{"symbol":"ELVA","url":"https://intraalpha.com/companies/ELVA","capturedAt":"2026-10-22T23:58:10.665Z","state":"ready","quote":{"symbol":"ELVA","last_price":5.21,"prev_close":5.52,"regular_close":5.2,"change":-0.31,"change_pct":-5.6159,"regular_change":-0.32,"regular_change_pct":-5.7971,"extended_change":0.01,"extended_change_pct":0.1923,"bid":5.1,"ask":5.2,"bid_size":700,"ask_size":200,"volume":337815,"vwap":5.221463,"open":5.385,"high":5.43,"low":5.15,"close":5.2,"trade_count":4143,"last_trade_at":"2026-10-22T20:00:01.114514089Z","last_quote_at":"2026-10-22T23:56:45.278814154Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:04.660167585-04:00","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":"ELVA","fetched_at":"2026-10-22T23:58:10.169247+00:00","name":"Electrovaya Inc.","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"Electrovaya Inc., engages in the designing, developing, and manufacturing lithium-ion advanced battery and battery systems in North America. The company is headquartered in Mississauga, Canada.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":275994000,"ebitda":7716000,"pe_ratio":55.2,"peg_ratio":0.435,"book_value":1.345,"dividend_per_share":null,"dividend_yield":null,"eps":0.1,"revenue_ttm":71824000,"gross_profit_ttm":23703000,"profit_margin":0.0614,"operating_margin_ttm":0.0445,"return_on_assets_ttm":0.0487,"return_on_equity_ttm":0.0985,"quarterly_earnings_growth":-0.693,"quarterly_revenue_growth":0.034,"analyst_target_price":14.6,"analyst_number":0,"beta":0.763,"fifty_two_week_high":12.78,"fifty_two_week_low":4.1,"fifty_day_ma":6.44,"two_hundred_day_ma":8.55,"shares_outstanding":49998900,"forward_pe":26.18,"price_to_sales":3.843,"price_to_book":4.956,"ev_to_revenue":5.05,"ev_to_ebitda":56.96},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:10.169247+00:00"},"optionObservedAt":"2026-10-22T19:59:14.791Z","bars":[{"c":5.12,"h":5.12,"l":5.12,"n":4,"o":5.12,"t":"2026-10-15T08:00:00Z","v":200,"vw":5.12},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-15T13:10:00Z","v":100,"vw":5.1},{"c":5.065,"h":5.08,"l":5,"n":188,"o":5,"t":"2026-10-15T13:30:00Z","v":15716,"vw":5.034002},{"c":5.11,"h":5.11,"l":5.04,"n":129,"o":5.06,"t":"2026-10-15T13:35:00Z","v":25699,"vw":5.059976},{"c":5.065,"h":5.11,"l":5.06,"n":57,"o":5.11,"t":"2026-10-15T13:40:00Z","v":7266,"vw":5.085397},{"c":5.04,"h":5.06,"l":5.025,"n":85,"o":5.0502,"t":"2026-10-15T13:45:00Z","v":7569,"vw":5.043064},{"c":4.99,"h":5.035,"l":4.98,"n":116,"o":5.0201,"t":"2026-10-15T13:50:00Z","v":13166,"vw":4.999757},{"c":5.04,"h":5.04,"l":4.96,"n":133,"o":4.98,"t":"2026-10-15T13:55:00Z","v":22826,"vw":4.986301},{"c":5.105,"h":5.119,"l":5.04,"n":93,"o":5.06,"t":"2026-10-15T14:00:00Z","v":5791,"vw":5.092439},{"c":5.11,"h":5.125,"l":5.105,"n":34,"o":5.105,"t":"2026-10-15T14:05:00Z","v":2653,"vw":5.111135},{"c":5.11,"h":5.1302,"l":5.11,"n":387,"o":5.12,"t":"2026-10-15T14:10:00Z","v":38307,"vw":5.117692},{"c":5.16,"h":5.16,"l":5.1,"n":107,"o":5.1,"t":"2026-10-15T14:15:00Z","v":8680,"vw":5.120601},{"c":5.19,"h":5.21,"l":5.17,"n":117,"o":5.17,"t":"2026-10-15T14:20:00Z","v":33758,"vw":5.194082},{"c":5.206,"h":5.21,"l":5.198,"n":46,"o":5.2,"t":"2026-10-15T14:25:00Z","v":3135,"vw":5.200089},{"c":5.22,"h":5.22,"l":5.16,"n":103,"o":5.19,"t":"2026-10-15T14:30:00Z","v":18113,"vw":5.16834},{"c":5.25,"h":5.25,"l":5.22,"n":19,"o":5.22,"t":"2026-10-15T14:35:00Z","v":1653,"vw":5.223536},{"c":5.25,"h":5.26,"l":5.24,"n":48,"o":5.25,"t":"2026-10-15T14:40:00Z","v":2877,"vw":5.252422},{"c":5.25,"h":5.26,"l":5.245,"n":62,"o":5.2484,"t":"2026-10-15T14:45:00Z","v":8463,"vw":5.251377},{"c":5.28,"h":5.28,"l":5.24,"n":82,"o":5.24,"t":"2026-10-15T14:50:00Z","v":3866,"vw":5.268366},{"c":5.29,"h":5.32,"l":5.28,"n":49,"o":5.3,"t":"2026-10-15T14:55:00Z","v":3204,"vw":5.303404},{"c":5.285,"h":5.295,"l":5.28,"n":23,"o":5.295,"t":"2026-10-15T15:00:00Z","v":3402,"vw":5.281833},{"c":5.355,"h":5.355,"l":5.32,"n":31,"o":5.32,"t":"2026-10-15T15:05:00Z","v":2578,"vw":5.341421},{"c":5.375,"h":5.375,"l":5.35,"n":14,"o":5.35,"t":"2026-10-15T15:10:00Z","v":4046,"vw":5.369486},{"c":5.42,"h":5.43,"l":5.39,"n":89,"o":5.39,"t":"2026-10-15T15:15:00Z","v":11880,"vw":5.418646},{"c":5.375,"h":5.4,"l":5.375,"n":51,"o":