{"symbol":"EGY","url":"https://intraalpha.com/companies/EGY","capturedAt":"2026-10-22T23:58:11.552Z","state":"ready","quote":{"symbol":"EGY","last_price":6.23,"prev_close":6.25,"regular_close":6.23,"change":-0.02,"change_pct":-0.32,"regular_change":-0.02,"regular_change_pct":-0.32,"extended_change":0,"extended_change_pct":0,"bid":6.1,"ask":6.35,"bid_size":600,"ask_size":300,"volume":1480683,"vwap":6.165326,"open":6.29,"high":6.31,"low":6.02,"close":6.23,"trade_count":10951,"last_trade_at":"2026-10-22T23:00:00.003587662Z","last_quote_at":"2026-10-22T22:45:51.714289158Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:10.917627472-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EGY","fetched_at":"2026-10-22T23:58:10.996147+00:00","name":"Vaalco Energy Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"VAALCO Energy, Inc., an independent energy company, acquires, explores, develops and produces crude oil and natural gas. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":657449000,"ebitda":88373000,"pe_ratio":null,"peg_ratio":3.982,"book_value":3.616,"dividend_per_share":0.25,"dividend_yield":0.0401,"eps":-1.04,"revenue_ttm":349815000,"gross_profit_ttm":202987000,"profit_margin":-0.311,"operating_margin_ttm":0.475,"return_on_assets_ttm":-0.01,"return_on_equity_ttm":-0.244,"quarterly_earnings_growth":3.896,"quarterly_revenue_growth":0.395,"analyst_target_price":10.2,"analyst_number":0,"beta":0.221,"fifty_two_week_high":6.59,"fifty_two_week_low":3.254,"fifty_day_ma":5.97,"two_hundred_day_ma":5.55,"shares_outstanding":105192000,"forward_pe":8.34,"price_to_sales":1.879,"price_to_book":1.615,"ev_to_revenue":2.014,"ev_to_ebitda":50.48},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:10.996147+00:00"},"optionObservedAt":"2026-10-22T19:59:44.397Z","bars":[{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-15T13:00:00Z","v":1000,"vw":6.06},{"c":5.97,"h":6.04,"l":5.96,"n":158,"o":6.04,"t":"2026-10-15T13:30:00Z","v":34718,"vw":5.986002},{"c":6.02,"h":6.03,"l":5.975,"n":76,"o":5.98,"t":"2026-10-15T13:35:00Z","v":10574,"vw":6.009558},{"c":6.04,"h":6.04,"l":6.035,"n":38,"o":6.035,"t":"2026-10-15T13:40:00Z","v":2271,"vw":6.03743},{"c":6.01,"h":6.04,"l":6.01,"n":76,"o":6.035,"t":"2026-10-15T13:45:00Z","v":11334,"vw":6.030997},{"c":5.9486,"h":6.01,"l":5.9301,"n":122,"o":6.01,"t":"2026-10-15T13:50:00Z","v":25464,"vw":5.978001},{"c":5.95,"h":5.95,"l":5.92,"n":151,"o":5.94,"t":"2026-10-15T13:55:00Z","v":11282,"vw":5.937145},{"c":5.96,"h":5.965,"l":5.93,"n":135,"o":5.94,"t":"2026-10-15T14:00:00Z","v":10353,"vw":5.94697},{"c":6.005,"h":6.01,"l":5.96,"n":88,"o":5.965,"t":"2026-10-15T14:05:00Z","v":15071,"vw":6.000302},{"c":6.005,"h":6.025,"l":6,"n":246,"o":6.01,"t":"2026-10-15T14:10:00Z","v":31771,"vw":6.011926},{"c":6,"h":6.01,"l":5.995,"n":112,"o":6.005,"t":"2026-10-15T14:15:00Z","v":18520,"vw":6.00114},{"c":5.985,"h":6.005,"l":5.985,"n":127,"o":6.005,"t":"2026-10-15T14:20:00Z","v":12125,"vw":5.994989},{"c":5.985,"h":5.985,"l":5.98,"n":43,"o":5.985,"t":"2026-10-15T14:25:00Z","v":3818,"vw":5.984375},{"c":6.005,"h":6.015,"l":5.984,"n":129,"o":5.985,"t":"2026-10-15T14:30:00Z","v":16350,"vw":5.99238},{"c":6.015,"h":6.015,"l":5.995,"n":95,"o":6.005,"t":"2026-10-15T14:35:00Z","v":24716,"vw":6.005351},{"c":6.015,"h":6.02,"l":6.005,"n":105,"o":6.015,"t":"2026-10-15T14:40:00Z","v":12965,"vw":6.01289},{"c":6.015,"h":6.015,"l":6.005,"n":61,"o":6.01,"t":"2026-10-15T14:45:00Z","v":10953,"vw":6.010598},{"c":6.015,"h":6.015,"l":6.01,"n":51,"o":6.01,"t":"2026-10-15T14:50:00Z","v":3367,"vw":6.013742},{"c":6.005,"h":6.015,"l":6.005,"n":113,"o":6.015,"t":"2026-10-15T14:55:00Z","v":7832,"vw":6.010085},{"c":5.995,"h":6.005,"l":5.995,"n":95,"o":6.005,"t":"2026-10-15T15:00:00Z","v":9678,"vw":5.996704},{"c":5.99,"h":5.995,"l":5.975,"n":165,"o":5.995,"t":"2026-10-15T15:05:00Z","v":33372,"vw":5.985943},{"c":5.985,"h":5.99,"l":5.985,"n":39,"o":5.99,"t":"2026-10-15T15:10:00Z","v":2167,"vw":5.988913},{"c":6.01,"h":6.01,"l":5.99,"n":93,"o":5.99,"t":"2026-10-15T15:15:00Z","v":11224,"vw":5.999552},{"c":6.015,"h":6.025,"l":6.015,"n":71,"o":6.02,"t":"2026-10-15T15:20:00Z","v":16147,"vw":6.02012},{"c":6.02,"h":6.02,"l":6.01,"n":95,"o":6.015,"t":"2026-10-15T15:25:00Z","v":8415,"vw":6.01245},{"c":6.025,"h":6.0299,"l":6.025,"n":29,"o":6.025,"t":"2026-10-15T15:30:00Z","v":11737,"vw":6.029531},{"c":6.025,"h":6.025,"l":6.02,"n":67,"o":6.025,"t":"2026-10-15T15:35:00Z","v":6852,"vw":6.020393},{"c":6.03,"h":6.035,"l":6.025,"n":77,"o":6.025,"t":"2026-10-15T15:40:00Z","v":8146,"vw":6.030727},{"c":6.0362,"h":6.04,"l":6.03,"n":67,"o":6.03,"t":"2026-10-15T15:45:00Z","v":6883,"vw":6.035322},{"c":6.045,"h":6.045,"l":6.03,"n":47,"o":6.03,"t":"2026-10-15T15:50:00Z","v":3664,"vw":6.039603},{"c":6.04,"h":6.045,"l":6.04,"n":79,"o":6.045,"t":"2026-10-15T15:55:00Z","v":7811,"vw":6.040546},{"c":6.045,"h":6.045,"l":6.035,"n":44,"o":6.04,"t":"2026-10-15T16:00:00Z","v":4532,"vw":6.039934},{"c":6.05,"h":6.05,"l":6.045,"n":27,"o":6.045,"t":"2026-10-15T16:05:00Z","v":5063,"vw":6.047843},{"c":6.0647,"h":6.065,"l":6.0509,"n":85,"o":6.055,"t":"2026-10-15T16:10:00Z","v":11393,"vw":6.058392},{"c":6.06,"h":6.065,"l":6.06,"n":75,"o":6.0609,"t":"2026-10-15T16:15:00Z","v":8491,"vw":6.06175},{"c":6.055,"h":6.055,"l":6.05,"n":43,"o":6.055,"t":"2026-10-15T16:20:00Z","v":2109,"vw":6.054192},{"c":6.06,"h":6.065,"l":6.06,"n":44,"o":6.065,"t":"2026-10-15T16:25:00Z","v":3634,"vw":6.061139},{"c":6.055,"h":6.0568,"l":6.05,"n":61,"o":6.055,"t":"2026-10-15T16:30:00Z","v":5374,"vw":6.053154},{"c":6.05,"h":6.055,"l":6.05,"n":76,"o":6.055,"t":"2026-10-15T16:35:00Z","v":6755,"vw":6.050524},{"c":6.04,"h":6.05,"l":6.04,"n":68,"o":6.05,"t":"2026-10-15T16:40:00Z","v":4737,"vw":6.046623},{"c":6.045,"h":6.045,"l":6.035,"n":76,"o":6.045,"t":"2026-10-15T16:45:00Z","v":11814,"vw":6.039744},{"c":6.045,"h":6.045,"l":6.0401,"n":44,"o":6.045,"t":"2026-10-15T16:50:00Z","v":13287,"vw":6.041118},{"c":6.045,"h":6.045,"l":6.035,"n":107,"o":6.045,"t":"2026-10-15T16:55:00Z","v":23702,"vw":6.040875},{"c":6.045,"h":6.05,"l":6.035,"n":60,"o":6.04,"t":"2026-10-15T17:00:00Z","v":8990,"vw":6.041957},{"c":6.055,"h":6.055,"l":6.045,"n":39,"o":6.045,"t":"2026-10-15T17:05:00Z","v":6067,"vw":6.050814},{"c":6.05,"h":6.055,"l":6.045,"n":58,"o":6.05,"t":"2026-10-15T17:10:00Z","v":6763,"vw":6.050102},{"c":6.05,"h":6.055,"l":6.05,"n":29,"o":6.0501,"t":"2026-10-15T17:15:00Z","v":4292,"vw":6.052036},{"c":6.05,"h":6.05,"l":6.05,"n":38,"o":6.05,"t":"2026-10-15T17:20:00Z","v":3601,"vw":6.05},{"c":6.045,"h":6.045,"l":6.04,"n":37,"o":6.045,"t":"2026-10-15T17:25:00Z","v":5604,"vw":6.044896},{"c":6.0308,"h":6.045,"l":6.0308,"n":106,"o":6.04,"t":"2026-10-15T17:30:00Z","v":31969,"vw":6.040084},{"c":6.04,"h":6.04,"l":6.0312,"n":35,"o":6.035,"t":"2026-10-15T17:35:00Z","v":11766,"vw":6.03719},{"c":6.045,"h":6.05,"l":6.035,"n":78,"o":6.035,"t":"2026-10-15T17:40:00Z","v":7150,"vw":6.044592},{"c":6.0422,"h":6.045,"l":6.035,"n":73,"o":6.04,"t":"2026-10-15T17:45:00Z","v":18102,"vw":6.039081},{"c":6.05,"h":6.05,"l":6.045,"n":41,"o":6.045,"t":"2026-10-15T17:50:00Z","v":2259,"vw":6.045556},{"c":6.0524,"h":6.055,"l":6.045,"n":54,"o":6.045,"t":"2026-10-15T17:55:00Z","v":8534,"vw":6.05207},{"c":6.055,"h":6.055,"l":6.05,"n":32,"o":6.055,"t":"2026-10-15T18:00:00Z","v":2132,"vw":6.054577},{"c":6.065,"h":6.07,"l":6.055,"n":93,"o":6.055,"t":"2026-10-15T18:05:00Z","v":6542,"vw":6.060844},{"c":6.055,"h":6.065,"l":6.055,"n":127,"o":6.065,"t":"2026-10-15T18:10:00Z","v":10568,"vw":6.060391},{"c":6.045,"h":6.055,"l":6.045,"n":89,"o":6.055,"t":"2026-10-15T18:15:00Z","v":5700,"vw":6.049495},{"c":6.045,"h":6.045,"l":6.04,"n":29,"o":6.045,"t":"2026-10-15T18:20:00Z","v":2036,"vw":6.044639},{"c":6.035,"h":6.045,"l":6.031,"n":88,"o":6.045,"t":"2026-10-15T18:25:00Z","v":5408,"vw":6.037365},{"c":6.025,"h":6.035,"l":6.025,"n":77,"o":6.03,"t":"2026-10-15T18:30:00Z","v":6760,"vw":6.029797},{"c":6.02,"h":6.025,"l":6.02,"n":43,"o":6.025,"t":"2026-10-15T18:35:00Z","v":5531,"vw":6.024898},{"c":6.025,"h":6.025,"l":6.025,"n":49,"o":6.025,"t":"2026-10-15T18:40:00Z","v":3104,"vw":6.025},{"c":6.025,"h":6.025,"l":6.0139,"n":156,"o":6.025,"t":"2026-10-15T18:45:00Z","v":24369,"vw":6.020942},{"c":6.015,"h":6.025,"l":6.015,"n":118,"o":6.025,"t":"2026-10-15T18:50:00Z","v":14326,"vw":6.0201},{"c":6.015,"h":6.02,"l":6.0101,"n":66,"o":6.0101,"t":"2026-10-15T18:55:00Z","v":8135,"vw":6.018109},{"c":6.035,"h":6.035,"l":6.015,"n":124,"o":6.015,"t":"2026-10-15T19:00:00Z","v":13399,"vw":6.024789},{"c":6.045,"h":6.045,"l":6.035,"n":83,"o":6.035,"t":"2026-10-15T19:05:00Z","v":5017,"vw":6.041116},{"c":6.045,"h":6.045,"l":6.045,"n":63,"o":6.045,"t":"2026-10-15T19:10:00Z","v":2222,"vw":6.045},{"c":6.045,"h":6.05,"l":6.045,"n":97,"o":6.045,"t":"2026-10-15T19:15:00Z","v":4384,"vw":6.047004},{"c":6.045,"h":6.05,"l":6.045,"n":90,"o":6.05,"t":"2026-10-15T19:20:00Z","v":4072,"vw":6.046742},{"c":6.035,"h":6.045,"l":6.035,"n":165,"o":6.045,"t":"2026-10-15T19:25:00Z","v":12435,"vw":6.04104},{"c":6.025,"h":6.035,"l":6.025,"n":142,"o":6.035,"t":"2026-10-15T19:30:00Z","v":14069,"vw":6.026217},{"c":6.025,"h":6.03,"l":6.02,"n":147,"o":6.025,"t":"2026-10-15T19:35:00Z","v":7418,"vw":6.027134},{"c":6.015,"h":6.03,"l":6.01,"n":227,"o":6.025,"t":"2026-10-15T19:40:00Z","v":23042,"vw":6.019726},{"c":6.025,"h":6.025,"l":6.015,"n":174,"o":6.015,"t":"2026-10-15T19:45:00Z","v":9641,"vw":6.019631},{"c":6.025,"h":6.03,"l":6.025,"n":224,"o":6.03,"t":"2026-10-15T19:50:00Z","v":12131,"vw":6.025628},{"c":6.01,"h":6.025,"l":6.01,"n":979,"o":6.025,"t":"2026-10-15T19:55:00Z","v":144386,"vw":6.017839},{"c":6.01,"h":6.01,"l":6.01,"n":18,"o":6.01,"t":"2026-10-15T20:00:00Z","v":190512,"vw":6.01},{"c":6.11,"h":6.11,"l":6.06,"n":58,"o":6.06,"t":"2026-10-16T13:30:00Z","v":19407,"vw":6.065047},{"c":6.12,"h":6.14,"l":6.1,"n":210,"o":6.12,"t":"2026-10-16T13:35:00Z","v":7508,"vw":6.119116},{"c":6.11,"h":6.11,"l":6.1,"n":111,"o":6.11,"t":"2026-10-16T13:40:00Z","v":3613,"vw":6.1076},{"c":6.115,"h":6.125,"l":6.105,"n":204,"o":6.11,"t":"2026-10-16T13:45:00Z","v":19019,"vw":6.116748},{"c":6.12,"h":6.125,"l":6.12,"n":59,"o":6.12,"t":"2026-10-16T13:50:00Z","v":2714,"vw":6.123126},{"c":6.1,"h":6.12,"l":6.1,"n":104,"o":6.12,"t":"2026-10-16T13:55:00Z","v":12603,"vw":6.115042},{"c":6.115,"h":6.115,"l":6.095,"n":34,"o":6.095,"t":"2026-10-16T14:00:00Z","v":1424,"vw":6.10777},{"c":6.125,"h":6.13,"l":6.12,"n":82,"o":6.12,"t":"2026-10-16T14:05:00Z","v":13118,"vw":6.120464},{"c":6.115,"h":6.125,"l":6.11,"n":54,"o":6.125,"t":"2026-10-16T14:10:00Z","v":2453,"vw":6.117984},{"c":6.115,"h":6.12,"l":6.115,"n":34,"o":6.115,"t":"2026-10-16T14:15:00Z","v":1360,"vw":6.117136},{"c":6.105,"h":6.12,"l":6.105,"n":58,"o":6.1195,"t":"2026-10-16T14:20:00Z","v":2483,"vw":6.112745},{"c":6.115,"h":6.12,"l":6.105,"n":49,"o":6.105,"t":"2026-10-16T14:25:00Z","v":4532,"vw":6.113846},{"c":6.125,"h":6.1314,"l":6.12,"n":115,"o":6.12,"t":"2026-10-16T14:30:00Z","v":17545,"vw":6.127421},{"c":6.125,"h":6.13,"l":6.125,"n":41,"o":6.13,"t":"2026-10-16T14:35:00Z","v":3589,"vw":6.125533},{"c":6.135,"h":6.14,"l":6.125,"n":78,"o":6.125,"t":"2026-10-16T14:40:00Z","v":8386,"vw":6.131658},{"c":6.14,"h":6.15,"l":6.1301,"n":44,"o":6.14,"t":"2026-10-16T14:45:00Z","v":6322,"vw":6.134223},{"c":6.145,"h":6.155,"l":6.1404,"n":137,"o":6.15,"t":"2026-10-16T14:50:00Z","v":30643,"vw":6.149354},{"c":6.15,"h":6.15,"l":6.145,"n":26,"o":6.145,"t":"2026-10-16T14:55:00Z","v":976,"vw":6.145625},{"c":6.135,"h":6.15,"l":6.135,"n":119,"o":6.145,"t":"2026-10-16T15:00:00Z","v":7629,"vw":6.140206},{"c":6.125,"h":6.135,"l":6.115,"n":101,"o":6.135,"t":"2026-10-16T15:05:00Z","v":9756,"vw":6.124324},{"c":6.105,"h":6.12,"l":6.1022,"n":65,"o":6.12,"t":"2026-10-16T15:10:00Z","v":5382,"vw":6.106127},{"c":6.115,"h":6.12,"l":6.1099,"n":64,"o":6.1099,"t":"2026-10-16T15:15:00Z","v":5889,"vw":6.112603},{"c":6.11,"h":6.115,"l":6.11,"n":27,"o":6.115,"t":"2026-10-16T15:20:00Z","v":1373,"vw":6.112831},{"c":6.11,"h":6.115,"l":6.105,"n":110,"o":6.1104,"t":"2026-10-16T15:25:00Z","v":11768,"vw":6.110157},{"c":6.1079,"h":6.11,"l":6.105,"n":64,"o":6.11,"t":"2026-10-16T15:30:00Z","v":3340,"vw":6.108602},{"c":6.115,"h":6.12,"l":6.105,"n":81,"o":6.105,"t":"2026-10-16T15:35:00Z","v":16058,"vw":6.114711},{"c":6.125,"h":6.125,"l":6.12,"n":57,"o":6.12,"t":"2026-10-16T15:40:00Z","v":9373,"vw":6.123256},{"c":6.14,"h":6.14,"l":6.125,"n":118,"o":6.13,"t":"2026-10-16T15:45:00Z","v":9110,"vw":6.129602},{"c":6.131,"h":6.145,"l":6.131,"n":54,"o":6.145,"t":"2026-10-16T15:50:00Z","v":6007,"vw":6.13461},{"c":6.145,"h":6.145,"l":6.13,"n":59,"o":6.13,"t":"2026-10-16T15:55:00Z","v":3902,"vw":6.138802},{"c":6.125,"h":6.14,"l":6.125,"n":88,"o":6.14,"t":"2026-10-16T16:00:00Z","v":6301,"vw":6.132506},{"c":6.135,"h":6.135,"l":6.125,"n":65,"o":6.125,"t":"2026-10-16T16:05:00Z","v":7273,"vw":6.129914},{"c":6.135,"h":6.135,"l":6.13,"n":21,"o":6.13,"t":"2026-10-16T16:10:00Z","v":1283,"vw":6.134211},{"c":6.145,"h":6.145,"l":6.135,"n":172,"o":6.135,"t":"2026-10-16T16:15:00Z","v":19434,"vw":6.139788},{"c":6.145,"h":6.145,"l":6.14,"n":33,"o":6.145,"t":"2026-10-16T16:20:00Z","v":2122,"vw":6.144128},{"c":6.15,"h":6.155,"l":6.145,"n":152,"o":6.145,"t":"2026-10-16T16:25:00Z","v":12658,"vw":6.150192},{"c":6.155,"h":6.165,"l":6.1499,"n":225,"o":6.155,"t":"2026-10-16T16:30:00Z","v":25787,"vw":6.157057},{"c":6.165,"h":6.165,"l":6.155,"n":65,"o":6.16,"t":"2026-10-16T16:35:00Z","v":8292,"vw":6.16134},{"c":6.165,"h":6.165,"l":6.16,"n":72,"o":6.165,"t":"2026-10-16T16:40:00Z","v":5275,"vw":6.16192},{"c":6.1801,"h":6.1801,"l":6.16,"n":126,"o":6.16,"t":"2026-10-16T16:45:00Z","v":12806,"vw":6.176533},{"c":6.185,"h":6.185,"l":6.1828,"n":38,"o":6.185,"t":"2026-10-16T16:50:00Z","v":10189,"vw":6.183853},{"c":6.2,"h":6.2,"l":6.185,"n":66,"o":6.185,"t":"2026-10-16T16:55:00Z","v":10719,"vw":6.189807},{"c":6.185,"h":6.1995,"l":6.18,"n":83,"o":6.195,"t":"2026-10-16T17:00:00Z","v":7103,"vw":6.19},{"c":6.18,"h":6.18,"l":6.17,"n":81,"o":6.18,"t":"2026-10-16T17:05:00Z","v":6989,"vw":6.178558},{"c":6.18,"h":6.18,"l":6.16,"n":147,"o":6.17,"t":"2026-10-16T17:10:00Z","v":17654,"vw":6.168915},{"c":6.1801,"h":6.1801,"l":6.175,"n":58,"o":6.175,"t":"2026-10-16T17:15:00Z","v":4013,"vw":6.17841},{"c":6.18,"h":6.185,"l":6.175,"n":47,"o":6.185,"t":"2026-10-16T17:20:00Z","v":2582,"vw":6.179375},{"c":6.19,"h":6.19,"l":6.19,"n":24,"o":6.19,"t":"2026-10-16T17:25:00Z","v":2315,"vw":6.19},{"c":6.195,"h":6.2,"l":6.195,"n":101,"o":6.195,"t":"2026-10-16T17:30:00Z","v":14470,"vw":6.199286},{"c":6.195,"h":6.205,"l":6.195,"n":109,"o":6.195,"t":"2026-10-16T17:35:00Z","v":10197,"vw":6.198636},{"c":6.2,"h":6.205,"l":6.185,"n":109,"o":6.2,"t":"2026-10-16T17:40:00Z","v":7325,"vw":6.19324},{"c":6.195,"h":6.205,"l":6.195,"n":69,"o":6.205,"t":"2026-10-16T17:45:00Z","v":5915,"vw":6.200219},{"c":6.195,"h":6.2,"l":6.195,"n":53,"o":6.195,"t":"2026-10-16T17:50:00Z","v":1708,"vw":6.195682},{"c":6.19,"h":6.195,"l":6.19,"n":41,"o":6.195,"t":"2026-10-16T17:55:00Z","v":1444,"vw":6.192},{"c":6.2,"h":6.205,"l":6.185,"n":140,"o":6.195,"t":"2026-10-16T18:00:00Z","v":13933,"vw":6.190584},{"c":6.22,"h":6.22,"l":6.205,"n":69,"o":6.2099,"t":"2026-10-16T18:05:00Z","v":16383,"vw":6.212231},{"c":6.215,"h":6.22,"l":6.21,"n":100,"o":6.215,"t":"2026-10-16T18:10:00Z","v":8302,"vw":6.213987},{"c":6.205,"h":6.215,"l":6.205,"n":81,"o":6.215,"t":"2026-10-16T18:15:00Z","v":5394,"vw":6.209473},{"c":6.22,"h":6.22,"l":6.205,"n":87,"o":6.205,"t":"2026-10-16T18:20:00Z","v":9831,"vw":6.210284},{"c":6.215,"h":6.22,"l":6.215,"n":35,"o":6.22,"t":"2026-10-16T18:25:00Z","v":5778,"vw":6.215829},{"c":6.215,"h":6.22,"l":6.215,"n":51,"o":6.215,"t":"2026-10-16T18:30:00Z","v":4448,"vw":6.215137},{"c":6.23,"h":6.23,"l":6.22,"n":101,"o":6.22,"t":"2026-10-16T18:35:00Z","v":6501,"vw":6.222028},{"c":6.23,"h":6.2318,"l":6.225,"n":134,"o":6.225,"t":"2026-10-16T18:40:00Z","v":23738,"vw":6.230002},{"c":6.24,"h":6.24,"l":6.2213,"n":229,"o":6.2213,"t":"2026-10-16T18:45:00Z","v":28505,"vw":6.235123},{"c":6.215,"h":6.235,"l":6.21,"n":104,"o":6.2312,"t":"2026-10-16T18:50:00Z","v":15648,"vw":6.216861},{"c":6.205,"h":6.215,"l":6.205,"n":90,"o":6.21,"t":"2026-10-16T18:55:00Z","v":11165,"vw":6.205631},{"c":6.155,"h":6.21,"l":6.145,"n":908,"o":6.205,"t":"2026-10-16T19:00:00Z","v":244895,"vw":6.16633},{"c":6.17,"h":6.175,"l":6.15,"n":216,"o":6.15,"t":"2026-10-16T19:05:00Z","v":24073,"vw":6.161761},{"c":6.175,"h":6.175,"l":6.175,"n":18,"o":6.175,"t":"2026-10-16T19:10:00Z","v":853,"vw":6.175},{"c":6.175,"h":6.18,"l":6.17,"n":96,"o":6.17,"t":"2026-10-16T19:15:00Z","v":4255,"vw":6.174835},{"c":6.185,"h":6.185,"l":6.175,"n":100,"o":6.175,"t":"2026-10-16T19:20:00Z","v":6768,"vw":6.180922},{"c":6.185,"h":6.1899,"l":6.185,"n":65,"o":6.185,"t":"2026-10-16T19:25:00Z","v":6634,"vw":6.185103},{"c":6.185,"h":6.19,"l":6.175,"n":260,"o":6.19,"t":"2026-10-16T19:30:00Z","v":25636,"vw":6.182228},{"c":6.18,"h":6.19,"l":6.18,"n":110,"o":6.185,"t":"2026-10-16T19:35:00Z","v":7934,"vw":6.185205},{"c":6.19,"h":6.19,"l":6.18,"n":151,"o":6.18,"t":"2026-10-16T19:40:00Z","v":7068,"vw":6.186744},{"c":6.195,"h":6.195,"l":6.18,"n":297,"o":6.19,"t":"2026-10-16T19:45:00Z","v":26234,"vw":6.189748},{"c":6.195,"h":6.205,"l":6.19,"n":264,"o":6.195,"t":"2026-10-16T19:50:00Z","v":29833,"vw":6.199189},{"c":6.22,"h":6.22,"l":6.19,"n":1049,"o":6.192,"t":"2026-10-16T19:55:00Z","v":133437,"vw":6.202555},{"c":6.2,"h":6.2,"l":6.2,"n":19,"o":6.2,"t":"2026-10-16T20:00:00Z","v":176038,"vw":6.2},{"c":6.1577,"h":6.1577,"l":6.1577,"n":1,"o":6.1577,"t":"2026-10-19T11:40:00Z","v":2103,"vw":6.1577},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-19T12:00:00Z","v":1044,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":6,"o":6.15,"t":"2026-10-19T12:40:00Z","v":213,"vw":6.15},{"c":6.16,"h":6.22,"l":6.15,"n":150,"o":6.15,"t":"2026-10-19T13:30:00Z","v":32834,"vw":6.176133},{"c":6.21,"h":6.21,"l":6.1601,"n":176,"o":6.1601,"t":"2026-10-19T13:35:00Z","v":28746,"vw":6.190727},{"c":6.28,"h":6.28,"l":6.205,"n":125,"o":6.205,"t":"2026-10-19T13:40:00Z","v":34484,"vw":6.237486},{"c":6.295,"h":6.31,"l":6.29,"n":133,"o":6.29,"t":"2026-10-19T13:45:00Z","v":27583,"vw":6.297761},{"c":6.285,"h":6.295,"l":6.28,"n":58,"o":6.295,"t":"2026-10-19T13:50:00Z","v":10356,"vw":6.286992},{"c":6.26,"h":6.29,"l":6.26,"n":102,"o":6.2812,"t":"2026-10-19T13:55:00Z","v":6257,"vw":6.275986},{"c":6.2895,"h":6.2895,"l":6.255,"n":68,"o":6.255,"t":"2026-10-19T14:00:00Z","v":5924,"vw":6.277963},{"c":6.295,"h":6.295,"l":6.29,"n":28,"o":6.29,"t":"2026-10-19T14:05:00Z","v":1932,"vw":6.291894},{"c":6.275,"h":6.29,"l":6.27,"n":145,"o":6.29,"t":"2026-10-19T14:10:00Z","v":10286,"vw":6.283619},{"c":6.29,"h":6.295,"l":6.275,"n":105,"o":6.275,"t":"2026-10-19T14:15:00Z","v":9483,"vw":6.287885},{"c":6.3,"h":6.315,"l":6.285,"n":200,"o":6.285,"t":"2026-10-19T14:20:00Z","v":64968,"vw":6.303422},{"c":6.305,"h":6.31,"l":6.3,"n":75,"o":6.31,"t":"2026-10-19T14:25:00Z","v":9148,"vw":6.300649},{"c":6.315,"h":6.325,"l":6.305,"n":194,"o":6.305,"t":"2026-10-19T14:30:00Z","v":26132,"vw":6.318628},{"c":6.305,"h":6.315,"l":6.305,"n":60,"o":6.315,"t":"2026-10-19T14:35:00Z","v":5011,"vw":6.309784},{"c":6.3,"h":6.305,"l":6.3,"n":81,"o":6.305,"t":"2026-10-19T14:40:00Z","v":9800,"vw":6.302489},{"c":6.29,"h":6.3,"l":6.29,"n":101,"o":6.3,"t":"2026-10-19T14:45:00Z","v":7706,"vw":6.297873},{"c":6.295,"h":6.295,"l":6.285,"n":85,"o":6.29,"t":"2026-10-19T14:50:00Z","v":6655,"vw":6.289091},{"c":6.305,"h":6.31,"l":6.295,"n":58,"o":6.295,"t":"2026-10-19T14:55:00Z","v":9459,"vw":6.296807},{"c":6.3,"h":6.3,"l":6.295,"n":98,"o":6.3,"t":"2026-10-19T15:00:00Z","v":10487,"vw":6.29994},{"c":6.285,"h":6.295,"l":6.285,"n":72,"o":6.295,"t":"2026-10-19T15:05:00Z","v":5076,"vw":6.289301},{"c":6.275,"h":6.285,"l":6.2703,"n":53,"o":6.285,"t":"2026-10-19T15:10:00Z","v":13984,"vw":6.271558},{"c":6.285,"h":6.285,"l":6.275,"n":161,"o":6.28,"t":"2026-10-19T15:15:00Z","v":9482,"vw":6.279659},{"c":6.285,"h":6.285,"l":6.285,"n":35,"o":6.285,"t":"2026-10-19T15:20:00Z","v":2293,"vw":6.285},{"c":6.29,"h":6.295,"l":6.285,"n":127,"o":6.285,"t":"2026-10-19T15:25:00Z","v":12688,"vw":6.290368},{"c":6.295,"h":6.295,"l":6.2801,"n":35,"o":6.29,"t":"2026-10-19T15:30:00Z","v":5259,"vw":6.286284},{"c":6.3,"h":6.3,"l":6.3,"n":103,"o":6.3,"t":"2026-10-19T15:35:00Z","v":13350,"vw":6.3},{"c":6.301,"h":6.305,"l":6.301,"n":5,"o":6.305,"t":"2026-10-19T15:40:00Z","v":1042,"vw":6.301966},{"c":6.2893,"h":6.305,"l":6.2893,"n":99,"o":6.305,"t":"2026-10-19T15:45:00Z","v":12036,"vw":6.295346},{"c":6.295,"h":6.295,"l":6.285,"n":72,"o":6.2861,"t":"2026-10-19T15:50:00Z","v":10136,"vw":6.292406},{"c":6.295,"h":6.2988,"l":6.29,"n":133,"o":6.2988,"t":"2026-10-19T15:55:00Z","v":12476,"vw":6.290325},{"c":6.3093,"h":6.315,"l":6.295,"n":109,"o":6.295,"t":"2026-10-19T16:00:00Z","v":14747,"vw":6.308152},{"c":6.305,"h":6.305,"l":6.3,"n":40,"o":6.3039,"t":"2026-10-19T16:05:00Z","v":7896,"vw":6.302678},{"c":6.32,"h":6.32,"l":6.3,"n":70,"o":6.3,"t":"2026-10-19T16:10:00Z","v":9045,"vw":6.312517},{"c":6.315,"h":6.32,"l":6.315,"n":37,"o":6.315,"t":"2026-10-19T16:15:00Z","v":9427,"vw":6.315184},{"c":6.31,"h":6.315,"l":6.3,"n":105,"o":6.31,"t":"2026-10-19T16:20:00Z","v":10725,"vw":6.309638},{"c":6.29,"h":6.315,"l":6.28,"n":169,"o":6.3088,"t":"2026-10-19T16:25:00Z","v":41554,"vw":6.301262},{"c":6.285,"h":6.285,"l":6.285,"n":41,"o":6.285,"t":"2026-10-19T16:30:00Z","v":2799,"vw":6.285},{"c":6.265,"h":6.285,"l":6.265,"n":75,"o":6.285,"t":"2026-10-19T16:35:00Z","v":4748,"vw":6.276937},{"c":6.265,"h":6.27,"l":6.265,"n":28,"o":6.265,"t":"2026-10-19T16:40:00Z","v":2851,"vw":6.268551},{"c":6.265,"h":6.265,"l":6.265,"n":4,"o":6.265,"t":"2026-10-19T16:45:00Z","v":341,"vw":6.265},{"c":6.265,"h":6.2691,"l":6.265,"n":29,"o":6.265,"t":"2026-10-19T16:50:00Z","v":4636,"vw":6.268043},{"c":6.275,"h":6.2774,"l":6.265,"n":76,"o":6.265,"t":"2026-10-19T16:55:00Z","v":19406,"vw":6.269118},{"c":6.28,"h":6.285,"l":6.275,"n":112,"o":6.2792,"t":"2026-10-19T17:00:00Z","v":32937,"vw":6.280443},{"c":6.285,"h":6.285,"l":6.275,"n":73,"o":6.285,"t":"2026-10-19T17:05:00Z","v":17355,"vw":6.281069},{"c":6.28,"h":6.285,"l":6.28,"n":18,"o":6.285,"t":"2026-10-19T17:10:00Z","v":3729,"vw":6.28118},{"c":6.281,"h":6.285,"l":6.28,"n":39,"o":6.285,"t":"2026-10-19T17:15:00Z","v":1969,"vw":6.283027},{"c":6.285,"h":6.29,"l":6.285,"n":49,"o":6.285,"t":"2026-10-19T17:20:00Z","v":6147,"vw":6.285595},{"c":6.28,"h":6.285,"l":6.275,"n":126,"o":6.285,"t":"2026-10-19T17:25:00Z","v":14734,"vw":6.280835},{"c":6.285,"h":6.285,"l":6.2749,"n":69,"o":6.285,"t":"2026-10-19T17:30:00Z","v":7935,"vw":6.280456},{"c":6.275,"h":6.28,"l":6.27,"n":65,"o":6.28,"t":"2026-10-19T17:35:00Z","v":9400,"vw":6.275657},{"c":6.285,"h":6.285,"l":6.27,"n":97,"o":6.275,"t":"2026-10-19T17:40:00Z","v":11796,"vw":6.27681},{"c":6.3,"h":6.3,