,"vega":0.004748891213389121,"rho":-0.0036755502899413358,"breakevenPct":6.690321514068788},{"delta":0.65,"premium":1.6838912133891215,"strike":6.792364016736402,"iv":1.0836346443514646,"gamma":0.2027581589958159,"theta":-0.008262196652719666,"vega":0.004654748953974896,"rho":-0.004045880135880052,"breakevenPct":5.725122200024358},{"delta":0.7,"premium":1.8930962343096231,"strike":7.053870292887029,"iv":1.1316262761506275,"gamma":0.18706778242677827,"theta":-0.008460941422594143,"vega":0.004560606694560669,"rho":-0.004416209981818766,"breakevenPct":4.75992288597993},{"delta":0.75,"premium":2.1023012552301257,"strike":7.315376569037657,"iv":1.1796179079497908,"gamma":0.17137740585774058,"theta":-0.008659686192468619,"vega":0.004466464435146444,"rho":-0.004786539827757483,"breakevenPct":3.7947235719354993},{"delta":0.8,"premium":6.9816679320171895,"strike":12.138890129428617,"iv":2.4135059152271534,"gamma":0.08011094672911191,"theta":-0.01662245355139432,"vega":0.0042175626282931,"rho":-0.00877887424409484,"breakevenPct":4.825471101713922}]},"raw":{"call":[{"delta":0.1,"premium":0.08414096901098787,"strike":12.012271871271603,"iv":1.5733123344498638,"gamma":0.06856300114325659,"theta":-0.004979465251408519,"vega":0.0019031025487329086,"rho":0.00034920401525807734,"breakevenPct":123.23459206604149},{"delta":0.15,"premium":0.12274265436715427,"strike":11.460819223326368,"iv":1.4922324088089498,"gamma":0.09476911932953712,"theta":-0.0049889442344685595,"vega":0.0021387818072471495,"rho":0.0005272607353390595,"breakevenPct":113.77012710970385},{"delta":0.2,"premium":0.16134433972332068,"strike":10.909366575381133,"iv":1.4111524831680355,"gamma":0.12097523751581767,"theta":-0.0049984232175286,"vega":0.0023744610657613907,"rho":0.0007053174554200419,"breakevenPct":104.30566215336619},{"delta":0.25,"premium":0.1999460250794871,"strike":10.357913927435899,"iv":1.3300725575271215,"gamma":0.14718135570209823,"theta":-0.005007902200588642,"vega":0.002610140324275632,"rho":0.000883374175501024,"breakevenPct":94.84119719702855},{"delta":0.3,"premium":0.23854771043565348,"strike":9.806461279490664,"iv":1.2489926318862075,"gamma":0.17338747388837877,"theta":-0.005017381183648683,"vega":0.002845819582789873,"rho":0.0010614308955820063,"breakevenPct":85.3767322406909},{"delta":0.35,"premium":0.27714939579181985,"strike":9.25500863154543,"iv":1.1679127062452934,"gamma":0.19959359207465927,"theta":-0.005026860166708723,"vega":0.0030814988413041143,"rho":0.0012394876156629883,"breakevenPct":75.91226728435325},{"delta":0.4,"premium":0.3157510811479863,"strike":8.703555983600195,"iv":1.0868327806043792,"gamma":0.22579971026093987,"theta":-0.005036339149768765,"vega":0.0033171780998183555,"rho":0.0014175443357439706,"breakevenPct":66.4478023280156},{"delta":0.45,"premium":0.3543527665041527,"strike":8.15210333565496,"iv":1.0057528549634651,"gamma":0.2520058284472204,"theta":-0.005045818132828806,"vega":0.0035528573583325966,"rho":0.0015956010558249528,"breakevenPct":56.98333737167795},{"delta":0.5,"premium":0.39295445186031913,"strike":7.600650687709726,"iv":0.924672929322551,"gamma":0.27821194663350096,"theta":-0.0050552971158888465,"vega":0.003788536616846838,"rho":0.001773657775905935,"breakevenPct":47.5188724153403},{"delta":0.55,"premium":0.43155613721648556,"strike":7.049198039764491,"iv":0.8435930036816