5.39,"t":"2026-10-15T15:20:00Z","v":2356,"vw":5.39107},{"c":5.34,"h":5.39,"l":5.34,"n":49,"o":5.39,"t":"2026-10-15T15:25:00Z","v":2919,"vw":5.37178},{"c":5.29,"h":5.34,"l":5.29,"n":80,"o":5.34,"t":"2026-10-15T15:30:00Z","v":5793,"vw":5.315294},{"c":5.26,"h":5.29,"l":5.26,"n":55,"o":5.28,"t":"2026-10-15T15:35:00Z","v":4762,"vw":5.273836},{"c":5.25,"h":5.26,"l":5.24,"n":46,"o":5.25,"t":"2026-10-15T15:40:00Z","v":4675,"vw":5.252323},{"c":5.22,"h":5.25,"l":5.22,"n":39,"o":5.25,"t":"2026-10-15T15:45:00Z","v":2030,"vw":5.234849},{"c":5.22,"h":5.24,"l":5.21,"n":39,"o":5.24,"t":"2026-10-15T15:50:00Z","v":3090,"vw":5.225396},{"c":5.24,"h":5.24,"l":5.2019,"n":37,"o":5.21,"t":"2026-10-15T15:55:00Z","v":2959,"vw":5.215565},{"c":5.25,"h":5.26,"l":5.22,"n":93,"o":5.22,"t":"2026-10-15T16:00:00Z","v":5915,"vw":5.242286},{"c":5.21,"h":5.25,"l":5.21,"n":57,"o":5.24,"t":"2026-10-15T16:05:00Z","v":3017,"vw":5.236898},{"c":5.2119,"h":5.2119,"l":5.21,"n":13,"o":5.21,"t":"2026-10-15T16:10:00Z","v":1269,"vw":5.211035},{"c":5.22,"h":5.23,"l":5.21,"n":26,"o":5.22,"t":"2026-10-15T16:15:00Z","v":3094,"vw":5.221212},{"c":5.24,"h":5.24,"l":5.2363,"n":29,"o":5.2363,"t":"2026-10-15T16:20:00Z","v":6974,"vw":5.239881},{"c":5.23,"h":5.24,"l":5.23,"n":23,"o":5.24,"t":"2026-10-15T16:25:00Z","v":2745,"vw":5.238333},{"c":5.25,"h":5.25,"l":5.235,"n":27,"o":5.235,"t":"2026-10-15T16:30:00Z","v":5609,"vw":5.246405},{"c":5.26,"h":5.29,"l":5.26,"n":52,"o":5.26,"t":"2026-10-15T16:35:00Z","v":3901,"vw":5.271632},{"c":5.26,"h":5.27,"l":5.25,"n":52,"o":5.25,"t":"2026-10-15T16:40:00Z","v":8031,"vw":5.253235},{"c":5.28,"h":5.28,"l":5.26,"n":41,"o":5.27,"t":"2026-10-15T16:45:00Z","v":3301,"vw":5.269798},{"c":5.25,"h":5.275,"l":5.25,"n":59,"o":5.275,"t":"2026-10-15T16:50:00Z","v":4606,"vw":5.266888},{"c":5.28,"h":5.29,"l":5.275,"n":13,"o":5.275,"t":"2026-10-15T16:55:00Z","v":1768,"vw":5.28},{"c":5.3,"h":5.3,"l":5.28,"n":39,"o":5.28,"t":"2026-10-15T17:00:00Z","v":2515,"vw":5.283333},{"c":5.32,"h":5.34,"l":5.31,"n":87,"o":5.31,"t":"2026-10-15T17:05:00Z","v":7199,"vw":5.323237},{"c":5.33,"h":5.34,"l":5.31,"n":43,"o":5.33,"t":"2026-10-15T17:10:00Z","v":3672,"vw":5.325998},{"c":5.33,"h":5.35,"l":5.33,"n":27,"o":5.34,"t":"2026-10-15T17:15:00Z","v":2529,"vw":5.337403},{"c":5.36,"h":5.36,"l":5.34,"n":26,"o":5.345,"t":"2026-10-15T17:20:00Z","v":1876,"vw":5.349816},{"c":5.37,"h":5.375,"l":5.36,"n":49,"o":5.36,"t":"2026-10-15T17:25:00Z","v":4462,"vw":5.368281},{"c":5.363,"h":5.39,"l":5.36,"n":28,"o":5.36,"t":"2026-10-15T17:30:00Z","v":2211,"vw":5.375843},{"c":5.38,"h":5.38,"l":5.37,"n":18,"o":5.38,"t":"2026-10-15T17:35:00Z","v":1626,"vw":5.375097},{"c":5.38,"h":5.4,"l":5.37,"n":37,"o":5.37,"t":"2026-10-15T17:40:00Z","v":2231,"vw":5.381538},{"c":5.38,"h":5.39,"l":5.38,"n":18,"o":5.39,"t":"2026-10-15T17:45:00Z","v":1509,"vw":5.38438},{"c":5.41,"h":5.415,"l":5.385,"n":94,"o":5.39,"t":"2026-10-15T17:50:00Z","v":5048,"vw":5.40571},{"c":5.4,"h":5.405,"l":5.4,"n":41,"o":5.4,"t":"2026-10-15T17:55:00Z","v":3238,"vw":5.402419},{"c":5.3699,"h":5.39,"l":5.3501,"n":57,"o":5.39,"t":"2026-10-15T18:00:00Z","v":7445,"vw":5.363929},{"c":5.35,"h":5.37,"l":5.35,"n":59,"o":5.36,"t":"2026-10-15T18:05:00Z","v":9750,"vw":5.363816},{"c":5.34,"h":5.37,"l":5.34,"n":90,"o":5.36,"t":"2026-10-15T18:10:00Z","v":10582,"vw":5.355492},{"c":5.34,"h":5.36,"l":5.34,"n":66,"o":5.34,"t":"2026-10-15T18:15:00Z","v":3672,"vw":5.347794},{"c":5.345,"h":5.35,"l":5.34,"n":36,"o":5.345,"t":"2026-10-15T18:20:00Z","v":1980,"vw":5.34375},{"c":5.37,"h":5.37,"l":5.335,"n":144,"o":5.345,"t":"2026-10-15T18:25:00Z","v":10958,"vw":5.345694},{"c":5.38,"h":5.38,"l":5.37,"n":59,"o":5.37,"t":"2026-10-15T18:30:00Z","v":3399,"vw":5.377248},{"c":5.35,"h":5.39,"l":5.35,"n":111,"o":5.38,"t":"2026-10-15T18:35:00Z","v":7136,"vw":5.377286},{"c":5.37,"h":5.37,"l":5.35,"n":70,"o":5.35,"t":"2026-10-15T18:40:00Z","v":8650,"vw":5.366762},{"c":5.365,"h":5.38,"l":5.35,"n":64,"o":5.375,"t":"2026-10-15T18:45:00Z","v":3206,"vw":5.36625},{"c":5.355,"h":5.36,"l":5.35,"n":102,"o":5.359,"t":"2026-10-15T18:50:00Z","v":5628,"vw":5.355713},{"c":5.33,"h":5.36,"l":5.33,"n":166,"o":5.36,"t":"2026-10-15T18:55:00Z","v":8357,"vw":5.341137},{"c":5.35,"h":5.35,"l":5.33,"n":112,"o":5.34,"t":"2026-10-15