"l":6.285,"n":50,"o":6.285,"t":"2026-10-19T17:45:00Z","v":13693,"vw":6.294092},{"c":6.29,"h":6.3,"l":6.285,"n":126,"o":6.295,"t":"2026-10-19T17:50:00Z","v":16915,"vw":6.291304},{"c":6.295,"h":6.295,"l":6.285,"n":101,"o":6.295,"t":"2026-10-19T17:55:00Z","v":7209,"vw":6.290208},{"c":6.285,"h":6.295,"l":6.285,"n":57,"o":6.29,"t":"2026-10-19T18:00:00Z","v":7396,"vw":6.288088},{"c":6.285,"h":6.29,"l":6.285,"n":106,"o":6.285,"t":"2026-10-19T18:05:00Z","v":12829,"vw":6.288499},{"c":6.29,"h":6.29,"l":6.285,"n":30,"o":6.285,"t":"2026-10-19T18:10:00Z","v":1898,"vw":6.285452},{"c":6.285,"h":6.29,"l":6.285,"n":32,"o":6.2864,"t":"2026-10-19T18:15:00Z","v":9072,"vw":6.287013},{"c":6.28,"h":6.29,"l":6.28,"n":66,"o":6.285,"t":"2026-10-19T18:20:00Z","v":12915,"vw":6.285141},{"c":6.28,"h":6.29,"l":6.275,"n":115,"o":6.285,"t":"2026-10-19T18:25:00Z","v":17198,"vw":6.281627},{"c":6.27,"h":6.28,"l":6.27,"n":43,"o":6.275,"t":"2026-10-19T18:30:00Z","v":6375,"vw":6.273153},{"c":6.28,"h":6.28,"l":6.265,"n":192,"o":6.275,"t":"2026-10-19T18:35:00Z","v":29978,"vw":6.275409},{"c":6.305,"h":6.305,"l":6.285,"n":58,"o":6.285,"t":"2026-10-19T18:40:00Z","v":6781,"vw":6.295407},{"c":6.305,"h":6.31,"l":6.305,"n":21,"o":6.305,"t":"2026-10-19T18:45:00Z","v":1623,"vw":6.305976},{"c":6.3,"h":6.31,"l":6.3,"n":31,"o":6.305,"t":"2026-10-19T18:50:00Z","v":2868,"vw":6.306056},{"c":6.3001,"h":6.31,"l":6.3001,"n":63,"o":6.31,"t":"2026-10-19T18:55:00Z","v":5995,"vw":6.308554},{"c":6.3399,"h":6.34,"l":6.305,"n":179,"o":6.305,"t":"2026-10-19T19:00:00Z","v":33484,"vw":6.319932},{"c":6.325,"h":6.34,"l":6.325,"n":185,"o":6.3386,"t":"2026-10-19T19:05:00Z","v":37042,"vw":6.331848},{"c":6.315,"h":6.33,"l":6.315,"n":166,"o":6.3238,"t":"2026-10-19T19:10:00Z","v":28981,"vw":6.32259},{"c":6.315,"h":6.32,"l":6.31,"n":56,"o":6.315,"t":"2026-10-19T19:15:00Z","v":6550,"vw":6.314349},{"c":6.315,"h":6.32,"l":6.315,"n":80,"o":6.315,"t":"2026-10-19T19:20:00Z","v":21509,"vw":6.315824},{"c":6.315,"h":6.32,"l":6.31,"n":233,"o":6.315,"t":"2026-10-19T19:25:00Z","v":30063,"vw":6.311207},{"c":6.315,"h":6.32,"l":6.315,"n":73,"o":6.315,"t":"2026-10-19T19:30:00Z","v":22272,"vw":6.315071},{"c":6.325,"h":6.33,"l":6.315,"n":181,"o":6.32,"t":"2026-10-19T19:35:00Z","v":25957,"vw":6.320915},{"c":6.335,"h":6.34,"l":6.3228,"n":108,"o":6.325,"t":"2026-10-19T19:40:00Z","v":10160,"vw":6.328922},{"c":6.355,"h":6.37,"l":6.335,"n":291,"o":6.335,"t":"2026-10-19T19:45:00Z","v":49661,"vw":6.352165},{"c":6.355,"h":6.36,"l":6.355,"n":110,"o":6.355,"t":"2026-10-19T19:50:00Z","v":17484,"vw":6.356664},{"c":6.34,"h":6.365,"l":6.34,"n":871,"o":6.35,"t":"2026-10-19T19:55:00Z","v":133539,"vw":6.354102},{"c":6.34,"h":6.34,"l":6.34,"n":23,"o":6.34,"t":"2026-10-19T20:00:00Z","v":181645,"vw":6.34},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-19T22:35:00Z","v":200,"vw":6.3},{"c":6.42,"h":6.42,"l":6.42,"n":2,"o":6.42,"t":"2026-10-19T23:55:00Z","v":150,"vw":6.42},{"c":6.27,"h":6.34,"l":6.27,"n":7,"o":6.34,"t":"2026-10-20T09:05:00Z","v":575,"vw":6.323576},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-20T11:20:00Z","v":800,"vw":6.38},{"c":6.39,"h":6.39,"l":6.39,"n":2,"o":6.39,"t":"2026-10-20T13:15:00Z","v":120,"vw":6.39},{"c":6.37,"h":6.41,"l":6.35,"n":128,"o":6.41,"t":"2026-10-20T13:30:00Z","v":33676,"vw":6.387922},{"c":6.31,"h":6.37,"l":6.295,"n":147,"o":6.37,"t":"2026-10-20T13:35:00Z","v":39359,"vw":6.34636},{"c":6.285,"h":6.31,"l":6.27,"n":72,"o":6.31,"t":"2026-10-20T13:40:00Z","v":6658,"vw":6.292079},{"c":6.28,"h":6.29,"l":6.265,"n":109,"o":6.28,"t":"2026-10-20T13:45:00Z","v":21255,"vw":6.277541},{"c":6.27,"h":6.27,"l":6.25,"n":53,"o":6.27,"t":"2026-10-20T13:50:00Z","v":5830,"vw":6.261428},{"c":6.28,"h":6.28,"l":6.28,"n":13,"o":6.28,"t":"2026-10-20T13:55:00Z","v":809,"vw":6.28},{"c":6.265,"h":6.3,"l":6.265,"n":72,"o":6.3,"t":"2026-10-20T14:00:00Z","v":4271,"vw":6.289319},{"c":6.275,"h":6.305,"l":6.265,"n":154,"o":6.265,"t":"2026-10-20T14:05:00Z","v":17253,"vw":6.285105},{"c":6.2899,"h":6.3094,"l":6.275,"n":100,"o":6.275,"t":"2026-10-20T14:10:00Z","v":11020,"vw":6.294863},{"c":6.26,"h":6.285,"l":6.26,"n":94,"o":6.285,"t":"2026-10-20T14:15:00Z","v":16981,"vw":6.276993},{"c":6.23,"h":6.265,"l":6.22,"n":183,"o":6.255,"t":"2026-10-20T14:20:00Z","v":34996,"vw":6.242773},{"c":6.18,"h":6.225,"l":6.18,"n":189,"o":6.22,"t":"2026-10-20T14:25:00Z","v":33474,"vw":6.206062},{"c":6.2,"h":6.2,"l":6.175,"n":124,"o":6.175,"t":"2026-10-20T14:30:00Z","v":19419,"vw":6.187004},{"c":6.2,"h":6.2,"l":6.17,"n":143,"o":6.19,"t":"2026-10-20T14:35:00Z","v":19357,"vw":6.184067},{"c":6.155,"h":6.195,"l":6.155,"n":167,"o":6.195,"t":"2026-10-20T14:40:00Z","v":35163,"vw":6.16941},{"c":6.2,"h":6.2,"l":6.16,"n":118,"o":6.16,"t":"2026-10-20T14:45:00Z","v":11484,"vw":6.173298},{"c":6.17,"h":6.2,"l":6.1699,"n":99,"o":6.2,"t":"2026-10-20T14:50:00Z","v":10040,"vw":6.177264},{"c":6.185,"h":6.185,"l":6.16,"n":128,"o":6.17,"t":"2026-10-20T14:55:00Z","v":14242,"vw":6.170518},{"c":6.21,"h":6.21,"l":6.19,"n":44,"o":6.19,"t":"2026-10-20T15:00:00Z","v":4247,"vw":6.193081},{"c":6.22,"h":6.225,"l":6.205,"n":64,"o":6.205,"t":"2026-10-20T15:05:00Z","v":8290,"vw":6.211118},{"c":6.22,"h":6.235,"l":6.205,"n":306,"o":6.2215,"t":"2026-10-20T15:10:00Z","v":39648,"vw":6.22493},{"c":6.23,"h":6.235,"l":6.21,"n":93,"o":6.21,"t":"2026-10-20T15:15:00Z","v":6480,"vw":6.224836},{"c":6.235,"h":6.24,"l":6.235,"n":30,"o":6.24,"t":"2026-10-20T15:20:00Z","v":2099,"vw":6.235667},{"c":6.22,"h":6.235,"l":6.22,"n":71,"o":6.235,"t":"2026-10-20T15:25:00Z","v":9299,"vw":6.230631},{"c":6.215,"h":6.23,"l":6.215,"n":78,"o":6.225,"t":"2026-10-20T15:30:00Z","v":14415,"vw":6.223661},{"c":6.21,"h":6.2199,"l":6.205,"n":75,"o":6.215,"t":"2026-10-20T15:35:00Z","v":16373,"vw":6.211486},{"c":6.2,"h":6.21,"l":6.2,"n":72,"o":6.21,"t":"2026-10-20T15:40:00Z","v":4596,"vw":6.206772},{"c":6.21,"h":6.21,"l":6.205,"n":31,"o":6.205,"t":"2026-10-20T15:45:00Z","v":2110,"vw":6.206865},{"c":6.215,"h":6.22,"l":6.205,"n":119,"o":6.205,"t":"2026-10-20T15:50:00Z","v":24106,"vw":6.213649},{"c":6.215,"h":6.22,"l":6.215,"n":31,"o":6.215,"t":"2026-10-20T15:55:00Z","v":1354,"vw":6.215556},{"c":6.225,"h":6.2292,"l":6.215,"n":94,"o":6.215,"t":"2026-10-20T16:00:00Z","v":13594,"vw":6.223521},{"c":6.225,"h":6.23,"l":6.22,"n":42,"o":6.225,"t":"2026-10-20T16:05:00Z","v":9613,"vw":6.223859},{"c":6.225,"h":6.23,"l":6.22,"n":40,"o":6.225,"t":"2026-10-20T16:10:00Z","v":2276,"vw":6.225612},{"c":6.235,"h":6.235,"l":6.225,"n":59,"o":6.225,"t":"2026-10-20T16:15:00Z","v":7548,"vw":6.229653},{"c":6.245,"h":6.245,"l":6.23,"n":61,"o":6.24,"t":"2026-10-20T16:20:00Z","v":5952,"vw":6.239363},{"c":6.24,"h":6.25,"l":6.24,"n":40,"o":6.24,"t":"2026-10-20T16:25:00Z","v":2774,"vw":6.243172},{"c":6.245,"h":6.25,"l":6.2427,"n":43,"o":6.245,"t":"2026-10-20T16:30:00Z","v":12499,"vw":6.245354},{"c":6.265,"h":6.265,"l":6.25,"n":66,"o":6.25,"t":"2026-10-20T16:35:00Z","v":13805,"vw":6.254839},{"c":6.28,"h":6.28,"l":6.2699,"n":51,"o":6.27,"t":"2026-10-20T16:40:00Z","v":5536,"vw":6.271687},{"c":6.28,"h":6.285,"l":6.275,"n":126,"o":6.28,"t":"2026-10-20T16:45:00Z","v":24355,"vw":6.280499},{"c":6.285,"h":6.3,"l":6.285,"n":52,"o":6.285,"t":"2026-10-20T16:50:00Z","v":21733,"vw":6.290729},{"c":6.2875,"h":6.295,"l":6.285,"n":67,"o":6.285,"t":"2026-10-20T16:55:00Z","v":12512,"vw":6.289643},{"c":6.275,"h":6.285,"l":6.275,"n":65,"o":6.285,"t":"2026-10-20T17:00:00Z","v":7969,"vw":6.283154},{"c":6.27,"h":6.275,"l":6.27,"n":22,"o":6.275,"t":"2026-10-20T17:05:00Z","v":705,"vw":6.271667},{"c":6.285,"h":6.285,"l":6.275,"n":98,"o":6.28,"t":"2026-10-20T17:10:00Z","v":8878,"vw":6.279286},{"c":6.285,"h":6.285,"l":6.285,"n":44,"o":6.285,"t":"2026-10-20T17:15:00Z","v":1273,"vw":6.285},{"c":6.27,"h":6.28,"l":6.27,"n":81,"o":6.28,"t":"2026-10-20T17:20:00Z","v":4265,"vw":6.278987},{"c":6.275,"h":6.28,"l":6.27,"n":27,"o":6.275,"t":"2026-10-20T17:25:00Z","v":1794,"vw":6.273468},{"c":6.27,"h":6.275,"l":6.26,"n":133,"o":6.275,"t":"2026-10-20T17:30:00Z","v":24882,"vw":6.265139},{"c":6.275,"h":6.275,"l":6.275,"n":28,"o":6.275,"t":"2026-10-20T17:35:00Z","v":3187,"vw":6.275},{"c":6.28,"h":6.28,"l":6.272,"n":25,"o":6.275,"t":"2026-10-20T17:40:00Z","v":1824,"vw":6.275692},{"c":6.285,"h":6.285,"l":6.275,"n":58,"o":6.275,"t":"2026-10-20T17:45:00Z","v":4918,"vw":6.280254},{"c":6.285,"h":6.285,"l":6.28,"n":26,"o":6.285,"t":"2026-10-20T17:50:00Z","v":2698,"vw":6.283153},{"c":6.285,"h":6.285,"l":6.275,"n":88,"o":6.28,"t":"2026-10-20T17:55:00Z","v":19740,"vw":6.280777},{"c":6.29,"h":6.29,"l":6.285,"n":56,"o":6.285,"t":"2026-10-20T18:00:00Z","v":3959,"vw":6.287862},{"c":6.295,"h":6.295,"l":6.29,"n":24,"o":6.295,"t":"2026-10-20T18:05:00Z","v":2652,"vw":6.291655},{"c":6.2892,"h":6.295,"l":6.285,"n":64,"o":6.29,"t":"2026-10-20T18:10:00Z","v":7545,"vw":6.289251},{"c":6.28,"h":6.285,"l":6.28,"n":70,"o":6.285,"t":"2026-10-20T18:15:00Z","v":6969,"vw":6.280984},{"c":6.275,"h":6.275,"l":6.275,"n":32,"o":6.275,"t":"2026-10-20T18:20:00Z","v":2056,"vw":6.275},{"c":6.265,"h":6.275,"l":6.26,"n":108,"o":6.275,"t":"2026-10-20T18:25:00Z","v":11631,"vw":6.267398},{"c":6.26,"h":6.265,"l":6.26,"n":35,"o":6.265,"t":"2026-10-20T18:30:00Z","v":7017,"vw":6.264298},{"c":6.26,"h":6.27,"l":6.26,"n":40,"o":6.265,"t":"2026-10-20T18:35:00Z","v":2768,"vw":6.266612},{"c":6.275,"h":6.275,"l":6.265,"n":86,"o":6.265,"t":"2026-10-20T18:40:00Z","v":8126,"vw":6.270926},{"c":6.275,"h":6.275,"l":6.275,"n":23,"o":6.275,"t":"2026-10-20T18:45:00Z","v":1780,"vw":6.275},{"c":6.275,"h":6.28,"l":6.275,"n":33,"o":6.28,"t":"2026-10-20T18:50:00Z","v":2564,"vw":6.276455},{"c":6.285,"h":6.285,"l":6.275,"n":99,"o":6.28,"t":"2026-10-20T18:55:00Z","v":8355,"vw":6.281304},{"c":6.285,"h":6.285,"l":6.28,"n":71,"o":6.285,"t":"2026-10-20T19:00:00Z","v":6020,"vw":6.284736},{"c":6.295,"h":6.295,"l":6.285,"n":95,"o":6.285,"t":"2026-10-20T19:05:00Z","v":11859,"vw":6.290726},{"c":6.29,"h":6.295,"l":6.29,"n":37,"o":6.295,"t":"2026-10-20T19:10:00Z","v":3541,"vw":6.293483},{"c":6.285,"h":6.29,"l":6.285,"n":90,"o":6.29,"t":"2026-10-20T19:15:00Z","v":7703,"vw":6.288582},{"c":6.275,"h":6.285,"l":6.275,"n":113,"o":6.285,"t":"2026-10-20T19:20:00Z","v":8782,"vw":6.280619},{"c":6.275,"h":6.28,"l":6.27,"n":86,"o":6.27,"t":"2026-10-20T19:25:00Z","v":5317,"vw":6.273294},{"c":6.29,"h":6.29,"l":6.27,"n":133,"o":6.28,"t":"2026-10-20T19:30:00Z","v":10912,"vw":6.279862},{"c":6.285,"h":6.29,"l":6.275,"n":144,"o":6.28,"t":"2026-10-20T19:35:00Z","v":12284,"vw":6.280574},{"c":6.295,"h":6.295,"l":6.285,"n":136,"o":6.285,"t":"2026-10-20T19:40:00Z","v":10297,"vw":6.290614},{"c":6.285,"h":6.3,"l":6.28,"n":186,"o":6.295,"t":"2026-10-20T19:45:00Z","v":22124,"vw":6.291871},{"c":6.285,"h":6.29,"l":6.28,"n":134,"o":6.285,"t":"2026-10-20T19:50:00Z","v":8597,"vw":6.285294},{"c":6.23,"h":6.285,"l":6.23,"n":760,"o":6.28,"t":"2026-10-20T19:55:00Z","v":68702,"vw":6.25482},{"c":6.24,"h":6.24,"l":6.24,"n":17,"o":6.24,"t":"2026-10-20T20:00:00Z","v":161260,"vw":6.24},{"c":6.2,"h":6.2,"l":6.2,"n":13,"o":6.2,"t":"2026-10-20T23:15:00Z","v":3000,"vw":6.2},{"c":6.23,"h":6.26,"l":6.21,"n":78,"o":6.22,"t":"2026-10-21T13:30:00Z","v":17107,"vw":6.223608},{"c":6.205,"h":6.25,"l":6.2,"n":107,"o":6.23,"t":"2026-10-21T13:35:00Z","v":12629,"vw":6.224146},{"c":6.175,"h":6.2099,"l":6.165,"n":142,"o":6.205,"t":"2026-10-21T13:40:00Z","v":22837,"vw":6.188836},{"c":6.185,"h":6.185,"l":6.165,"n":133,"o":6.18,"t":"2026-10-21T13:45:00Z","v":10324,"vw":6.175199},{"c":6.19,"h":6.19,"l":6.1718,"n":75,"o":6.18,"t":"2026-10-21T13:50:00Z","v":7366,"vw":6.180972},{"c":6.195,"h":6.195,"l":6.175,"n":118,"o":6.18,"t":"2026-10-21T13:55:00Z","v":15496,"vw":6.183689},{"c":6.215,"h":6.215,"l":6.195,"n":77,"o":6.195,"t":"2026-10-21T14:00:00Z","v":5004,"vw":6.200496},{"c":6.225,"h":6.225,"l":6.205,"n":76,"o":6.2113,"t":"2026-10-21T14:05:00Z","v":7332,"vw":6.211994},{"c":6.245,"h":6.245,"l":6.225,"n":147,"o":6.225,"t":"2026-10-21T14:10:00Z","v":14739,"vw":6.233721},{"c":6.26,"h":6.26,"l":6.24,"n":54,"o":6.245,"t":"2026-10-21T14:15:00Z","v":4023,"vw":6.251223},{"c":6.27,"h":6.275,"l":6.2601,"n":105,"o":6.265,"t":"2026-10-21T14:20:00Z","v":11412,"vw":6.264209},{"c":6.255,"h":6.28,"l":6.255,"n":120,"o":6.268,"t":"2026-10-21T14:25:00Z","v":19625,"vw":6.267097},{"c":6.255,"h":6.265,"l":6.25,"n":131,"o":6.25,"t":"2026-10-21T14:30:00Z","v":23313,"vw":6.259407},{"c":6.255,"h":6.265,"l":6.255,"n":84,"o":6.255,"t":"2026-10-21T14:35:00Z","v":5323,"vw":6.259654},{"c":6.225,"h":6.25,"l":6.225,"n":91,"o":6.25,"t":"2026-10-21T14:40:00Z","v":7343,"vw":6.239899},{"c":6.23,"h":6.235,"l":6.225,"n":78,"o":6.225,"t":"2026-10-21T14:45:00Z","v":5103,"vw":6.22954},{"c":6.235,"h":6.24,"l":6.235,"n":69,"o":6.235,"t":"2026-10-21T14:50:00Z","v":2692,"vw":6.235354},{"c":6.2331,"h":6.24,"l":6.2331,"n":57,"o":6.235,"t":"2026-10-21T14:55:00Z","v":5144,"vw":6.23492},{"c":6.225,"h":6.235,"l":6.22,"n":159,"o":6.235,"t":"2026-10-21T15:00:00Z","v":19341,"vw":6.229681},{"c":6.225,"h":6.225,"l":6.225,"n":61,"o":6.225,"t":"2026-10-21T15:05:00Z","v":2221,"vw":6.225},{"c":6.22,"h":6.225,"l":6.21,"n":104,"o":6.225,"t":"2026-10-21T15:10:00Z","v":6527,"vw":6.218398},{"c":6.215,"h":6.215,"l":6.21,"n":72,"o":6.215,"t":"2026-10-21T15:15:00Z","v":1640,"vw":6.214399},{"c":6.22,"h":6.22,"l":6.215,"n":101,"o":6.215,"t":"2026-10-21T15:20:00Z","v":8571,"vw":6.215366},{"c":6.185,"h":6.22,"l":6.185,"n":248,"o":6.22,"t":"2026-10-21T15:25:00Z","v":27733,"vw":6.203326},{"c":6.185,"h":6.19,"l":6.1809,"n":209,"o":6.185,"t":"2026-10-21T15:30:00Z","v":15643,"vw":6.186783},{"c":6.19,"h":6.19,"l":6.17,"n":142,"o":6.185,"t":"2026-10-21T15:35:00Z","v":16979,"vw":6.183273},{"c":6.215,"h":6.22,"l":6.195,"n":78,"o":6.2,"t":"2026-10-21T15:40:00Z","v":4708,"vw":6.207313},{"c":6.215,"h":6.22,"l":6.2113,"n":73,"o":6.215,"t":"2026-10-21T15:45:00Z","v":3768,"vw":6.214915},{"c":6.215,"h":6.215,"l":6.21,"n":82,"o":6.215,"t":"2026-10-21T15:50:00Z","v":2888,"vw":6.214512},{"c":6.21,"h":6.215,"l":6.21,"n":62,"o":6.215,"t":"2026-10-21T15:55:00Z","v":2191,"vw":6.214688},{"c":6.205,"h":6.21,"l":6.205,"n":155,"o":6.21,"t":"2026-10-21T16:00:00Z","v":9914,"vw":6.208546},{"c":6.2008,"h":6.215,"l":6.2008,"n":103,"o":6.205,"t":"2026-10-21T16:05:00Z","v":11074,"vw":6.208794},{"c":6.21,"h":6.21,"l":6.205,"n":63,"o":6.205,"t":"2026-10-21T16:10:00Z","v":5081,"vw":6.208077},{"c":6.215,"h":6.215,"l":6.215,"n":35,"o":6.215,"t":"2026-10-21T16:15:00Z","v":574,"vw":6.215},{"c":6.21,"h":6.22,"l":6.21,"n":81,"o":6.22,"t":"2026-10-21T16:20:00Z","v":9118,"vw":6.21427},{"c":6.215,"h":6.2188,"l":6.215,"n":81,"o":6.215,"t":"2026-10-21T16:25:00Z","v":3406,"vw":6.215249},{"c":6.215,"h":6.215,"l":6.215,"n":31,"o":6.215,"t":"2026-10-21T16:30:00Z","v":891,"vw":6.215},{"c":6.17,"h":6.215,"l":6.165,"n":218,"o":6.215,"t":"2026-10-21T16:35:00Z","v":19338,"vw":6.194203},{"c":6.19,"h":6.2,"l":6.17,"n":253,"o":6.17,"t":"2026-10-21T16:40:00Z","v":27104,"vw":6.184122},{"c":6.205,"h":6.205,"l":6.185,"n":115,"o":6.185,"t":"2026-10-21T16:45:00Z","v":11796,"vw":6.195939},{"c":6.205,"h":6.205,"l":6.205,"n":25,"o":6.205,"t":"2026-10-21T16:50:00Z","v":1222,"vw":6.205},{"c":6.19,"h":6.205,"l":6.19,"n":104,"o":6.2,"t":"2026-10-21T16:55:00Z","v":4968,"vw":6.200411},{"c":6.195,"h":6.195,"l":6.185,"n":89,"o":6.195,"t":"2026-10-21T17:00:00Z","v":6218,"vw":6.189222},{"c":6.185,"h":6.19,"l":6.18,"n":85,"o":6.19,"t":"2026-10-21T17:05:00Z","v":6859,"vw":6.186536},{"c":6.19,"h":6.19,"l":6.18,"n":117,"o":6.185,"t":"2026-10-21T17:10:00Z","v":4109,"vw":6.185059},{"c":6.195,"h":6.195,"l":6.1812,"n":119,"o":6.185,"t":"2026-10-21T17:15:00Z","v":9447,"vw":6.190382},{"c":6.1972,"h":6.1972,"l":6.195,"n":53,"o":6.195,"t":"2026-10-21T17:20:00Z","v":3070,"vw":6.196317},{"c":6.205,"h":6.205,"l":6.195,"n":148,"o":6.195,"t":"2026-10-21T17:25:00Z","v":15147,"vw":6.200986},{"c":6.205,"h":6.205,"l":6.205,"n":53,"o":6.205,"t":"2026-10-21T17:30:00Z","v":1447,"vw":6.205},{"c":6.205,"h":6.215,"l":6.205,"n":128,"o":6.205,"t":"2026-10-21T17:35:00Z","v":8621,"vw":6.209564},{"c":6.205,"h":6.205,"l":6.205,"n":15,"o":6.205,"t":"2026-10-21T17:40:00Z","v":636,"vw":6.205},{"c":6.185,"h":6.2,"l":6.185,"n":115,"o":6.2,"t":"2026-10-21T17:45:00Z","v":12471,"vw":6.194669},{"c":6.17,"h":6.185,"l":6.17,"n":118,"o":6.18,"t":"2026-10-21T17:50:00Z","v":8483,"vw":6.179965},{"c":6.185,"h":6.185,"l":6.175,"n":147,"o":6.175,"t":"2026-10-21T17:55:00Z","v":11220,"vw":6.182261},{"c":6.185,"h":6.19,"l":6.185,"n":96,"o":6.19,"t":"2026-10-21T18:00:00Z","v":3652,"vw":6.185589},{"c":6.195,"h":6.195,"l":6.185,"n":185,"o":6.185,"t":"2026-10-21T18:05:00Z","v":18683,"vw":6.189613},{"c":6.19,"h":6.195,"l":6.19,"n":89,"o":6.19,"t":"2026-10-21T18:10:00Z","v":3781,"vw":6.191669},{"c":6.19,"h":6.195,"l":6.19,"n":91,"o":6.195,"t":"2026-10-21T18:15:00Z","v":3717,"vw":6.191548},{"c":6.195,"h":6.21,"l":6.19,"n":216,"o":6.19,"t":"2026-10-21T18:20:00Z","v":20360,"vw":6.199104},{"c":6.195,"h":6.205,"l":6.195,"n":151,"o":6.195,"t":"2026-10-21T18:25:00Z","v":14375,"vw":6.19931},{"c":6.205,"h":6.205,"l":6.19,"n":155,"o":6.19,"t":"2026-10-21T18:30:00Z","v":11623,"vw":6.198787},{"c":6.2,"h":6.21,"l":6.195,"n":165,"o":6.205,"t":"2026-10-21T18:35:00Z","v":19154,"vw":6.201096},{"c":6.205,"h":6.205,"l":6.2,"n":53,"o":6.205,"t":"2026-10-21T18:40:00Z","v":1440,"vw":6.204417},{"c":6.22,"h":6.22,"l":6.2,"n":246,"o":6.205,"t":"2026-10-21T18:45:00Z","v":22798,"vw":6.21142},{"c":6.225,"h":6.235,"l":6.225,"n":195,"o":6.225,"t":"2026-10-21T18:50:00Z","v":22117,"vw":6.230087},{"c":6.23,"h":6.23,"l":6.225,"n":134,"o":6.225,"t":"2026-10-21T18:55:00Z","v":8021,"vw":6.227488},{"c":6.235,"h":6.236,"l":6.23,"n":161,"o":6.235,"t":"2026-10-21T19:00:00Z","v":9861,"vw":6.234119},{"c":6.255,"h":6.255,"l":6.235,"n":167,"o":6.24,"t":"2026-10-21T19:05:00Z","v":13448,"vw":6.244023},{"c":6.245,"h":6.26,"l":6.245,"n":193,"o":6.26,"t":"2026-10-21T19:10:00Z","v":13388,"vw":6.248557},{"c":6.255,"h":6.27,"l":6.2408,"n":349,"o":6.25,"t":"2026-10-21T19:15:00Z","v":89121,"vw":6.249801},{"c":6.245,"h":6.255,"l":6.24,"n":156,"o":6.255,"t":"2026-10-21T19:20:00Z","v":15130,"vw":6.25002},{"c":6.235,"h":6.245,"l":6.23,"n":169,"o":6.245,"t":"2026-10-21T19:25:00Z","v":13248,"vw":6.236766},{"c":6.235,"h":6.235,"l":6.215,"n":304,"o":6.235,"t":"2026-10-21T19:30:00Z","v":23473,"vw":6.227195},{"c":6.245,"h":6.245,"l":6.235,"n":162,"o":6.235,"t":"2026-10-21T19:35:00Z","v":13244,"vw":6.240135},{"c":6.24,"h":6.245,"l":6.24,"n":204,"o":6.24,"t":"2026-10-21T19:40:00Z","v":12648,"vw":6.242623},{"c":6.245,"h":6.25,"l":6.235,"n":336,"o":6.245,"t":"2026-10-21T19:45:00Z","v":31485,"vw":6.238832},{"c":6.2339,"h":6.245,"l":6.23,"n":427,"o":6.245,"t":"2026-10-21T19:50:00Z","v":52772,"vw":6.23788},{"c":6.25,"h":6.25,"l":6.21,"n":1027,"o":6.235,"t":"2026-10-21T19:55:00Z","v":127914,"vw":6.228588},{"c":6.25,"h":6.25,"l":6.25,"n":17,"o":6.25,"t":"2026-10-21T20:00:00Z","v":152065,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-21T20:55:00Z","v":750,"vw":6.25},{"c":6.2,"h":6.22,"l":6.2,"n":4,"o":6.22,"t":"2026-10-22T12:05:00Z","v":555,"vw":6.21},{"c":6.26,"h":6.31,"l":6.25,"n":78,"o":6.29,"t":"2026-10-22T13:30:00Z","v":14630,"vw":6.288241},{"c":6.26,"h":6.29,"l":6.26,"n":105,"o":6.28,"t":"2026-10-22T13:35:00Z","v":8060,"vw":6.282285},{"c":6.255,"h":6.28,"l":6.24,"n":156,"o":6.2665,"t":"2026-10-22T13:40:00Z","v":36987,"vw":6.257312},{"c":6.225,"h":6.26,"l":6.22,"n":134,"o":6.26,"t":"2026-10-22T13:45:00Z","v":30018,"vw":6.246709},{"c":6.18,"h":6.21,"l":6.18,"n":132,"o":6.21,"t":"2026-10-22T13:50:00Z","v":16548,"vw":6.193927},{"c":6.18,"h":6.18,"l":6.16,"n":157,"o":6.18,"t":"2026-10-22T13:55:00Z","v":18851,"vw":6.17339},{"c":6.165,"h":6.185,"l":6.165,"n":183,"o":6.17,"t":"2026-10-22T14:00:00Z","v":18008,"vw":6.179351},{"c":6.125,"h":6.165,"l":6.125,"n":124,"o":6.165,"t":"2026-10-22T14:05:00Z","v":18381,"vw":6.153737},{"c":6.13,"h":6.14,"l":6.11,"n":121,"o":6.12,"t":"2026-10-22T14:10:00Z","v":17960,"vw":6.13024},{"c":6.155,"h":6.16,"l":6.125,"n":100,"o":6.135,"t":"2026-10-22T14:15:00Z","v":11494,"vw":6.143251},{"c":6.115,"h":6.15,"l":6.115,"n":86,"o":6.15,"t":"2026-10-22T14:20:00Z","v":12650,"vw":6.134847},{"c":6.09,"h":6.11,"l":6.09,"n":76,"o":6.11,"t":"2026-10-22T14:25:00Z","v":17772,"vw":6.09879},{"c":6.0852,"h":6.09,"l":6.065,"n":130,"o":6.09,"t":"2026-10-22T14:30:00Z","v":12014,"vw":6.076775},{"c":6.045,"h":6.105,"l":6.045,"n":308,"o":6.085,"t":"2026-10-22T14:35:00Z","v":62486,"vw":6.082264},{"c":6.05,"h":6.065,"l":6.05,"n":146,"o":6.05,"t":"2026-10-22T14:40:00Z","v":20300,"vw":6.055972},{"c":6.085,"h":6.085,"l":6.05,"n":218,"o":6.055,"t":"2026-10-22T14:45:00Z","v":33770,"vw":6.064287},{"c":6.095,"h":6.095,"l":6.085,"n":134,"o":6.09,"t":"2026-10-22T14:50:00Z","v":12544,"vw":6.089175},{"c":6.08,"h":6.09,"l":6.08,"n":164,"o":6.09,"t":"2026-10-22T14:55:00Z","v":14371,"vw":6.086505},{"c":6.1,"h":6.105,"l":6.08,"n":125,"o":6.085,"t":"2026-10-22T15:00:00Z","v":7975,"vw":6.092561},{"c":6.085,"h":6.11,"l":6.085,"n":80,"o":6.105,"t":"2026-10-22T15:05:00Z","v":5573,"vw":6.102211},{"c":6.06,"h":6.085,"l":6.06,"n":126,"o":6.085,"t":"2026-10-22T15:10:00Z","v":24424,"vw":6.072982},{"c":6.06,"h":6.065,"l":6.045,"n":138,"o":6.06,"t":"2026-10-22T15:15:00Z","v":32182,"vw":6.050231},{"c":6.05,"h":6.065,"l":6.05,"n":94,"o":6.065,"t":"2026-10-22T15:20:00Z","v":6350,"vw":6.056274},{"c":6.035,"h":6.05,"l":6.0201,"n":131,"o":6.045,"t":"2026-10-22T15:25:00Z","v":16371,"vw":6.036401},{"c":6.035,"h":6.0399,"l":6.025,"n":75,"o":6.035,"t":"2026-10-22T15:30:00Z","v":6006,"vw":6.033599},{"c":6.03,"h":6.045,"l":6.0209,"n":164,"o":6.035,"t":"2026-10-22T15:35:00Z","v":28252,"vw":6.031872},{"c":6.05,"h":6.05,"l":6.02,"n":193,"o":6.025,"t":"2026-10-22T15:40:00Z","v":21070,"vw":6.030704},{"c":6.0599,"h":6.06,"l":6.045,"n":122,"o":6.05,"t":"2026-10-22T15:45:00Z","v":11719,"vw":6.052628},{"c":6.0759,"h":6.085,"l":6.06,"n":103,"o":6.06,"t":"2026-10-22T15:50:00Z","v":8066,"vw":6.070674},{"c":6.085,"h":6.09,"l":6.075,"n":75,"o":6.076,"t":"2026-10-22T15:55:00Z","v":11109,"vw":6.085779},{"c":6.105,"h":6.1095,"l":6.09,"n":86,"o":6.09,"t":"2026-10-22T16:00:00Z","v":8441,"vw":6.103677},{"c":6.125,"h":6.125,"l":6.105,"n":84,"o":6.105,"t":"2026-10-22T16:05:00Z","v":5064,"vw":6.115247},{"c":6.135,"h":6.135,"l":6.122,"n":138,"o":6.125,"t":"2026-10-22T16:10:00Z","v":26522,"vw":6.127102},{"c":6.145,"h":6.1483,"l":6.135,"n":70,"o":6.135,"t":"2026-10-22T16:15:00Z","v":12068,"vw":6.140656},{"c":6.145,"h":6.15,"l":6.1433,"n":107,"o":6.15,"t":"2026-10-22T16:20:00Z","v":18924,"vw":6.145082},{"c":6.15,"h":6.155,"l":6.135,"n":120,"o":6.14,"t":"2026-10-22T16:25:00Z","v":10259,"vw":6.142775},{"c":6.165,"h":6.165,"l":6.145,"n":145,"o":6.15,"t":"2026-10-22T16:30:00Z","v":8259,"vw":6.1552},{"c":6.155,"h":6.16,"l":6.155,"n":64,"o":6.16,"t":"2026-10-22T16:35:00Z","v":12512,"vw":6.157079},{"c":6.175,"h":6.175,"