367,"gamma":0.3044180648197815,"theta":-0.005064776098948888,"vega":0.00402421587536108,"rho":0.0019517144959869176,"breakevenPct":38.05440745900265},{"delta":0.6,"premium":0.47015782257265193,"strike":6.497745391819257,"iv":0.7625130780407228,"gamma":0.330624183006062,"theta":-0.005074255082008929,"vega":0.00425989513387532,"rho":0.0021297712160678996,"breakevenPct":28.58994250266501},{"delta":0.65,"premium":0.5087595079288184,"strike":5.9462927438740225,"iv":0.6814331523998086,"gamma":0.35683030119234255,"theta":-0.00508373406506897,"vega":0.004495574392389561,"rho":0.002307827936148882,"breakevenPct":19.12547754632736},{"delta":0.7,"premium":0.5473611932849848,"strike":5.394840095928788,"iv":0.6003532267588945,"gamma":0.3830364193786231,"theta":-0.005093213048129011,"vega":0.004731253650903803,"rho":0.002485884656229864,"breakevenPct":9.66101258998971}],"put":[{"delta":0.35,"premium":0.4286610878661086,"strike":5.223326359832636,"iv":0.7956848535564853,"gamma":0.2969004184100419,"theta":-0.0070697280334728035,"vega":0.005219602510460251,"rho":-0.001823901060247758,"breakevenPct":11.516318084290939},{"delta":0.4,"premium":0.6378661087866109,"strike":5.484832635983263,"iv":0.8436764853556485,"gamma":0.2812100418410042,"theta":-0.007268472803347281,"vega":0.005125460251046025,"rho":-0.002194230906186474,"breakevenPct":10.551118770246507},{"delta":0.45,"premium":0.847071129707113,"strike":5.746338912133892,"iv":0.8916681171548118,"gamma":0.2655196652719665,"theta":-0.007467217573221757,"vega":0.0050313179916318,"rho":-0.002564560752125189,"breakevenPct":9.585919456202078},{"delta":0.5,"premium":1.056276150627615,"strike":6.007845188284518,"iv":0.9396597489539749,"gamma":0.2498292887029289,"theta":-0.007665962343096235,"vega":0.004937175732217573,"rho":-0.0029348905980639047,"breakevenPct":8.620720142157648},{"delta":0.55,"premium":1.2654811715481173,"strike":6.269351464435147,"iv":0.9876513807531382,"gamma":0.2341389121338912,"theta":-0.007864707112970711,"vega":0.004843033472803347,"rho":-0.0033052204440026205,"breakevenPct":7.655520828113217},{"delta":0.6,"premium":1.4746861924686192,"strike":6.530857740585774,"iv":1.0356430125523013,"gamma":0.21844853556485355,"theta":-0.008063451882845189,"vega":0.004748891213389121,"rho":-0.0036755502899413358,"breakevenPct":6.690321514068788},{"delta":0.65,"premium":1.6838912133891215,"strike":6.792364016736402,"iv":1.0836346443514646,"gamma":0.2027581589958159,"theta":-0.008262196652719666,"vega":0.004654748953974896,"rho":-0.004045880135880052,"breakevenPct":5.725122200024358},{"delta":0.7,"premium":1.8930962343096231,"strike":7.053870292887029,"iv":1.1316262761506275,"gamma":0.18706778242677827,"theta":-0.008460941422594143,"vega":0.004560606694560669,"rho":-0.004416209981818766,"breakevenPct":4.75992288597993},{"delta":0.75,"premium":2.1023012552301257,"strike":7.315376569037657,"iv":1.1796179079497908,"gamma":0.17137740585774058,"theta":-0.008659686192468619,"vega":0.004466464435146444,"rho":-0.004786539827757483,"breakevenPct":3.7947235719354993},{"delta":0.8,"premium":6.9816679320171895,"strike":12.138890129428617,"iv":2.4135059152271534,"gamma":0.08011094672911191,"theta":-0.01662245355139432,"vega":0.0042175626282931,"rho":-0.00877887424409484,"breakevenPct":4.825471101713922}]}},"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"}}