T19:00:00Z","v":5101,"vw":5.342322},{"c":5.35,"h":5.37,"l":5.34,"n":80,"o":5.34,"t":"2026-10-15T19:05:00Z","v":4333,"vw":5.354728},{"c":5.38,"h":5.39,"l":5.36,"n":144,"o":5.36,"t":"2026-10-15T19:10:00Z","v":6645,"vw":5.373906},{"c":5.39,"h":5.4,"l":5.38,"n":57,"o":5.385,"t":"2026-10-15T19:15:00Z","v":2948,"vw":5.390962},{"c":5.4,"h":5.41,"l":5.38,"n":129,"o":5.4,"t":"2026-10-15T19:20:00Z","v":8252,"vw":5.398432},{"c":5.365,"h":5.38,"l":5.365,"n":117,"o":5.38,"t":"2026-10-15T19:25:00Z","v":5533,"vw":5.374938},{"c":5.37,"h":5.39,"l":5.37,"n":104,"o":5.37,"t":"2026-10-15T19:30:00Z","v":6295,"vw":5.375115},{"c":5.38,"h":5.39,"l":5.37,"n":79,"o":5.38,"t":"2026-10-15T19:35:00Z","v":5041,"vw":5.381382},{"c":5.385,"h":5.41,"l":5.37,"n":186,"o":5.38,"t":"2026-10-15T19:40:00Z","v":11131,"vw":5.385582},{"c":5.405,"h":5.41,"l":5.385,"n":137,"o":5.39,"t":"2026-10-15T19:45:00Z","v":8143,"vw":5.395659},{"c":5.395,"h":5.405,"l":5.385,"n":213,"o":5.4,"t":"2026-10-15T19:50:00Z","v":13654,"vw":5.394686},{"c":5.37,"h":5.395,"l":5.365,"n":378,"o":5.395,"t":"2026-10-15T19:55:00Z","v":47353,"vw":5.384214},{"c":5.36,"h":5.36,"l":5.36,"n":5,"o":5.36,"t":"2026-10-15T20:00:00Z","v":10574,"vw":5.36},{"c":5.4528,"h":5.4528,"l":5.4528,"n":1,"o":5.4528,"t":"2026-10-16T11:25:00Z","v":100,"vw":5.4528},{"c":5.416,"h":5.416,"l":5.416,"n":1,"o":5.416,"t":"2026-10-16T12:15:00Z","v":100,"vw":5.416},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-16T12:40:00Z","v":1100,"vw":5.4},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-16T12:50:00Z","v":100,"vw":5.36},{"c":5.28,"h":5.34,"l":5.23,"n":38,"o":5.34,"t":"2026-10-16T13:30:00Z","v":5746,"vw":5.293613},{"c":5.26,"h":5.31,"l":5.25,"n":123,"o":5.31,"t":"2026-10-16T13:35:00Z","v":7077,"vw":5.270578},{"c":5.29,"h":5.29,"l":5.22,"n":96,"o":5.27,"t":"2026-10-16T13:40:00Z","v":5607,"vw":5.245478},{"c":5.28,"h":5.29,"l":5.26,"n":28,"o":5.29,"t":"2026-10-16T13:45:00Z","v":2660,"vw":5.276098},{"c":5.23,"h":5.23,"l":5.2,"n":33,"o":5.2252,"t":"2026-10-16T13:50:00Z","v":3116,"vw":5.219192},{"c":5.22,"h":5.23,"l":5.21,"n":37,"o":5.23,"t":"2026-10-16T13:55:00Z","v":1848,"vw":5.225455},{"c":5.23,"h":5.23,"l":5.205,"n":20,"o":5.21,"t":"2026-10-16T14:00:00Z","v":956,"vw":5.21707},{"c":5.21,"h":5.255,"l":5.21,"n":43,"o":5.23,"t":"2026-10-16T14:05:00Z","v":18543,"vw":5.23223},{"c":5.2599,"h":5.2599,"l":5.2,"n":85,"o":5.2086,"t":"2026-10-16T14:10:00Z","v":3934,"vw":5.224216},{"c":5.25,"h":5.26,"l":5.24,"n":40,"o":5.26,"t":"2026-10-16T14:15:00Z","v":2564,"vw":5.244679},{"c":5.23,"h":5.23,"l":5.23,"n":7,"o":5.23,"t":"2026-10-16T14:20:00Z","v":384,"vw":5.23},{"c":5.23,"h":5.23,"l":5.23,"n":4,"o":5.23,"t":"2026-10-16T14:25:00Z","v":217,"vw":5.23},{"c":5.23,"h":5.23,"l":5.23,"n":10,"o":5.23,"t":"2026-10-16T14:30:00Z","v":559,"vw":5.23},{"c":5.24,"h":5.24,"l":5.24,"n":27,"o":5.24,"t":"2026-10-16T14:35:00Z","v":1999,"vw":5.24},{"c":5.23,"h":5.24,"l":5.22,"n":66,"o":5.24,"t":"2026-10-16T14:40:00Z","v":5195,"vw":5.2325},{"c":5.225,"h":5.24,"l":5.22,"n":29,"o":5.24,"t":"2026-10-16T14:45:00Z","v":1249,"vw":5.231565},{"c":5.18,"h":5.22,"l":5.18,"n":54,"o":5.22,"t":"2026-10-16T14:50:00Z","v":7374,"vw":5.199976},{"c":5.18,"h":5.19,"l":5.18,"n":36,"o":5.19,"t":"2026-10-16T14:55:00Z","v":2257,"vw":5.188187},{"c":5.155,"h":5.19,"l":5.155,"n":105,"o":5.175,"t":"2026-10-16T15:05:00Z","v":6264,"vw":5.180285},{"c":5.155,"h":5.155,"l":5.145,"n":41,"o":5.155,"t":"2026-10-16T15:10:00Z","v":3692,"vw":5.152221},{"c":5.17,"h":5.185,"l":5.16,"n":62,"o":5.16,"t":"2026-10-16T15:15:00Z","v":4534,"vw":5.177157},{"c":5.17,"h":5.17,"l":5.17,"n":12,"o":5.17,"t":"2026-10-16T15:20:00Z","v":369,"vw":5.17},{"c":5.17,"h":5.17,"l":5.16,"n":21,"o":5.16,"t":"2026-10-16T15:25:00Z","v":1099,"vw":5.16637},{"c":5.195,"h":5.1977,"l":5.18,"n":38,"o":5.18,"t":"2026-10-16T15:30:00Z","v":3801,"vw":5.187011},{"c":5.191,"h":5.191,"l":5.191,"n":4,"o":5.191,"t":"2026-10-16T15:35:00Z","v":104,"vw":5.191},{"c":5.24,"h":5.24,"l":5.2,"n":51,"o":5.2,"t":"2026-10-16T15:40:00Z","v":3150,"vw":5.210976},{"c":5.23,"h":5.24,"l":5.23,"n":15,"o":5.24,"t":"2026-10-16T15:45:00Z","v":538,"vw":5.233333},{"c":5.24,"h":5.24,"l":5.22,"n":46,"o":5.22,"t":"2026-10-16T15:50:00Z","v":2147,"vw":5.229},{"c":5.24,"h":5.24,"l":5