l":6.155,"n":133,"o":6.155,"t":"2026-10-22T16:40:00Z","v":17963,"vw":6.162977},{"c":6.185,"h":6.185,"l":6.175,"n":108,"o":6.175,"t":"2026-10-22T16:45:00Z","v":9285,"vw":6.180207},{"c":6.195,"h":6.195,"l":6.1811,"n":63,"o":6.185,"t":"2026-10-22T16:50:00Z","v":5800,"vw":6.185737},{"c":6.195,"h":6.195,"l":6.18,"n":137,"o":6.19,"t":"2026-10-22T16:55:00Z","v":27284,"vw":6.189583},{"c":6.18,"h":6.19,"l":6.175,"n":149,"o":6.19,"t":"2026-10-22T17:00:00Z","v":6636,"vw":6.182533},{"c":6.18,"h":6.195,"l":6.18,"n":88,"o":6.1899,"t":"2026-10-22T17:05:00Z","v":12116,"vw":6.190689},{"c":6.17,"h":6.18,"l":6.17,"n":66,"o":6.175,"t":"2026-10-22T17:10:00Z","v":5346,"vw":6.174519},{"c":6.17,"h":6.17,"l":6.16,"n":170,"o":6.17,"t":"2026-10-22T17:15:00Z","v":14716,"vw":6.16573},{"c":6.175,"h":6.175,"l":6.17,"n":23,"o":6.175,"t":"2026-10-22T17:20:00Z","v":2286,"vw":6.173846},{"c":6.17,"h":6.17,"l":6.155,"n":133,"o":6.17,"t":"2026-10-22T17:25:00Z","v":13993,"vw":6.158077},{"c":6.17,"h":6.175,"l":6.165,"n":110,"o":6.165,"t":"2026-10-22T17:30:00Z","v":13004,"vw":6.170968},{"c":6.17,"h":6.175,"l":6.165,"n":96,"o":6.175,"t":"2026-10-22T17:35:00Z","v":7163,"vw":6.172715},{"c":6.175,"h":6.18,"l":6.17,"n":56,"o":6.17,"t":"2026-10-22T17:40:00Z","v":5756,"vw":6.174326},{"c":6.195,"h":6.195,"l":6.18,"n":111,"o":6.18,"t":"2026-10-22T17:45:00Z","v":11220,"vw":6.1855},{"c":6.205,"h":6.205,"l":6.195,"n":81,"o":6.195,"t":"2026-10-22T17:50:00Z","v":5944,"vw":6.201141},{"c":6.205,"h":6.21,"l":6.205,"n":46,"o":6.205,"t":"2026-10-22T17:55:00Z","v":3086,"vw":6.205272},{"c":6.195,"h":6.2,"l":6.19,"n":104,"o":6.2,"t":"2026-10-22T18:00:00Z","v":12348,"vw":6.196894},{"c":6.2,"h":6.2,"l":6.195,"n":72,"o":6.195,"t":"2026-10-22T18:05:00Z","v":4258,"vw":6.197958},{"c":6.19,"h":6.195,"l":6.19,"n":59,"o":6.195,"t":"2026-10-22T18:10:00Z","v":5689,"vw":6.194179},{"c":6.195,"h":6.195,"l":6.185,"n":92,"o":6.19,"t":"2026-10-22T18:15:00Z","v":9180,"vw":6.191251},{"c":6.195,"h":6.195,"l":6.185,"n":103,"o":6.19,"t":"2026-10-22T18:20:00Z","v":8187,"vw":6.190218},{"c":6.205,"h":6.205,"l":6.195,"n":70,"o":6.195,"t":"2026-10-22T18:25:00Z","v":3869,"vw":6.202625},{"c":6.195,"h":6.205,"l":6.195,"n":66,"o":6.205,"t":"2026-10-22T18:30:00Z","v":8200,"vw":6.197395},{"c":6.2,"h":6.205,"l":6.195,"n":103,"o":6.195,"t":"2026-10-22T18:35:00Z","v":14018,"vw":6.200241},{"c":6.195,"h":6.195,"l":6.19,"n":50,"o":6.195,"t":"2026-10-22T18:40:00Z","v":3205,"vw":6.194273},{"c":6.1967,"h":6.205,"l":6.195,"n":132,"o":6.195,"t":"2026-10-22T18:45:00Z","v":13359,"vw":6.199715},{"c":6.205,"h":6.205,"l":6.195,"n":75,"o":6.195,"t":"2026-10-22T18:50:00Z","v":6364,"vw":6.201155},{"c":6.215,"h":6.215,"l":6.205,"n":143,"o":6.205,"t":"2026-10-22T18:55:00Z","v":13689,"vw":6.210216},{"c":6.205,"h":6.22,"l":6.205,"n":111,"o":6.215,"t":"2026-10-22T19:00:00Z","v":12279,"vw":6.212642},{"c":6.205,"h":6.215,"l":6.2,"n":165,"o":6.205,"t":"2026-10-22T19:05:00Z","v":20616,"vw":6.206764},{"c":6.245,"h":6.25,"l":6.205,"n":222,"o":6.205,"t":"2026-10-22T19:10:00Z","v":31662,"vw":6.227728},{"c":6.215,"h":6.24,"l":6.215,"n":124,"o":6.24,"t":"2026-10-22T19:15:00Z","v":22511,"vw":6.222936},{"c":6.225,"h":6.225,"l":6.215,"n":73,"o":6.215,"t":"2026-10-22T19:20:00Z","v":6324,"vw":6.220378},{"c":6.215,"h":6.225,"l":6.215,"n":118,"o":6.225,"t":"2026-10-22T19:25:00Z","v":8190,"vw":6.221479},{"c":6.195,"h":6.215,"l":6.195,"n":369,"o":6.215,"t":"2026-10-22T19:30:00Z","v":31248,"vw":6.204962},{"c":6.195,"h":6.1999,"l":6.185,"n":168,"o":6.195,"t":"2026-10-22T19:35:00Z","v":14877,"vw":6.191731},{"c":6.195,"h":6.2,"l":6.19,"n":143,"o":6.19,"t":"2026-10-22T19:40:00Z","v":10525,"vw":6.193982},{"c":6.2,"h":6.205,"l":6.19,"n":329,"o":6.195,"t":"2026-10-22T19:45:00Z","v":38071,"vw":6.196355},{"c":6.2,"h":6.215,"l":6.195,"n":309,"o":6.2,"t":"2026-10-22T19:50:00Z","v":26964,"vw":6.203447},{"c":6.23,"h":6.23,"l":6.19,"n":974,"o":6.2,"t":"2026-10-22T19:55:00Z","v":109684,"vw":6.205275},{"c":6.23,"h":6.23,"l":6.23,"n":19,"o":6.23,"t":"2026-10-22T20:00:00Z","v":189261,"vw":6.23}],"history":[{"c":5.9,"h":6.08,"l":5.88,"n":6285,"o":6.08,"t":"2024-10-21T04:00:00Z","v":705750,"vw":5.951496},{"c":5.9,"h":6.03,"l":5.855,"n":6144,"o":5.94,"t":"2024-10-22T04:00:00Z","v":555681,"vw":5.944095},{"c":5.76,"h":5.89,"l":5.6608,"n":7124,"o":5.86,"t":"2024-10-23T04:00:00Z","v":679702,"vw":5.742866},{"c":5.76,"h":5.82,"l":5.66,"n":6292,"o":5.76,"t":"2024-10-24T04:00:00Z","v":567286,"vw":5.730243},{"c":5.56,"h":5.775,"l":5.505,"n":8608,"o":5.76,"t":"2024-10-25T04:00:00Z","v":916850,"vw":5.557647},{"c":5.4,"h":5.44,"l":5.31,"n":7298,"o":5.38,"t":"2024-10-28T04:00:00Z","v":814415,"vw":5.38486},{"c":5.3,"h":5.399,"l":5.26,"n":6429,"o":5.35,"t":"2024-10-29T04:00:00Z","v":669953,"vw":5.305913},{"c":5.35,"h":5.42,"l":5.3083,"n":6580,"o":5.33,"t":"2024-10-30T04:00:00Z","v":643212,"vw":5.365936},{"c":5.34,"h":5.44,"l":5.275,"n":5313,"o":5.37,"t":"2024-10-31T04:00:00Z","v":600437,"vw":5.333825},{"c":5.24,"h":5.44,"l":5.205,"n":7042,"o":5.41,"t":"2024-11-01T04:00:00Z","v":637386,"vw":5.257483},{"c":5.37,"h":5.46,"l":5.24,"n":6878,"o":5.27,"t":"2024-11-04T05:00:00Z","v":600042,"vw":5.384637},{"c":5.4,"h":5.43,"l":5.31,"n":8747,"o":5.37,"t":"2024-11-05T05:00:00Z","v":727480,"vw":5.38229},{"c":5.66,"h":5.73,"l":5.4901,"n":8407,"o":5.605,"t":"2024-11-06T05:00:00Z","v":1070684,"vw":5.640963},{"c":5.6,"h":5.695,"l":5.56,"n":7492,"o":5.66,"t":"2024-11-07T05:00:00Z","v":735917,"vw":5.624917},{"c":5.61,"h":5.62,"l":5.53,"n":7525,"o":5.56,"t":"2024-11-08T05:00:00Z","v":822713,"vw":5.587752},{"c":5.53,"h":5.6169,"l":5.52,"n":9271,"o":5.6,"t":"2024-11-11T05:00:00Z","v":817183,"vw":5.558037},{"c":5.43,"h":5.88,"l":5.39,"n":12514,"o":5.56,"t":"2024-11-12T05:00:00Z","v":1379303,"vw":5.565504},{"c":5.3,"h":5.4454,"l":5.19,"n":10300,"o":5.4,"t":"2024-11-13T05:00:00Z","v":1246170,"vw":5.315789},{"c":5.3,"h":5.455,"l":5.23,"n":8670,"o":5.38,"t":"2024-11-14T05:00:00Z","v":1123915,"vw":5.297028},{"c":5.26,"h":5.475,"l":5.25,"n":8602,"o":5.36,"t":"2024-11-15T05:00:00Z","v":888765,"vw":5.325793},{"c":5.37,"h":5.42,"l":5.32,"n":9624,"o":5.32,"t":"2024-11-18T05:00:00Z","v":1022454,"vw":5.371493},{"c":5.34,"h":5.34,"l":5.205,"n":7759,"o":5.28,"t":"2024-11-19T05:00:00Z","v":819979,"vw":5.288615},{"c":5.3,"h":5.34,"l":5.18,"n":11001,"o":5.32,"t":"2024-11-20T05:00:00Z","v":1100864,"vw":5.257805},{"c":5.41,"h":5.46,"l":5.28,"n":8691,"o":5.34,"t":"2024-11-21T05:00:00Z","v":998264,"vw":5.391258},{"c":5.41,"h":5.41,"l":5.24,"n":12485,"o":5.34,"t":"2024-11-22T05:00:00Z","v":1356361,"vw":5.332187},{"c":5.23,"h":5.47,"l":5.22,"n":9941,"o":5.42,"t":"2024-11-25T05:00:00Z","v":1090491,"vw":5.285436},{"c":5.12,"h":5.27,"l":5.1,"n":8504,"o":5.26,"t":"2024-11-26T05:00:00Z","v":872273,"vw":5.143737},{"c":5.11,"h":5.26,"l":5.0901,"n":5966,"o":5.13,"t":"2024-11-27T05:00:00Z","v":700163,"vw":5.144725},{"c":5.12,"h":5.19,"l":5.09,"n":3376,"o":5.12,"t":"2024-11-29T05:00:00Z","v":361429,"vw":5.128754},{"c":5.15,"h":5.18,"l":5.03,"n":8528,"o":5.11,"t":"2024-12-02T05:00:00Z","v":973485,"vw":5.11231},{"c":5.01,"h":5.25,"l":4.96,"n":10176,"o":5.21,"t":"2024-12-03T05:00:00Z","v":1157960,"vw":5.020074},{"c":4.82,"h":5,"l":4.755,"n":10401,"o":5,"t":"2024-12-04T05:00:00Z","v":1746142,"vw":4.820889},{"c":4.82,"h":4.905,"l":4.79,"n":9764,"o":4.83,"t":"2024-12-05T05:00:00Z","v":1216505,"vw":4.820908},{"c":4.81,"h":4.82,"l":4.62,"n":11182,"o":4.81,"t":"2024-12-06T05:00:00Z","v":1413225,"vw":4.751012},{"c":4.83,"h":4.97,"l":4.8,"n":7412,"o":4.93,"t":"2024-12-09T05:00:00Z","v":933034,"vw":4.849235},{"c":4.84,"h":4.91,"l":4.78,"n":7324,"o":4.84,"t":"2024-12-10T05:00:00Z","v":840858,"vw":4.85332},{"c":5,"h":5.049,"l":4.74,"n":10341,"o":4.87,"t":"2024-12-11T05:00:00Z","v":1812862,"vw":4.928201},{"c":4.94,"h":5.08,"l":4.9113,"n":11824,"o":4.99,"t":"2024-12-12T05:00:00Z","v":1087297,"vw":4.990551},{"c":4.96,"h":4.9989,"l":4.92,"n":5585,"o":4.99,"t":"2024-12-13T05:00:00Z","v":622144,"vw":4.958902},{"c":4.68,"h":4.91,"l":4.655,"n":6458,"o":4.91,"t":"2024-12-16T05:00:00Z","v":798966,"vw":4.724498},{"c":4.72,"h":4.75,"l":4.58,"n":8710,"o":4.62,"t":"2024-12-17T05:00:00Z","v":1064097,"vw":4.684173},{"c":4.38,"h":4.7601,"l":4.365,"n":11179,"o":4.76,"t":"2024-12-18T05:00:00Z","v":1473015,"vw":4.509326},{"c":4.29,"h":4.5132,"l":4.29,"n":8924,"o":4.48,"t":"2024-12-19T05:00:00Z","v":1266332,"vw":4.350876},{"c":4.31,"h":4.3901,"l":4.22,"n":7456,"o":4.24,"t":"2024-12-20T05:00:00Z","v":1532792,"vw":4.305629},{"c":4.32,"h":4.37,"l":4.255,"n":7874,"o":4.31,"t":"2024-12-23T05:00:00Z","v":1004776,"vw":4.314772},{"c":4.33,"h":4.3455,"l":4.23,"n":3347,"o":4.32,"t":"2024-12-24T05:00:00Z","v":522644,"vw":4.3096},{"c":4.28,"h":4.35,"l":4.225,"n":6159,"o":4.31,"t":"2024-12-26T05:00:00Z","v":776879,"vw":4.263906},{"c":4.25,"h":4.31,"l":4.15,"n":7918,"o":4.27,"t":"2024-12-27T05:00:00Z","v":1091514,"vw":4.212031},{"c":4.24,"h":4.31,"l":4.2,"n":10592,"o":4.29,"t":"2024-12-30T05:00:00Z","v":1587177,"vw":4.245383},{"c":4.37,"h":4.405,"l":4.27,"n":6177,"o":4.29,"t":"2024-12-31T05:00:00Z","v":916476,"vw":4.351839},{"c":4.42,"h":4.525,"l":4.35,"n":6417,"o":4.5,"t":"2025-01-02T05:00:00Z","v":867462,"vw":4.438919},{"c":4.44,"h":4.47,"l":4.36,"n":5709,"o":4.46,"t":"2025-01-03T05:00:00Z","v":747934,"vw":4.437677},{"c":4.32,"h":4.5,"l":4.305,"n":6146,"o":4.47,"t":"2025-01-06T05:00:00Z","v":794215,"vw":4.378328},{"c":4.34,"h":4.39,"l":4.3009,"n":5727,"o":4.34,"t":"2025-01-07T05:00:00Z","v":688500,"vw":4.347246},{"c":4.34,"h":4.35,"l":4.255,"n":4984,"o":4.31,"t":"2025-01-08T05:00:00Z","v":644671,"vw":4.31372},{"c":4.5,"h":4.54,"l":4.39,"n":7824,"o":4.41,"t":"2025-01-10T05:00:00Z","v":1015199,"vw":4.484193},{"c":4.58,"h":4.75,"l":4.57,"n":6639,"o":4.6,"t":"2025-01-13T05:00:00Z","v":1070063,"vw":4.635851},{"c":4.72,"h":4.73,"l":4.53,"n":7524,"o":4.61,"t":"2025-01-14T05:00:00Z","v":1548769,"vw":4.64908},{"c":4.74,"h":4.82,"l":4.64,"n":6397,"o":4.8,"t":"2025-01-15T05:00:00Z","v":1349315,"vw":4.701013},{"c":4.55,"h":4.69,"l":4.52,"n":5169,"o":4.69,"t":"2025-01-16T05:00:00Z","v":766119,"vw":4.585713},{"c":4.53,"h":4.6,"l":4.5,"n":4397,"o":4.56,"t":"2025-01-17T05:00:00Z","v":564952,"vw":4.545471},{"c":4.54,"h":4.5895,"l":4.44,"n":5380,"o":4.55,"t":"2025-01-21T05:00:00Z","v":698300,"vw":4.532403},{"c":4.42,"h":4.54,"l":4.41,"n":5762,"o":4.53,"t":"2025-01-22T05:00:00Z","v":894075,"vw":4.464142},{"c":4.38,"h":4.54,"l":4.36,"n":5459,"o":4.45,"t":"2025-01-23T05:00:00Z","v":772982,"vw":4.428731},{"c":4.31,"h":4.44,"l":4.3,"n":7867,"o":4.39,"t":"2025-01-24T05:00:00Z","v":786369,"vw":4.330074},{"c":4.24,"h":4.35,"l":4.195,"n":5573,"o":4.31,"t":"2025-01-27T05:00:00Z","v":821498,"vw":4.253787},{"c":4.2,"h":4.31,"l":4.1612,"n":5863,"o":4.27,"t":"2025-01-28T05:00:00Z","v":698695,"vw":4.21662},{"c":4.19,"h":4.2,"l":4.1,"n":7927,"o":4.17,"t":"2025-01-29T05:00:00Z","v":1148942,"vw":4.147183},{"c":4.18,"h":4.24,"l":4.16,"n":5179,"o":4.24,"t":"2025-01-30T05:00:00Z","v":547331,"vw":4.191236},{"c":4.1,"h":4.2,"l":4.05,"n":6764,"o":4.19,"t":"2025-01-31T05:00:00Z","v":866320,"vw":4.106589},{"c":4.05,"h":4.1,"l":3.96,"n":8156,"o":4.1,"t":"2025-02-03T05:00:00Z","v":958526,"vw":4.044575},{"c":4.17,"h":4.19,"l":3.99,"n":5433,"o":4,"t":"2025-02-04T05:00:00Z","v":803368,"vw":4.138934},{"c":4.15,"h":4.19,"l":4.12,"n":5054,"o":4.14,"t":"2025-02-05T05:00:00Z","v":587075,"vw":4.150718},{"c":4.1,"h":4.19,"l":4.08,"n":4667,"o":4.18,"t":"2025-02-06T05:00:00Z","v":465853,"vw":4.10814},{"c":4.1,"h":4.15,"l":4.06,"n":4150,"o":4.13,"t":"2025-02-07T05:00:00Z","v":464579,"vw":4.108098},{"c":4.28,"h":4.3,"l":4.16,"n":4529,"o":4.16,"t":"2025-02-10T05:00:00Z","v":612871,"vw":4.255332},{"c":4.31,"h":4.335,"l":4.27,"n":5687,"o":4.28,"t":"2025-02-11T05:00:00Z","v":544863,"vw":4.305231},{"c":4.2,"h":4.29,"l":4.185,"n":4910,"o":4.26,"t":"2025-02-12T05:00:00Z","v":784761,"vw":4.220814},{"c":4.29,"h":4.31,"l":4.165,"n":4979,"o":4.19,"t":"2025-02-13T05:00:00Z","v":673726,"vw":4.264257},{"c":4.36,"h":4.39,"l":4.31,"n":4520,"o":4.32,"t":"2025-02-14T05:00:00Z","v":479484,"vw":4.356425},{"c":4.36,"h":4.4251,"l":4.28,"n":4719,"o":4.38,"t":"2025-02-18T05:00:00Z","v":665374,"vw":4.376018},{"c":4.46,"h":4.49,"l":4.38,"n":5822,"o":4.38,"t":"2025-02-19T05:00:00Z","v":683845,"vw":4.448926},{"c":4.44,"h":4.4853,"l":4.41,"n":4825,"o":4.44,"t":"2025-02-20T05:00:00Z","v":581206,"vw":4.443996},{"c":4.35,"h":4.45,"l":4.33,"n":5768,"o":4.45,"t":"2025-02-21T05:00:00Z","v":766177,"vw":4.371505},{"c":4.36,"h":4.39,"l":4.28,"n":5042,"o":4.36,"t":"2025-02-24T05:00:00Z","v":555828,"vw":4.351334},{"c":4.24,"h":4.36,"l":4.23,"n":6312,"o":4.35,"t":"2025-02-25T05:00:00Z","v":728524,"vw":4.26662},{"c":4.16,"h":4.25,"l":4.1,"n":5479,"o":4.25,"t":"2025-02-26T05:00:00Z","v":686216,"vw":4.151716},{"c":4.09,"h":4.2592,"l":4.09,"n":6376,"o":4.18,"t":"2025-02-27T05:00:00Z","v":685809,"vw":4.154128},{"c":4,"h":4.014,"l":3.83,"n":6853,"o":4.01,"t":"2025-02-28T05:00:00Z","v":1171838,"vw":3.975017},{"c":3.73,"h":4.11,"l":3.71,"n":10000,"o":4.05,"t":"2025-03-03T05:00:00Z","v":1369784,"vw":3.835998},{"c":3.73,"h":3.81,"l":3.57,"n":10499,"o":3.68,"t":"2025-03-04T05:00:00Z","v":1441071,"vw":3.685417},{"c":3.71,"h":3.74,"l":3.59,"n":6874,"o":3.7,"t":"2025-03-05T05:00:00Z","v":927871,"vw":3.670289},{"c":3.73,"h":3.74,"l":3.63,"n":6521,"o":3.72,"t":"2025-03-06T05:00:00Z","v":691825,"vw":3.694102},{"c":3.86,"h":3.9,"l":3.74,"n":7199,"o":3.77,"t":"2025-03-07T05:00:00Z","v":824972,"vw":3.858791},{"c":3.88,"h":3.9799,"l":3.855,"n":7247,"o":3.88,"t":"2025-03-10T04:00:00Z","v":995412,"vw":3.901112},{"c":3.91,"h":4.055,"l":3.87,"n":6354,"o":3.95,"t":"2025-03-11T04:00:00Z","v":745505,"vw":3.912575},{"c":3.96,"h":3.985,"l":3.86,"n":7044,"o":3.93,"t":"2025-03-12T04:00:00Z","v":673011,"vw":3.945802},{"c":3.79,"h":4.03,"l":3.76,"n":6545,"o":3.97,"t":"2025-03-13T04:00:00Z","v":847261,"vw":3.817811},{"c":4.33,"h":4.406,"l":4.015,"n":10689,"o":4.03,"t":"2025-03-14T04:00:00Z","v":1717702,"vw":4.27012},{"c":4.06,"h":4.37,"l":3.935,"n":13269,"o":4.36,"t":"2025-03-17T04:00:00Z","v":1772745,"vw":4.069882},{"c":4.08,"h":4.115,"l":4,"n":9262,"o":4.06,"t":"2025-03-18T04:00:00Z","v":985784,"vw":4.055034},{"c":4.03,"h":4.14,"l":4.015,"n":8687,"o":4.04,"t":"2025-03-19T04:00:00Z","v":1216810,"vw":4.062702},{"c":3.94,"h":4.01,"l":3.92,"n":7172,"o":4.01,"t":"2025-03-20T04:00:00Z","v":781805,"vw":3.95029},{"c":3.9,"h":3.96,"l":3.87,"n":5700,"o":3.91,"t":"2025-03-21T04:00:00Z","v":1661930,"vw":3.904291},{"c":3.88,"h":4.02,"l":3.85,"n":13544,"o":3.91,"t":"2025-03-24T04:00:00Z","v":2494228,"vw":3.920236},{"c":3.83,"h":3.91,"l":3.82,"n":9098,"o":3.85,"t":"2025-03-25T04:00:00Z","v":1186814,"vw":3.852435},{"c":3.85,"h":3.93,"l":3.83,"n":9436,"o":3.85,"t":"2025-03-26T04:00:00Z","v":1050139,"vw":3.870953},{"c":3.92,"h":3.93,"l":3.815,"n":7365,"o":3.85,"t":"2025-03-27T04:00:00Z","v":1008205,"vw":3.901082},{"c":3.81,"h":3.935,"l":3.75,"n":8074,"o":3.92,"t":"2025-03-28T04:00:00Z","v":1004197,"vw":3.813995},{"c":3.76,"h":3.83,"l":3.67,"n":6709,"o":3.76,"t":"2025-03-31T04:00:00Z","v":1337099,"vw":3.75131},{"c":3.82,"h":3.85,"l":3.73,"n":5510,"o":3.75,"t":"2025-04-01T04:00:00Z","v":890925,"vw":3.797517},{"c":3.8,"h":3.815,"l":3.74,"n":4790,"o":3.76,"t":"2025-04-02T04:00:00Z","v":622128,"vw":3.778489},{"c":3.45,"h":3.64,"l":3.45,"n":10065,"o":3.64,"t":"2025-04-03T04:00:00Z","v":1720555,"vw":3.489715},{"c":3.26,"h":3.3384,"l":3.1,"n":13747,"o":3.3,"t":"2025-04-04T04:00:00Z","v":2152766,"vw":3.244875},{"c":3.34,"h":3.45,"l":3.1137,"n":9875,"o":3.13,"t":"2025-04-07T04:00:00Z","v":1461624,"vw":3.282774},{"c":3.1,"h":3.44,"l":3,"n":10600,"o":3.42,"t":"2025-04-08T04:00:00Z","v":1744727,"vw":3.153645},{"c":3.43,"h":3.48,"l":3.005,"n":7524,"o":3.05,"t":"2025-04-09T04:00:00Z","v":1200272,"vw":3.306268},{"c":3.19,"h":3.3,"l":3.09,"n":6495,"o":3.3,"t":"2025-04-10T04:00:00Z","v":845450,"vw":3.162608},{"c":3.35,"h":3.375,"l":3.2,"n":10117,"o":3.2,"t":"2025-04-11T04:00:00Z","v":1354210,"vw":3.31811},{"c":3.32,"h":3.4433,"l":3.225,"n":5362,"o":3.41,"t":"2025-04-14T04:00:00Z","v":731407,"vw":3.306902},{"c":3.25,"h":3.385,"l":3.22,"n":7006,"o":3.31,"t":"2025-04-15T04:00:00Z","v":1075471,"vw":3.264496},{"c":3.38,"h":3.42,"l":3.24,"n":6304,"o":3.26,"t":"2025-04-16T04:00:00Z","v":684981,"vw":3.370487},{"c":3.48,"h":3.52,"l":3.385,"n":5468,"o":3.4,"t":"2025-04-17T04:00:00Z","v":730317,"vw":3.465302},{"c":3.36,"h":3.445,"l":3.33,"n":5906,"o":3.41,"t":"2025-04-21T04:00:00Z","v":663363,"vw":3.370275},{"c":3.46,"h":3.495,"l":3.35,"n":7338,"o":3.4,"t":"2025-04-22T04:00:00Z","v":772991,"vw":3.449634},{"c":3.4,"h":3.535,"l":3.37,"n":4791,"o":3.52,"t":"2025-04-23T04:00:00Z","v":716179,"vw":3.428046},{"c":3.44,"h":3.47,"l":3.39,"n":4631,"o":3.4,"t":"2025-04-24T04:00:00Z","v":509519,"vw":3.432931},{"c":3.42,"h":3.45,"l":3.365,"n":3999,"o":3.41,"t":"2025-04-25T04:00:00Z","v":495915,"vw":3.420291},{"c":3.45,"h":3.48,"l":3.3901,"n":4140,"o":3.42,"t":"2025-04-28T04:00:00Z","v":427568,"vw":3.43556},{"c":3.4,"h":3.43,"l":3.375,"n":4409,"o":3.4,"t":"2025-04-29T04:00:00Z","v":399068,"vw":3.405494},{"c":3.27,"h":3.37,"l":3.25,"n":5040,"o":3.36,"t":"2025-04-30T04:00:00Z","v":598719,"vw":3.283757},{"c":3.38,"h":3.43,"l":3.27,"n":5704,"o":3.27,"t":"2025-05-01T04:00:00Z","v":738144,"vw":3.371365},{"c":3.38,"h":3.44,"l":3.33,"n":6184,"o":3.4,"t":"2025-05-02T04:00:00Z","v":785140,"vw":3.365402},{"c":3.28,"h":3.3755,"l":3.26,"n":3567,"o":3.34,"t":"2025-05-05T04:00:00Z","v":595154,"vw":3.294541},{"c":3.31,"h":3.38,"l":3.28,"n":5723,"o":3.3,"t":"2025-05-06T04:00:00Z","v":838563,"vw":3.322655},{"c":3.25,"h":3.35,"l":3.21,"n":6908,"o":3.35,"t":"2025-05-07T04:00:00Z","v":908409,"vw":3.259677},{"c":3.44,"h":3.47,"l":3.29,"n":6508,"o":3.29,"t":"2025-05-08T04:00:00Z","v":1004727,"vw":3.411946},{"c":3.43,"h":3.57,"l":3.35,"n":4261,"o":3.35,"t":"2025-05-09T04:00:00Z","v":646307,"vw":3.461858},{"c":3.53,"h":3.715,"l":3.5,"n":7549,"o":3.63,"t":"2025-05-12T04:00:00Z","v":1298997,"vw":3.554847},{"c":3.83,"h":3.88,"l":3.56,"n":9103,"o":3.56,"t":"2025-05-13T04:00:00Z","v":1301606,"vw":3.812071},{"c":3.57,"h":3.78,"l":3.56,"n":7987,"o":3.78,"t":"2025-05-14T04:00:00Z","v":1042353,"vw":3.621886},{"c":3.52,"h":3.55,"l":3.475,"n":6550,"o":3.54,"t":"2025-05-15T04:00:00Z","v":825535,"vw":3.508015},{"c":3.49,"h":3.57,"l":3.45,"n":5990,"o":3.52,"t":"2025-05-16T04:00:00Z","v":684680,"vw":3.487935},{"c":3.43,"h":3.45,"l":3.38,"n":7844,"o":3.45,"t":"2025-05-19T04:00:00Z","v":984239,"vw":3.411094},{"c":3.37,"h":3.43,"l":3.36,"n":5543,"o":3.42,"t":"2025-05-20T04:00:00Z","v":653686,"vw":3.387073},{"c":3.29,"h":3.37,"l":3.29,"n":6055,"o":3.34,"t":"2025-05-21T04:00:00Z","v":902905,"vw":3.317471},{"c":3.26,"h":3.295,"l":3.21,"n":6401,"o":3.29,"t":"2025-05-22T04:00:00Z","v":1093496,"vw":3.264734},{"c":3.21,"h":3.24,"l":3.14,"n":6685,"o":3.16,"t":"2025-05-23T04:00:00Z","v":1066303,"vw":3.200201},{"c":3.28,"h":3.3,"l":3.195,"n":6558,"o":3.23,"t":"2025-05-27T04:00:00Z","v":1326704,"vw":3.251485},{"c":3.25,"h":3.33,"l":3.245,"n":6891,"o":3.3,"t":"2025-05-28T04:00:00Z","v":860077,"vw":3.276546},{"c":3.27,"h":3.305,"l":3.21,"n":5449,"o":3.26,"t":"2025-05-29T04:00:00Z","v":906538,"vw":3.247067},{"c":3.17,"h":3.23,"l":3.16,"n":7371,"o":3.22,"t":"2025-05-30T04:00:00Z","v":3515838,"vw":3.177589},{"c":3.25,"h":3.32,"l":3.19,"n":4892,"o":3.2,"t":"2025-06-02T04:00:00Z","v":1103837,"vw":3.264814},{"c":3.39,"h":3.43,"l":3.22,"n":5508,"o":3.26,"t":"2025-06-03T04:00:00Z","v":1034641,"vw":3.367296},{"c":3.33,"h":3.49,"l":3.32,"n":5169,"o":3.37,"t":"2025-06-04T04:00:00Z","v":807355,"vw":3.377613},{"c":3.36,"h":3.42,"l":3.3,"n":5701,"o":3.34,"t":"2025-06-05T04:00:00Z","v":1030106,"vw":3.369694},{"c":3.44,"h":3.515,"l":3.4,"n":5193,"o":3.42,"t":"2025-06-06T04:00:00Z","v":975556,"vw":3.462213},{"c":3.56,"h":3.62,"l":3.43,"n":5152,"o":3.46,"t":"2025-06-09T04:00:00Z","v":929668,"vw":3.554434},{"c":3.66,"h":3.74,"l":3.575,"n":5847,"o":3.59,"t":"2025-06-10T04:00:00Z","v":1193688,"vw":3.680958},{"c":3.79,"h":3.81,"l":3.67,"n":6689,"o":3.71,"t":"2025-06-11T04:00:00Z","v":1026401,"vw":3.748946},{"c":3.75,"h":3.76,"l":3.69,"n":4878,"o":3.74,"t":"2025-06-12T04:00:00Z","v":732435,"vw":3.727185},{"c":3.84,"h":3.94,"l":3.75,"n":8283,"o":3.91,"t":"2025-06-13T04:00:00Z","v":1431394,"vw":3.842101},{"c":3.83,"h":3.95,"l":3.79,"n":7403,"o":3.86,"t":"2025-06-16T04:00:00Z","v":1048287,"vw":3.837859},{"c":3.95,"h":4,"l":3.8,"n":5555,"o":3.84,"t":"2025-06-17T04:00:00Z","v":856654,"vw":3.939505},{"c":3.92,"h":4.035,"l":3.9,"n":6507,"o":3.94,"t":"2025-06-18T04:00:00Z","v":1081340,"vw":3.971456},{"c":3.83,"h":3.96,"l":3.815,"n":5507,"o":3.96,"t":"2025-06-20T04:00:00Z","v":882164,"vw":3.859991},{"c":3.71,"h":3.9386,"l":3.68,"n":5063,"o":3.87,"t":"2025-06-23T04:00:00Z","v":942427,"vw":3.788413},{"c":3.72,"h":3.76,"l":3.62,"n":5322,"o":3.62,"t":"2025-06-24T04:00:00Z","v":1262336,"vw":3.713482},{"c":3.64,"h":3.71,"l":3.62,"n":4959,"o":3.7,"t":"2025-06-25T04:00:00Z","v":898116,"vw":3.658759},{"c":3.69,"h":3.71,"l":3.625,"n":4936,"o":3.66,"t":"2025-06-26T04:00:00Z","v":665260,"vw":3.671879},{"c":3.73,"h":3.78,"l":3.68,"n":7806,"o":3.72,"t":"2025-06-27T04:00:00Z","v":1806332,"vw":3.728742},{"c":3.61,"h":3.71,"l":3.605,"n":5084,"o":3.71,"t":"2025-06-30T04:00:00Z","v":731606,"vw":3.645386},{"c":3.71,"h":3.78,"l":3.54,"n":4633,"o":3.61,"t":"2025-07-01T04:00:00Z","v":736089,"vw":3.675456},{"c":3.88,"h":3.905,"l":3.7064,"n":3819,"o":3.77,"t":"2025-07-02T04:00:00Z","v":578493,"vw":3.826768},{"c":3.88,"h":3.885,"l":3.825,"n":2551,"o":3.88,"t":"2025-07-03T04:00:00Z","v":394740,"vw":3.860299},{"c":3.83,"h":3.95,"l":3.755,"n":6953,"o":3.84,"t":"2025-07-07T04:00:00Z","v":796742,"vw":3.83194},{"c":3.97,"h":4.01,"l":3.83,"n":4167,"o":3.84,"t":"2025-07-08T04:00:00Z","v":665151,"vw":3.960653},{"c":3.81,"h":3.96,"l":3.78,"n":6216,"o":3.96,"t":"2025-07-09T04:00:00Z","v":2004156,"vw":3.8342},{"c":3.86,"h":3.87,"l":3.7317,"n":5481,"o":3.8,"t":"2025-07-10T04:00:00Z","v":667965,"vw":3.829736},{"c":3.91,"h":3.94,"l":3.83,"n":6190,"o":3.86,"t":"2025-07-11T04:00:00Z","v":805814,"vw":3.908399},{"c":3.75,"h":3.88,"l":3.75,"n":7800,"o":3.88,"t":"2025-07-14T04:00:00Z","v":1162216,"vw":3.782451},{"c":3.6,"h":3.78,"l":3.6,"n":5860,"o":3.75,"t":"2025-07-15T04:00:00Z","v":998007,"vw":3.659767},{"c":3.58,"h":3.6399,"l":3.5645,"n":8697,"o":3.62,"t":"2025-07-16T04:00:00Z","v":1106255,"vw":3.597501},{"c":3.61,"h":3.65,"l":3.54,"n":4358,"o":3.56,"t":"2025-07-17T04:00:00Z","v":697471,"vw":3.613337},{"c":3.55,"h":3.6674,"l":3.55,"n":7986,"o":3.65,"t":"2025-07-18T04:00:00Z","v":1058519,"vw":3.584578},{"c":3.53,"h":3.63,"l":3.525,"n":6978,"o":3.59,"t":"2025-07-21T04:00:00Z","v":919703,"vw":3.56234},{"c":3.62,"h":3.645,"l":3.54,"n":4315,"o":3.54,"t":"2025-07-22T04:00:00Z","v":691075,"vw":3.615772},{"c":3.78,"h":3.8,"l":3.59,"n":4220,"o":3.65,