.2201,"n":39,"o":5.2201,"t":"2026-10-16T15:55:00Z","v":19373,"vw":5.237956},{"c":5.18,"h":5.23,"l":5.18,"n":157,"o":5.23,"t":"2026-10-16T16:00:00Z","v":16934,"vw":5.193307},{"c":5.2,"h":5.2,"l":5.19,"n":58,"o":5.19,"t":"2026-10-16T16:05:00Z","v":2831,"vw":5.19519},{"c":5.225,"h":5.225,"l":5.19,"n":32,"o":5.19,"t":"2026-10-16T16:10:00Z","v":1620,"vw":5.210714},{"c":5.21,"h":5.22,"l":5.21,"n":11,"o":5.2172,"t":"2026-10-16T16:15:00Z","v":649,"vw":5.217403},{"c":5.21,"h":5.21,"l":5.205,"n":19,"o":5.205,"t":"2026-10-16T16:20:00Z","v":1355,"vw":5.209556},{"c":5.2,"h":5.21,"l":5.19,"n":30,"o":5.21,"t":"2026-10-16T16:25:00Z","v":2776,"vw":5.201177},{"c":5.19,"h":5.2114,"l":5.18,"n":11,"o":5.2114,"t":"2026-10-16T16:30:00Z","v":4566,"vw":5.182544},{"c":5.2,"h":5.2,"l":5.19,"n":26,"o":5.19,"t":"2026-10-16T16:35:00Z","v":1375,"vw":5.198848},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-16T16:40:00Z","v":101,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":74,"o":5.2,"t":"2026-10-16T16:45:00Z","v":5749,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":24,"o":5.2,"t":"2026-10-16T16:50:00Z","v":1823,"vw":5.2},{"c":5.21,"h":5.21,"l":5.2,"n":20,"o":5.2,"t":"2026-10-16T16:55:00Z","v":1425,"vw":5.206353},{"c":5.19,"h":5.21,"l":5.19,"n":16,"o":5.21,"t":"2026-10-16T17:00:00Z","v":1288,"vw":5.196869},{"c":5.185,"h":5.195,"l":5.185,"n":16,"o":5.195,"t":"2026-10-16T17:05:00Z","v":1010,"vw":5.191842},{"c":5.16,"h":5.2,"l":5.16,"n":64,"o":5.19,"t":"2026-10-16T17:10:00Z","v":6528,"vw":5.183099},{"c":5.145,"h":5.165,"l":5.145,"n":47,"o":5.155,"t":"2026-10-16T17:15:00Z","v":5068,"vw":5.157689},{"c":5.15,"h":5.16,"l":5.135,"n":40,"o":5.145,"t":"2026-10-16T17:20:00Z","v":15622,"vw":5.145341},{"c":5.13,"h":5.165,"l":5.13,"n":68,"o":5.145,"t":"2026-10-16T17:25:00Z","v":28431,"vw":5.144263},{"c":5.15,"h":5.15,"l":5.14,"n":18,"o":5.14,"t":"2026-10-16T17:30:00Z","v":1657,"vw":5.147143},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-16T17:35:00Z","v":110,"vw":5.15},{"c":5.17,"h":5.17,"l":5.15,"n":45,"o":5.15,"t":"2026-10-16T17:40:00Z","v":3725,"vw":5.158531},{"c":5.165,"h":5.19,"l":5.165,"n":16,"o":5.18,"t":"2026-10-16T17:45:00Z","v":1006,"vw":5.171111},{"c":5.14,"h":5.15,"l":5.12,"n":71,"o":5.15,"t":"2026-10-16T17:50:00Z","v":8264,"vw":5.131512},{"c":5.13,"h":5.13,"l":5.12,"n":14,"o":5.13,"t":"2026-10-16T17:55:00Z","v":999,"vw":5.128843},{"c":5.1,"h":5.12,"l":5.1,"n":25,"o":5.12,"t":"2026-10-16T18:00:00Z","v":1569,"vw":5.111672},{"c":5.095,"h":5.0975,"l":5.08,"n":16,"o":5.09,"t":"2026-10-16T18:05:00Z","v":12184,"vw":5.087964},{"c":5.1,"h":5.1,"l":5.085,"n":40,"o":5.095,"t":"2026-10-16T18:10:00Z","v":7749,"vw":5.088105},{"c":5.08,"h":5.1,"l":5.08,"n":25,"o":5.095,"t":"2026-10-16T18:20:00Z","v":2821,"vw":5.092845},{"c":5.11,"h":5.12,"l":5.08,"n":56,"o":5.08,"t":"2026-10-16T18:25:00Z","v":5291,"vw":5.104331},{"c":5.11,"h":5.11,"l":5.11,"n":4,"o":5.11,"t":"2026-10-16T18:30:00Z","v":243,"vw":5.11},{"c":5.1099,"h":5.1099,"l":5.1099,"n":3,"o":5.1099,"t":"2026-10-16T18:35:00Z","v":2021,"vw":5.1099},{"c":5.09,"h":5.1,"l":5.09,"n":39,"o":5.09,"t":"2026-10-16T18:40:00Z","v":2832,"vw":5.098293},{"c":5.09,"h":5.09,"l":5.09,"n":5,"o":5.09,"t":"2026-10-16T18:45:00Z","v":235,"vw":5.09},{"c":5.0761,"h":5.0905,"l":5.0761,"n":42,"o":5.09,"t":"2026-10-16T18:50:00Z","v":5963,"vw":5.080767},{"c":5.06,"h":5.0704,"l":5.05,"n":25,"o":5.0704,"t":"2026-10-16T18:55:00Z","v":2343,"vw":5.064422},{"c":5.06,"h":5.08,"l":5.06,"n":57,"o":5.07,"t":"2026-10-16T19:00:00Z","v":5084,"vw":5.070244},{"c":5.06,"h":5.07,"l":5.045,"n":42,"o":5.06,"t":"2026-10-16T19:05:00Z","v":2699,"vw":5.058889},{"c":5.09,"h":5.09,"l":5.07,"n":17,"o":5.07,"t":"2026-10-16T19:10:00Z","v":1103,"vw":5.083597},{"c":5.1,"h":5.1,"l":5.08,"n":18,"o":5.08,"t":"2026-10-16T19:15:00Z","v":1446,"vw":5.083413},{"c":5.0954,"h":5.0954,"l":5.09,"n":5,"o":5.091,"t":"2026-10-16T19:20:00Z","v":420,"vw":5.092133},{"c":5.105,"h":5.12,"l":5.1,"n":19,"o":5.12,"t":"2026-10-16T19:25:00Z","v":1469,"vw":5.106667},{"c":5.085,"h":5.1,"l":5.085,"n":28,"o":5.1,"t":"2026-10-16T19:30:00Z","v":2252,"vw":5.095057},{"c":5.075,"h":5.095,"l":5.07,"n":91,"o":5.08,"t":"2026-10-16T19:35:00Z","v":9417,"vw":5.081189},{"c":5.06,"h":5.09,"l":5.06,"n":160,"o":5.08