"t":"2025-07-23T04:00:00Z","v":756388,"vw":3.727825},{"c":3.83,"h":3.83,"l":3.73,"n":3728,"o":3.76,"t":"2025-07-24T04:00:00Z","v":481692,"vw":3.804824},{"c":3.76,"h":3.84,"l":3.75,"n":2536,"o":3.83,"t":"2025-07-25T04:00:00Z","v":379477,"vw":3.785664},{"c":3.88,"h":3.9,"l":3.79,"n":4289,"o":3.79,"t":"2025-07-28T04:00:00Z","v":642589,"vw":3.86544},{"c":3.91,"h":3.94,"l":3.84,"n":4103,"o":3.88,"t":"2025-07-29T04:00:00Z","v":579704,"vw":3.889966},{"c":3.83,"h":3.925,"l":3.795,"n":4544,"o":3.91,"t":"2025-07-30T04:00:00Z","v":613968,"vw":3.862966},{"c":3.72,"h":3.85,"l":3.7,"n":4594,"o":3.8,"t":"2025-07-31T04:00:00Z","v":542773,"vw":3.751887},{"c":3.6,"h":3.71,"l":3.58,"n":5752,"o":3.7,"t":"2025-08-01T04:00:00Z","v":713241,"vw":3.615474},{"c":3.59,"h":3.62,"l":3.57,"n":4841,"o":3.6,"t":"2025-08-04T04:00:00Z","v":456559,"vw":3.593378},{"c":3.68,"h":3.68,"l":3.58,"n":5476,"o":3.6,"t":"2025-08-05T04:00:00Z","v":478255,"vw":3.646996},{"c":3.65,"h":3.77,"l":3.65,"n":5100,"o":3.68,"t":"2025-08-06T04:00:00Z","v":365402,"vw":3.693229},{"c":3.56,"h":3.76,"l":3.54,"n":7182,"o":3.7,"t":"2025-08-07T04:00:00Z","v":762426,"vw":3.604657},{"c":3.75,"h":3.82,"l":3.615,"n":7780,"o":3.74,"t":"2025-08-08T04:00:00Z","v":1158162,"vw":3.738149},{"c":3.6,"h":3.82,"l":3.6,"n":7348,"o":3.78,"t":"2025-08-11T04:00:00Z","v":1090901,"vw":3.641245},{"c":3.81,"h":3.83,"l":3.6005,"n":6097,"o":3.65,"t":"2025-08-12T04:00:00Z","v":810833,"vw":3.77929},{"c":3.76,"h":3.8456,"l":3.67,"n":6677,"o":3.8,"t":"2025-08-13T04:00:00Z","v":1042322,"vw":3.734825},{"c":3.76,"h":3.765,"l":3.655,"n":5693,"o":3.71,"t":"2025-08-14T04:00:00Z","v":973299,"vw":3.718742},{"c":3.7,"h":3.78,"l":3.67,"n":6643,"o":3.74,"t":"2025-08-15T04:00:00Z","v":1991496,"vw":3.704148},{"c":3.7,"h":3.77,"l":3.62,"n":4850,"o":3.7,"t":"2025-08-18T04:00:00Z","v":727569,"vw":3.698308},{"c":3.7,"h":3.76,"l":3.67,"n":3711,"o":3.7,"t":"2025-08-19T04:00:00Z","v":587321,"vw":3.69985},{"c":3.73,"h":3.78,"l":3.695,"n":4773,"o":3.73,"t":"2025-08-20T04:00:00Z","v":700445,"vw":3.742846},{"c":3.86,"h":3.87,"l":3.71,"n":4794,"o":3.73,"t":"2025-08-21T04:00:00Z","v":1095257,"vw":3.808599},{"c":3.96,"h":4,"l":3.81,"n":6508,"o":3.81,"t":"2025-08-22T04:00:00Z","v":1363294,"vw":3.957469},{"c":3.9,"h":3.98,"l":3.87,"n":4978,"o":3.94,"t":"2025-08-25T04:00:00Z","v":680819,"vw":3.914154},{"c":3.8,"h":3.9088,"l":3.78,"n":4501,"o":3.86,"t":"2025-08-26T04:00:00Z","v":755118,"vw":3.816273},{"c":3.87,"h":3.895,"l":3.7701,"n":4528,"o":3.78,"t":"2025-08-27T04:00:00Z","v":780002,"vw":3.84439},{"c":3.9,"h":3.91,"l":3.805,"n":3326,"o":3.87,"t":"2025-08-28T04:00:00Z","v":488726,"vw":3.874084},{"c":3.88,"h":3.96,"l":3.87,"n":4741,"o":3.91,"t":"2025-08-29T04:00:00Z","v":541142,"vw":3.903619},{"c":3.94,"h":3.95,"l":3.86,"n":4488,"o":3.87,"t":"2025-09-02T04:00:00Z","v":592215,"vw":3.918159},{"c":3.81,"h":3.96,"l":3.8,"n":4325,"o":3.89,"t":"2025-09-03T04:00:00Z","v":665315,"vw":3.839533},{"c":3.94,"h":3.94,"l":3.78,"n":3780,"o":3.82,"t":"2025-09-04T04:00:00Z","v":639834,"vw":3.889516},{"c":3.83,"h":3.94,"l":3.79,"n":5335,"o":3.89,"t":"2025-09-05T04:00:00Z","v":739130,"vw":3.832528},{"c":3.8,"h":3.9,"l":3.78,"n":4224,"o":3.84,"t":"2025-09-08T04:00:00Z","v":569191,"vw":3.812678},{"c":3.86,"h":3.96,"l":3.8,"n":4793,"o":3.8,"t":"2025-09-09T04:00:00Z","v":713013,"vw":3.894506},{"c":3.99,"h":3.99,"l":3.85,"n":4724,"o":3.87,"t":"2025-09-10T04:00:00Z","v":594114,"vw":3.939677},{"c":4,"h":4.01,"l":3.915,"n":4580,"o":3.96,"t":"2025-09-11T04:00:00Z","v":599595,"vw":3.974969},{"c":4.02,"h":4.11,"l":4.015,"n":5114,"o":4.03,"t":"2025-09-12T04:00:00Z","v":738222,"vw":4.054016},{"c":4.05,"h":4.1,"l":3.95,"n":6027,"o":4.03,"t":"2025-09-15T04:00:00Z","v":623987,"vw":4.030709},{"c":4.28,"h":4.29,"l":4.07,"n":6717,"o":4.08,"t":"2025-09-16T04:00:00Z","v":1201007,"vw":4.207698},{"c":4.21,"h":4.35,"l":4.19,"n":5499,"o":4.26,"t":"2025-09-17T04:00:00Z","v":694310,"vw":4.247122},{"c":4.3,"h":4.31,"l":4.19,"n":5531,"o":4.22,"t":"2025-09-18T04:00:00Z","v":595313,"vw":4.271404},{"c":4.14,"h":4.31,"l":4.135,"n":5050,"o":4.28,"t":"2025-09-19T04:00:00Z","v":1156420,"vw":4.204207},{"c":4.11,"h":4.19,"l":4.0801,"n":4877,"o":4.14,"t":"2025-09-22T04:00:00Z","v":672334,"vw":4.133241},{"c":4.26,"h":4.36,"l":4.15,"n":6756,"o":4.15,"t":"2025-09-23T04:00:00Z","v":916593,"vw":4.29553},{"c":4.3,"h":4.395,"l":4.3,"n":6291,"o":4.31,"t":"2025-09-24T04:00:00Z","v":528399,"vw":4.329517},{"c":4.24,"h":4.3042,"l":4.1938,"n":5594,"o":4.27,"t":"2025-09-25T04:00:00Z","v":636415,"vw":4.23212},{"c":4.25,"h":4.39,"l":4.225,"n":6088,"o":4.26,"t":"2025-09-26T04:00:00Z","v":706479,"vw":4.288335},{"c":4.05,"h":4.25,"l":4.03,"n":5375,"o":4.24,"t":"2025-09-29T04:00:00Z","v":793981,"vw":4.078473},{"c":4.02,"h":4.04,"l":3.97,"n":4542,"o":4,"t":"2025-09-30T04:00:00Z","v":758206,"vw":3.999545},{"c":4.05,"h":4.085,"l":3.97,"n":4400,"o":3.98,"t":"2025-10-01T04:00:00Z","v":529285,"vw":4.039276},{"c":3.9,"h":4.089,"l":3.87,"n":5258,"o":4.02,"t":"2025-10-02T04:00:00Z","v":832755,"vw":3.922883},{"c":4.01,"h":4.04,"l":3.93,"n":4836,"o":3.93,"t":"2025-10-03T04:00:00Z","v":734924,"vw":4.001438},{"c":4.08,"h":4.145,"l":4.045,"n":5259,"o":4.06,"t":"2025-10-06T04:00:00Z","v":627025,"vw":4.086359},{"c":4.05,"h":4.11,"l":4,"n":4475,"o":4.09,"t":"2025-10-07T04:00:00Z","v":445551,"vw":4.042445},{"c":4.02,"h":4.06,"l":3.97,"n":4749,"o":4.06,"t":"2025-10-08T04:00:00Z","v":521937,"vw":4.00533},{"c":3.92,"h":4.08,"l":3.91,"n":4027,"o":4.01,"t":"2025-10-09T04:00:00Z","v":594034,"vw":3.941048},{"c":3.75,"h":3.9,"l":3.75,"n":5406,"o":3.87,"t":"2025-10-10T04:00:00Z","v":784852,"vw":3.805933},{"c":3.86,"h":3.89,"l":3.785,"n":4635,"o":3.85,"t":"2025-10-13T04:00:00Z","v":649526,"vw":3.835815},{"c":3.82,"h":3.84,"l":3.75,"n":4810,"o":3.76,"t":"2025-10-14T04:00:00Z","v":759859,"vw":3.806882},{"c":3.83,"h":3.92,"l":3.785,"n":6779,"o":3.85,"t":"2025-10-15T04:00:00Z","v":740032,"vw":3.83064},{"c":3.73,"h":3.8613,"l":3.68,"n":5840,"o":3.83,"t":"2025-10-16T04:00:00Z","v":801583,"vw":3.766613},{"c":3.71,"h":3.76,"l":3.62,"n":5457,"o":3.71,"t":"2025-10-17T04:00:00Z","v":678931,"vw":3.683271},{"c":3.77,"h":3.7801,"l":3.66,"n":4431,"o":3.74,"t":"2025-10-20T04:00:00Z","v":707291,"vw":3.737982},{"c":3.69,"h":3.817,"l":3.6835,"n":3716,"o":3.8,"t":"2025-10-21T04:00:00Z","v":568785,"vw":3.723319},{"c":3.76,"h":3.775,"l":3.7,"n":4450,"o":3.73,"t":"2025-10-22T04:00:00Z","v":535580,"vw":3.739883},{"c":3.93,"h":3.97,"l":3.88,"n":4420,"o":3.89,"t":"2025-10-23T04:00:00Z","v":782523,"vw":3.931164},{"c":3.91,"h":3.94,"l":3.875,"n":4983,"o":3.94,"t":"2025-10-24T04:00:00Z","v":542731,"vw":3.904659},{"c":3.87,"h":4,"l":3.8601,"n":5564,"o":3.96,"t":"2025-10-27T04:00:00Z","v":807477,"vw":3.91982},{"c":3.8,"h":3.87,"l":3.79,"n":4622,"o":3.85,"t":"2025-10-28T04:00:00Z","v":614559,"vw":3.815678},{"c":3.87,"h":3.9199,"l":3.795,"n":4750,"o":3.8,"t":"2025-10-29T04:00:00Z","v":628061,"vw":3.867164},{"c":3.83,"h":3.93,"l":3.825,"n":5596,"o":3.85,"t":"2025-10-30T04:00:00Z","v":658831,"vw":3.878072},{"c":3.93,"h":3.94,"l":3.82,"n":5731,"o":3.86,"t":"2025-10-31T04:00:00Z","v":585103,"vw":3.90654},{"c":3.89,"h":3.94,"l":3.87,"n":4430,"o":3.93,"t":"2025-11-03T05:00:00Z","v":422093,"vw":3.90011},{"c":3.79,"h":3.8769,"l":3.79,"n":4244,"o":3.84,"t":"2025-11-04T05:00:00Z","v":535396,"vw":3.820362},{"c":3.82,"h":3.88,"l":3.79,"n":4817,"o":3.8,"t":"2025-11-05T05:00:00Z","v":692720,"vw":3.840992},{"c":3.81,"h":3.87,"l":3.8,"n":5829,"o":3.83,"t":"2025-11-06T05:00:00Z","v":653042,"vw":3.824403},{"c":3.92,"h":3.94,"l":3.8,"n":5824,"o":3.83,"t":"2025-11-07T05:00:00Z","v":638481,"vw":3.885609},{"c":3.96,"h":3.98,"l":3.86,"n":7212,"o":3.96,"t":"2025-11-10T05:00:00Z","v":715157,"vw":3.916724},{"c":3.8,"h":3.9,"l":3.66,"n":9963,"o":3.76,"t":"2025-11-11T05:00:00Z","v":1216501,"vw":3.810771},{"c":3.8,"h":3.9,"l":3.76,"n":8694,"o":3.78,"t":"2025-11-12T05:00:00Z","v":964823,"vw":3.815388},{"c":3.94,"h":3.95,"l":3.8,"n":7670,"o":3.8,"t":"2025-11-13T05:00:00Z","v":974689,"vw":3.90573},{"c":3.86,"h":3.9378,"l":3.83,"n":5677,"o":3.92,"t":"2025-11-14T05:00:00Z","v":691866,"vw":3.875944},{"c":3.7,"h":3.8701,"l":3.69,"n":7352,"o":3.86,"t":"2025-11-17T05:00:00Z","v":838304,"vw":3.767976},{"c":3.73,"h":3.765,"l":3.67,"n":6070,"o":3.71,"t":"2025-11-18T05:00:00Z","v":717431,"vw":3.719529},{"c":3.62,"h":3.75,"l":3.61,"n":6075,"o":3.73,"t":"2025-11-19T05:00:00Z","v":840579,"vw":3.65976},{"c":3.55,"h":3.7365,"l":3.55,"n":6685,"o":3.65,"t":"2025-11-20T05:00:00Z","v":881105,"vw":3.610117},{"c":3.52,"h":3.565,"l":3.4617,"n":8303,"o":3.5,"t":"2025-11-21T05:00:00Z","v":1110153,"vw":3.517526},{"c":3.46,"h":3.53,"l":3.44,"n":6456,"o":3.5,"t":"2025-11-24T05:00:00Z","v":1102117,"vw":3.462541},{"c":3.45,"h":3.45,"l":3.3647,"n":5401,"o":3.43,"t":"2025-11-25T05:00:00Z","v":908137,"vw":3.413513},{"c":3.43,"h":3.5,"l":3.425,"n":3755,"o":3.44,"t":"2025-11-26T05:00:00Z","v":594891,"vw":3.452531},{"c":3.58,"h":3.615,"l":3.46,"n":4080,"o":3.46,"t":"2025-11-28T05:00:00Z","v":701855,"vw":3.570955},{"c":3.53,"h":3.58,"l":3.51,"n":5067,"o":3.55,"t":"2025-12-01T05:00:00Z","v":698235,"vw":3.543339},{"c":3.48,"h":3.53,"l":3.431,"n":4822,"o":3.53,"t":"2025-12-02T05:00:00Z","v":721782,"vw":3.480446},{"c":3.61,"h":3.645,"l":3.51,"n":5202,"o":3.54,"t":"2025-12-03T05:00:00Z","v":820715,"vw":3.598343},{"c":3.56,"h":3.66,"l":3.55,"n":4201,"o":3.64,"t":"2025-12-04T05:00:00Z","v":580843,"vw":3.5849},{"c":3.55,"h":3.61,"l":3.54,"n":5275,"o":3.55,"t":"2025-12-05T05:00:00Z","v":982374,"vw":3.578149},{"c":3.46,"h":3.58,"l":3.4401,"n":4139,"o":3.58,"t":"2025-12-08T05:00:00Z","v":802161,"vw":3.490922},{"c":3.54,"h":3.55,"l":3.45,"n":4330,"o":3.48,"t":"2025-12-09T05:00:00Z","v":900048,"vw":3.513381},{"c":3.54,"h":3.58,"l":3.455,"n":5159,"o":3.53,"t":"2025-12-10T05:00:00Z","v":1348208,"vw":3.527795},{"c":3.53,"h":3.53,"l":3.45,"n":6678,"o":3.49,"t":"2025-12-11T05:00:00Z","v":1023739,"vw":3.497121},{"c":3.51,"h":3.59,"l":3.51,"n":5494,"o":3.54,"t":"2025-12-12T05:00:00Z","v":737652,"vw":3.533865},{"c":3.51,"h":3.5298,"l":3.44,"n":5865,"o":3.51,"t":"2025-12-15T05:00:00Z","v":1133460,"vw":3.486434},{"c":3.37,"h":3.4599,"l":3.37,"n":5542,"o":3.45,"t":"2025-12-16T05:00:00Z","v":1047662,"vw":3.390322},{"c":3.45,"h":3.485,"l":3.4,"n":6066,"o":3.41,"t":"2025-12-17T05:00:00Z","v":894403,"vw":3.440438},{"c":3.41,"h":3.45,"l":3.4,"n":5188,"o":3.44,"t":"2025-12-18T05:00:00Z","v":819947,"vw":3.41639},{"c":3.43,"h":3.48,"l":3.3815,"n":4468,"o":3.4,"t":"2025-12-19T05:00:00Z","v":1457445,"vw":3.433541},{"c":3.48,"h":3.585,"l":3.45,"n":5313,"o":3.47,"t":"2025-12-22T05:00:00Z","v":1120538,"vw":3.509632},{"c":3.47,"h":3.5,"l":3.41,"n":3944,"o":3.48,"t":"2025-12-23T05:00:00Z","v":681096,"vw":3.45036},{"c":3.46,"h":3.48,"l":3.44,"n":3121,"o":3.48,"t":"2025-12-24T05:00:00Z","v":476995,"vw":3.461091},{"c":3.46,"h":3.4888,"l":3.4,"n":4672,"o":3.46,"t":"2025-12-26T05:00:00Z","v":910592,"vw":3.433811},{"c":3.53,"h":3.54,"l":3.47,"n":4174,"o":3.48,"t":"2025-12-29T05:00:00Z","v":799938,"vw":3.512099},{"c":3.64,"h":3.66,"l":3.565,"n":4333,"o":3.57,"t":"2025-12-30T05:00:00Z","v":1035015,"vw":3.626463},{"c":3.64,"h":3.655,"l":3.595,"n":3948,"o":3.64,"t":"2025-12-31T05:00:00Z","v":722435,"vw":3.624159},{"c":3.66,"h":3.69,"l":3.605,"n":4638,"o":3.62,"t":"2026-01-02T05:00:00Z","v":816253,"vw":3.64249},{"c":3.61,"h":3.78,"l":3.54,"n":7101,"o":3.71,"t":"2026-01-05T05:00:00Z","v":1127806,"vw":3.625982},{"c":3.6,"h":3.645,"l":3.585,"n":5016,"o":3.63,"t":"2026-01-06T05:00:00Z","v":848460,"vw":3.614624},{"c":3.48,"h":3.6,"l":3.47,"n":5372,"o":3.59,"t":"2026-01-07T05:00:00Z","v":1147004,"vw":3.506027},{"c":3.61,"h":3.66,"l":3.48,"n":6439,"o":3.48,"t":"2026-01-08T05:00:00Z","v":954153,"vw":3.589992},{"c":3.65,"h":3.668,"l":3.6,"n":4748,"o":3.65,"t":"2026-01-09T05:00:00Z","v":846743,"vw":3.638637},{"c":3.72,"h":3.75,"l":3.605,"n":5745,"o":3.64,"t":"2026-01-12T05:00:00Z","v":934539,"vw":3.702631},{"c":3.9,"h":3.945,"l":3.75,"n":7209,"o":3.75,"t":"2026-01-13T05:00:00Z","v":1337340,"vw":3.878905},{"c":4.17,"h":4.26,"l":3.91,"n":11078,"o":3.93,"t":"2026-01-14T05:00:00Z","v":2130437,"vw":4.153399},{"c":4.41,"h":4.485,"l":3.985,"n":12858,"o":4.05,"t":"2026-01-15T05:00:00Z","v":2442955,"vw":4.363618},{"c":4.5,"h":4.6194,"l":4.39,"n":8976,"o":4.41,"t":"2026-01-16T05:00:00Z","v":1585433,"vw":4.521672},{"c":4.56,"h":4.69,"l":4.48,"n":9443,"o":4.515,"t":"2026-01-20T05:00:00Z","v":1452353,"vw":4.556276},{"c":4.81,"h":4.8381,"l":4.61,"n":9441,"o":4.61,"t":"2026-01-21T05:00:00Z","v":1555823,"vw":4.75873},{"c":4.75,"h":4.79,"l":4.6413,"n":6929,"o":4.77,"t":"2026-01-22T05:00:00Z","v":1030057,"vw":4.718949},{"c":4.75,"h":4.9119,"l":4.705,"n":6860,"o":4.8,"t":"2026-01-23T05:00:00Z","v":984405,"vw":4.771436},{"c":4.73,"h":4.7962,"l":4.584,"n":7038,"o":4.77,"t":"2026-01-26T05:00:00Z","v":1110105,"vw":4.673325},{"c":4.76,"h":4.819,"l":4.63,"n":7838,"o":4.75,"t":"2026-01-27T05:00:00Z","v":1304080,"vw":4.716322},{"c":4.89,"h":4.9,"l":4.77,"n":9569,"o":4.82,"t":"2026-01-28T05:00:00Z","v":1226602,"vw":4.848899},{"c":5.17,"h":5.36,"l":5,"n":18238,"o":5,"t":"2026-01-29T05:00:00Z","v":2614906,"vw":5.161822},{"c":5.14,"h":5.16,"l":4.975,"n":10907,"o":5.1,"t":"2026-01-30T05:00:00Z","v":1516508,"vw":5.088939},{"c":4.97,"h":5.125,"l":4.8255,"n":11216,"o":4.91,"t":"2026-02-02T05:00:00Z","v":1305200,"vw":5.0083},{"c":5.18,"h":5.2,"l":4.93,"n":12201,"o":4.99,"t":"2026-02-03T05:00:00Z","v":1309095,"vw":5.134493},{"c":5.22,"h":5.38,"l":5.15,"n":10214,"o":5.24,"t":"2026-02-04T05:00:00Z","v":979738,"vw":5.210441},{"c":4.63,"h":5.15,"l":4.6,"n":12822,"o":5.11,"t":"2026-02-05T05:00:00Z","v":1780853,"vw":4.783582},{"c":4.84,"h":4.86,"l":4.55,"n":9338,"o":4.66,"t":"2026-02-06T05:00:00Z","v":1219454,"vw":4.771991},{"c":4.89,"h":4.92,"l":4.77,"n":7111,"o":4.84,"t":"2026-02-09T05:00:00Z","v":729810,"vw":4.868584},{"c":4.8,"h":4.8999,"l":4.7515,"n":9177,"o":4.86,"t":"2026-02-10T05:00:00Z","v":879718,"vw":4.805207},{"c":4.99,"h":5.07,"l":4.88,"n":7876,"o":4.88,"t":"2026-02-11T05:00:00Z","v":820341,"vw":4.959571},{"c":4.75,"h":4.94,"l":4.675,"n":9130,"o":4.91,"t":"2026-02-12T05:00:00Z","v":1096313,"vw":4.770984},{"c":4.93,"h":4.98,"l":4.73,"n":9052,"o":4.76,"t":"2026-02-13T05:00:00Z","v":863993,"vw":4.901596},{"c":4.85,"h":5.03,"l":4.74,"n":8496,"o":4.98,"t":"2026-02-17T05:00:00Z","v":785922,"vw":4.839441},{"c":4.86,"h":5.025,"l":4.765,"n":15117,"o":4.94,"t":"2026-02-18T05:00:00Z","v":2251101,"vw":4.864296},{"c":5.14,"h":5.19,"l":4.9411,"n":12366,"o":4.96,"t":"2026-02-19T05:00:00Z","v":1498436,"vw":5.083759},{"c":5.15,"h":5.22,"l":5.05,"n":10476,"o":5.1,"t":"2026-02-20T05:00:00Z","v":1053567,"vw":5.141601},{"c":5.04,"h":5.23,"l":4.975,"n":8186,"o":5.15,"t":"2026-02-23T05:00:00Z","v":782457,"vw":5.055417},{"c":5.19,"h":5.25,"l":5.0401,"n":8674,"o":5.15,"t":"2026-02-24T05:00:00Z","v":971128,"vw":5.188103},{"c":5.11,"h":5.2315,"l":5.045,"n":7281,"o":5.23,"t":"2026-02-25T05:00:00Z","v":694665,"vw":5.122596},{"c":5.08,"h":5.085,"l":4.9216,"n":6982,"o":5.05,"t":"2026-02-26T05:00:00Z","v":744902,"vw":5.036849},{"c":5.15,"h":5.22,"l":5.05,"n":7715,"o":5.1,"t":"2026-02-27T05:00:00Z","v":1257418,"vw":5.139238},{"c":5.21,"h":5.4795,"l":5.1,"n":14978,"o":5.41,"t":"2026-03-02T05:00:00Z","v":1731711,"vw":5.236485},{"c":5.29,"h":5.33,"l":5.0017,"n":18038,"o":5.24,"t":"2026-03-03T05:00:00Z","v":2102892,"vw":5.220953},{"c":5.24,"h":5.285,"l":5.04,"n":9440,"o":5.2,"t":"2026-03-04T05:00:00Z","v":1214257,"vw":5.215128},{"c":5.31,"h":5.38,"l":5.175,"n":9951,"o":5.25,"t":"2026-03-05T05:00:00Z","v":1078911,"vw":5.281323},{"c":5.45,"h":5.55,"l":5.34,"n":16948,"o":5.41,"t":"2026-03-06T05:00:00Z","v":2151160,"vw":5.480311},{"c":5.4,"h":5.6,"l":5.325,"n":17421,"o":5.56,"t":"2026-03-09T04:00:00Z","v":2342568,"vw":5.44185},{"c":5.35,"h":5.46,"l":5.2112,"n":15359,"o":5.32,"t":"2026-03-10T04:00:00Z","v":1848982,"vw":5.345199},{"c":5.57,"h":5.68,"l":5.27,"n":14441,"o":5.27,"t":"2026-03-11T04:00:00Z","v":1856524,"vw":5.530825},{"c":5.64,"h":5.795,"l":5.565,"n":15146,"o":5.64,"t":"2026-03-12T04:00:00Z","v":1948702,"vw":5.690256},{"c":5.39,"h":5.39,"l":5.02,"n":16849,"o":5.2,"t":"2026-03-13T04:00:00Z","v":2261301,"vw":5.25285},{"c":5.54,"h":5.605,"l":5.1848,"n":12921,"o":5.37,"t":"2026-03-16T04:00:00Z","v":2259152,"vw":5.496324},{"c":5.52,"h":5.71,"l":5.51,"n":14012,"o":5.61,"t":"2026-03-17T04:00:00Z","v":1615963,"vw":5.580925},{"c":5.63,"h":5.65,"l":5.51,"n":11542,"o":5.53,"t":"2026-03-18T04:00:00Z","v":1262410,"vw":5.601541},{"c":6.14,"h":6.15,"l":5.65,"n":18776,"o":5.66,"t":"2026-03-19T04:00:00Z","v":2895768,"vw":6.010904},{"c":6.25,"h":6.4499,"l":6.14,"n":23335,"o":6.17,"t":"2026-03-20T04:00:00Z","v":4088974,"vw":6.272559},{"c":6.06,"h":6.09,"l":5.76,"n":22107,"o":5.9,"t":"2026-03-23T04:00:00Z","v":2995871,"vw":5.986201},{"c":6.07,"h":6.215,"l":6.06,"n":10753,"o":6.12,"t":"2026-03-24T04:00:00Z","v":1341785,"vw":6.11897},{"c":6.17,"h":6.24,"l":5.93,"n":14994,"o":5.93,"t":"2026-03-25T04:00:00Z","v":1724081,"vw":6.152196},{"c":6.26,"h":6.37,"l":6.1902,"n":10445,"o":6.25,"t":"2026-03-26T04:00:00Z","v":1328391,"vw":6.278163},{"c":6.44,"h":6.4691,"l":6.245,"n":12752,"o":6.26,"t":"2026-03-27T04:00:00Z","v":1813058,"vw":6.398416},{"c":6.53,"h":6.72,"l":6.465,"n":18732,"o":6.53,"t":"2026-03-30T04:00:00Z","v":2390837,"vw":6.576566},{"c":6.34,"h":6.715,"l":6.2,"n":16465,"o":6.54,"t":"2026-03-31T04:00:00Z","v":2377884,"vw":6.423397},{"c":6.09,"h":6.2,"l":5.97,"n":15767,"o":6.11,"t":"2026-04-01T04:00:00Z","v":2105998,"vw":6.073207},{"c":6.26,"h":6.5227,"l":6.2,"n":12825,"o":6.335,"t":"2026-04-02T04:00:00Z","v":1415756,"vw":6.312243},{"c":6.27,"h":6.32,"l":6.2,"n":6987,"o":6.21,"t":"2026-04-06T04:00:00Z","v":1002732,"vw":6.261277},{"c":6.41,"h":6.4663,"l":6.295,"n":9459,"o":6.36,"t":"2026-04-07T04:00:00Z","v":1202923,"vw":6.377047},{"c":5.97,"h":5.98,"l":5.55,"n":18116,"o":5.725,"t":"2026-04-08T04:00:00Z","v":2943804,"vw":5.833358},{"c":5.8,"h":6.05,"l":5.79,"n":10746,"o":6.01,"t":"2026-04-09T04:00:00Z","v":1518775,"vw":5.882556},{"c":5.8,"h":5.82,"l":5.65,"n":8466,"o":5.74,"t":"2026-04-10T04:00:00Z","v":965694,"vw":5.75396},{"c":5.87,"h":6.05,"l":5.845,"n":8951,"o":6,"t":"2026-04-13T04:00:00Z","v":1211644,"vw":5.920102},{"c":5.77,"h":5.785,"l":5.625,"n":10940,"o":5.78,"t":"2026-04-14T04:00:00Z","v":1575334,"vw":5.719765},{"c":5.69,"h":5.8153,"l":5.68,"n":7903,"o":5.75,"t":"2026-04-15T04:00:00Z","v":906648,"vw":5.731562},{"c":5.54,"h":5.71,"l":5.47,"n":15471,"o":5.67,"t":"2026-04-16T04:00:00Z","v":2078639,"vw":5.535565},{"c":5.32,"h":5.36,"l":5.08,"n":16204,"o":5.25,"t":"2026-04-17T04:00:00Z","v":2288759,"vw":5.216735},{"c":5.35,"h":5.415,"l":5.26,"n":9049,"o":5.35,"t":"2026-04-20T04:00:00Z","v":1249978,"vw":5.345454},{"c":5.94,"h":6.095,"l":5.58,"n":19755,"o":5.58,"t":"2026-04-21T04:00:00Z","v":3295264,"vw":5.952153},{"c":6.05,"h":6.145,"l":5.8762,"n":14200,"o":5.93,"t":"2026-04-22T04:00:00Z","v":2017861,"vw":6.046588},{"c":6.22,"h":6.26,"l":6.0639,"n":10965,"o":6.09,"t":"2026-04-23T04:00:00Z","v":1299176,"vw":6.171844},{"c":6.1,"h":6.2125,"l":6.08,"n":7400,"o":6.18,"t":"2026-04-24T04:00:00Z","v":855163,"vw":6.122493},{"c":6.25,"h":6.29,"l":6.17,"n":9753,"o":6.18,"t":"2026-04-27T04:00:00Z","v":1166811,"vw":6.241606},{"c":6.56,"h":6.6,"l":6.39,"n":12028,"o":6.4,"t":"2026-04-28T04:00:00Z","v":1688699,"vw":6.512605},{"c":6.66,"h":6.69,"l":6.53,"n":11305,"o":6.67,"t":"2026-04-29T04:00:00Z","v":1152991,"vw":6.61603},{"c":6.57,"h":6.67,"l":6.49,"n":10550,"o":6.49,"t":"2026-04-30T04:00:00Z","v":998188,"vw":6.578558},{"c":6.48,"h":6.525,"l":6.275,"n":9932,"o":6.5,"t":"2026-05-01T04:00:00Z","v":876040,"vw":6.419202},{"c":6.67,"h":6.67,"l":6.46,"n":11787,"o":6.55,"t":"2026-05-04T04:00:00Z","v":1137691,"vw":6.601301},{"c":6.52,"h":6.66,"l":6.5,"n":8952,"o":6.59,"t":"2026-05-05T04:00:00Z","v":946255,"vw":6.563426},{"c":6.04,"h":6.2139,"l":6.005,"n":15654,"o":6.11,"t":"2026-05-06T04:00:00Z","v":2071417,"vw":6.078856},{"c":5.97,"h":6.02,"l":5.805,"n":13559,"o":5.95,"t":"2026-05-07T04:00:00Z","v":1865137,"vw":5.926533},{"c":5.6,"h":5.8286,"l":5.515,"n":21934,"o":5.733,"t":"2026-05-08T04:00:00Z","v":2732588,"vw":5.630709},{"c":6.06,"h":6.08,"l":5.79,"n":17017,"o":5.82,"t":"2026-05-11T04:00:00Z","v":1891386,"vw":5.997952},{"c":6.07,"h":6.17,"l":5.97,"n":15441,"o":6.16,"t":"2026-05-12T04:00:00Z","v":1340685,"vw":6.070208},{"c":6.06,"h":6.15,"l":6.01,"n":13136,"o":6.09,"t":"2026-05-13T04:00:00Z","v":1109442,"vw":6.068871},{"c":6,"h":6.1,"l":5.98,"n":11341,"o":6,"t":"2026-05-14T04:00:00Z","v":967584,"vw":6.02591},{"c":5.98,"h":6.11,"l":5.935,"n":12099,"o":6.11,"t":"2026-05-15T04:00:00Z","v":1162434,"vw":5.999456},{"c":6.07,"h":6.165,"l":5.855,"n":10665,"o":5.9,"t":"2026-05-18T04:00:00Z","v":1075443,"vw":6.042137},{"c":5.98,"h":6.14,"l":5.97,"n":10764,"o":6.13,"t":"2026-05-19T04:00:00Z","v":969158,"vw":6.030179},{"c":5.87,"h":6.12,"l":5.811,"n":14988,"o":5.93,"t":"2026-05-20T04:00:00Z","v":1360730,"vw":5.903222},{"c":5.87,"h":6.03,"l":5.82,"n":13630,"o":6,"t":"2026-05-21T04:00:00Z","v":1481428,"vw":5.896424},{"c":5.72,"h":5.78,"l":5.665,"n":10039,"o":5.78,"t":"2026-05-22T04:00:00Z","v":1056696,"vw":5.710542},{"c":5.52,"h":5.705,"l":5.52,"n":11844,"o":5.63,"t":"2026-05-26T04:00:00Z","v":1162648,"vw":5.582676},{"c":5.31,"h":5.41,"l":5.29,"n":11138,"o":5.41,"t":"2026-05-27T04:00:00Z","v":1247555,"vw":5.335889},{"c":5.32,"h":5.438,"l":5.295,"n":8628,"o":5.43,"t":"2026-05-28T04:00:00Z","v":830954,"vw":5.336274},{"c":5.22,"h":5.265,"l":5.1245,"n":9525,"o":5.26,"t":"2026-05-29T04:00:00Z","v":1271733,"vw":5.190856},{"c":5.44,"h":5.51,"l":5.34,"n":10154,"o":5.34,"t":"2026-06-01T04:00:00Z","v":1250759,"vw":5.43456},{"c":5.41,"h":5.52,"l":5.405,"n":8187,"o":5.44,"t":"2026-06-02T04:00:00Z","v":778493,"vw":5.447678},{"c":5.47,"h":5.59,"l":5.37,"n":11238,"o":5.44,"t":"2026-06-03T04:00:00Z","v":1535660,"vw":5.508352},{"c":5.61,"h":5.635,"l":5.36,"n":8641,"o":5.4,"t":"2026-06-04T04:00:00Z","v":749786,"vw":5.546531},{"c":5.29,"h":5.63,"l":5.265,"n":11932,"o":5.58,"t":"2026-06-05T04:00:00Z","v":1210763,"vw":5.366273},{"c":5.53,"h":5.585,"l":5.42,"n":8091,"o":5.43,"t":"2026-06-08T04:00:00Z","v":840363,"vw":5.530591},{"c":5.4,"h":5.57,"l":5.38,"n":9321,"o":5.5,"t":"2026-06-09T04:00:00Z","v":892812,"vw":5.425395},{"c":5.56,"h":5.62,"l":5.51,"n":8435,"o":5.53,"t":"2026-06-10T04:00:00Z","v":840900,"vw":5.573119},{"c":5.45,"h":5.65,"l":5.42,"n":10932,"o":5.63,"t":"2026-06-11T04:00:00Z","v":1052443,"vw":5.497549},{"c":5.46,"h":5.565,"l":5.35,"n":10017,"o":5.36,"t":"2026-06-12T04:00:00Z","v":856160,"vw":5.486841},{"c":5.42,"h":5.635,"l":5.3999,"n":21057,"o":5.43,"t":"2026-06-15T04:00:00Z","v":2330643,"vw":5.496335},{"c":5.44,"h":5.47,"l":5.31,"n":13765,"o":5.31,"t":"2026-06-16T04:00:00Z","v":1355333,"vw":5.410639},{"c":5.55,"h":5.6,"l":5.46,"n":13170,"o":5.