,"t":"2026-10-16T19:40:00Z","v":12072,"vw":5.080738},{"c":5.08,"h":5.09,"l":5.06,"n":121,"o":5.07,"t":"2026-10-16T19:45:00Z","v":8869,"vw":5.074606},{"c":5.095,"h":5.1,"l":5.07,"n":117,"o":5.08,"t":"2026-10-16T19:50:00Z","v":7814,"vw":5.093362},{"c":5.09,"h":5.1,"l":5.075,"n":538,"o":5.09,"t":"2026-10-16T19:55:00Z","v":50444,"vw":5.089809},{"c":5.07,"h":5.08,"l":5.07,"n":9,"o":5.07,"t":"2026-10-16T20:00:00Z","v":28344,"vw":5.070489},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-16T21:10:00Z","v":100,"vw":5.15},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-16T22:10:00Z","v":110,"vw":5.1},{"c":5.65,"h":5.65,"l":5.18,"n":5,"o":5.65,"t":"2026-10-19T08:00:00Z","v":1220,"vw":5.597407},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-10-19T08:55:00Z","v":361,"vw":5.29},{"c":5.2597,"h":5.2597,"l":5.2597,"n":1,"o":5.2597,"t":"2026-10-19T11:20:00Z","v":185,"vw":5.2597},{"c":5.2569,"h":5.2569,"l":5.2569,"n":1,"o":5.2569,"t":"2026-10-19T11:55:00Z","v":100,"vw":5.2569},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-19T12:25:00Z","v":300,"vw":5.3},{"c":5.22,"h":5.22,"l":5.21,"n":22,"o":5.21,"t":"2026-10-19T13:30:00Z","v":4202,"vw":5.213024},{"c":5.18,"h":5.235,"l":5.11,"n":88,"o":5.22,"t":"2026-10-19T13:35:00Z","v":7481,"vw":5.175858},{"c":5.2048,"h":5.2048,"l":5.15,"n":25,"o":5.18,"t":"2026-10-19T13:40:00Z","v":1675,"vw":5.179052},{"c":5.23,"h":5.23,"l":5.199,"n":43,"o":5.2,"t":"2026-10-19T13:45:00Z","v":4249,"vw":5.207757},{"c":5.2,"h":5.245,"l":5.2,"n":79,"o":5.24,"t":"2026-10-19T13:50:00Z","v":19761,"vw":5.226491},{"c":5.195,"h":5.2,"l":5.195,"n":18,"o":5.2,"t":"2026-10-19T13:55:00Z","v":1449,"vw":5.197463},{"c":5.16,"h":5.19,"l":5.16,"n":42,"o":5.19,"t":"2026-10-19T14:00:00Z","v":2415,"vw":5.172059},{"c":5.14,"h":5.145,"l":5.14,"n":13,"o":5.145,"t":"2026-10-19T14:05:00Z","v":694,"vw":5.144},{"c":5.21,"h":5.21,"l":5.12,"n":74,"o":5.13,"t":"2026-10-19T14:10:00Z","v":7829,"vw":5.1529},{"c":5.255,"h":5.255,"l":5.225,"n":31,"o":5.23,"t":"2026-10-19T14:15:00Z","v":5540,"vw":5.235771},{"c":5.255,"h":5.255,"l":5.255,"n":18,"o":5.255,"t":"2026-10-19T14:20:00Z","v":1365,"vw":5.255},{"c":5.255,"h":5.28,"l":5.23,"n":22,"o":5.28,"t":"2026-10-19T14:25:00Z","v":1260,"vw":5.266059},{"c":5.255,"h":5.28,"l":5.22,"n":126,"o":5.255,"t":"2026-10-19T14:30:00Z","v":18064,"vw":5.244782},{"c":5.23,"h":5.27,"l":5.23,"n":83,"o":5.27,"t":"2026-10-19T14:35:00Z","v":5501,"vw":5.248069},{"c":5.25,"h":5.25,"l":5.235,"n":58,"o":5.235,"t":"2026-10-19T14:40:00Z","v":3432,"vw":5.247632},{"c":5.26,"h":5.27,"l":5.26,"n":28,"o":5.26,"t":"2026-10-19T14:45:00Z","v":1403,"vw":5.261852},{"c":5.23,"h":5.26,"l":5.23,"n":100,"o":5.25,"t":"2026-10-19T14:50:00Z","v":5886,"vw":5.251618},{"c":5.24,"h":5.25,"l":5.24,"n":27,"o":5.24,"t":"2026-10-19T14:55:00Z","v":1945,"vw":5.241111},{"c":5.23,"h":5.23,"l":5.23,"n":4,"o":5.23,"t":"2026-10-19T15:00:00Z","v":375,"vw":5.23},{"c":5.24,"h":5.245,"l":5.23,"n":59,"o":5.23,"t":"2026-10-19T15:05:00Z","v":4157,"vw":5.239697},{"c":5.26,"h":5.26,"l":5.25,"n":31,"o":5.25,"t":"2026-10-19T15:10:00Z","v":2205,"vw":5.256923},{"c":5.255,"h":5.27,"l":5.255,"n":61,"o":5.26,"t":"2026-10-19T15:15:00Z","v":2446,"vw":5.263},{"c":5.27,"h":5.27,"l":5.25,"n":42,"o":5.25,"t":"2026-10-19T15:20:00Z","v":1703,"vw":5.257},{"c":5.27,"h":5.27,"l":5.26,"n":50,"o":5.265,"t":"2026-10-19T15:25:00Z","v":3171,"vw":5.2631},{"c":5.28,"h":5.29,"l":5.28,"n":32,"o":5.29,"t":"2026-10-19T15:30:00Z","v":2414,"vw":5.281531},{"c":5.29,"h":5.3,"l":5.29,"n":10,"o":5.3,"t":"2026-10-19T15:35:00Z","v":483,"vw":5.2925},{"c":5.32,"h":5.32,"l":5.3,"n":75,"o":5.3,"t":"2026-10-19T15:40:00Z","v":9972,"vw":5.316418},{"c":5.35,"h":5.35,"l":5.31,"n":46,"o":5.31,"t":"2026-10-19T15:45:00Z","v":2081,"vw":5.327692},{"c":5.34,"h":5.34,"l":5.3305,"n":14,"o":5.3305,"t":"2026-10-19T15:50:00Z","v":1269,"vw":5.334},{"c":5.34,"h":5.36,"l":5.33,"n":67,"o":5.33,"t":"2026-10-19T15:55:00Z","v":5567,"vw":5.342527},{"c":5.33,"h":5.33,"l":5.32,"n":35,"o":5.33,"t":"2026-10-19T16:00:00Z","v":1997,"vw":5.327409},{"c":5.33,"h":5.33,"l":5.33,"n":11,"o":5.33,"t":"2026-10-19T16:05:00Z","v":724,"vw":5.33},{"c":5.34,"h":5.34,"l":5.34,"n":12,"o":5.34,"t":"2026-10-19T16:10:00Z","v":642,"vw":5.34},{"c":5.33,"h":5.35,"l":5.33,"n":66,"o":5.345,"t":"2026-10-19T16:15:00Z","v":3251,"vw":5.339737},{"c":5.33,"h":5.33,"l":5.33,"n":16,"o":5.33,"t":"2026-10-19T16:25:00Z","v":616,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":9,"o":5.33,"t":"2026-10-19T16:30:00Z","v":406,"vw":5.33},{"c":5.36,"h":5.38,"l":5.33,"n":132,"o":5.33,"t":"2026-10-19T16:40:00Z","v":11230,"vw":5.356727},{"c":5.345,"h":5.37,"l":5.34,"n":40,"o":5.351,"t":"2026-10-19T16:45:00Z","v":6238,"vw":5.348589},{"c":5.3316,"h":5.35,"l":5.33,"n":52,"o":5.35,"t":"2026-10-19T16:50:00Z","v":7593,"vw":5.33537},{"c":5.34,"h":5.34,"l":5.33,"n":10,"o":5.33,"t":"2026-10-19T16:55:00Z","v":420,"vw":5.335},{"c":5.33,"h":5.33,"l":5.325,"n":51,"o":5.33,"t":"2026-10-19T17:00:00Z","v":3122,"vw":5.3275},{"c":5.33,"h":5.34,"l":5.33,"n":27,"o":5.34,"t":"2026-10-19T17:05:00Z","v":1781,"vw":5.330683},{"c":5.3522,"h":5.3522,"l":5.33,"n":37,"o":5.33,"t":"2026-10-19T17:10:00Z","v":2420,"vw":5.340097},{"c":5.36,"h":5.38,"l":5.355,"n":73,"o":5.37,"t":"2026-10-19T17:15:00Z","v":10386,"vw":5.362542},{"c":5.35,"h":5.35,"l":5.35,"n":23,"o":5.35,"t":"2026-10-19T17:20:00Z","v":1720,"vw":5.35},{"c":5.34,"h":5.35,"l":5.34,"n":23,"o":5.35,"t":"2026-10-19T17:25:00Z","v":1134,"vw":5.341429},{"c":5.3499,"h":5.3499,"l":5.3499,"n":3,"o":5.3499,"t":"2026-10-19T17:30:00Z","v":299,"vw":5.3499},{"c":5.34,"h":5.34,"l":5.34,"n":8,"o":5.34,"t":"2026-10-19T17:35:00Z","v":602,"vw":5.34},{"c":5.33,"h":5.34,"l":5.33,"n":64,"o":5.3302,"t":"2026-10-19T17:40:00Z","v":4241,"vw":5.331993},{"c":5.31,"h":5.33,"l":5.305,"n":108,"o":5.33,"t":"2026-10-19T17:45:00Z","v":6861,"vw":5.315845},{"c":5.305,"h":5.31,"l":5.305,"n":7,"o":5.31,"t":"2026-10-19T17:50:00Z","v":361,"vw":5.308333},{"c":5.3217,"h":5.3217,"l":5.31,"n":33,"o":5.31,"t":"2026-10-19T17:55:00Z","v":1653,"vw":5.311539},{"c":5.31,"h":5.34,"l":5.31,"n":83,"o":5.33,"t":"2026-10-19T18:00:00Z","v":5895,"vw":5.322267},{"c":5.29,"h":5.3,"l":5.29,"n":52,"o":5.3,"t":"2026-10-19T18:05:00Z","v":4358,"vw":5.29819},{"c":5.3,"h":5.3,"l":5.3,"n":18,"o":5.3,"t":"2026-10-19T18:10:00Z","v":1312,"vw":5.3},{"c":5.28,"h":5.3,"l":5.28,"n":144,"o":5.3,"t":"2026-10-19T18:15:00Z","v":13086,"vw":5.295465},{"c":5.27,"h":5.28,"l":5.27,"n":27,"o":5.28,"t":"2026-10-19T18:20:00Z","v":2973,"vw":5.270596},{"c":5.265,"h":5.28,"l":5.26,"n":24,"o":5.28,"t":"2026-10-19T18:25:00Z","v":1177,"vw":5.266626},{"c":5.27,"h":5.276,"l":5.265,"n":26,"o":5.265,"t":"2026-10-19T18:30:00Z","v":3637,"vw":5.273171},{"c":5.27,"h":5.27,"l":5.26,"n":36,"o":5.26,"t":"2026-10-19T18:35:00Z","v":2211,"vw":5.264782},{"c":5.29,"h":5.29,"l":5.28,"n":11,"o":5.28,"t":"2026-10-19T18:40:00Z","v":521,"vw":5.283333},{"c":5.29,"h":5.3,"l":5.29,"n":108,"o":5.29,"t":"2026-10-19T18:45:00Z","v":6431,"vw":5.294699},{"c":5.3,"h":5.3,"l":5.3,"n":29,"o":5.3,"t":"2026-10-19T18:50:00Z","v":1437,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":78,"o":5.3,"t":"2026-10-19T18:55:00Z","v":5773,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":92,"o":5.3,"t":"2026-10-19T19:00:00Z","v":20998,"vw":5.3},{"c":5.28,"h":5.3,"l":5.28,"n":111,"o":5.3,"t":"2026-10-19T19:05:00Z","v":8867,"vw":5.290145},{"c":5.28,"h":5.28,"l":5.28,"n":12,"o":5.28,"t":"2026-10-19T19:10:00Z","v":326,"vw":5.28},{"c":5.3,"h":5.3,"l":5.274,"n":137,"o":5.28,"t":"2026-10-19T19:15:00Z","v":18913,"vw":5.297573},{"c":5.35,"h":5.35,"l":5.3001,"n":192,"o":5.31,"t":"2026-10-19T19:20:00Z","v":71078,"vw":5.305647},{"c":5.315,"h":5.35,"l":5.315,"n":72,"o":5.35,"t":"2026-10-19T19:25:00Z","v":7659,"vw":5.33157},{"c":5.32,"h":5.34,"l":5.32,"n":48,"o":5.33,"t":"2026-10-19T19:30:00Z","v":1784,"vw":5.327271},{"c":5.33,"h":5.335,"l":5.33,"n":68,"o":5.33,"t":"2026-10-19T19:35:00Z","v":1894,"vw":5.332022},{"c":5.33,"h":5.335,"l":5.325,"n":91,"o":5.335,"t":"2026-10-19T19:40:00Z","v":8137,"vw":5.331814},{"c":5.305,"h":5.33,"l":5.305,"n":89,"o":5.33,"t":"2026-10-19T19:45:00Z","v":6203,"vw":5.312708},{"c":5.275,"h":5.3,"l":5.275,"n":119,"o":5.3,"t":"2026-10-19T19:50:00Z","v":5660,"vw":5.28759},{"c":5.285,"h":5.305,"l":5.27,"n":553,"o":5.275,"t":"2026-10-19T19:55:00Z","v":53080,"vw":5.280908},{"c":5.3,"h":5.3,"l":5.27,"n":6,"o":5.27,"t":"2026-10-19T20:00:00Z","v":13158,"vw":5.270234},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-20