47,"t":"2026-06-17T04:00:00Z","v":1192248,"vw":5.537734},{"c":5.58,"h":5.595,"l":5.35,"n":15484,"o":5.45,"t":"2026-06-18T04:00:00Z","v":4332978,"vw":5.550097},{"c":5.45,"h":5.725,"l":5.43,"n":11065,"o":5.63,"t":"2026-06-22T04:00:00Z","v":1294712,"vw":5.476562},{"c":5.32,"h":5.465,"l":5.295,"n":13132,"o":5.4,"t":"2026-06-23T04:00:00Z","v":1090068,"vw":5.347811},{"c":5.04,"h":5.22,"l":4.97,"n":15825,"o":5.22,"t":"2026-06-24T04:00:00Z","v":1742016,"vw":5.053054},{"c":5.01,"h":5.04,"l":4.91,"n":12758,"o":4.98,"t":"2026-06-25T04:00:00Z","v":1610867,"vw":5.00463},{"c":4.93,"h":5.01,"l":4.76,"n":12885,"o":4.97,"t":"2026-06-26T04:00:00Z","v":3129901,"vw":4.909976},{"c":4.95,"h":5.01,"l":4.855,"n":12080,"o":4.94,"t":"2026-06-29T04:00:00Z","v":1440443,"vw":4.943586},{"c":5.08,"h":5.11,"l":4.93,"n":15679,"o":4.94,"t":"2026-06-30T04:00:00Z","v":1961490,"vw":5.061087},{"c":4.96,"h":5.175,"l":4.95,"n":12825,"o":5.05,"t":"2026-07-01T04:00:00Z","v":1572866,"vw":5.008015},{"c":5.06,"h":5.12,"l":4.97,"n":15529,"o":4.98,"t":"2026-07-02T04:00:00Z","v":1365669,"vw":5.048345},{"c":5.03,"h":5.09,"l":4.96,"n":9510,"o":5.05,"t":"2026-07-06T04:00:00Z","v":935848,"vw":5.016969},{"c":5.23,"h":5.25,"l":5.05,"n":13381,"o":5.05,"t":"2026-07-07T04:00:00Z","v":1313213,"vw":5.179961},{"c":5.49,"h":5.53,"l":5.34,"n":12504,"o":5.45,"t":"2026-07-08T04:00:00Z","v":1359029,"vw":5.464094},{"c":5.28,"h":5.45,"l":5.185,"n":12779,"o":5.42,"t":"2026-07-09T04:00:00Z","v":1182478,"vw":5.282},{"c":5.25,"h":5.39,"l":5.175,"n":12290,"o":5.39,"t":"2026-07-10T04:00:00Z","v":1048896,"vw":5.25184},{"c":5.46,"h":5.55,"l":5.31,"n":16161,"o":5.38,"t":"2026-07-13T04:00:00Z","v":1615899,"vw":5.45895},{"c":5.43,"h":5.52,"l":5.375,"n":12085,"o":5.5,"t":"2026-07-14T04:00:00Z","v":1003997,"vw":5.426502},{"c":5.3,"h":5.445,"l":5.16,"n":11904,"o":5.44,"t":"2026-07-15T04:00:00Z","v":948776,"vw":5.273303},{"c":5.25,"h":5.39,"l":5.24,"n":10241,"o":5.3,"t":"2026-07-16T04:00:00Z","v":1018048,"vw":5.302946},{"c":5.3,"h":5.4,"l":5.235,"n":11088,"o":5.37,"t":"2026-07-17T04:00:00Z","v":904279,"vw":5.306022},{"c":5.27,"h":5.35,"l":5.185,"n":10908,"o":5.27,"t":"2026-07-20T04:00:00Z","v":962376,"vw":5.276535},{"c":5.44,"h":5.47,"l":5.295,"n":11226,"o":5.3,"t":"2026-07-21T04:00:00Z","v":1144722,"vw":5.413541},{"c":5.63,"h":5.65,"l":5.52,"n":9432,"o":5.52,"t":"2026-07-22T04:00:00Z","v":1127154,"vw":5.604721},{"c":5.71,"h":5.79,"l":5.625,"n":12997,"o":5.71,"t":"2026-07-23T04:00:00Z","v":1417924,"vw":5.691964},{"c":5.55,"h":5.705,"l":5.5,"n":13198,"o":5.66,"t":"2026-07-24T04:00:00Z","v":965275,"vw":5.577643},{"c":5.16,"h":5.43,"l":5.155,"n":12298,"o":5.36,"t":"2026-07-27T04:00:00Z","v":1484257,"vw":5.2525},{"c":5.05,"h":5.18,"l":5,"n":10164,"o":5.17,"t":"2026-07-28T04:00:00Z","v":1313055,"vw":5.072374},{"c":5.25,"h":5.3,"l":5.135,"n":12813,"o":5.28,"t":"2026-07-29T04:00:00Z","v":1120475,"vw":5.231067},{"c":5.3,"h":5.315,"l":5.205,"n":9167,"o":5.21,"t":"2026-07-30T04:00:00Z","v":720207,"vw":5.271912},{"c":5.33,"h":5.39,"l":5.25,"n":9395,"o":5.36,"t":"2026-07-31T04:00:00Z","v":940349,"vw":5.323566},{"c":5.27,"h":5.31,"l":5.11,"n":10083,"o":5.12,"t":"2026-08-03T04:00:00Z","v":866325,"vw":5.25179},{"c":5.15,"h":5.2,"l":5.09,"n":14008,"o":5.13,"t":"2026-08-04T04:00:00Z","v":1415146,"vw":5.139132},{"c":5.15,"h":5.23,"l":5.075,"n":12936,"o":5.23,"t":"2026-08-05T04:00:00Z","v":1169112,"vw":5.141801},{"c":5.16,"h":5.24,"l":5.14,"n":10898,"o":5.14,"t":"2026-08-06T04:00:00Z","v":1122780,"vw":5.182227},{"c":5.55,"h":5.81,"l":5.4586,"n":21372,"o":5.507,"t":"2026-08-07T04:00:00Z","v":2227617,"vw":5.649454},{"c":5.81,"h":5.82,"l":5.53,"n":14602,"o":5.69,"t":"2026-08-10T04:00:00Z","v":1297103,"vw":5.730155},{"c":5.79,"h":5.885,"l":5.725,"n":14903,"o":5.75,"t":"2026-08-11T04:00:00Z","v":1303196,"vw":5.806979},{"c":5.72,"h":5.85,"l":5.7,"n":13025,"o":5.82,"t":"2026-08-12T04:00:00Z","v":1319881,"vw":5.738976},{"c":5.63,"h":5.73,"l":5.53,"n":13688,"o":5.61,"t":"2026-08-13T04:00:00Z","v":1324236,"vw":5.631047},{"c":5.78,"h":5.8101,"l":5.67,"n":10831,"o":5.71,"t":"2026-08-14T04:00:00Z","v":1004943,"vw":5.766845},{"c":5.85,"h":5.9199,"l":5.715,"n":10337,"o":5.8,"t":"2026-08-17T04:00:00Z","v":1113959,"vw":5.82864},{"c":5.83,"h":5.95,"l":5.755,"n":9692,"o":5.95,"t":"2026-08-18T04:00:00Z","v":1075387,"vw":5.814726},{"c":5.93,"h":6.02,"l":5.875,"n":10728,"o":5.88,"t":"2026-08-19T04:00:00Z","v":1179301,"vw":5.931323},{"c":6.03,"h":6.115,"l":5.95,"n":13008,"o":6.04,"t":"2026-08-20T04:00:00Z","v":1864641,"vw":6.022682},{"c":5.94,"h":6.0095,"l":5.87,"n":13613,"o":5.99,"t":"2026-08-21T04:00:00Z","v":2461880,"vw":5.940398},{"c":5.78,"h":5.92,"l":5.71,"n":8319,"o":5.9,"t":"2026-08-24T04:00:00Z","v":1243737,"vw":5.766854},{"c":5.72,"h":5.775,"l":5.6075,"n":10252,"o":5.64,"t":"2026-08-25T04:00:00Z","v":921044,"vw":5.726392},{"c":5.69,"h":5.745,"l":5.62,"n":9665,"o":5.64,"t":"2026-08-26T04:00:00Z","v":906977,"vw":5.696034},{"c":5.77,"h":5.775,"l":5.631,"n":8929,"o":5.69,"t":"2026-08-27T04:00:00Z","v":1056355,"vw":5.735867},{"c":5.77,"h":5.8,"l":5.68,"n":7470,"o":5.77,"t":"2026-08-28T04:00:00Z","v":896436,"vw":5.757476},{"c":5.94,"h":6,"l":5.83,"n":8821,"o":5.9,"t":"2026-08-31T04:00:00Z","v":1059623,"vw":5.915436},{"c":5.99,"h":6.025,"l":5.91,"n":12426,"o":6.01,"t":"2026-09-01T04:00:00Z","v":1428379,"vw":5.976954},{"c":6.14,"h":6.195,"l":5.91,"n":11451,"o":5.93,"t":"2026-09-02T04:00:00Z","v":1406004,"vw":6.116671},{"c":6.04,"h":6.15,"l":6,"n":9233,"o":6.14,"t":"2026-09-03T04:00:00Z","v":871308,"vw":6.046265},{"c":6,"h":6.045,"l":5.9146,"n":10171,"o":6.02,"t":"2026-09-04T04:00:00Z","v":747268,"vw":5.966366},{"c":6.08,"h":6.155,"l":6.042,"n":8662,"o":6.09,"t":"2026-09-08T04:00:00Z","v":975082,"vw":6.103723},{"c":6.17,"h":6.25,"l":6.125,"n":8939,"o":6.2,"t":"2026-09-09T04:00:00Z","v":1041988,"vw":6.173812},{"c":6.24,"h":6.34,"l":6.0811,"n":11835,"o":6.26,"t":"2026-09-10T04:00:00Z","v":1422987,"vw":6.254486},{"c":6.32,"h":6.32,"l":6.165,"n":11462,"o":6.18,"t":"2026-09-11T04:00:00Z","v":994500,"vw":6.254072},{"c":6.27,"h":6.42,"l":6.26,"n":14614,"o":6.34,"t":"2026-09-14T04:00:00Z","v":1993206,"vw":6.320572},{"c":6.52,"h":6.59,"l":6.3,"n":12874,"o":6.3,"t":"2026-09-15T04:00:00Z","v":1813772,"vw":6.50133},{"c":6.17,"h":6.43,"l":6.145,"n":16626,"o":6.39,"t":"2026-09-16T04:00:00Z","v":2008721,"vw":6.222969},{"c":6.24,"h":6.25,"l":6.04,"n":10683,"o":6.06,"t":"2026-09-17T04:00:00Z","v":983142,"vw":6.190618},{"c":6.06,"h":6.23,"l":6.005,"n":12295,"o":6.23,"t":"2026-09-18T04:00:00Z","v":3897803,"vw":6.078979},{"c":5.96,"h":6.02,"l":5.815,"n":13549,"o":6,"t":"2026-09-21T04:00:00Z","v":1532225,"vw":5.898976},{"c":5.84,"h":5.98,"l":5.7901,"n":12279,"o":5.83,"t":"2026-09-22T04:00:00Z","v":1201959,"vw":5.885903},{"c":5.84,"h":5.9,"l":5.8,"n":10116,"o":5.88,"t":"2026-09-23T04:00:00Z","v":1039356,"vw":5.84599},{"c":5.94,"h":6.06,"l":5.85,"n":9656,"o":5.9,"t":"2026-09-24T04:00:00Z","v":1353042,"vw":5.978659},{"c":5.82,"h":5.875,"l":5.75,"n":11014,"o":5.85,"t":"2026-09-25T04:00:00Z","v":1268860,"vw":5.802447},{"c":5.76,"h":5.91,"l":5.76,"n":9122,"o":5.91,"t":"2026-09-28T04:00:00Z","v":972859,"vw":5.803773},{"c":5.64,"h":5.73,"l":5.63,"n":10224,"o":5.67,"t":"2026-09-29T04:00:00Z","v":1333819,"vw":5.664372},{"c":5.66,"h":5.7391,"l":5.64,"n":7540,"o":5.7,"t":"2026-09-30T04:00:00Z","v":915250,"vw":5.682853},{"c":5.8,"h":5.805,"l":5.62,"n":8724,"o":5.66,"t":"2026-10-01T04:00:00Z","v":903762,"vw":5.753738},{"c":5.73,"h":5.81,"l":5.7,"n":8059,"o":5.73,"t":"2026-10-02T04:00:00Z","v":961759,"vw":5.742152},{"c":5.79,"h":5.915,"l":5.625,"n":11618,"o":5.73,"t":"2026-10-05T04:00:00Z","v":1371112,"vw":5.812116},{"c":5.78,"h":5.85,"l":5.66,"n":8027,"o":5.78,"t":"2026-10-06T04:00:00Z","v":894668,"vw":5.787185},{"c":5.79,"h":5.915,"l":5.74,"n":8544,"o":5.85,"t":"2026-10-07T04:00:00Z","v":1190201,"vw":5.805204},{"c":6,"h":6.025,"l":5.875,"n":12475,"o":5.91,"t":"2026-10-08T04:00:00Z","v":1623349,"vw":5.963938},{"c":6.01,"h":6.105,"l":5.96,"n":10981,"o":5.96,"t":"2026-10-09T04:00:00Z","v":1240016,"vw":6.046938},{"c":6.1,"h":6.155,"l":6.0501,"n":7807,"o":6.1,"t":"2026-10-12T04:00:00Z","v":958185,"vw":6.107885},{"c":6.26,"h":6.275,"l":6.08,"n":9262,"o":6.12,"t":"2026-10-13T04:00:00Z","v":1117284,"vw":6.241749},{"c":6.06,"h":6.29,"l":6.03,"n":8936,"o":6.27,"t":"2026-10-14T04:00:00Z","v":1104281,"vw":6.10604},{"c":6.01,"h":6.07,"l":5.92,"n":8464,"o":6.04,"t":"2026-10-15T04:00:00Z","v":1165422,"vw":6.017711},{"c":6.2,"h":6.24,"l":6.06,"n":9868,"o":6.06,"t":"2026-10-16T04:00:00Z","v":1312960,"vw":6.173918},{"c":6.34,"h":6.37,"l":6.15,"n":8482,"o":6.15,"t":"2026-10-19T04:00:00Z","v":1416258,"vw":6.304921},{"c":6.24,"h":6.41,"l":6.155,"n":7653,"o":6.41,"t":"2026-10-20T04:00:00Z","v":1118076,"vw":6.254245},{"c":6.25,"h":6.28,"l":6.165,"n":11667,"o":6.22,"t":"2026-10-21T04:00:00Z","v":1233721,"vw":6.224418},{"c":6.23,"h":6.31,"l":6.02,"n":10951,"o":6.29,"t":"2026-10-22T04:00:00Z","v":1480683,"vw":6.165326}],"volatilityBars":[{"c":6.1,"h":6.1,"l":6.03,"n":4,"o":6.03,"t":"2026-09-21T08:00:00Z","v":19454,"vw":6.065986},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-09-21T12:45:00Z","v":726,"vw":6.02},{"c":5.85,"h":6.02,"l":5.85,"n":479,"o":6,"t":"2026-09-21T13:30:00Z","v":111582,"vw":5.937458},{"c":5.85,"h":5.89,"l":5.84,"n":462,"o":5.86,"t":"2026-09-21T13:45:00Z","v":71102,"vw":5.857082},{"c":5.845,"h":5.87,"l":5.835,"n":275,"o":5.84,"t":"2026-09-21T14:00:00Z","v":35327,"vw":5.850402},{"c":5.835,"h":5.86,"l":5.83,"n":375,"o":5.845,"t":"2026-09-21T14:15:00Z","v":33397,"vw":5.84391},{"c":5.835,"h":5.846,"l":5.815,"n":626,"o":5.84,"t":"2026-09-21T14:30:00Z","v":73260,"vw":5.833725},{"c":5.845,"h":5.85,"l":5.825,"n":320,"o":5.835,"t":"2026-09-21T14:45:00Z","v":26931,"vw":5.841854},{"c":5.865,"h":5.865,"l":5.845,"n":364,"o":5.845,"t":"2026-09-21T15:00:00Z","v":30919,"vw":5.854394},{"c":5.845,"h":5.865,"l":5.84,"n":282,"o":5.865,"t":"2026-09-21T15:15:00Z","v":20678,"vw":5.855445},{"c":5.85,"h":5.85,"l":5.83,"n":446,"o":5.84,"t":"2026-09-21T15:30:00Z","v":37793,"vw":5.840792},{"c":5.865,"h":5.87,"l":5.84,"n":355,"o":5.8474,"t":"2026-09-21T15:45:00Z","v":30538,"vw":5.855793},{"c":5.835,"h":5.86,"l":5.825,"n":557,"o":5.86,"t":"2026-09-21T16:00:00Z","v":71537,"vw":5.84202},{"c":5.835,"h":5.835,"l":5.82,"n":279,"o":5.835,"t":"2026-09-21T16:15:00Z","v":16176,"vw":5.82783},{"c":5.825,"h":5.84,"l":5.825,"n":314,"o":5.835,"t":"2026-09-21T16:30:00Z","v":13581,"vw":5.827799},{"c":5.835,"h":5.845,"l":5.825,"n":342,"o":5.825,"t":"2026-09-21T16:45:00Z","v":20015,"vw":5.836016},{"c":5.825,"h":5.835,"l":5.815,"n":463,"o":5.835,"t":"2026-09-21T17:00:00Z","v":33920,"vw":5.826881},{"c":5.84,"h":5.84,"l":5.825,"n":301,"o":5.83,"t":"2026-09-21T17:15:00Z","v":14941,"vw":5.831168},{"c":5.86,"h":5.86,"l":5.835,"n":474,"o":5.835,"t":"2026-09-21T17:30:00Z","v":39064,"vw":5.846684},{"c":5.855,"h":5.8592,"l":5.84,"n":369,"o":5.8592,"t":"2026-09-21T17:45:00Z","v":31862,"vw":5.850349},{"c":5.855,"h":5.865,"l":5.85,"n":369,"o":5.855,"t":"2026-09-21T18:00:00Z","v":32616,"vw":5.856482},{"c":5.885,"h":5.885,"l":5.855,"n":356,"o":5.855,"t":"2026-09-21T18:15:00Z","v":26879,"vw":5.869856},{"c":5.88,"h":5.895,"l":5.88,"n":462,"o":5.885,"t":"2026-09-21T18:30:00Z","v":46883,"vw":5.886678},{"c":5.925,"h":5.93,"l":5.881,"n":668,"o":5.881,"t":"2026-09-21T18:45:00Z","v":43255,"vw":5.897183},{"c":5.945,"h":5.95,"l":5.925,"n":519,"o":5.9291,"t":"2026-09-21T19:00:00Z","v":37600,"vw":5.937302},{"c":5.92,"h":5.95,"l":5.92,"n":461,"o":5.95,"t":"2026-09-21T19:15:00Z","v":33311,"vw":5.934893},{"c":5.92,"h":5.945,"l":5.92,"n":943,"o":5.925,"t":"2026-09-21T19:30:00Z","v":84300,"vw":5.934067},{"c":5.97,"h":5.97,"l":5.91,"n":2159,"o":5.92,"t":"2026-09-21T19:45:00Z","v":259547,"vw":5.935192},{"c":5.96,"h":5.96,"l":5.96,"n":16,"o":5.96,"t":"2026-09-21T20:00:00Z","v":216078,"vw":5.96},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-09-22T09:45:00Z","v":1500,"vw":5.9},{"c":5.84,"h":5.85,"l":5.8,"n":10,"o":5.85,"t":"2026-09-22T11:00:00Z","v":3400,"vw":5.839859},{"c":5.8094,"h":5.8094,"l":5.8,"n":13,"o":5.8,"t":"2026-09-22T12:15:00Z","v":4205,"vw":5.800502},{"c":5.83,"h":5.835,"l":5.7901,"n":314,"o":5.83,"t":"2026-09-22T13:30:00Z","v":46354,"vw":5.821067},{"c":5.89,"h":5.92,"l":5.84,"n":266,"o":5.84,"t":"2026-09-22T13:45:00Z","v":14958,"vw":5.877809},{"c":5.92,"h":5.925,"l":5.88,"n":443,"o":5.885,"t":"2026-09-22T14:00:00Z","v":30938,"vw":5.905011},{"c":5.91,"h":5.93,"l":5.9,"n":243,"o":5.9152,"t":"2026-09-22T14:15:00Z","v":37827,"vw":5.917766},{"c":5.915,"h":5.925,"l":5.885,"n":431,"o":5.915,"t":"2026-09-22T14:30:00Z","v":32203,"vw":5.908174},{"c":5.925,"h":5.94,"l":5.915,"n":283,"o":5.915,"t":"2026-09-22T14:45:00Z","v":30652,"vw":5.924603},{"c":5.935,"h":5.94,"l":5.91,"n":385,"o":5.92,"t":"2026-09-22T15:00:00Z","v":22475,"vw":5.927985},{"c":5.945,"h":5.95,"l":5.92,"n":292,"o":5.935,"t":"2026-09-22T15:15:00Z","v":12389,"vw":5.933364},{"c":5.945,"h":5.96,"l":5.945,"n":247,"o":5.95,"t":"2026-09-22T15:30:00Z","v":22451,"vw":5.947747},{"c":5.965,"h":5.965,"l":5.94,"n":353,"o":5.94,"t":"2026-09-22T15:45:00Z","v":16271,"vw":5.951021},{"c":5.965,"h":5.98,"l":5.96,"n":303,"o":5.965,"t":"2026-09-22T16:00:00Z","v":31582,"vw":5.968127},{"c":5.945,"h":5.96,"l":5.945,"n":157,"o":5.96,"t":"2026-09-22T16:15:00Z","v":9736,"vw":5.95406},{"c":5.945,"h":5.95,"l":5.9435,"n":234,"o":5.945,"t":"2026-09-22T16:30:00Z","v":28680,"vw":5.946515},{"c":5.94,"h":5.9451,"l":5.925,"n":418,"o":5.9451,"t":"2026-09-22T16:45:00Z","v":38142,"vw":5.936905},{"c":5.945,"h":5.95,"l":5.9349,"n":264,"o":5.94,"t":"2026-09-22T17:00:00Z","v":18434,"vw":5.940129},{"c":5.935,"h":5.945,"l":5.93,"n":190,"o":5.945,"t":"2026-09-22T17:15:00Z","v":6490,"vw":5.937297},{"c":5.935,"h":5.94,"l":5.93,"n":223,"o":5.935,"t":"2026-09-22T17:30:00Z","v":17242,"vw":5.933287},{"c":5.91,"h":5.94,"l":5.9,"n":939,"o":5.94,"t":"2026-09-22T17:45:00Z","v":89336,"vw":5.912077},{"c":5.915,"h":5.925,"l":5.905,"n":316,"o":5.915,"t":"2026-09-22T18:00:00Z","v":37736,"vw":5.913819},{"c":5.945,"h":5.945,"l":5.915,"n":414,"o":5.92,"t":"2026-09-22T18:15:00Z","v":25117,"vw":5.933456},{"c":5.935,"h":5.95,"l":5.935,"n":285,"o":5.94,"t":"2026-09-22T18:30:00Z","v":9919,"vw":5.940095},{"c":5.925,"h":5.94,"l":5.925,"n":268,"o":5.935,"t":"2026-09-22T18:45:00Z","v":12386,"vw":5.93048},{"c":5.915,"h":5.9299,"l":5.915,"n":325,"o":5.9286,"t":"2026-09-22T19:00:00Z","v":17538,"vw":5.918591},{"c":5.895,"h":5.915,"l":5.89,"n":402,"o":5.915,"t":"2026-09-22T19:15:00Z","v":27594,"vw":5.90307},{"c":5.895,"h":5.895,"l":5.8738,"n":900,"o":5.89,"t":"2026-09-22T19:30:00Z","v":55053,"vw":5.879604},{"c":5.84,"h":5.9,"l":5.84,"n":2341,"o":5.9,"t":"2026-09-22T19:45:00Z","v":244465,"vw":5.859061},{"c":5.84,"h":5.84,"l":5.84,"n":15,"o":5.84,"t":"2026-09-22T20:00:00Z","v":241003,"vw":5.84},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-09-23T11:30:00Z","v":150,"vw":5.84},{"c":5.88,"h":5.88,"l":5.88,"n":4,"o":5.88,"t":"2026-09-23T12:00:00Z","v":3000,"vw":5.88},{"c":5.84,"h":5.89,"l":5.8,"n":324,"o":5.88,"t":"2026-09-23T13:30:00Z","v":36483,"vw":5.836146},{"c":5.875,"h":5.9,"l":5.84,"n":373,"o":5.84,"t":"2026-09-23T13:45:00Z","v":53479,"vw":5.884362},{"c":5.875,"h":5.895,"l":5.86,"n":339,"o":5.87,"t":"2026-09-23T14:00:00Z","v":51143,"vw":5.873251},{"c":5.855,"h":5.8797,"l":5.855,"n":308,"o":5.875,"t":"2026-09-23T14:15:00Z","v":26480,"vw":5.867029},{"c":5.84,"h":5.875,"l":5.84,"n":276,"o":5.855,"t":"2026-09-23T14:30:00Z","v":18602,"vw":5.855309},{"c":5.835,"h":5.865,"l":5.825,"n":482,"o":5.845,"t":"2026-09-23T14:45:00Z","v":48429,"vw":5.844257},{"c":5.85,"h":5.86,"l":5.8245,"n":439,"o":5.835,"t":"2026-09-23T15:00:00Z","v":36769,"vw":5.840771},{"c":5.865,"h":5.865,"l":5.845,"n":355,"o":5.855,"t":"2026-09-23T15:15:00Z","v":24706,"vw":5.856083},{"c":5.855,"h":5.88,"l":5.845,"n":418,"o":5.865,"t":"2026-09-23T15:30:00Z","v":55580,"vw":5.858378},{"c":5.845,"h":5.855,"l":5.84,"n":147,"o":5.855,"t":"2026-09-23T15:45:00Z","v":5243,"vw":5.851007},{"c":5.865,"h":5.865,"l":5.845,"n":174,"o":5.845,"t":"2026-09-23T16:00:00Z","v":12834,"vw":5.853157},{"c":5.875,"h":5.88,"l":5.865,"n":259,"o":5.865,"t":"2026-09-23T16:15:00Z","v":44321,"vw":5.871261},{"c":5.865,"h":5.87,"l":5.86,"n":163,"o":5.87,"t":"2026-09-23T16:30:00Z","v":9252,"vw":5.865307},{"c":5.825,"h":5.875,"l":5.825,"n":484,"o":5.865,"t":"2026-09-23T16:45:00Z","v":36075,"vw":5.853734},{"c":5.815,"h":5.835,"l":5.81,"n":281,"o":5.825,"t":"2026-09-23T17:00:00Z","v":21670,"vw":5.81963},{"c":5.825,"h":5.825,"l":5.805,"n":205,"o":5.81,"t":"2026-09-23T17:15:00Z","v":11283,"vw":5.812595},{"c":5.845,"h":5.845,"l":5.815,"n":258,"o":5.825,"t":"2026-09-23T17:30:00Z","v":16384,"vw":5.830183},{"c":5.825,"h":5.84,"l":5.81,"n":299,"o":5.84,"t":"2026-09-23T17:45:00Z","v":33928,"vw":5.825035},{"c":5.8391,"h":5.8391,"l":5.825,"n":239,"o":5.8288,"t":"2026-09-23T18:00:00Z","v":15404,"vw":5.831336},{"c":5.835,"h":5.835,"l":5.825,"n":291,"o":5.835,"t":"2026-09-23T18:15:00Z","v":27955,"vw":5.830507},{"c":5.825,"h":5.845,"l":5.825,"n":245,"o":5.84,"t":"2026-09-23T18:30:00Z","v":15064,"vw":5.836913},{"c":5.815,"h":5.83,"l":5.805,"n":449,"o":5.82,"t":"2026-09-23T18:45:00Z","v":46194,"vw":5.816541},{"c":5.85,"h":5.85,"l":5.815,"n":437,"o":5.815,"t":"2026-09-23T19:00:00Z","v":45197,"vw":5.829569},{"c":5.855,"h":5.86,"l":5.84,"n":347,"o":5.85,"t":"2026-09-23T19:15:00Z","v":26199,"vw":5.848354},{"c":5.84,"h":5.86,"l":5.84,"n":478,"o":5.855,"t":"2026-09-23T19:30:00Z","v":27448,"vw":5.847308},{"c":5.84,"h":5.85,"l":5.825,"n":1428,"o":5.85,"t":"2026-09-23T19:45:00Z","v":106691,"vw":5.835119},{"c":5.84,"h":5.84,"l":5.84,"n":19,"o":5.84,"t":"2026-09-23T20:00:00Z","v":170795,"vw":5.84},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-09-24T08:45:00Z","v":1200,"vw":5.9},{"c":5.9,"h":5.9,"l":5.9,"n":4,"o":5.9,"t":"2026-09-24T12:30:00Z","v":1002,"vw":5.9},{"c":5.91,"h":5.915,"l":5.85,"n":324,"o":5.9,"t":"2026-09-24T13:30:00Z","v":50733,"vw":5.898488},{"c":5.925,"h":5.9295,"l":5.915,"n":79,"o":5.92,"t":"2026-09-24T13:45:00Z","v":5700,"vw":5.92251},{"c":5.96,"h":5.965,"l":5.92,"n":353,"o":5.92,"t":"2026-09-24T14:00:00Z","v":46680,"vw":5.941079},{"c":5.9695,"h":5.98,"l":5.955,"n":215,"o":5.965,"t":"2026-09-24T14:15:00Z","v":42130,"vw":5.967309},{"c":5.995,"h":5.995,"l":5.97,"n":142,"o":5.97,"t":"2026-09-24T14:30:00Z","v":16644,"vw":5.984451},{"c":6.045,"h":6.05,"l":5.99,"n":499,"o":5.995,"t":"2026-09-24T14:45:00Z","v":67027,"vw":6.008044},{"c":6.045,"h":6.055,"l":6.035,"n":193,"o":6.045,"t":"2026-09-24T15:00:00Z","v":14442,"vw":6.042913},{"c":6.045,"h":6.05,"l":6.02,"n":303,"o":6.045,"t":"2026-09-24T15:15:00Z","v":47062,"vw":6.027644},{"c":6.055,"h":6.0591,"l":6.0494,"n":128,"o":6.0494,"t":"2026-09-24T15:30:00Z","v":27010,"vw":6.051123},{"c":6.0401,"h":6.055,"l":6.035,"n":230,"o":6.055,"t":"2026-09-24T15:45:00Z","v":30159,"vw":6.042405},{"c":6.05,"h":6.06,"l":6.04,"n":281,"o":6.04,"t":"2026-09-24T16:00:00Z","v":45583,"vw":6.049842},{"c":5.975,"h":6.05,"l":5.96,"n":1525,"o":6.05,"t":"2026-09-24T16:15:00Z","v":260227,"vw":6.008433},{"c":5.9574,"h":5.9762,"l":5.945,"n":399,"o":5.975,"t":"2026-09-24T16:30:00Z","v":49152,"vw":5.964586},{"c":5.98,"h":5.98,"l":5.96,"n":296,"o":5.96,"t":"2026-09-24T16:45:00Z","v":29168,"vw":5.967128},{"c":6.01,"h":6.01,"l":5.98,"n":226,"o":5.98,"t":"2026-09-24T17:00:00Z","v":20409,"vw":5.996206},{"c":6.005,"h":6.015,"l":6.0006,"n":161,"o":6.005,"t":"2026-09-24T17:15:00Z","v":9732,"vw":6.007018},{"c":6.015,"h":6.015,"l":5.9901,"n":258,"o":6,"t":"2026-09-24T17:30:00Z","v":23514,"vw":6.005037},{"c":6.02,"h":6.025,"l":6.01,"n":172,"o":6.01,"t":"2026-09-24T17:45:00Z","v":13779,"vw":6.016625},{"c":6.005,"h":6.0252,"l":5.995,"n":210,"o":6.02,"t":"2026-09-24T18:00:00Z","v":18531,"vw":6.013726},{"c":5.995,"h":6.005,"l":5.99,"n":228,"o":6,"t":"2026-09-24T18:15:00Z","v":15280,"vw":5.998325},{"c":5.995,"h":5.995,"l":5.955,"n":313,"o":5.99,"t":"2026-09-24T18:30:00Z","v":29262,"vw":5.978479},{"c":5.975,"h":5.99,"l":5.975,"n":194,"o":5.99,"t":"2026-09-24T18:45:00Z","v":13482,"vw":5.982607},{"c":5.995,"h":6,"l":5.97,"n":266,"o":5.98,"t":"2026-09-24T19:00:00Z","v":22185,"vw":5.982191},{"c":5.975,"h":5.9991,"l":5.97,"n":234,"o":5.9936,"t":"2026-09-24T19:15:00Z","v":21965,"vw":5.989213},{"c":5.945,"h":5.98,"l":5.94,"n":323,"o":5.98,"t":"2026-09-24T19:30:00Z","v":32600,"vw":5.957344},{"c":5.955,"h":5.96,"l":5.92,"n":1489,"o":5.945,"t":"2026-09-24T19:45:00Z","v":174968,"vw":5.937673},{"c":5.94,"h":5.955,"l":5.94,"n":20,"o":5.955,"t":"2026-09-24T20:00:00Z","v":209411,"vw":5.940139},{"c":5.84,"h":5.85,"l":5.82,"n":20,"o":5.85,"t":"2026-09-25T12:15:00Z","v":7699,"vw":5.835483},{"c":5.8,"h":5.875,"l":5.8,"n":442,"o":5.85,"t":"2026-09-25T13:30:00Z","v":65172,"vw":5.83295},{"c":5.815,"h":5.815,"l":5.77,"n":275,"o":5.8,"t":"2026-09-25T13:45:00Z","v":42829,"vw":5.792624},{"c":5.815,"h":5.83,"l":5.795,"n":242,"o":5.815,"t":"2026-09-25T14:00:00Z","v":19653,"vw":5.806557},{"c":5.785,"h":5.825,"l":5.785,"n":269,"o":5.815,"t":"2026-09-25T14:15:00Z","v":29978,"vw":5.809109},{"c":5.805,"h":5.805,"l":5.78,"n":271,"o":5.78,"t":"2026-09-25T14:30:00Z","v":37503,"vw":5.796954},{"c":5.795,"h":5.805,"l":5.775,"n":338,"o":5.805,"t":"2026-09-25T14:45:00Z","v":53018,"vw":5.786286},{"c":5.825,"h":5.835,"l":5.795,"n":287,"o":5.795,"t":"2026-09-25T15:00:00Z","v":27260,"vw":5.817394},{"c":5.825,"h":5.825,"l":5.805,"n":248,"o":5.825,"t":"2026-09-25T15:15:00Z","v":18129,"vw":5.814793},{"c":5.825,"h":5.825,"l":5.805,"n":172,"o":5.82,"t":"2026-09-25T15:30:00Z","v":12253,"vw":5.814741},{"c":5.8,"h":5.835,"l":5.795,"n":461,"o":5.82,"t":"2026-09-25T15:45:00Z","v":50138,"vw":5.812826},{"c":5.785,"h":5.805,"l":5.77,"n":562,"o":5.805,"t":"2026-09-25T16:00:00Z","v":56218,"vw":5.785091},{"c":5.775,"h":5.785,"l":5.765,"n":517,"o":5.785,"t":"2026-09-25T16:15:00Z","v":57193,"vw":5.7734},{"c":5.785,"h":5.795,"l":5.765,"n":432,"o":5.775,"t":"2026-09-25T16:30:00Z","v":43188,"vw":5.782387},{"c":5.805,"h":5.805,"l":5.785,"n":253,"o":5.785,"t":"2026-09-25T16:45:00Z","v":18620,"vw":5.797636},{"c":5.775,"h":5.805,"l":5.775,"n":225,"o":5.805,"t":"2026-09-25T17:00:00Z","v":15908,"vw":5.786711},{"c":5.775,"h":5.78,"l":5.775,"n":273,"o":5.7792,"t":"2026-09-25T17:15:00Z","v":36555,"vw":5.777199},{"c":5.765,"h":5.775,"l":5.75,"n":387,"o":5.77,"t":"2026-09-25T17:30:00Z","v":41487,"vw":5.764778},{"c":5.775,"h":5.775,"l":5.765,"n":175,"o":5.765,"t":"2026-09-25T17:45:00Z","v":14595,"vw":5.76796},{"c":5.77,"h":5.775,"l":5.765,"n":278,"o":5.775,"t":"2026-09-25T18:00:00Z","v":18039,"vw":5.770353},{"c":5.775,"h":5.7899,"l":5.77,"n":499,"o":5.775,"t":"2026-09-25T18:15:00Z","v":33449,"vw":5.778176},{"c":5.77,"h":5.775,"l":5.76,"n":436,"o":5.77,"t":"2026-09-25T18:30:00Z","v":41721,"vw":5.768553},{"c":5.775,"h":5.775,"l":5.77,"n":228,"o":