T12:45:00Z","v":100,"vw":5.25},{"c":5.185,"h":5.25,"l":5.185,"n":93,"o":5.21,"t":"2026-10-20T13:30:00Z","v":4515,"vw":5.211458},{"c":5.2,"h":5.2,"l":5.18,"n":56,"o":5.18,"t":"2026-10-20T13:35:00Z","v":2232,"vw":5.192308},{"c":5.2,"h":5.2,"l":5.2,"n":11,"o":5.2,"t":"2026-10-20T13:40:00Z","v":2608,"vw":5.2},{"c":5.2,"h":5.2,"l":5.17,"n":150,"o":5.17,"t":"2026-10-20T13:45:00Z","v":9721,"vw":5.178919},{"c":5.24,"h":5.24,"l":5.21,"n":46,"o":5.21,"t":"2026-10-20T13:50:00Z","v":1818,"vw":5.225455},{"c":5.2001,"h":5.24,"l":5.2001,"n":71,"o":5.24,"t":"2026-10-20T13:55:00Z","v":5165,"vw":5.214222},{"c":5.215,"h":5.2353,"l":5.215,"n":11,"o":5.2353,"t":"2026-10-20T14:00:00Z","v":1162,"vw":5.220711},{"c":5.265,"h":5.265,"l":5.24,"n":23,"o":5.24,"t":"2026-10-20T14:05:00Z","v":1039,"vw":5.25023},{"c":5.32,"h":5.32,"l":5.25,"n":102,"o":5.26,"t":"2026-10-20T14:10:00Z","v":8139,"vw":5.288932},{"c":5.35,"h":5.35,"l":5.325,"n":39,"o":5.325,"t":"2026-10-20T14:15:00Z","v":3199,"vw":5.337297},{"c":5.385,"h":5.385,"l":5.33,"n":36,"o":5.35,"t":"2026-10-20T14:20:00Z","v":3853,"vw":5.350366},{"c":5.395,"h":5.395,"l":5.36,"n":99,"o":5.385,"t":"2026-10-20T14:25:00Z","v":9545,"vw":5.382476},{"c":5.365,"h":5.405,"l":5.365,"n":78,"o":5.4,"t":"2026-10-20T14:30:00Z","v":3573,"vw":5.396954},{"c":5.37,"h":5.37,"l":5.3578,"n":13,"o":5.3578,"t":"2026-10-20T14:35:00Z","v":2821,"vw":5.366529},{"c":5.39,"h":5.4,"l":5.39,"n":21,"o":5.39,"t":"2026-10-20T14:40:00Z","v":1720,"vw":5.392143},{"c":5.43,"h":5.43,"l":5.43,"n":39,"o":5.43,"t":"2026-10-20T14:45:00Z","v":1222,"vw":5.43},{"c":5.435,"h":5.435,"l":5.41,"n":31,"o":5.42,"t":"2026-10-20T14:50:00Z","v":1364,"vw":5.415964},{"c":5.44,"h":5.455,"l":5.44,"n":42,"o":5.45,"t":"2026-10-20T14:55:00Z","v":3454,"vw":5.445664},{"c":5.46,"h":5.47,"l":5.455,"n":51,"o":5.455,"t":"2026-10-20T15:00:00Z","v":3970,"vw":5.465907},{"c":5.43,"h":5.45,"l":5.43,"n":27,"o":5.45,"t":"2026-10-20T15:05:00Z","v":1641,"vw":5.438018},{"c":5.395,"h":5.44,"l":5.395,"n":43,"o":5.42,"t":"2026-10-20T15:10:00Z","v":3908,"vw":5.417191},{"c":5.4,"h":5.4,"l":5.385,"n":25,"o":5.385,"t":"2026-10-20T15:15:00Z","v":1393,"vw":5.39},{"c":5.4,"h":5.4,"l":5.3887,"n":5,"o":5.4,"t":"2026-10-20T15:20:00Z","v":500,"vw":5.397175},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-10-20T15:25:00Z","v":170,"vw":5.38},{"c":5.39,"h":5.4,"l":5.37,"n":40,"o":5.4,"t":"2026-10-20T15:30:00Z","v":3927,"vw":5.387062},{"c":5.38,"h":5.38,"l":5.37,"n":19,"o":5.37,"t":"2026-10-20T15:35:00Z","v":2734,"vw":5.373529},{"c":5.41,"h":5.41,"l":5.39,"n":45,"o":5.39,"t":"2026-10-20T15:40:00Z","v":2327,"vw":5.401304},{"c":5.435,"h":5.44,"l":5.395,"n":72,"o":5.4,"t":"2026-10-20T15:45:00Z","v":6853,"vw":5.408518},{"c":5.43,"h":5.45,"l":5.43,"n":29,"o":5.435,"t":"2026-10-20T15:50:00Z","v":1624,"vw":5.4355},{"c":5.44,"h":5.445,"l":5.44,"n":11,"o":5.445,"t":"2026-10-20T15:55:00Z","v":1322,"vw":5.440531},{"c":5.425,"h":5.425,"l":5.425,"n":1,"o":5.425,"t":"2026-10-20T16:00:00Z","v":200,"vw":5.425},{"c":5.45,"h":5.45,"l":5.45,"n":24,"o":5.45,"t":"2026-10-20T16:05:00Z","v":4056,"vw":5.45},{"c":5.438,"h":5.44,"l":5.415,"n":43,"o":5.44,"t":"2026-10-20T16:10:00Z","v":3708,"vw":5.425731},{"c":5.415,"h":5.44,"l":5.415,"n":28,"o":5.43,"t":"2026-10-20T16:15:00Z","v":2176,"vw":5.420301},{"c":5.455,"h":5.455,"l":5.43,"n":27,"o":5.43,"t":"2026-10-20T16:20:00Z","v":1560,"vw":5.442368},{"c":5.45,"h":5.45,"l":5.44,"n":10,"o":5.44,"t":"2026-10-20T16:25:00Z","v":496,"vw":5.445},{"c":5.45,"h":5.455,"l":5.45,"n":12,"o":5.45,"t":"2026-10-20T16:30:00Z","v":1524,"vw":5.4505},{"c":5.44,"h":5.4403,"l":5.44,"n":28,"o":5.4403,"t":"2026-10-20T16:40:00Z","v":3473,"vw":5.440094},{"c":5.45,"h":5.45,"l":5.45,"n":12,"o":5.45,"t":"2026-10-20T16:45:00Z","v":786,"vw":5.45},{"c":5.44,"h":5.46,"l":5.43,"n":70,"o":5.46,"t":"2026-10-20T16:50:00Z","v":5993,"vw":5.444679},{"c":5.44,"h":5.44,"l":5.435,"n":2,"o":5.435,"t":"2026-10-20T16:55:00Z","v":224,"vw":5.437232},{"c":5.42,"h":5.42,"l":5.415,"n":5,"o":5.415,"t":"2026-10-20T17:00:00Z","v":401,"vw":5.41875},{"c":5.43,"h":5.43,"l":5.4293,"n":8,"o":5.4293,"t":"2026-10-20T17:05:00Z","v":509,"vw":5.429618},{"c":5.43,"h":5.43,"l":5.415,"n":3,"o":5.415,"t":"2026-10-20T17:15:00Z","v":1209,"vw":5.423729},