5.775,"t":"2026-09-25T18:45:00Z","v":12529,"vw":5.774333},{"c":5.79,"h":5.79,"l":5.77,"n":399,"o":5.775,"t":"2026-09-25T19:00:00Z","v":36128,"vw":5.780567},{"c":5.795,"h":5.8,"l":5.79,"n":311,"o":5.795,"t":"2026-09-25T19:15:00Z","v":20582,"vw":5.794818},{"c":5.825,"h":5.83,"l":5.79,"n":694,"o":5.795,"t":"2026-09-25T19:30:00Z","v":85029,"vw":5.810787},{"c":5.82,"h":5.845,"l":5.81,"n":1936,"o":5.825,"t":"2026-09-25T19:45:00Z","v":184245,"vw":5.827778},{"c":5.82,"h":5.82,"l":5.82,"n":23,"o":5.82,"t":"2026-09-25T20:00:00Z","v":177822,"vw":5.82},{"c":5.85,"h":5.85,"l":5.83,"n":5,"o":5.83,"t":"2026-09-28T08:00:00Z","v":1241,"vw":5.833471},{"c":5.89,"h":5.91,"l":5.82,"n":240,"o":5.91,"t":"2026-09-28T13:30:00Z","v":25764,"vw":5.875874},{"c":5.855,"h":5.88,"l":5.845,"n":171,"o":5.88,"t":"2026-09-28T13:45:00Z","v":14173,"vw":5.859155},{"c":5.855,"h":5.865,"l":5.845,"n":224,"o":5.86,"t":"2026-09-28T14:00:00Z","v":14963,"vw":5.855892},{"c":5.85,"h":5.855,"l":5.84,"n":220,"o":5.845,"t":"2026-09-28T14:15:00Z","v":15730,"vw":5.846883},{"c":5.85,"h":5.865,"l":5.85,"n":191,"o":5.85,"t":"2026-09-28T14:30:00Z","v":13330,"vw":5.856103},{"c":5.855,"h":5.8695,"l":5.85,"n":224,"o":5.85,"t":"2026-09-28T14:45:00Z","v":24692,"vw":5.860637},{"c":5.89,"h":5.9,"l":5.85,"n":296,"o":5.855,"t":"2026-09-28T15:00:00Z","v":27334,"vw":5.874263},{"c":5.88,"h":5.895,"l":5.88,"n":252,"o":5.885,"t":"2026-09-28T15:15:00Z","v":13141,"vw":5.887242},{"c":5.89,"h":5.89,"l":5.875,"n":158,"o":5.875,"t":"2026-09-28T15:30:00Z","v":8022,"vw":5.878835},{"c":5.88,"h":5.895,"l":5.88,"n":228,"o":5.885,"t":"2026-09-28T15:45:00Z","v":10194,"vw":5.888107},{"c":5.845,"h":5.89,"l":5.84,"n":181,"o":5.885,"t":"2026-09-28T16:00:00Z","v":13753,"vw":5.853765},{"c":5.81,"h":5.85,"l":5.795,"n":991,"o":5.84,"t":"2026-09-28T16:15:00Z","v":101570,"vw":5.817915},{"c":5.8303,"h":5.835,"l":5.8001,"n":367,"o":5.8001,"t":"2026-09-28T16:30:00Z","v":29375,"vw":5.82561},{"c":5.845,"h":5.85,"l":5.84,"n":189,"o":5.84,"t":"2026-09-28T16:45:00Z","v":6458,"vw":5.845},{"c":5.815,"h":5.845,"l":5.805,"n":529,"o":5.845,"t":"2026-09-28T17:00:00Z","v":55637,"vw":5.827952},{"c":5.83,"h":5.835,"l":5.795,"n":409,"o":5.81,"t":"2026-09-28T17:15:00Z","v":26868,"vw":5.822376},{"c":5.815,"h":5.835,"l":5.815,"n":187,"o":5.835,"t":"2026-09-28T17:30:00Z","v":14809,"vw":5.81927},{"c":5.8291,"h":5.8291,"l":5.81,"n":286,"o":5.815,"t":"2026-09-28T17:45:00Z","v":19146,"vw":5.819303},{"c":5.815,"h":5.83,"l":5.815,"n":175,"o":5.83,"t":"2026-09-28T18:00:00Z","v":17371,"vw":5.821015},{"c":5.81,"h":5.8169,"l":5.81,"n":152,"o":5.815,"t":"2026-09-28T18:15:00Z","v":12020,"vw":5.814828},{"c":5.805,"h":5.815,"l":5.795,"n":205,"o":5.81,"t":"2026-09-28T18:30:00Z","v":14572,"vw":5.80255},{"c":5.78,"h":5.81,"l":5.78,"n":215,"o":5.81,"t":"2026-09-28T18:45:00Z","v":23619,"vw":5.793843},{"c":5.79,"h":5.79,"l":5.77,"n":297,"o":5.78,"t":"2026-09-28T19:00:00Z","v":20047,"vw":5.777218},{"c":5.805,"h":5.805,"l":5.78,"n":275,"o":5.785,"t":"2026-09-28T19:15:00Z","v":32279,"vw":5.78919},{"c":5.8,"h":5.81,"l":5.79,"n":333,"o":5.8,"t":"2026-09-28T19:30:00Z","v":31930,"vw":5.802169},{"c":5.76,"h":5.805,"l":5.76,"n":1478,"o":5.805,"t":"2026-09-28T19:45:00Z","v":200938,"vw":5.772697},{"c":5.76,"h":5.76,"l":5.76,"n":19,"o":5.76,"t":"2026-09-28T20:00:00Z","v":164793,"vw":5.76},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-09-29T12:15:00Z","v":1740,"vw":5.75},{"c":5.68,"h":5.68,"l":5.68,"n":4,"o":5.68,"t":"2026-09-29T13:00:00Z","v":740,"vw":5.68},{"c":5.68,"h":5.696,"l":5.64,"n":405,"o":5.67,"t":"2026-09-29T13:30:00Z","v":35599,"vw":5.660493},{"c":5.69,"h":5.705,"l":5.6797,"n":226,"o":5.6873,"t":"2026-09-29T13:45:00Z","v":17116,"vw":5.686241},{"c":5.675,"h":5.69,"l":5.64,"n":401,"o":5.69,"t":"2026-09-29T14:00:00Z","v":44715,"vw":5.665526},{"c":5.69,"h":5.695,"l":5.665,"n":326,"o":5.67,"t":"2026-09-29T14:15:00Z","v":36305,"vw":5.676924},{"c":5.67,"h":5.71,"l":5.67,"n":472,"o":5.6899,"t":"2026-09-29T14:30:00Z","v":56455,"vw":5.692259},{"c":5.685,"h":5.69,"l":5.66,"n":233,"o":5.67,"t":"2026-09-29T14:45:00Z","v":23778,"vw":5.676285},{"c":5.675,"h":5.685,"l":5.67,"n":312,"o":5.685,"t":"2026-09-29T15:00:00Z","v":38857,"vw":5.678471},{"c":5.695,"h":5.7,"l":5.675,"n":239,"o":5.675,"t":"2026-09-29T15:15:00Z","v":35700,"vw":5.682126},{"c":5.7,"h":5.7,"l":5.68,"n":189,"o":5.695,"t":"2026-09-29T15:30:00Z","v":21600,"vw":5.690185},{"c":5.7,"h":5.7,"l":5.665,"n":646,"o":5.695,"t":"2026-09-29T15:45:00Z","v":82220,"vw":5.681529},{"c":5.715,"h":5.72,"l":5.695,"n":249,"o":5.7,"t":"2026-09-29T16:00:00Z","v":33908,"vw":5.712171},{"c":5.725,"h":5.725,"l":5.705,"n":273,"o":5.715,"t":"2026-09-29T16:15:00Z","v":21073,"vw":5.713898},{"c":5.725,"h":5.73,"l":5.725,"n":95,"o":5.725,"t":"2026-09-29T16:30:00Z","v":5089,"vw":5.726547},{"c":5.695,"h":5.72,"l":5.695,"n":289,"o":5.72,"t":"2026-09-29T16:45:00Z","v":30932,"vw":5.705548},{"c":5.685,"h":5.695,"l":5.685,"n":258,"o":5.695,"t":"2026-09-29T17:00:00Z","v":26330,"vw":5.690237},{"c":5.675,"h":5.69,"l":5.665,"n":224,"o":5.68,"t":"2026-09-29T17:15:00Z","v":32484,"vw":5.677033},{"c":5.665,"h":5.68,"l":5.665,"n":186,"o":5.675,"t":"2026-09-29T17:30:00Z","v":16944,"vw":5.67285},{"c":5.675,"h":5.675,"l":5.665,"n":196,"o":5.665,"t":"2026-09-29T17:45:00Z","v":22243,"vw":5.66922},{"c":5.675,"h":5.68,"l":5.65,"n":253,"o":5.675,"t":"2026-09-29T18:00:00Z","v":26610,"vw":5.665452},{"c":5.665,"h":5.6767,"l":5.665,"n":279,"o":5.67,"t":"2026-09-29T18:15:00Z","v":39224,"vw":5.668825},{"c":5.645,"h":5.665,"l":5.64,"n":365,"o":5.665,"t":"2026-09-29T18:30:00Z","v":57051,"vw":5.651277},{"c":5.635,"h":5.645,"l":5.63,"n":208,"o":5.645,"t":"2026-09-29T18:45:00Z","v":27192,"vw":5.63852},{"c":5.65,"h":5.65,"l":5.63,"n":504,"o":5.64,"t":"2026-09-29T19:00:00Z","v":36026,"vw":5.637529},{"c":5.675,"h":5.6792,"l":5.645,"n":511,"o":5.645,"t":"2026-09-29T19:15:00Z","v":45127,"vw":5.656566},{"c":5.645,"h":5.675,"l":5.64,"n":593,"o":5.675,"t":"2026-09-29T19:30:00Z","v":51202,"vw":5.659331},{"c":5.645,"h":5.66,"l":5.64,"n":1860,"o":5.645,"t":"2026-09-29T19:45:00Z","v":286994,"vw":5.649005},{"c":5.64,"h":5.64,"l":5.64,"n":16,"o":5.64,"t":"2026-09-29T20:00:00Z","v":166950,"vw":5.64},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-09-29T21:30:00Z","v":157,"vw":5.64},{"c":5.71,"h":5.71,"l":5.66,"n":154,"o":5.7,"t":"2026-09-30T13:30:00Z","v":36547,"vw":5.694351},{"c":5.68,"h":5.705,"l":5.675,"n":151,"o":5.705,"t":"2026-09-30T13:45:00Z","v":18109,"vw":5.691612},{"c":5.68,"h":5.68,"l":5.665,"n":107,"o":5.6799,"t":"2026-09-30T14:00:00Z","v":10139,"vw":5.672885},{"c":5.695,"h":5.705,"l":5.675,"n":161,"o":5.68,"t":"2026-09-30T14:15:00Z","v":14884,"vw":5.68368},{"c":5.66,"h":5.705,"l":5.66,"n":298,"o":5.7,"t":"2026-09-30T14:30:00Z","v":30950,"vw":5.693021},{"c":5.675,"h":5.685,"l":5.66,"n":143,"o":5.665,"t":"2026-09-30T14:45:00Z","v":14906,"vw":5.673595},{"c":5.685,"h":5.715,"l":5.675,"n":318,"o":5.68,"t":"2026-09-30T15:00:00Z","v":22150,"vw":5.688545},{"c":5.7001,"h":5.705,"l":5.69,"n":238,"o":5.69,"t":"2026-09-30T15:15:00Z","v":26417,"vw":5.69711},{"c":5.705,"h":5.71,"l":5.695,"n":244,"o":5.705,"t":"2026-09-30T15:30:00Z","v":22852,"vw":5.701549},{"c":5.725,"h":5.73,"l":5.705,"n":448,"o":5.705,"t":"2026-09-30T15:45:00Z","v":27089,"vw":5.719445},{"c":5.73,"h":5.735,"l":5.715,"n":175,"o":5.72,"t":"2026-09-30T16:00:00Z","v":12937,"vw":5.723496},{"c":5.73,"h":5.7391,"l":5.725,"n":211,"o":5.73,"t":"2026-09-30T16:15:00Z","v":23114,"vw":5.729302},{"c":5.7256,"h":5.735,"l":5.715,"n":174,"o":5.735,"t":"2026-09-30T16:30:00Z","v":17212,"vw":5.722178},{"c":5.72,"h":5.735,"l":5.72,"n":137,"o":5.725,"t":"2026-09-30T16:45:00Z","v":10282,"vw":5.728355},{"c":5.705,"h":5.725,"l":5.705,"n":146,"o":5.72,"t":"2026-09-30T17:00:00Z","v":8577,"vw":5.714173},{"c":5.705,"h":5.715,"l":5.7,"n":375,"o":5.7,"t":"2026-09-30T17:15:00Z","v":57321,"vw":5.708136},{"c":5.705,"h":5.715,"l":5.7001,"n":158,"o":5.705,"t":"2026-09-30T17:30:00Z","v":18155,"vw":5.707133},{"c":5.705,"h":5.71,"l":5.695,"n":218,"o":5.705,"t":"2026-09-30T17:45:00Z","v":24476,"vw":5.702422},{"c":5.71,"h":5.715,"l":5.705,"n":147,"o":5.705,"t":"2026-09-30T18:00:00Z","v":13323,"vw":5.709317},{"c":5.6905,"h":5.7095,"l":5.6905,"n":246,"o":5.7,"t":"2026-09-30T18:15:00Z","v":39256,"vw":5.701648},{"c":5.69,"h":5.6991,"l":5.69,"n":101,"o":5.695,"t":"2026-09-30T18:30:00Z","v":5454,"vw":5.693417},{"c":5.665,"h":5.695,"l":5.665,"n":443,"o":5.695,"t":"2026-09-30T18:45:00Z","v":29076,"vw":5.676356},{"c":5.665,"h":5.675,"l":5.6644,"n":223,"o":5.665,"t":"2026-09-30T19:00:00Z","v":26315,"vw":5.668992},{"c":5.665,"h":5.675,"l":5.66,"n":156,"o":5.665,"t":"2026-09-30T19:15:00Z","v":12897,"vw":5.668576},{"c":5.665,"h":5.67,"l":5.65,"n":311,"o":5.66,"t":"2026-09-30T19:30:00Z","v":20214,"vw":5.660616},{"c":5.66,"h":5.67,"l":5.64,"n":1229,"o":5.67,"t":"2026-09-30T19:45:00Z","v":132211,"vw":5.655325},{"c":5.66,"h":5.66,"l":5.66,"n":22,"o":5.66,"t":"2026-09-30T20:00:00Z","v":195837,"vw":5.66},{"c":5.6572,"h":5.6572,"l":5.6572,"n":1,"o":5.6572,"t":"2026-09-30T23:00:00Z","v":100,"vw":5.6572},{"c":5.67,"h":5.67,"l":5.62,"n":439,"o":5.66,"t":"2026-10-01T13:30:00Z","v":81303,"vw":5.644379},{"c":5.73,"h":5.745,"l":5.66,"n":180,"o":5.66,"t":"2026-10-01T13:45:00Z","v":17607,"vw":5.721312},{"c":5.73,"h":5.735,"l":5.7,"n":277,"o":5.725,"t":"2026-10-01T14:00:00Z","v":35228,"vw":5.717586},{"c":5.725,"h":5.745,"l":5.725,"n":186,"o":5.73,"t":"2026-10-01T14:15:00Z","v":9924,"vw":5.736528},{"c":5.725,"h":5.735,"l":5.725,"n":235,"o":5.73,"t":"2026-10-01T14:30:00Z","v":23542,"vw":5.731456},{"c":5.725,"h":5.735,"l":5.715,"n":305,"o":5.73,"t":"2026-10-01T14:45:00Z","v":18590,"vw":5.725093},{"c":5.745,"h":5.745,"l":5.71,"n":227,"o":5.725,"t":"2026-10-01T15:00:00Z","v":17584,"vw":5.732389},{"c":5.735,"h":5.75,"l":5.72,"n":273,"o":5.74,"t":"2026-10-01T15:15:00Z","v":21558,"vw":5.73895},{"c":5.745,"h":5.745,"l":5.715,"n":244,"o":5.73,"t":"2026-10-01T15:30:00Z","v":19204,"vw":5.734794},{"c":5.76,"h":5.76,"l":5.745,"n":285,"o":5.745,"t":"2026-10-01T15:45:00Z","v":45468,"vw":5.747974},{"c":5.75,"h":5.76,"l":5.74,"n":210,"o":5.76,"t":"2026-10-01T16:00:00Z","v":21809,"vw":5.75047},{"c":5.76,"h":5.765,"l":5.745,"n":171,"o":5.75,"t":"2026-10-01T16:15:00Z","v":13337,"vw":5.756636},{"c":5.755,"h":5.76,"l":5.75,"n":164,"o":5.76,"t":"2026-10-01T16:30:00Z","v":9819,"vw":5.758486},{"c":5.765,"h":5.785,"l":5.75,"n":301,"o":5.755,"t":"2026-10-01T16:45:00Z","v":20718,"vw":5.771641},{"c":5.76,"h":5.775,"l":5.76,"n":220,"o":5.765,"t":"2026-10-01T17:00:00Z","v":13927,"vw":5.769864},{"c":5.74,"h":5.765,"l":5.74,"n":180,"o":5.76,"t":"2026-10-01T17:15:00Z","v":13814,"vw":5.751519},{"c":5.745,"h":5.75,"l":5.72,"n":446,"o":5.74,"t":"2026-10-01T17:30:00Z","v":44352,"vw":5.736526},{"c":5.8,"h":5.8,"l":5.745,"n":431,"o":5.745,"t":"2026-10-01T17:45:00Z","v":34106,"vw":5.772528},{"c":5.79,"h":5.8,"l":5.785,"n":281,"o":5.8,"t":"2026-10-01T18:00:00Z","v":20274,"vw":5.794944},{"c":5.795,"h":5.795,"l":5.77,"n":306,"o":5.79,"t":"2026-10-01T18:15:00Z","v":22473,"vw":5.783043},{"c":5.78,"h":5.8,"l":5.77,"n":210,"o":5.795,"t":"2026-10-01T18:30:00Z","v":14121,"vw":5.784291},{"c":5.775,"h":5.785,"l":5.77,"n":206,"o":5.78,"t":"2026-10-01T18:45:00Z","v":13912,"vw":5.776488},{"c":5.77,"h":5.78,"l":5.765,"n":228,"o":5.7785,"t":"2026-10-01T19:00:00Z","v":12816,"vw":5.7715},{"c":5.785,"h":5.785,"l":5.775,"n":266,"o":5.775,"t":"2026-10-01T19:15:00Z","v":25793,"vw":5.780215},{"c":5.755,"h":5.78,"l":5.75,"n":590,"o":5.78,"t":"2026-10-01T19:30:00Z","v":52527,"vw":5.763211},{"c":5.8,"h":5.805,"l":5.755,"n":1249,"o":5.755,"t":"2026-10-01T19:45:00Z","v":119559,"vw":5.785455},{"c":5.8,"h":5.8,"l":5.8,"n":19,"o":5.8,"t":"2026-10-01T20:00:00Z","v":138887,"vw":5.8},{"c":5.76,"h":5.81,"l":5.73,"n":201,"o":5.73,"t":"2026-10-02T13:30:00Z","v":36621,"vw":5.749241},{"c":5.78,"h":5.79,"l":5.75,"n":179,"o":5.76,"t":"2026-10-02T13:45:00Z","v":32861,"vw":5.777705},{"c":5.72,"h":5.79,"l":5.72,"n":295,"o":5.79,"t":"2026-10-02T14:00:00Z","v":33583,"vw":5.754912},{"c":5.745,"h":5.745,"l":5.715,"n":220,"o":5.7199,"t":"2026-10-02T14:15:00Z","v":16797,"vw":5.729175},{"c":5.745,"h":5.75,"l":5.73,"n":162,"o":5.745,"t":"2026-10-02T14:30:00Z","v":9259,"vw":5.741543},{"c":5.75,"h":5.76,"l":5.74,"n":294,"o":5.745,"t":"2026-10-02T14:45:00Z","v":38565,"vw":5.749605},{"c":5.745,"h":5.755,"l":5.7,"n":560,"o":5.75,"t":"2026-10-02T15:00:00Z","v":92045,"vw":5.722546},{"c":5.73,"h":5.75,"l":5.725,"n":457,"o":5.745,"t":"2026-10-02T15:15:00Z","v":48267,"vw":5.735159},{"c":5.735,"h":5.745,"l":5.725,"n":250,"o":5.73,"t":"2026-10-02T15:30:00Z","v":28235,"vw":5.735829},{"c":5.745,"h":5.76,"l":5.74,"n":198,"o":5.74,"t":"2026-10-02T15:45:00Z","v":15296,"vw":5.7493},{"c":5.7392,"h":5.745,"l":5.73,"n":168,"o":5.745,"t":"2026-10-02T16:00:00Z","v":14803,"vw":5.740215},{"c":5.765,"h":5.765,"l":5.735,"n":386,"o":5.7391,"t":"2026-10-02T16:15:00Z","v":55769,"vw":5.751928},{"c":5.75,"h":5.77,"l":5.75,"n":222,"o":5.765,"t":"2026-10-02T16:30:00Z","v":16276,"vw":5.764008},{"c":5.765,"h":5.77,"l":5.75,"n":236,"o":5.75,"t":"2026-10-02T16:45:00Z","v":16002,"vw":5.757212},{"c":5.765,"h":5.77,"l":5.76,"n":230,"o":5.765,"t":"2026-10-02T17:00:00Z","v":20426,"vw":5.768275},{"c":5.775,"h":5.775,"l":5.765,"n":171,"o":5.765,"t":"2026-10-02T17:15:00Z","v":10584,"vw":5.768275},{"c":5.765,"h":5.77,"l":5.76,"n":148,"o":5.77,"t":"2026-10-02T17:30:00Z","v":11851,"vw":5.76855},{"c":5.765,"h":5.775,"l":5.7601,"n":182,"o":5.765,"t":"2026-10-02T17:45:00Z","v":20526,"vw":5.765289},{"c":5.755,"h":5.78,"l":5.755,"n":254,"o":5.77,"t":"2026-10-02T18:00:00Z","v":21257,"vw":5.766713},{"c":5.745,"h":5.755,"l":5.74,"n":231,"o":5.755,"t":"2026-10-02T18:15:00Z","v":20201,"vw":5.749727},{"c":5.755,"h":5.76,"l":5.75,"n":153,"o":5.75,"t":"2026-10-02T18:30:00Z","v":10806,"vw":5.754989},{"c":5.765,"h":5.765,"l":5.75,"n":249,"o":5.755,"t":"2026-10-02T18:45:00Z","v":14749,"vw":5.757738},{"c":5.755,"h":5.765,"l":5.745,"n":216,"o":5.765,"t":"2026-10-02T19:00:00Z","v":19779,"vw":5.75393},{"c":5.74,"h":5.765,"l":5.74,"n":260,"o":5.76,"t":"2026-10-02T19:15:00Z","v":22448,"vw":5.756202},{"c":5.745,"h":5.755,"l":5.74,"n":440,"o":5.745,"t":"2026-10-02T19:30:00Z","v":40189,"vw":5.74861},{"c":5.715,"h":5.75,"l":5.71,"n":1076,"o":5.745,"t":"2026-10-02T19:45:00Z","v":117883,"vw":5.725286},{"c":5.73,"h":5.73,"l":5.72,"n":24,"o":5.72,"t":"2026-10-02T20:00:00Z","v":157596,"vw":5.729957},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-02T23:30:00Z","v":400,"vw":5.76},{"c":5.71,"h":5.72,"l":5.71,"n":34,"o":5.72,"t":"2026-10-05T08:00:00Z","v":21023,"vw":5.71567},{"c":5.71,"h":5.71,"l":5.71,"n":11,"o":5.71,"t":"2026-10-05T08:15:00Z","v":1829,"vw":5.71},{"c":5.7,"h":5.73,"l":5.7,"n":3,"o":5.72,"t":"2026-10-05T08:30:00Z","v":1043,"vw":5.714688},{"c":5.71,"h":5.71,"l":5.7,"n":2,"o":5.7,"t":"2026-10-05T08:45:00Z","v":1254,"vw":5.704274},{"c":5.635,"h":5.83,"l":5.635,"n":277,"o":5.73,"t":"2026-10-05T13:30:00Z","v":55632,"vw":5.72581},{"c":5.705,"h":5.705,"l":5.625,"n":273,"o":5.635,"t":"2026-10-05T13:45:00Z","v":22714,"vw":5.657299},{"c":5.75,"h":5.76,"l":5.705,"n":535,"o":5.705,"t":"2026-10-05T14:00:00Z","v":50509,"vw":5.73632},{"c":5.785,"h":5.785,"l":5.745,"n":312,"o":5.745,"t":"2026-10-05T14:15:00Z","v":23263,"vw":5.771473},{"c":5.805,"h":5.815,"l":5.785,"n":417,"o":5.785,"t":"2026-10-05T14:30:00Z","v":56766,"vw":5.801021},{"c":5.865,"h":5.87,"l":5.805,"n":478,"o":5.81,"t":"2026-10-05T14:45:00Z","v":46610,"vw":5.834466},{"c":5.87,"h":5.885,"l":5.855,"n":357,"o":5.865,"t":"2026-10-05T15:00:00Z","v":39994,"vw":5.868169},{"c":5.855,"h":5.865,"l":5.85,"n":345,"o":5.865,"t":"2026-10-05T15:15:00Z","v":33995,"vw":5.856119},{"c":5.885,"h":5.885,"l":5.855,"n":248,"o":5.86,"t":"2026-10-05T15:30:00Z","v":14779,"vw":5.872935},{"c":5.8958,"h":5.9,"l":5.885,"n":361,"o":5.885,"t":"2026-10-05T15:45:00Z","v":41546,"vw":5.891454},{"c":5.905,"h":5.91,"l":5.895,"n":183,"o":5.9,"t":"2026-10-05T16:00:00Z","v":31371,"vw":5.900097},{"c":5.895,"h":5.915,"l":5.895,"n":255,"o":5.9008,"t":"2026-10-05T16:15:00Z","v":21870,"vw":5.904652},{"c":5.885,"h":5.895,"l":5.88,"n":415,"o":5.895,"t":"2026-10-05T16:30:00Z","v":40769,"vw":5.887089},{"c":5.8707,"h":5.895,"l":5.87,"n":302,"o":5.885,"t":"2026-10-05T16:45:00Z","v":25540,"vw":5.880536},{"c":5.875,"h":5.885,"l":5.875,"n":231,"o":5.875,"t":"2026-10-05T17:00:00Z","v":13559,"vw":5.879565},{"c":5.87,"h":5.875,"l":5.86,"n":344,"o":5.875,"t":"2026-10-05T17:15:00Z","v":36726,"vw":5.868475},{"c":5.845,"h":5.865,"l":5.845,"n":324,"o":5.865,"t":"2026-10-05T17:30:00Z","v":35423,"vw":5.852364},{"c":5.855,"h":5.855,"l":5.83,"n":334,"o":5.84,"t":"2026-10-05T17:45:00Z","v":26684,"vw":5.843305},{"c":5.855,"h":5.8591,"l":5.845,"n":311,"o":5.8591,"t":"2026-10-05T18:00:00Z","v":28616,"vw":5.850903},{"c":5.835,"h":5.8691,"l":5.835,"n":413,"o":5.86,"t":"2026-10-05T18:15:00Z","v":35991,"vw":5.856285},{"c":5.82,"h":5.84,"l":5.815,"n":309,"o":5.835,"t":"2026-10-05T18:30:00Z","v":25426,"vw":5.825231},{"c":5.825,"h":5.83,"l":5.82,"n":343,"o":5.825,"t":"2026-10-05T18:45:00Z","v":21486,"vw":5.82384},{"c":5.83,"h":5.835,"l":5.82,"n":368,"o":5.825,"t":"2026-10-05T19:00:00Z","v":21893,"vw":5.829623},{"c":5.805,"h":5.835,"l":5.8,"n":438,"o":5.825,"t":"2026-10-05T19:15:00Z","v":31315,"vw":5.823122},{"c":5.785,"h":5.805,"l":5.77,"n":806,"o":5.805,"t":"2026-10-05T19:30:00Z","v":88472,"vw":5.782151},{"c":5.8,"h":5.8,"l":5.76,"n":1863,"o":5.78,"t":"2026-10-05T19:45:00Z","v":200283,"vw":5.783438},{"c":5.79,"h":5.79,"l":5.79,"n":19,"o":5.79,"t":"2026-10-05T20:00:00Z","v":259652,"vw":5.79},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-06T13:00:00Z","v":100,"vw":5.73},{"c":5.705,"h":5.815,"l":5.695,"n":293,"o":5.78,"t":"2026-10-06T13:30:00Z","v":42677,"vw":5.740091},{"c":5.69,"h":5.71,"l":5.66,"n":325,"o":5.705,"t":"2026-10-06T13:45:00Z","v":78086,"vw":5.690304},{"c":5.755,"h":5.755,"l":5.69,"n":320,"o":5.695,"t":"2026-10-06T14:00:00Z","v":46149,"vw":5.723713},{"c":5.79,"h":5.79,"l":5.76,"n":241,"o":5.76,"t":"2026-10-06T14:15:00Z","v":16929,"vw":5.772357},{"c":5.785,"h":5.795,"l":5.77,"n":186,"o":5.79,"t":"2026-10-06T14:30:00Z","v":11927,"vw":5.785305},{"c":5.8,"h":5.8099,"l":5.775,"n":218,"o":5.785,"t":"2026-10-06T14:45:00Z","v":21984,"vw":5.791352},{"c":5.795,"h":5.805,"l":5.79,"n":217,"o":5.805,"t":"2026-10-06T15:00:00Z","v":16811,"vw":5.799363},{"c":5.815,"h":5.815,"l":5.795,"n":260,"o":5.795,"t":"2026-10-06T15:15:00Z","v":32292,"vw":5.804787},{"c":5.82,"h":5.82,"l":5.805,"n":178,"o":5.8109,"t":"2026-10-06T15:30:00Z","v":7767,"vw":5.811702},{"c":5.835,"h":5.835,"l":5.81,"n":229,"o":5.815,"t":"2026-10-06T15:45:00Z","v":29347,"vw":5.822912},{"c":5.83,"h":5.84,"l":5.825,"n":284,"o":5.835,"t":"2026-10-06T16:00:00Z","v":32987,"vw":5.83011},{"c":5.845,"h":5.85,"l":5.825,"n":276,"o":5.825,"t":"2026-10-06T16:15:00Z","v":24560,"vw":5.839681},{"c":5.835,"h":5.845,"l":5.835,"n":237,"o":5.84,"t":"2026-10-06T16:30:00Z","v":19700,"vw":5.839557},{"c":5.845,"h":5.85,"l":5.835,"n":124,"o":5.835,"t":"2026-10-06T16:45:00Z","v":8359,"vw":5.841787},{"c":5.845,"h":5.85,"l":5.845,"n":141,"o":5.845,"t":"2026-10-06T17:00:00Z","v":7101,"vw":5.846113},{"c":5.845,"h":5.85,"l":5.835,"n":126,"o":5.84,"t":"2026-10-06T17:15:00Z","v":9166,"vw":5.840906},{"c":5.845,"h":5.85,"l":5.835,"n":225,"o":5.845,"t":"2026-10-06T17:30:00Z","v":15297,"vw":5.841049},{"c":5.845,"h":5.8451,"l":5.835,"n":218,"o":5.845,"t":"2026-10-06T17:45:00Z","v":18630,"vw":5.841911},{"c":5.845,"h":5.85,"l":5.84,"n":119,"o":5.85,"t":"2026-10-06T18:00:00Z","v":5078,"vw":5.845284},{"c":5.84,"h":5.85,"l":5.83,"n":178,"o":5.845,"t":"2026-10-06T18:15:00Z","v":17684,"vw":5.840723},{"c":5.835,"h":5.8367,"l":5.835,"n":149,"o":5.835,"t":"2026-10-06T18:30:00Z","v":21283,"vw":5.835392},{"c":5.845,"h":5.85,"l":5.835,"n":214,"o":5.835,"t":"2026-10-06T18:45:00Z","v":13777,"vw":5.842517},{"c":5.84,"h":5.845,"l":5.831,"n":128,"o":5.845,"t":"2026-10-06T19:00:00Z","v":10390,"vw":5.840208},{"c":5.825,"h":5.84,"l":5.8207,"n":240,"o":5.839,"t":"2026-10-06T19:15:00Z","v":22988,"vw":5.82901},{"c":5.81,"h":5.83,"l":5.805,"n":616,"o":5.8209,"t":"2026-10-06T19:30:00Z","v":48059,"vw":5.819985},{"c":5.78,"h":5.81,"l":5.78,"n":1262,"o":5.81,"t":"2026-10-06T19:45:00Z","v":129061,"vw":5.793326},{"c":5.81,"h":5.81,"l":5.78,"n":19,"o":5.78,"t":"2026-10-06T20:00:00Z","v":159975,"vw":5.78129},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-07T08:00:00Z","v":300,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-07T08:30:00Z","v":100,"vw":5.86},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-07T09:45:00Z","v":1000,"vw":5.9},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-07T11:15:00Z","v":170,"vw":5.87},{"c":5.8768,"h":5.8768,"l":5.8768,"n":3,"o":5.8768,"t":"2026-10-07T12:00:00Z","v":803,"vw":5.8768},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-07T13:15:00Z","v":178,"vw":5.88},{"c":5.86,"h":5.915,"l":5.84,"n":661,"o":5.85,"t":"2026-10-07T13:30:00Z","v":176034,"vw":5.853898},{"c":5.87,"h":5.87,"l":5.85,"n":228,"o":5.86,"t":"2026-10-07T13:45:00Z","v":22031,"vw":5.857856},{"c":5.855,"h":5.89,"l":5.855,"n":368,"o":5.88,"t":"2026-10-07T14:00:00Z","v":34376,"vw":5.869368},{"c":5.845,"h":5.865,"l":5.835,"n":294,"o":5.855,"t":"2026-10-07T14:15:00Z","v":29175,"vw":5.851777},{"c":5.825,"h":5.845,"l":5.81,"n":244,"o":5.845,"t":"2026-10-07T14:30:00Z","v":34528,"vw":5.826034},{"c":5.815,"h":5.835,"l":5.8113,"n":264,"o":5.83,"t":"2026-10-07T14:45:00Z","v":23311,"vw":5.824879},{"c":5.825,"h":5.825,"l":5.795,"n":250,"o":5.81,"t":"2026-10-07T15:00:00Z","v":30109,"vw":5.807162},{"c":5.795,"h":5.825,"l":5.79,"n":198,"o":5.825,"t":"2026-10-07T15:15:00Z","v":32323,"vw":5.810557},{"c":5.805,"h":5.82,"l":5.795,"n":284,"o":5.795,"t":"2026-10-07T15:30:00Z","v":36072,"vw":5.804521},{"c":5.78,"h":5.8,"l":5.7788,"n":160,"o":5.8,"t":"2026-10-07T15:45:00Z","v":11416,"vw":5.788378},{"c":5.785,"h":5.79,"l":5.7746,"n":275,"o":5.78,"t":"2026-10-07T16:00:00Z","v":37280,"vw":5.78125},{"c":5.795,"h":5.795,"l":5.785,"n":200,"o":5.785,"t":"2026-10-07T16:15:00Z","v":32397,"vw":5.790105},{"c":5.785,"h":5.795,"l":5.7812,"n":120,"o":5.79,"t":"2026-10-07T16:30:00Z","v":8801,"vw":5.789203},{"c":5.795,"h":5.795,"l":5.78,"n":174,"o":5.79,"t":"2026-10-07T16:45:00Z","v":16001,"vw":5.787339},{"c":5.795,"h":5.795,"l":5.7829,"n":258,"o":5.79,"t":"2026-10-07T17:00:00Z","v":43965,"vw":5.789319},{"c":5.775,"h":5.79,"l":5.775,"n":142,"o":5.79,"t":"2026-10-07T17:15:00Z","v":12833,"vw":5.78174},{"c":5.76,"h":5.775,"l":5.755,"n":183,"o":5.775,"t":"2026-10-07T17:30:00Z","v":22194,"vw":5.764265},{"c":5.75,"h":5.76,"l":5.74,"n":247,"o":5.76,"t":"2026-10-07T17:45:00Z","v":49058,"vw":5.747665},{"c":5.765,"h":5.77,"l":5.76,"n":168,"o":5.76,"t":"2026-10-07T18:00:00Z","v":13602,"vw":5.762384},{"c":5.765,"h":5.79,"l":5.76,"n":278,"o":5.765,"t":"2026-10-07T18:15:00Z","v":25554,"vw":5.77281},{"c":5.765,"h":5.77,"l":5.755,"n":127,"o":5.755,"t":"2026-10-07T18:30:00Z","v":15289,"vw":5.76362},{"c":5.765,"h":5.77,"l":5.76,"n":169,"o":5.7699,"t":"2026-10-07T18:45:00Z","v":8658,"vw":5.765665},{"c":5.795,"h":5.8,"l":5.765,"n":546,"o":5.77,"t":"2026-10-07T19:00:00Z","v":45393,"vw":5.785821},{"c":5.79,"h":5.81,"l":5.785,"n":329,"o":5.795,"t":"2026-10-07T19:15:00Z","v":36652,"vw":5.797282},{"c":5.785,"h":5.795,"l":5.78,"n":404,"o":5.795,"t":"2026-10-07T19:30:00Z","v":31568,"vw":5.78785},{"c":5.79,"h":5.8,"l":5.77,"n":1401,"o":5.785,"t":"2026-10-07T19:45:00Z","v":145705,"vw":5.784862},{"c":5.79,"h":5.79,"l":5.79,"n":19,"o":5.79,"t":"2026-10-07T20:00:00Z","v":192740,"vw":5.79},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-07T20:45:00Z","v":252,"vw":5.68},{"c":5.83,"h":5.83,"l":5.83,"n":5,"o":5.83,"t":"2026-10-08T11:00:00Z","v":108,"vw":5.83},{"c":5.94,"h":5.94,"l":5.94,"n":3,"o":5.94,"t":"2026-10-08T11:15:00Z","v":148,"vw":5.94},{"c":5.89,"h":5.94,"l":5.885,"n":234,"o":5.91,"t":"2026-10-08T13:30:00Z","v":40184,"vw":5.91359},{"c":5.89,"h":5.915,"l":5.875,"n":213,"o":5.9,"t":"2026-10-08T13:45:00Z","v":44373,"vw":5.897515},{"c":5.895,"h":5.9,"l":5.88,"n":227,"o":5.89,"t":"2026-10-08T14:00:00Z","v":41086,"vw":5.888105},{"c":5.91,"h":5.927,"l":5.89,"n":253,"o":5.895,"t":"2026-10-08T14:15:00Z","v":39677,"vw":5.916217},{"c":5.92,"h":5.925,"l":5.895,"n":297,"o":5.915,"t":"2026-10-08T14:30:00Z","v":42747,"vw":5.910983},{"c":5.945,"h":5.945,"l":5.915,"n":272,"o":5.925,"t":"2026-10-08T14:45:00Z","v":33379,"vw":5.927281},{"c":5.935,"h":5.96,"l":5.935,"n":297,"o":5.95,"t":"2026-10-08T15:00:00Z","v":36190,"vw":5.945659},{"c":5.94,"h":5.95,"l":5.925,"n":263,"o":5.935,"t":"2026-10-08T15:15:00Z","v":38143,"vw":5.937126},{"c":5.955,"h":5.955,"l":5.935,"n":237,"o":5.9394,"t":"2026-10-08T15:30:00Z","v":25677,"vw":5.943438},{"c":5.97,"h":5.975,"l":5.96,"n":253,"o":5.96,"t":"2026-10-08T15:45:00Z","v":24153,"vw":5.968031},{"c":5.955,"h":5.965,"l":5.945,"n":283,"o":5.965,"t":"2026-10-08T16:00:00Z","v":28027,"vw":5.951972},{"c":5.945,"h":5.96,"l":5.895,"n":881,"o":5.955,"t":"2026-10-08T16:15:00Z","v":125057,"vw":5.932698},{"c":5.925,"h":5.945,"l":5.92,"n":393,"o":5.945,"t":"2026-10-08T16:30:00Z","v":35175,"vw":5.929774},{"c":5.955,"h":5.955,"l":5.925,"n":608,"o":5.93,"t":"2026-10-08T16:45:00Z","v":67788,"vw":5.940347},{"c":5.955,"h":5.96,"l":5.94,"n":500,"o":5.955,"t":"2026-10-08T17:00:00Z","v":87971,"vw":5.947971},{"c":5.965,"h":5.97,"l":5.945,"n":452,"o":5.955,"t":"2026-10-08T17:15:00Z","v":49023,"vw":5.954273},{"c":5.965,"h":5.98,"l":5.96,"n":524,"o":5.965,"t":"2026-10-08T17:30:00Z","v":83197,"vw":5.967277},{"c":5.965,"h":5.97,"l":5.955,"n":356,"o":5.965,"t":"2026-10-08T17:45:00Z","v":35681,"vw":5.962438},{"c":5.98,"h":5.99,"l":5.9607,"n":432,"o":5.965,"t":"2026-10-08T18:00:00Z","v":33970,"vw":5.971966},{"c":5.975,"h":5.99,"l":5.975,"n":406,"o":5.975,"t":"2026-10-08T18:15:00Z","v":29228,"vw":5.980216},{"c":5.975,"h":5.9899,"l":5.975,"n":368,"o":5.975,"t":"2026-10-08T18:30:00Z","v":25511,"vw":5.981325},{"c":5.975,"h":5.98,"l":5.9713,"n":315,"o":5.975,"t":"2026-10-08T18:45:00Z","v":33496,"vw":5.975639},{"c":6.005,"h":6.005,"l":5.975,"n":459,"o":5.975,"t":"2026-10-08T19:00:00Z","v":48384,"vw":5.990298},{"c":5.995,"h":6.01,"l":5.99,"n":576,"o":6.005,"t":"2026-10-08T19:15:00Z","v":44422,"vw":6.001018},{"c":5.995,"h":6,"l":5.98,"n":804,"o":5.995,"t":"2026-10-08T19:30:00Z","v":76882,"vw":5.990464},{"c":6.01,"h":6.025,"l":5.99,"n":2063,"o":5.995,"t":"2026-10-08T19:45:00Z","v":261556,"vw":6.009534},{"c":6,"h":6,"l":6,"n":18,"o":6,"t":"2026-10-08T20:00:00Z","v":180004,"vw":6},{"c":5.9993,"h":5.9993,"l":5.9993,"n":1,"o":5.9993,"t":"2026-10-08T20:15:00Z","v":300,"vw":5.9993},{"c":6,"h":6,"l":5.96,"n":25,"o":5.96,"t":"2026-10-09T13:00:00Z","v":2741,"vw":5.993577},{"c":5.97,"h":6.03,"l":5.97,"n":4,"o":6,"t":"2026-10-09T13:15:00Z","v":22585,"vw":6.018126},{"c":6.08,"h":6.08,"l":5.96,"n":653,"o":5.96,"t":"2026-10-09T13:30:00Z","v":74029,"vw":6.028146},{"c":6.0802,"h":6.085,"l":6.06,"n":88,"o":6.07,"t":"2026-10-09T13:45:00Z","v":16811,"vw":6.070245},{"c":6.065,"h":6.09,"l":6.055,"n":186,"o":6.09,"t":"2026-10-09T14:00:00Z","v":42703,"vw":6.069181},{"c":6.105,"h":6.105,"l":6.07,"n":249,"o":6.07,"t":"2026-10-09T14:15:00Z","v":19875,"vw":6.088698},{"c":6.08,"h":6.1,"l":6.07,"n":235,"o":6.1,"t":"2026-10-09T14:30:00Z","v":17468,"vw":6.084626},{"c":6.075,"h":6.08,"l":6.065,"n":273,"o":6.075,"t":"2026-10-09T14:45:00Z","v":20370,"vw":6.07414},{"c":6.095,"h":6.1,"l":6.075,"n":341,"o":6.075,"t":"2026-10-09T15:00:00Z","v":32459,"vw":6.082047},{"c":6.085,"h":6.095,"l":6.075,"n":238,"o":6.095,"t":"2026-10-09T15:15:00Z","v":28002,"vw":6.079572},{"c":6.065,"h":6.085,"l":6.065,"n":152,"o":6.085,"t":"2026-10-09T15:30:00Z","v":8128,"vw":6.074889},{"c":6.055,"h":6.075,"l":6.055,"n":192,"o":6.065,"t":"2026-10-09T15:45:00Z","v":12482,"vw":6.066138},{"c":6.025,"h":6.05,"l":6.025,"n":229,"o":6.05,"t":"2026-10-09T16:00:00Z","v":14614,"vw":6.03263},{"c":6.055,"h":6.055,"l":6.02,"n":445,"o":6.025,"t":"2026-10-09T16:15:00Z","v":49331,"vw":6.041054},{"c":6.065,"h":6.07,"l":6.0513,"n":171,"o":6.0513,"t":"2026-10-09T16:30:00Z","v":14668,"vw":6.06511},{"c":6.05,"h":6.065,"l":6.05,"n":497,"o":6.06,"t":"2026-10-09T16:45:00Z","v":44527,"vw":6.059368},{"c":6.06,"h":6.06,"l":6.045,"n":479,"o":6.055,"t":"2026-10-09T17:00:00Z","v":52209,"vw":6.052259},{"c":6.06,"h":6.07,"l":6.055,"n":328,"o":6.065,"t":"2026-10-09T17:15:00Z","v":33860,"vw":6.063118},{"c":6.07,"h":6.085,"l":6.06,"n":350,"o":6.0627,"t":"2026-10-09T17:30:00Z","v":52751,"vw":6.070909},{"c":6.08,"h":6.08,"l":6.065,"n":213,"o":6.065,"t":"2026-10-09T17:45:00Z","v":19364,"vw":6.072451},{"c":6.085,"h":6.085,"l":6.075,"n":193,"o":6.085,"t":"2026-10-09T18:00:00Z","v":17015,"vw":6.081883},{"c":6.085,"h":6.085,"l":6.08,"n":91,"o":6.085,"t":"2026-10-09T18:15:00Z","v":5517,"vw":6.083992},{"c":6.065,"h":6.085,"l":6.065,"n":440,"o":6.0811,"t":"2026-10-09T18:30:00Z","v":41196,"vw":6.072834},{"c":6.055,"h":6.065,"l":6.035,"n":864,"o":6.065,"t":"2026-10-09T18:45:00Z","v":133388,"vw":6.050701},{"c":6.035,"h":6.055,"l":6.025,"n":489,"o":6.055,"t":"2026-10-09T19:00:00Z","v":56766,"vw":6.042272},{"c":6.045,"h":6.049,"l":6.034,"n":352,"o":6.035,"t":"2026-10-09T19:15:00Z","v":33198,"vw":6.039894},{"c":6.045,"h":6.045,"l":6.035,"n":485,"o":6.045,"t":"2026-10-09T19:30:00Z","v":41509,"vw":6.040835},{"c":6.01,"h":6.0465,"l":6.01,"n":1255,"o":6.04,"t":"2026-10-09T19:45:00Z","v":149432,"vw":6.023779},{"c":6.01,"h":6.01,"l":6.01,"n":13,"o":6.01,"t":"2026-10-09T20:00:00Z","v":164044,"vw":6.01},{"c":6.07,"h":6.07,"l":6.07,"n":2,"o":6.07,"t":"2026-10-12T12:15:00Z","v":35001,"vw":6.07},{"c":6.08,"h":6.08,"l":6.08,"n":5,"o":6.08,"t":"2026-10-12T12:30:00Z","v":966,"vw":6.08},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-12T13:15:00Z","v":847,"vw":6.02},{"c":6.13,"h":6.14,"l":6.0501,"n":299,"o":6.1,"t":"2026-10-12T13:30:00Z","v":56357,"vw":6.113751},{"c":6.115,"h":6.155,"l":6.11,"n":306,"o":6.125,"t":"2026-10-12T13:45:00Z","v":71638,"vw":6.140485},{"c":6.07,"h":6.115,"l":6.0612,"n":280,"o":6.11,"t":"2026-10-12T14:00:00Z","v":24124,"vw":6.08857},{"c":6.07,"h":6.08,"l":6.055,"n":296,"o":6.0712,"t":"2026-10-12T14:15:00Z","v":18026,"vw":6.066872},{"c":6.07,"h":6.085,"l":6.07,"n":266,"o":6.075,"t":"2026-10-12T14:30:00Z","v":24412,"vw":6.079371},{"c":6.085,"h":6.095,"l":6.07,"n":213,"o":6.07,"t":"2026-10-12T14:45:00Z","v":12266,"vw":6.08443},{"c":6.095,"h":6.1,"l":6.085,"n":142,"o":6.085,"t":"2026-10-12T15:00:00Z","v":13738,"vw":6.094452},{"c":6.11,"h":6.115,"l":6.095,"n":234,"o":6.095,"t":"2026-10-12T15:15:00Z","v":18602,"vw":6.107609},{"c":6.1,"h":6.12,"l":6.1,"n":231,"o":6.115,"t":"2026-10-12T15:30:00Z","v":15160,"vw":6.112811},{"c":6.12,"h":6.125,"l":6.09,"n":260,"o":6.1,"t":"2026-10-12T15:45:00Z","v":31516,"vw":6.112589},{"c":6.125,"h":6.139,"l":6.12,"n":276,"o":6.12,"t":"2026-10-12T16:00:00Z","v":20672,"vw":6.128419},{"c":6.135,"h":6.135,"l":6.12,"n":196,"o":6.125,"t":"2026-10-12T16:15:00Z","v":14434,"vw":6.125648},{"c":6.115,"h":6.135,"l":6.11,"n":242,"o":6.135,"t":"2026-10-12T16:30:00Z","v":19879,"vw":6.121471},{"c":6.09,"h":6.12,"l":6.09,"n":185,"o":6.11,"t":"2026-10-12T16:45:00Z","v":13466,"vw":6.105413},{"c":6.105,"h":6.105,"l":6.08,"n":196,"o":6.09,"t":"2026-10-12T17:00:00Z","v":16930,"vw":6.094372},{"c":6.095,"h":6.105,"l":6.09,"n":131,"o":6.105,"t":"2026-10-12T17:15:00Z","v":9564,"vw":6.099402},{"c":6.095,"h":6.11,"l":6.095,"n":145,"o":6.095,"t":"2026-10-12T17:30:00Z","v":13850,"vw":6.1},{"c":6.12,"h":6.12,"l":6.095,"n":171,"o":6.095,"t":"2026-10-12T17:45:00Z","v":16573,"vw":6.105335},{"c":6.11,"h":6.125,"l":6.11,"n":212,"o":6.12,"t":"2026-10-12T18:00:00Z","v":33827,"vw":6.118926},{"c":6.115,"h":6.125,"l":6.11,"n":270,"o":6.11,"t":"2026-10-12T18:15:00Z","v":34693,"vw":6.118627},{"c":6.115,"h":6.115,"l":6.11,"n":196,"o":6.11,"t":"2026-10-12T18:30:00Z","v":10393,"vw":6.112443},{"c":6.11,"h":6.115,"l":6.1048,"n":319,"o":6.11,"t":"2026-10-12T18:45:00Z","v":29547,"vw":6.109295},{"c":6.115,"h":6.12,"l":6.105,"n":197,"o":6.11,"t":"2026-10-12T19:00:00Z","v":18330,"vw":6.110207},{"c":6.1,"h":6.115,"l":6.1,"n":311,"o":6.11,"t":"2026-10-12T19:15:00Z","v":23279,"vw":6.109375},{"c":6.1,"h":6.105,"l":6.09,"n":464,"o":6.1,"t":"2026-10-12T19:30:00Z","v":38527,"vw":6.099183},{"c":6.11,"h":6.115,"l":6.095,"n":1160,"o":6.105,"t":"2026-10-12T19:45:00Z","v":152591,"vw":6.10242},{"c":6.11,"h":6.16,"l":6.1,"n":13,"o":6.1,"t":"2026-10-12T20:00:00Z","v":157931,"vw":6.100065},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-12T20:15:00Z","v":300,"vw":6.12},{"c":6.13,"h":6.13,"l":6.12,"n":2,"o":6.12,"t":"2026-10-13T12:15:00Z","v":845,"vw":6.12645},{"c":6.17,"h":6.17,"l":6.14,"n":7,"o":6.14,"t":"2026-10-13T12:45:00Z","v":3673,"vw":6.156827},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-13T13:15:00Z","v":1626,"vw":6.15},{"c":6.21,"h":6.21,"l":6.08,"n":327,"o":6.12,"t":"2026-10-13T13:30:00Z","v":59172,"vw":6.163154},{"c":6.185,"h":6.225,"l":6.18,"n":201,"o":6.205,"t":"2026-10-13T13:45:00Z","v":23191,"vw":6.207228},{"c":6.185,"h":6.195,"l":6.17,"n":329,"o":6.18,"t":"2026-10-13T14:00:00Z","v":46230,"vw":6.18314},{"c":6.215,"h":6.22,"l":6.185,"n":179,"o":6.185,"t":"2026-10-13T14:15:00Z","v":18805,"vw":6.202112},{"c":6.245,"h":6.25,"l":6.205,"n":361,"o":6.21,"t":"2026-10-13T14:30:00Z","v":44594,"vw":6.228407},{"c":6.24,"h":6.2588,"l":6.23,"n":214,"o":6.25,"t":"2026-10-13T14:45:00Z","v":27071,"vw":6.244267},{"c":6.24,"h":6.255,"l":6.23,"n":238,"o":6.235,"t":"2026-10-13T15:00:00Z","v":31538,"vw":6.234368},{"c":6.245,"h":6.255,"l":6.23,"n":340,"o":6.245,"t":"2026-10-13T15:15:00Z","v":64101,"vw":6.239453},{"c":6.265,"h":6.2688,"l":6.245,"n":243,"o":6.245,"t":"2026-10-13T15:30:00Z","v":17445,"vw":6.253255},{"c":6.255,"h":6.265,"l":6.2513,"n":236,"o":6.26,"t":"2026-10-13T15:45:00Z","v":25383,"vw":6.25849},{"c":6.26,"h":6.26,"l":6.245,"n":266,"o":6.255,"t":"2026-10-13T16:00:00Z","v":24194,"vw":6.25593},{"c":6.2405,"h":6.27,"l":6.24,"n":266,"o":6.265,"t":"2026-10-13T16:15:00Z","v":34716,"vw":6.255358},{"c":6.255,"h":6.255,"l":6.23,"n":234,"o":6.24,"t":"2026-10-13T16:30:00Z","v":25945,"vw":6.243934},{"c":6.265,"h":6.265,"l":6.24,"n":371,"o":6.25,"t":"2026-10-13T16:45:00Z","v":74671,"vw":6.249348},{"c":6.255,"h":6.27,"l":6.255,"n":319,"o":6.265,"t":"2026-10-13T17:00:00Z","v":30735,"vw":6.263135},{"c":6.25,"h":6.265,"l":6.245,"n":253,"o":6.26,"t":"2026-10-13T17:15:00Z","v":24681,"vw":6.254873},{"c":6.245,"h":6.255,"l":6.24,"n":230,"o":6.245,"t":"2026-10-13T17:30:00Z","v":32451,"vw":6.251597},{"c":6.26,"h":6.26,"l":6.24,"n":308,"o":6.245,"t":"2026-10-13T17:45:00Z","v":29979,"vw":6.24995},{"c":6.255,"h":6.265,"l":6.245,"n":460,"o":6.26,"t":"2026-10-13T18:00:00Z","v":53023,"vw":6.255921},{"c":6.25,"h":6.26,"l":6.25,"n":192,"o":6.2599,"t":"2026-10-13T18:15:00Z","v":10768,"vw":6.256437},{"c":6.25,"h":6.2599,"l":6.25,"n":145,"o":6.255,"t":"2026-10-13T18:30:00Z","v":8105,"vw":6.256287},{"c":6.255,"h":6.255,"l":6.25,"n":199,"o":6.25,"t":"2026-10-13T18:45:00Z","v":9060,"vw":6.253921},{"c":6.255,"h":6.26,"l":6.25,"n":287,"o":6.255,"t":"2026-10-13T19:00:00Z","v":9650,"vw":6.254541},{"c":6.245,"h":6.255,"l":6.24,"n":380,"o":6.25,"t":"2026-10-13T19:15:00Z","v":22071,"vw":6.250181},{"c":6.24,"h":6.245,"l":6.23,"n":579,"o":6.245,"t":"2026-10-13T19:30:00Z","v":36767,"vw":6.238507},{"c":6.265,"h":6.275,"l":6.235,"n":1325,"o":6.24,"t":"2026-10-13T19:45:00Z","v":137026,"vw":6.25947},{"c":6.26,"h":6.26,"l":6.26,"n":18,"o":6.26,"t":"2026-10-13T20:00:00Z","v":167996,"vw":6.26},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-14T12:30:00Z","v":177,"vw":6.27},{"c":6.3,"h":6.3,"l":6.25,"n":2,"o":6.25,"t":"2026-10-14T13:00:00Z","v":1100,"vw":6.254545},{"c":6.28,"h":6.34,"l":6.27,"n":26,"o":6.27,"t":"2026-10-14T13:15:00Z","v":4216,"vw":6.310747},{"c":6.187,"h":6.29,"l":6.18,"n":235,"o":6.27,"t":"2026-10-14T13:30:00Z","v":41820,"vw":6.237039},{"c":6.1661,"h":6.195,"l":6.165,"n":203,"o":6.185,"t":"2026-10-14T13:45:00Z","v":50394,"vw":6.180704},{"c":6.175,"h":6.18,"l":6.135,"n":304,"o":6.165,"t":"2026-10-14T14:00:00Z","v":27219,"vw":6.158504},{"c":6.175,"h":6.19,"l":6.165,"n":308,"o":6.17,"t":"2026-10-14T14:15:00Z","v":64705,"vw":6.174318},{"c":6.155,"h":6.18,"l":6.15,"n":260,"o":6.175,"t":"2026-10-14T14:30:00Z","v":29335,"vw":6.165315},{"c":6.155,"h":6.165,"l":6.155,"n":270,"o":6.155,"t":"2026-10-14T14:45:00Z","v":41681,"vw":6.159853},{"c":6.15,"h":6.17,"l":6.15,"n":147,"o":6.16,"t":"2026-10-14T15:00:00Z","v":9970,"vw":6.156691},{"c":6.13,"h":6.15,"l":6.13,"n":300,"o":6.15,"t":"2026-10-14T15:15:00Z","v":46843,"vw":6.137791},{"c":6.115,"h":6.135,"l":6.1108,"n":177,"o":6.1299,"t":"2026-10-14T15:30:00Z","v":26634,"vw":6.121377},{"c":6.135,"h":6.14,"l":6.115,"n":190,"o":6.115,"t":"2026-10-14T15:45:00Z","v":25239,"vw":6.124856},{"c":6.115,"h":6.135,"l":6.105,"n":233,"o":6.135,"t":"2026-10-14T16:00:00Z","v":31772,"vw":6.114199},{"c":6.12,"h":6.1276,"l":6.11,"n":211,"o":6.11,"t":"2026-10-14T16:15:00Z","v":29346,"vw":6.121096},{"c":6.145,"h":6.145,"l":6.125,"n":284,"o":6.125,"t":"2026-10-14T16:30:00Z","v":23007,"vw":6.136789},{"c":6.145,"h":6.1488,"l":6.135,"n":245,"o":6.145,"t":"2026-10-14T16:45:00Z","v":11873,"vw":6.14178},{"c":6.12,"h":6.145,"l":6.12,"n":182,"o":6.14,"t":"2026-10-14T17:00:00Z","v":9679,"vw":6.138093},{"c":6.105,"h":6.12,"l":6.1,"n":192,"o":6.12,"t":"2026-10-14T17:15:00Z","v":20770,"vw":6.109872},{"c":6.095,"h":6.105,"l":6.09,"n":167,"o":6.105,"t":"2026-10-14T17:30:00Z","v":10594,"vw":6.096868},{"c":6.095,"h":6.105,"l":6.085,"n":230,"o":6.1,"t":"2026-10-14T17:45:00Z","v":19557,"vw":6.093599},{"c":6.085,"h":6.095,"l":6.08,"n":324,"o":6.095,"t":"2026-10-14T18:00:00Z","v":23574,"vw":6.085939},{"c":6.07,"h":6.09,"l":6.065,"n":273,"o":6.09,"t":"2026-10-14T18:15:00Z","v":29085,"vw":6.075015},{"c":6.055,"h":6.08,"l":6.055,"n":187,"o":6.075,"t":"2026-10-14T18:30:00Z","v":15818,"vw":6.068005},{"c":6.055,"h":6.0599,"l":6.045,"n":281,"o":6.055,"t":"2026-10-14T18:45:00Z","v":41407,"vw":6.050485},{"c":6.055,"h":6.0688,"l":6.045,"n":380,"o":6.055,"t":"2026-10-14T19:00:00Z","v":31065,"vw":6.053762},{"c":6.045,"h":6.06,"l":6.045,"n":394,"o":6.055,"t":"2026-10-14T19:15:00Z","v":25667,"vw":6.051477},{"c":6.05,"h":6.05,"l":6.03,"n":594,"o":6.045,"t":"2026-10-14T19:30:00Z","v":41270,"vw":6.040612},{"c":6.07,"h":6.085,"l":6.035,"n":1469,"o":6.045,"t":"2026-10-14T19:45:00Z","v":150619,"vw":6.059846},{"c":6.06,"h":6.06,"l":6.06,"n":18,"o":6.06,"t":"2026-10-14T20:00:00Z","v":200901,"vw":6.06},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-15T13:00:00Z","v":1000,"vw":6.06},{"c":6.04,"h":6.04,"l":5.96,"n":272,"o":6.04,"t":"2026-10-15T13:30:00Z","v":47563,"vw":5.993153},{"c":5.95,"h":6.04,"l":5.92,"n":349,"o":6.035,"t":"2026-10-15T13:45:00Z","v":48080,"vw":5.982431},{"c":6.005,"h":6.025,"l":5.93,"n":469,"o":5.94,"t":"2026-10-15T14:00:00Z","v":57195,"vw":5.997238},{"c":5.985,"h":6.01,"l":5.98,"n":282,"o":6.005,"t":"2026-10-15T14:15:00Z","v":34463,"vw":5.997571},{"c":6.015,"h":6.02,"l":5.984,"n":329,"o":5.985,"t":"2026-10-15T14:30:00Z","v":54031,"vw":6.00329},{"c":6.005,"h":6.015,"l":6.005,"n":225,"o":6.01,"t":"2026-10-15T14:45:00Z","v":22152,"vw":6.010777},{"c":5.985,"h":6.005,"l":5.975,"n":299,"o":6.005,"t":"2026-10-15T15:00:00Z","v":45217,"vw":5.988156},{"c":6.02,"h":6.025,"l":5.99,"n":259,"o":5.99,"t":"2026-10-15T15:15:00Z","v":35786,"vw":6.011584},{"c":6.03,"h":6.035,"l":6.02,"n":173,"o":6.025,"t":"2026-10-15T15:30:00Z","v":26735,"vw":6.027694},{"c":6.04,"h":6.045,"l":6.03,"n":193,"o":6.03,"t":"2026-10-15T15:45:00Z","v":18358,"vw":6.038418},{"c":6.0647,"h":6.065,"l":6.035,"n":156,"o":6.04,"t":"2026-10-15T16:00:00Z","v":20988,"vw":6.051893},{"c":6.06,"h":6.065,"l":6.05,"n":162,"o":6.0609,"t":"2026-10-15T16:15:00Z","v":14234,"vw":6.060723},{"c":6.04,"h":6.0568,"l":6.04,"n":205,"o":6.055,"t":"2026-10-15T16:30:00Z","v":16866,"vw":6.050118},{"c":6.045,"h":6.045,"l":6.035,"n":227,"o":6.045,"t":"2026-10-15T16:45:00Z","v":48803,"vw":6.040687},{"c":6.05,"h":6.055,"l":6.035,"n":157,"o":6.04,"t":"2026-10-15T17:00:00Z","v":21820,"vw":6.047039},{"c":6.045,"h":6.055,"l":6.04,"n":104,"o":6.0501,"t":"2026-10-15T17:15:00Z","v":13497,"vw":6.04845},{"c":6.045,"h":6.05,"l":6.0308,"n":219,"o":6.04,"t":"2026-10-15T17:30:00Z","v":50885,"vw":6.039942},{"c":6.0524,"h":6.055,"l":6.035,"n":168,"o":6.04,"t":"2026-10-15T17:45:00Z","v":28895,"vw":6.043365},{"c":6.055,"h":6.07,"l":6.05,"n":252,"o":6.055,"t":"2026-10-15T18:00:00Z","v":19242,"vw":6.060095},{"c":6.035,"h":6.055,"l":6.031,"n":206,"o":6.055,"t":"2026-10-15T18:15:00Z","v":13144,"vw":6.043367},{"c":6.025,"h":6.035,"l":6.02,"n":169,"o":6.03,"t":"2026-10-15T18:30:00Z","v":15395,"vw":6.027092},{"c":6.015,"h":6.025,"l":6.0101,"n":340,"o":6.025,"t":"2026-10-15T18:45:00Z","v":46830,"vw":6.020255},{"c":6.045,"h":6.045,"l":6.015,"n":270,"o":6.015,"t":"2026-10-15T19:00:00Z","v":20638,"vw":6.030005},{"c":6.035,"h":6.05,"l":6.035,"n":352,"o":6.045,"t":"2026-10-15T19:15:00Z","v":20891,"vw":6.043021},{"c":6.015,"h":6.035,"l":6.01,"n":516,"o":6.035,"t":"2026-10-15T19:30:00Z","v":44529,"vw":6.022842},{"c":6.01,"h":6.03,"l":6.01,"n":1377,"o":6.015,"t":"2026-10-15T19:45:00Z","v":166158,"vw":6.018321},{"c":6.01,"h":6.01,"l":6.01,"n":18,"o":6.01,"t":"2026-10-15T20:00:00Z","v":190512,"vw":6.01},{"c":6.11,"h":6.14,"l":6.06,"n":379,"o":6.06,"t":"2026-10-16T13:30:00Z","v":30528,"vw":6.078657},{"c":6.1,"h":6.125,"l":6.1,"n":367,"o":6.11,"t":"2026-10-16T13:45:00Z","v":34336,"vw":6.116487},{"c":6.115,"h":6.13,"l":6.095,"n":170,"o":6.095,"t":"2026-10-16T14:00:00Z","v":16995,"vw":6.119388},{"c":6.115,"h":6.12,"l":6.105,"n":141,"o":6.115,"t":"2026-10-16T14:15:00Z","v":8375,"vw":6.113773},{"c":6.135,"h":6.14,"l":6.12,"n":234,"o":6.12,"t":"2026-10-16T14:30:00Z","v":29520,"vw":6.128342},{"c":6.15,"h":6.155,"l":6.1301,"n":207,"o":6.14,"t":"2026-10-16T14:45:00Z","v":37941,"vw":6.146795},{"c":6.105,"h":6.15,"l":6.1022,"n":285,"o":6.145,"t":"2026-10-16T15:00:00Z","v":22767,"vw":6.125211},{"c":6.11,"h":6.12,"l":6.105,"n":201,"o":6.1099,"t":"2026-10-16T15:15:00Z","v":19030,"vw":6.11103},{"c":6.125,"h":6.125,"l":6.105,"n":202,"o":6.11,"t":"2026-10-16T15:30:00Z","v":28771,"vw":6.116891},{"c":6.145,"h":6.145,"l":6.125,"n":231,"o":6.13,"t":"2026-10-16T15:45:00Z","v":19019,"vw":6.133058},{"c":6.135,"h":6.14,"l":6.125,"n":174,"o":6.14,"t":"2026-10-16T16:00:00Z","v":14857,"vw":6.131354},{"c":6.15,"h":6.155,"l":6.135,"n":357,"o":6.135,"t":"2026-10-16T16:15:00Z","v":34214,"vw":6.143818},{"c":6.165,"h":6.165,"l":6.1499,"n":362,"o":6.155,"t":"2026-10-16T16:30:00Z","v":39354,"vw":6.158512},{"c":6.2,"h":6.2,"l":6.16,"n":230,"o":6.16,"t":"2026-10-16T16:45:00Z","v":33714,"vw":6.183164},{"c":6.18,"h":6.1995,"l":6.16,"n":311,"o":6.195,"t":"2026-10-16T17:00:00Z","v":31746,"vw":6.175378},{"c":6.19,"h":6.19,"l":6.175,"n":129,"o":6.175,"t":"2026-10-16T17:15:00Z","v":8910,"vw":6.182098},{"c":6.2,"h":6.205,"l":6.185,"n":319,"o":6.195,"t":"2026-10-16T17:30:00Z","v":31992,"vw":6.197784},{"c":6.19,"h":6.205,"l":6.19,"n":163,"o":6.205,"t":"2026-10-16T17:45:00Z","v":9067,"vw":6.198934},{"c":6.215,"h":6.22,"l":6.185,"n":309,"o":6.195,"t":"2026-10-16T18:00:00Z","v":38618,"vw":6.205098},{"c":6.215,"h":6.22,"l":6.205,"n":203,"o":6.215,"t":"2026-10-16T18:15:00Z","v":21003,"vw":6.211692},{"c":6.23,"h":6.2318,"l":6.215,"n":286,"o":6.215,"t":"2026-10-16T18:30:00Z","v":34687,"vw":6.227},{"c":6.205,"h":6.24,"l":6.205,"n":423,"o":6.2213,"t":"2026-10-16T18:45:00Z","v":55318,"vw":6.223827},{"c":6.175,"h":6.21,"l":6.145,"n":1142,"o":6.205,"t":"2026-10-16T19:00:00Z","v":269821,"vw":6.165981},{"c":6.185,"h":6.1899,"l":6.17,"n":261,"o":6.17,"t":"2026-10-16T19:15:00Z","v":17657,"vw":6.181201},{"c":6.19,"h":6.19,"l":6.175,"n":521,"o":6.19,"t":"2026-10-16T19:30:00Z","v":40638,"vw":6.183328},{"c":6.22,"h":6.22,"l":6.18,"n":1610,"o":6.19,"t":"2026-10-16T19:45:00Z","v":189504,"vw":6.200408},{"c":6.2,"h":6.2,"l":6.2,"n":19,"o":6.2,"t":"2026-10-16T20:00:00Z","v":176038,"vw":6.2},{"c":6.1577,"h":6.1577,"l":6.1577,"n":1,"o":6.1577,"t":"2026-10-19T11:30:00Z","v":2103,"vw":6.1577},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-19T12:00:00Z","v":1044,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":6,"o":6.15,"t":"2026-10-19T12:30:00Z","v":213,"vw":6.15},{"c":6.28,"h":6.28,"l":6.15,"n":451,"o":6.15,"t":"2026-10-19T13:30:00Z","v":96064,"vw":6.20271},{"c":6.26,"h":6.31,"l":6.26,"n":293,"o":6.29,"t":"2026-10-19T13:45:00Z","v":44196,"vw":6.292754},{"c":6.275,"h":6.295,"l":6.255,"n":241,"o":6.255,"t":"2026-10-19T14:00:00Z","v":18142,"vw":6.28191},{"c":6.305,"h":6.315,"l":6.275,"n":380,"o":6.275,"t":"2026-10-19T14:15:00Z","v":83599,"vw":6.30092},{"c":6.3,"h":6.325,"l":6.3,"n":335,"o":6.305,"t":"2026-10-19T14:30:00Z","v":40943,"vw":6.313713},{"c":6.305,"h":6.31,"l":6.285,"n":244,"o":6.3,"t":"2026-10-19T14:45:00Z","v":23820,"vw":6.295551},{"c":6.275,"h":6.3,"l":6.2703,"n":223,"o":6.3,"t":"2026-10-19T15:00:00Z","v":29547,"vw":6.283719},{"c":6.29,"h":6.295,"l":6.275,"n":323,"o":6.28,"t":"2026-10-19T15:15:00Z","v":24463,"vw":6.285599},{"c":6.301,"h":6.305,"l":6.2801,"n":143,"o":6.29,"t":"2026-10-19T15:30:00Z","v":19651,"vw":6.296476},{"c":6.295,"h":6.305,"l":6.285,"n":304,"o":6.305,"t":"2026-10-19T15:45:00Z","v":34648,"vw":6.292702},{"c":6.32,"h":6.32,"l":6.295,"n":219,"o":6.295,"t":"2026-10-19T16:00:00Z","v":31688,"vw":6.307979},{"c":6.29,"h":6.32,"l":6.28,"n":311,"o":6.315,"t":"2026-10-19T16:15:00Z","v":61706,"vw":6.304521},{"c":6.265,"h":6.285,"l":6.265,"n":144,"o":6.285,"t":"2026-10-19T16:30:00Z","v":10398,"vw":6.276072},{"c":6.275,"h":6.2774,"l":6.265,"n":109,"o":6.265,"t":"2026-10-19T16:45:00Z","v":24383,"vw":6.268898},{"c":6.28,"h":6.285,"l":6.275,"n":203,"o":6.2792,"t":"2026-10-19T17:00:00Z","v":54021,"vw":6.280684},{"c":6.28,"h":6.29,"l":6.275,"n":214,"o":6.285,"t":"2026-10-19T17:15:00Z","v":22850,"vw":6.282214},{"c":6.285,"h":6.285,"l":6.27,"n":231,"o":6.285,"t":"2026-10-19T17:30:00Z","v":29131,"vw":6.277416},{"c":6.295,"h":6.3,"l":6.285,"n":277,"o":6.285,"t":"2026-10-19T17:45:00Z","v":37817,"vw":6.292204},{"c":6.29,"h":6.295,"l":6.285,"n":193,"o":6.29,"t":"2026-10-19T18:00:00Z","v":22123,"vw":6.288168},{"c":6.28,"h":6.29,"l":6.275,"n":213,"o":6.2864,"t":"2026-10-19T18:15:00Z","v":39185,"vw":6.283992},{"c":6.305,"h":6.305,"l":6.265,"n":293,"o":6.275,"t":"2026-10-19T18:30:00Z","v":43134,"vw":6.278172},{"c":6.3001,"h":6.31,"l":6.3,"n":115,"o":6.305,"t":"2026-10-19T18:45:00Z","v":10486,"vw":6.307553},{"c":6.315,"h":6.34,"l":6.305,"n":530,"o":6.305,"t":"2026-10-19T19:00:00Z","v":99507,"vw":6.325158},{"c":6.315,"h":6.32,"l":6.31,"n":369,"o":6.315,"t":"2026-10-19T19:15:00Z","v":58122,"vw":6.313238},{"c":6.335,"h":6.34,"l":6.315,"n":362,"o":6.315,"t":"2026-10-19T19:30:00Z","v":58389,"vw":6.31962},{"c":6.34,"h":6.37,"l":6.335,"n":1272,"o":6.335,"t":"2026-10-19T19:45:00Z","v":200684,"vw":6.353815},{"c":6.34,"h":6.34,"l":6.34,"n":23,"o":6.34,"t":"2026-10-19T20:00:00Z","v":181645,"vw":6.34},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-19T22:30:00Z","v":200,"vw":6.3},{"c":6.42,"h":6.42,"l":6.42,"n":2,"o":6.42,"t":"2026-10-19T23:45:00Z","v":150,"vw":6.42},{"c":6.27,"h":6.34,"l":6.27,"n":7,"o":6.34,"t":"2026-10-20T09:00:00Z","v":575,"vw":6.323576},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-20T11:15:00Z","v":800,"vw":6.38},{"c":6.39,"h":6.39,"l":6.39,"n":2,"o":6.39,"t":"2026-10-20T13:15:00Z","v":120,"vw":6.39},{"c":6.285,"h":6.41,"l":6.27,"n":347,"o":6.41,"t":"2026-10-20T13:30:00Z","v":79693,"vw":6.36056},{"c":6.28,"h":6.29,"l":6.25,"n":175,"o":6.28,"t":"2026-10-20T13:45:00Z","v":27894,"vw":6.274296},{"c":6.2899,"h":6.3094,"l":6.265,"n":326,"o":6.3,"t":"2026-10-20T14:00:00Z","v":32544,"vw":6.289062},{"c":6.18,"h":6.285,"l":6.18,"n":466,"o":6.285,"t":"2026-10-20T14:15:00Z","v":85451,"vw":6.234751},{"c":6.155,"h":6.2,"l":6.155,"n":434,"o":6.175,"t":"2026-10-20T14:30:00Z","v":73939,"vw":6.177901},{"c":6.185,"h":6.2,"l":6.16,"n":345,"o":6.16,"t":"2026-10-20T14:45:00Z","v":35766,"vw":6.173268},{"c":6.22,"h":6.235,"l":6.19,"n":414,"o":6.19,"t":"2026-10-20T15:00:00Z","v":52185,"vw":6.22033},{"c":6.22,"h":6.24,"l":6.21,"n":194,"o":6.21,"t":"2026-10-20T15:15:00Z","v":17878,"vw":6.228999},{"c":6.2,"h":6.23,"l":6.2,"n":225,"o":6.225,"t":"2026-10-20T15:30:00Z","v":35384,"vw":6.216009},{"c":6.215,"h":6.22,"l":6.205,"n":181,"o":6.205,"t":"2026-10-20T15:45:00Z","v":27570,"vw":6.213304},{"c":6.225,"h":6.23,"l":6.215,"n":176,"o":6.215,"t":"2026-10-20T16:00:00Z","v":25483,"vw":6.223812},{"c":6.24,"h":6.25,"l":6.225,"n":160,"o":6.225,"t":"2026-10-20T16:15:00Z","v":16274,"vw":6.235003},{"c":6.28,"h":6.28,"l":6.2427,"n":160,"o":6.245,"t":"2026-10-20T16:30:00Z","v":31840,"vw":6.253311},{"c":6.2875,"h":6.3,"l":6.275,"n":245,"o":6.28,"t":"2026-10-20T16:45:00Z","v":58600,"vw":6.286411},{"c":6.285,"h":6.285,"l":6.27,"n":185,"o":6.285,"t":"2026-10-20T17:00:00Z","v":17552,"vw":6.281024},{"c":6.275,"h":6.285,"l":6.27,"n":152,"o":6.285,"t":"2026-10-20T17:15:00Z","v":7332,"vw":6.278313},{"c":6.28,"h":6.28,"l":6.26,"n":186,"o":6.275,"t":"2026-10-20T17:30:00Z","v":29893,"vw":6.266542},{"c":6.285,"h":6.285,"l":6.275,"n":172,"o":6.275,"t":"2026-10-20T17:45:00Z","v":27356,"vw":6.280905},{"c":6.2892,"h":6.295,"l":6.285,"n":144,"o":6.285,"t":"2026-10-20T18:00:00Z","v":14156,"vw":6.289386},{"c":6.265,"h":6.285,"l":6.26,"n":210,"o":6.285,"t":"2026-10-20T18:15:00Z","v":20656,"vw":6.272898},{"c":6.275,"h":6.275,"l":6.26,"n":161,"o":6.265,"t":"2026-10-20T18:30:00Z","v":17911,"vw":6.267662},{"c":6.285,"h":6.285,"l":6.275,"n":155,"o":6.275,"t":"2026-10-20T18:45:00Z","v":12699,"vw":6.279493},{"c":6.29,"h":6.295,"l":6.28,"n":203,"o":6.285,"t":"2026-10-20T19:00:00Z","v":21420,"vw":6.289807},{"c":6.275,"h":6.29,"l":6.27,"n":289,"o":6.29,"t":"2026-10-20T19:15:00Z","v":21802,"vw":6.281756},{"c":6.295,"h":6.295,"l":6.27,"n":413,"o":6.28,"t":"2026-10-20T19:30:00Z","v":33493,"vw":6.283411},{"c":6.23,"h":6.3,"l":6.23,"n":1080,"o":6.295,"t":"2026-10-20T19:45:00Z","v":99423,"vw":6.265616},{"c":6.24,"h":6.24,"l":6.24,"n":17,"o":6.24,"t":"2026-10-20T20:00:00Z","v":161260,"vw":6.24},{"c":6.2,"h":6.2,"l":6.2,"n":13,"o":6.2,"t":"2026-10-20T23:15:00Z","v":3000,"vw":6.2},{"c":6.175,"h":6.26,"l":6.165,"n":327,"o":6.22,"t":"2026-10-21T13:30:00Z","v":52573,"vw":6.208468},{"c":6.195,"h":6.195,"l":6.165,"n":326,"o":6.18,"t":"2026-10-21T13:45:00Z","v":33186,"vw":6.180528},{"c":6.245,"h":6.245,"l":6.195,"n":300,"o":6.195,"t":"2026-10-21T14:00:00Z","v":27075,"vw":6.222245},{"c":6.255,"h":6.28,"l":6.24,"n":279,"o":6.245,"t":"2026-10-21T14:15:00Z","v":35060,"vw":6.26454},{"c":6.225,"h":6.265,"l":6.225,"n":306,"o":6.25,"t":"2026-10-21T14:30:00Z","v":35979,"vw":6.255433},{"c":6.2331,"h":6.24,"l":6.225,"n":204,"o":6.225,"t":"2026-10-21T14:45:00Z","v":12939,"vw":6.232881},{"c":6.22,"h":6.235,"l":6.21,"n":324,"o":6.235,"t":"2026-10-21T15:00:00Z","v":28089,"vw":6.226939},{"c":6.185,"h":6.22,"l":6.185,"n":421,"o":6.215,"t":"2026-10-21T15:15:00Z","v":37944,"vw":6.206233},{"c":6.215,"h":6.22,"l":6.17,"n":429,"o":6.185,"t":"2026-10-21T15:30:00Z","v":37330,"vw":6.187709},{"c":6.21,"h":6.22,"l":6.21,"n":217,"o":6.215,"t":"2026-10-21T15:45:00Z","v":8847,"vw":6.214723},{"c":6.21,"h":6.215,"l":6.2008,"n":321,"o":6.21,"t":"2026-10-21T16:00:00Z","v":26069,"vw":6.208561},{"c":6.215,"h":6.22,"l":6.21,"n":197,"o":6.215,"t":"2026-10-21T16:15:00Z","v":13098,"vw":6.214491},{"c":6.19,"h":6.215,"l":6.165,"n":502,"o":6.215,"t":"2026-10-21T16:30:00Z","v":47333,"vw":6.18863},{"c":6.19,"h":6.205,"l":6.185,"n":244,"o":6.185,"t":"2026-10-21T16:45:00Z","v":17986,"vw":6.1975},{"c":6.19,"h":6.195,"l":6.18,"n":291,"o":6.195,"t":"2026-10-21T17:00:00Z","v":17186,"vw":6.187296},{"c":6.205,"h":6.205,"l":6.1812,"n":320,"o":6.185,"t":"2026-10-21T17:15:00Z","v":27664,"vw":6.197078},{"c":6.205,"h":6.215,"l":6.205,"n":196,"o":6.205,"t":"2026-10-21T17:30:00Z","v":10704,"vw":6.208837},{"c":6.185,"h":6.2,"l":6.17,"n":380,"o":6.2,"t":"2026-10-21T17:45:00Z","v":32174,"vw":6.186778},{"c":6.19,"h":6.195,"l":6.185,"n":370,"o":6.19,"t":"2026-10-21T18:00:00Z","v":26116,"vw":6.189288},{"c":6.195,"h":6.21,"l":6.19,"n":458,"o":6.195,"t":"2026-10-21T18:15:00Z","v":38452,"vw":6.198637},{"c":6.205,"h":6.21,"l":6.19,"n":373,"o":6.19,"t":"2026-10-21T18:30:00Z","v":32217,"vw":6.200372},{"c":6.23,"h":6.235,"l":6.2,"n":575,"o":6.205,"t":"2026-10-21T18:45:00Z","v":52936,"vw":6.221806},{"c":6.245,"h":6.26,"l":6.23,"n":521,"o":6.235,"t":"2026-10-21T19:00:00Z","v":36697,"vw":6.24306},{"c":6.235,"h":6.27,"l":6.23,"n":674,"o":6.25,"t":"2026-10-21T19:15:00Z","v":117499,"vw":6.248485},{"c":6.24,"h":6.245,"l":6.215,"n":670,"o":6.235,"t":"2026-10-21T19:30:00Z","v":49365,"vw":6.234421},{"c":6.25,"h":6.25,"l":6.21,"n":1790,"o":6.245,"t":"2026-10-21T19:45:00Z","v":212171,"vw":6.232318},{"c":6.25,"h":6.25,"l":6.25,"n":17,"o":6.25,"t":"2026-10-21T20:00:00Z","v":152065,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-21T20:45:00Z","v":750,"vw":6.25},{"c":6.2,"h":6.22,"l":6.2,"n":4,"o":6.22,"t":"2026-10-22T12:00:00Z","v":555,"vw":6.21},{"c":6.255,"h":6.31,"l":6.24,"n":339,"o":6.29,"t":"2026-10-22T13:30:00Z","v":59677,"vw":6.268013},{"c":6.18,"h":6.26,"l":6.16,"n":423,"o":6.26,"t":"2026-10-22T13:45:00Z","v":65417,"vw":6.21381},{"c":6.13,"h":6.185,"l":6.11,"n":428,"o":6.17,"t":"2026-10-22T14:00:00Z","v":54349,"vw":6.153961},{"c":6.09,"h":6.16,"l":6.09,"n":262,"o":6.135,"t":"2026-10-22T14:15:00Z","v":41916,"vw":6.121378},{"c":6.05,"h":6.105,"l":6.045,"n":584,"o":6.09,"t":"2026-10-22T14:30:00Z","v":94800,"vw":6.076071},{"c":6.08,"h":6.095,"l":6.05,"n":516,"o":6.055,"t":"2026-10-22T14:45:00Z","v":60685,"vw":6.074178},{"c":6.06,"h":6.11,"l":6.06,"n":331,"o":6.085,"t":"2026-10-22T15:00:00Z","v":37972,"vw":6.080507},{"c":6.035,"h":6.065,"l":6.0201,"n":363,"o":6.06,"t":"2026-10-22T15:15:00Z","v":54903,"vw":6.046594},{"c":6.05,"h":6.05,"l":6.02,"n":432,"o":6.035,"t":"2026-10-22T15:30:00Z","v":55328,"vw":6.031644},{"c":6.085,"h":6.09,"l":6.045,"n":300,"o":6.05,"t":"2026-10-22T15:45:00Z","v":30894,"vw":6.069727},{"c":6.135,"h":6.135,"l":6.09,"n":308,"o":6.09,"t":"2026-10-22T16:00:00Z","v":40027,"vw":6.121169},{"c":6.15,"h":6.155,"l":6.135,"n":297,"o":6.135,"t":"2026-10-22T16:15:00Z","v":41251,"vw":6.143205},{"c":6.175,"h":6.175,"l":6.145,"n":342,"o":6.15,"t":"2026-10-22T16:30:00Z","v":38734,"vw":6.159612},{"c":6.195,"h":6.195,"l":6.175,"n":308,"o":6.175,"t":"2026-10-22T16:45:00Z","v":42369,"vw":6.187271},{"c":6.17,"h":6.195,"l":6.17,"n":303,"o":6.19,"t":"2026-10-22T17:00:00Z","v":24098,"vw":6.185154},{"c":6.17,"h":6.175,"l":6.155,"n":326,"o":6.17,"t":"2026-10-22T17:15:00Z","v":30995,"vw":6.162666},{"c":6.175,"h":6.18,"l":6.165,"n":262,"o":6.165,"t":"2026-10-22T17:30:00Z","v":25923,"vw":6.172179},{"c":6.205,"h":6.21,"l":6.18,"n":238,"o":6.18,"t":"2026-10-22T17:45:00Z","v":20250,"vw":6.192574},{"c":6.19,"h":6.2,"l":6.19,"n":235,"o":6.2,"t":"2026-10-22T18:00:00Z","v":22295,"vw":6.196412},{"c":6.205,"h":6.205,"l":6.185,"n":265,"o":6.19,"t":"2026-10-22T18:15:00Z","v":21236,"vw":6.192504},{"c":6.195,"h":6.205,"l":6.19,"n":219,"o":6.205,"t":"2026-10-22T18:30:00Z","v":25423,"vw":6.198833},{"c":6.215,"h":6.215,"l":6.195,"n":350,"o":6.195,"t":"2026-10-22T18:45:00Z","v":33412,"vw":6.204316},{"c":6.245,"h":6.25,"l":6.2,"n":498,"o":6.215,"t":"2026-10-22T19:00:00Z","v":64557,"vw":6.218601},{"c":6.215,"h":6.24,"l":6.215,"n":315,"o":6.24,"t":"2026-10-22T19:15:00Z","v":37025,"vw":6.222338},{"c":6.195,"h":6.215,"l":6.185,"n":680,"o":6.215,"t":"2026-10-22T19:30:00Z","v":56650,"vw":6.200063},{"c":6.23,"h":6.23,"l":6.19,"n":1612,"o":6.195,"t":"2026-10-22T19:45:00Z","v":174719,"vw":6.203064},{"c":6.23,"h":6.23,"l":6.23,"n":19,"o":6.23,"t":"2026-10-22T20:00:00Z","v":189261,"vw":6.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.11384401134410099,"strike":8.55376045376404,"iv":0.9430296560827851,"gamma":0.14520050384408925,"theta":-0.006752530239809622,"vega":0.004085046305614193,"rho":0.000634934870114611,"breakevenPct":39.12687744956886},{"delta":0.2,"premium":0.30940450512800877,"strike":11.807354638691068,"iv":1.9566946533937237,"gamma":0.0960906486793882,"theta":-0.017124119794297097,"vega":0.00488484312336952,"rho":0.0007322436017897291,"breakevenPct":94.49051595215212},{"delta":0.25,"premium":0.12893988124690747,"strike":6.987877288471054,"iv":0.5255944334487876,"gamma":0.34164079663532904,"theta":-0.005203636813458683,"vega":0.0055121227115289455,"rho":0.0010977180770962043,"breakevenPct":14.23462551714223},{"delta":0.3,"premium":0.16914275111331023,"strike":6.864176150420584,"iv":0.5163539584364176,"gamma":0.3573632112815438,"theta":-0.005240747154873824,"vega":0.005635823849579415,"rho":0.0013118777991555448,"breakevenPct":12.894364390592195},{"delta":0.35,"premium":0.209345620979713,"strike":6.740475012370114,"iv":0.5071134834240475,"gamma":0.3730856259277585,"theta":-0.005277857496288965,"vega":0.005759524987629886,"rho":0.0015260375212148853,"breakevenPct":11.554103264042158},{"delta":0.4,"premium":0.2495484908461158,"strike":6.616773874319644,"iv":0.49787300841167736,"gamma":0.3888080405739733,"theta":-0.005314967837704107,"vega":0.005883226125680356,"rho":0.001740197243274226,"breakevenPct":10.21384213749212},{"delta":0.45,"premium":0.28975136071251856,"strike":6.493072736269173,"iv":0.48863253339930723,"gamma":0.40453045522018805,"theta":-0.005352078179119248,"vega":0.006006927263730826,"rho":0.0019543569653335665,"breakevenPct":8.873581010942086},{"delta":0.5,"premium":0.32995423057892137,"strike":6.369371598218704,"iv":0.4793920583869371,"gamma":0.42025286986640276,"theta":-0.005389188520534389,"vega":0.0061306284017812965,"rho":0.002168516687392907,"breakevenPct":7.533319884392048},{"delta":0.55,"premium":0.3701571004453241,"strike":6.245670460168234,"iv":0.47015158337456703,"gamma":0.4359752845126175,"theta":-0.0054262988619495295,"vega":0.006254329539831766,"rho":0.0023826764094522475,"breakevenPct":6.19305875784201},{"delta":0.6,"premium":0.4103599703117269,"strike":6.121969322117764,"iv":0.4609111083621969,"gamma":0.4516976991588323,"theta":-0.00546340920336467,"vega":0.006378030677882236,"rho":0.002596836131511588,"breakevenPct":4.852797631291976}],"put":[{"delta":0.1,"premium":0.12940020678123157,"strike":4.0586694237497545,"iv":1.3782393054903994,"gamma":0.0762866464678057,"theta":-0.0069117990367953555,"vega":0.002998545006231411,"rho":-0.0006047780887442674,"breakevenPct":36.92986810644426},{"delta":0.15,"premium":0.1565137623154529,"strike":4.420183497539371,"iv":1.2265932523264516,"gamma":0.1329930437736147,"theta":-0.0067792480057347684,"vega":0.003669207016244183,"rho":-0.0008783872633643245,"breakevenPct":31.562283543757328},{"delta":0.2,"premium":0.1836273178496742,"strike":4.781697571328989,"iv":1.0749471991625037,"gamma":0.18969944107942371,"theta":-0.0066466969746741805,"vega":0.004339869026256956,"rho":-0.0011519964379843818,"breakevenPct":26.19469898107039},{"delta":0.25,"premium":0.21074087338389552,"strike":5.1432116451186065,"iv":0.9233011459985562,"gamma":0.2464058383852327,"theta":-0.0065141459436135925,"vega":0.005010531036269729,"rho":-0.001425605612604439,"breakevenPct":20.82711441838346},{"delta":0.3,"premium":0.2378544289181168,"strike":5.504725718908224,"iv":0.7716550928346084,"gamma":0.3031122356910417,"theta":-0.006381594912553005,"vega":0.0056811930462825014,"rho":-0.001699214787224496,"breakevenPct":15.459529855696523},{"delta":0.35,"premium":0.26496798445233816,"strike":5.866239792697842,"iv":0.6200090396706607,"gamma":0.3598186329968507,"theta":-0.006249043881492417,"vega":0.006351855056295274,"rho":-0.001972823961844553,"breakevenPct":10.09194529300959},{"delta":0.4,"premium":0.33949044585987265,"strike":6.095541401273885,"iv":0.5728617834394905,"gamma":0.37326178343949046,"theta":-0.006219108280254777,"vega":0.0065522292993630575,"rho":-0.0022804083944961005,"breakevenPct":7.60752880555358},{"delta":0.45,"premium":0.44185623293903553,"strike":6.247194419168942,"iv":0.5870868365180467,"gamma":0.36129636032757056,"theta":-0.006249438883833788,"vega":0.006476402790415529,"rho":-0.0026079465501185227,"breakevenPct":6.816401505137958},{"delta":0.5,"premium":0.5442220200181984,"strike":6.398847437063997,"iv":0.601311889596603,"gamma":0.3493309372156506,"theta":-0.0062797694874127995,"vega":0.0064005762814680015,"rho":-0.0029354847057409443,"breakevenPct":6.0252742047223355},{"delta":0.55,"premium":0.6465878070973612,"strike":6.550500454959054,"iv":0.6155369426751592,"gamma":0.33736551410373067,"theta":-0.006310100090991811,"vega":0.006324749772520473,"rho":-0.003263022861363367,"breakevenPct":5.234146904306713},{"delta":0.6,"premium":0.748953594176524,"strike":6.70215347285411,"iv":0.6297619957537155,"gamma":0.3254000909918108,"theta":-0.006340430694570822,"vega":0.0062489232635729456,"rho":-0.003590561016985788,"breakevenPct":4.443019603891091},{"delta":0.65,"premium":0.8513193812556868,"strike":6.853806490749166,"iv":0.6439870488322716,"gamma":0.3134346678798908,"theta":-0.006370761298149834,"vega":0.006173096754625417,"rho":-0.00391809917260821,"breakevenPct":3.651892303475469},{"delta":0.7,"premium":0.9949693490287609,"strike":7.044969349028761,"iv":0.6702138029347555,"gamma":0.29888749217125143,"theta":-0.00646653167702895,"vega":0.006077898100549649,"rho":-0.004278159339283562,"breakevenPct":2.889245585874809},{"delta":0.75,"premium":2.2441179331610717,"strike":8.294117933161072,"iv":1.0178194400113163,"gamma":0.21520671915045392,"theta":-0.008314633816722065,"vega":0.005463956449150968,"rho":-0.00550908669082077,"breakevenPct":2.889245585874809},{"delta":0.8,"premium":3.4932665172933826,"strike":9.543266517293382,"iv":1.365425077087877,"gamma":0.13152594612965635,"theta":-0.01016273595641518,"vega":0.0048500147977522876,"rho":-0.006740014042357977,"breakevenPct":2.889245585874809},{"delta":0.85,"premium":6.654576160223293,"strike":12.718643962117422,"iv":1.9295602283109479,"gamma":0.06903979285459973,"theta":-0.012201357155904776,"vega":0.004083065389307615,"rho":-0.00948922891996331,"breakevenPct":2.6634381718438385}]},"raw":{"call":[{"delta":0.15,"premium":0.11384401134410099,"strike":8.55376045376404,"iv":0.9430296560827851,"gamma":0.14520050384408925,"theta":-0.006752530239809622,"vega":0.004085046305614193,"rho":0.000634934870114611,"breakevenPct":39.12687744956886},{"delta":0.2,"premium":0.30940450512800877,"strike":11.807354638691068,"iv":1.9566946533937237,"gamma":0.0960906486793882,"theta":-0.017124119794297097,"vega":0.00488484312336952,"rho":0.0007322436017897291,"breakevenPct":94.49051595215212},{"delta":0.25,"premium":0.12893988124690747,"strike":6.987877288471054,"iv":0.5255944334487876,"gamma":0.34164079663532904,"theta":-0.005203636813458683,"vega":0.0055121227115289455,"rho":0.0010977180770962043,"breakevenPct":14.23462551714223},{"delta":0.3,"premium":0.16914275111331023,"strike":6.864176150420584,"iv":0.5163539584364176,"gamma":0.3573632112815438,"theta":-0.005240747154873824,"vega":0.005635823849579415,"rho":0.0013118777991555448,"breakevenPct":12.894364390592195},{"delta":0.35,"premium":0.209345620979713,"strike":6.740475012370114,"iv":0.5071134834240475,"gamma":0.3730856259277585,"theta":-0.005277857496288965,"vega":0.005759524987629886,"rho":0.0015260375212148853,"breakevenPct":11.554103264042158},{"delta":0.4,"premium":0.2495484908461158,"strike":6.616773874319644,"iv":0.49787300841167736,"gamma":0.3888080405739733,"theta":-0.005314967837704107,"vega":0.005883226125680356,"rho":0.001740197243274226,"breakevenPct":10.21384213749212},{"delta":0.45,"premium":0.28975136071251856,"strike":6.493072736269173,"iv":0.48863253339930723,"gamma":0.40453045522018805,"theta":-0.005352078179119248,"vega":0.006006927263730826,"rho":0.0019543569653335665,"breakevenPct":8.873581010942086},{"delta":0.5,"premium":0.32995423057892137,"strike":6.369371598218704,"iv":0.4793920583869371,"gamma":0.42025286986640276,"theta":-0.005389188520534389,"vega":0.0061306284017812965,"rho":0.002168516687392907,"breakevenPct":7.533319884392048},{"delta":0.55,"premium":0.3701571004453241,"strike":6.245670460168234,"iv":0.47015158337456703,"gamma":0.4359752845126175,"theta":-0.0054262988619495295,"vega":0.006254329539831766,"rho":0.0023826764094522475,"breakevenPct":6.19305875784201},{"delta":0.6,"premium":0.4103599703117269,"strike":6.121969322117764,"iv":0.4609111083621969,"gamma":0.4516976991588323,"theta":-0.00546340920336467,"vega":0.006378030677882236,"rho":0.002596836131511588,"breakevenPct":4.852797631291976}],"put":[{"delta":0.1,"premium":0.12940020678123157,"strike":4.0586694237497545,"iv":1.3782393054903994,"gamma":0.0762866464678057,"theta":-0.0069117990367953555,"vega":0.002998545006231411,"rho":-0.0006047780887442674,"breakevenPct":36.92986810644426},{"delta":0.15,"premium":0.1565137623154529,"strike":4.420183497539371,"iv":1.2265932523264516,"gamma":0.1329930437736147,"theta":-0.0067792480057347684,"vega":0.003669207016244183,"rho":-0.0008783872633643245,"breakevenPct":31.562283543757328},{"delta":0.2,"premium":0.1836273178496742,"strike":4.781697571328989,"iv":1.0749471991625037,"gamma":0.18969944107942371,"theta":-0.0066466969746741805,"vega":0.004339869026256956,"rho":-0.0011519964379843818,"breakevenPct":26.19469898107039},{"delta":0.25,"premium":0.21074087338389552,"strike":5.1432116451186065,"iv":0.9233011459985562,"gamma":0.2464058383852327,"theta":-0.0065141459436135925,"vega":0.005010531036269729,"rho":-0.001425605612604439,"breakevenPct":20.82711441838346},{"delta":0.3,"premium":0.2378544289181168,"strike":5.504725718908224,"iv":0.7716550928346084,"gamma":0.3031122356910417,"theta":-0.006381594912553005,"vega":0.0056811930462825014,"rho":-0.001699214787224496,"breakevenPct":15.459529855696523},{"delta":0.35,"premium":0.26496798445233816,"strike":5.866239792697842,"iv":0.6200090396706607,"gamma":0.3598186329968507,"theta":-0.006249043881492417,"vega":0.006351855056295274,"rho":-0.001972823961844553,"breakevenPct":10.09194529300959},{"delta":0.4,"premium":0.33949044585987265,"strike":6.095541401273885,"iv":0.5728617834394905,"gamma":0.37326178343949046,"theta":-0.006219108280254777,"vega":0.0065522292993630575,"rho":-0.0022804083944961005,"breakevenPct":7.60752880555358},{"delta":0.45,"premium":0.44185623293903553,"strike":6.247194419168942,"iv":0.5870868365180467,"gamma":0.36129636032757056,"theta":-0.006249438883833788,"vega":0.006476402790415529,"rho":-0.0026079465501185227,"breakevenPct":6.816401505137958},{"delta":0.5,"premium":0.5442220200181984,"strike":6.398847437063997,"iv":0.601311889596603,"gamma":0.3493309372156506,"theta":-0.0062797694874127995,"vega":0.0064005762814680015,"rho":-0.0029354847057409443,"breakevenPct":6.0252742047223355},{"delta":0.55,"premium":0.6465878070973612,"strike":6.550500454959054,"iv":0.6155369426751592,"gamma":0.33736551410373067,"theta":-0.006310100090991811,"vega":0.006324749772520473,"rho":-0.003263022861363367,"breakevenPct":5.234146904306713},{"delta":0.6,"premium":0.748953594176524,"strike":6.70215347285411,"iv":0.6297619957537155,"gamma":0.3254000909918108,"theta":-0.006340430694570822,"vega":0.0062489232635729456,"rho":-0.003590561016985788,"breakevenPct":4.443019603891091},{"delta":0.65,"premium":0.8513193812556868,"strike":6.853806490749166,"iv":0.6439870488322716,"gamma":0.3134346678798908,"theta":-0.006370761298149834,"vega":0.006173096754625417,"rho":-0.00391809917260821,"breakevenPct":3.651892303475469},{"delta":0.7,"premium":0.9949693490287609,"strike":7.044969349028761,"iv":0.6702138029347555,"gamma":0.29888749217125143,"theta":-0.00646653167702895,"vega":0.006077898100549649,"rho":-0.004278159339283562,"breakevenPct":2.889245585874809},{"delta":0.75,"premium":2.2441179331610717,"strike":8.294117933161072,"iv":1.0178194400113163,"gamma":0.21520671915045392,"theta":-0.008314633816722065,"vega":0.005463956449150968,"rho":-0.00550908669082077,"breakevenPct":2.889245585874809},{"delta":0.8,"premium":3.4932665172933826,"strike":9.543266517293382,"iv":1.365425077087877,"gamma":0.13152594612965635,"theta":-0.01016273595641518,"vega":0.0048500147977522876,"rho":-0.006740014042357977,"breakevenPct":2.889245585874809},{"delta":0.85,"premium":6.654576160223293,"strike":12.718643962117422,"iv":1.9295602283109479,"gamma":0.06903979285459973,"theta":-0.012201357155904776,"vega":0.004083065389307615,"rho":-0.00948922891996331,"breakevenPct":2.6634381718438385}]}},"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"}}