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-20T17:20:00Z","v":101,"vw":5.43},{"c":5.415,"h":5.43,"l":5.41,"n":15,"o":5.43,"t":"2026-10-20T17:30:00Z","v":757,"vw":5.420475},{"c":5.41,"h":5.41,"l":5.41,"n":7,"o":5.41,"t":"2026-10-20T17:35:00Z","v":484,"vw":5.41},{"c":5.41,"h":5.41,"l":5.41,"n":3,"o":5.41,"t":"2026-10-20T17:40:00Z","v":207,"vw":5.41},{"c":5.41,"h":5.41,"l":5.41,"n":14,"o":5.41,"t":"2026-10-20T17:50:00Z","v":1136,"vw":5.41},{"c":5.43,"h":5.43,"l":5.42,"n":23,"o":5.42,"t":"2026-10-20T17:55:00Z","v":1283,"vw":5.426331},{"c":5.41,"h":5.41,"l":5.41,"n":6,"o":5.41,"t":"2026-10-20T18:05:00Z","v":377,"vw":5.41},{"c":5.42,"h":5.42,"l":5.42,"n":38,"o":5.42,"t":"2026-10-20T18:10:00Z","v":2285,"vw":5.42},{"c":5.43,"h":5.43,"l":5.425,"n":19,"o":5.425,"t":"2026-10-20T18:15:00Z","v":813,"vw":5.42881},{"c":5.4399,"h":5.4399,"l":5.4399,"n":5,"o":5.4399,"t":"2026-10-20T18:20:00Z","v":2301,"vw":5.4399},{"c":5.44,"h":5.44,"l":5.43,"n":33,"o":5.43,"t":"2026-10-20T18:25:00Z","v":870,"vw":5.435},{"c":5.435,"h":5.435,"l":5.435,"n":5,"o":5.435,"t":"2026-10-20T18:35:00Z","v":182,"vw":5.435},{"c":5.43,"h":5.43,"l":5.43,"n":6,"o":5.43,"t":"2026-10-20T18:40:00Z","v":2017,"vw":5.43},{"c":5.47,"h":5.47,"l":5.44,"n":56,"o":5.44,"t":"2026-10-20T18:45:00Z","v":3159,"vw":5.456962},{"c":5.48,"h":5.48,"l":5.465,"n":31,"o":5.47,"t":"2026-10-20T18:50:00Z","v":3055,"vw":5.477143},{"c":5.47,"h":5.4917,"l":5.465,"n":81,"o":5.48,"t":"2026-10-20T18:55:00Z","v":6644,"vw":5.474918},{"c":5.475,"h":5.48,"l":5.4508,"n":73,"o":5.46,"t":"2026-10-20T19:05:00Z","v":4449,"vw":5.467515},{"c":5.42,"h":5.475,"l":5.42,"n":62,"o":5.475,"t":"2026-10-20T19:10:00Z","v":6248,"vw":5.447843},{"c":5.42,"h":5.43,"l":5.42,"n":27,"o":5.43,"t":"2026-10-20T19:15:00Z","v":2445,"vw":5.420601},{"c":5.4,"h":5.41,"l":5.4,"n":19,"o":5.41,"t":"2026-10-20T19:20:00Z","v":1078,"vw":5.401709},{"c":5.39,"h":5.41,"l":5.39,"n":24,"o":5.4,"t":"2026-10-20T19:25:00Z","v":4502,"vw":5.400072},{"c":5.385,"h":5.39,"l":5.37,"n":53,"o":5.38,"t":"2026-10-20T19:30:00Z","v":2777,"vw":5.383192},{"c":5.37,"h":5.37,"l":5.365,"n":25,"o":5.365,"t":"2026-10-20T19:40:00Z","v":2226,"vw":5.369754},{"c":5.37,"h":5.37,"l":5.36,"n":15,"o":5.36,"t":"2026-10-20T19:45:00Z","v":743,"vw":5.366503},{"c":5.37,"h":5.37,"l":5.37,"n":38,"o":5.37,"t":"2026-10-20T19:50:00Z","v":2591,"vw":5.37},{"c":5.355,"h":5.365,"l":5.34,"n":327,"o":5.36,"t":"2026-10-20T19:55:00Z","v":29540,"vw":5.353203},{"c":5.35,"h":5.35,"l":5.35,"n":9,"o":5.35,"t":"2026-10-20T20:00:00Z","v":15384,"vw":5.35},{"c":5.2,"h":5.2,"l":5.2,"n":7,"o":5.2,"t":"2026-10-21T08:00:00Z","v":233,"vw":5.2},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-21T13:20:00Z","v":933,"vw":5.35},{"c":5.43,"h":5.49,"l":5.41,"n":45,"o":5.44,"t":"2026-10-21T13:30:00Z","v":6274,"vw":5.443273},{"c":5.43,"h":5.44,"l":5.43,"n":37,"o":5.43,"t":"2026-10-21T13:35:00Z","v":1951,"vw":5.43082},{"c":5.415,"h":5.46,"l":5.415,"n":18,"o":5.45,"t":"2026-10-21T13:40:00Z","v":1544,"vw":5.437088},{"c":5.46,"h":5.46,"l":5.44,"n":35,"o":5.45,"t":"2026-10-21T13:45:00Z","v":1590,"vw":5.446364},{"c":5.4,"h":5.43,"l":5.4,"n":18,"o":5.43,"t":"2026-10-21T13:50:00Z","v":1360,"vw":5.4092},{"c":5.4399,"h":5.4399,"l":5.395,"n":27,"o":5.4,"t":"2026-10-21T14:00:00Z","v":14686,"vw":5.405951},{"c":5.41,"h":5.42,"l":5.41,"n":18,"o":5.42,"t":"2026-10-21T14:05:00Z","v":1290,"vw":5.416047},{"c":5.42,"h":5.425,"l":5.415,"n":29,"o":5.415,"t":"2026-10-21T14:10:00Z","v":2206,"vw":5.419471},{"c":5.43,"h":5.43,"l":5.42,"n":32,"o":5.425,"t":"2026-10-21T14:15:00Z","v":2498,"vw":5.42302},{"c":5.45,"h":5.45,"l":5.4499,"n":25,"o":5.4499,"t":"2026-10-21T14:20:00Z","v":1795,"vw":5.449909},{"c":5.5025,"h":5.53,"l":5.455,"n":82,"o":5.455,"t":"2026-10-21T14:25:00Z","v":5617,"vw":5.492494},{"c":5.475,"h":5.49,"l":5.475,"n":46,"o":5.49,"t":"2026-10-21T14:30:00Z","v":3019,"vw":5.480588},{"c":5.46,"h":5.465,"l":5.45,"n":21,"o":5.46,"t":"2026-10-21T14:35:00Z","v":3783,"vw":5.45971},{"c":5.46,"h":5.46,"l":5.455,"n":14,"o":5.455,"t":"2026-10-21T14:40:00Z","v":29321,"vw":5.459983},{"c":5.4596,"h":5.46,"l":5.45,"n":6,"o":5.46,"t":"2026-10-21T14:45:00Z","v":3472,"vw":5.459206},{"c":5.465,"h":5.48,"l":5.465,"n":32,"o":5.4699,"t":"2026-10-21T14:50:00Z","v":3779,"vw":5.473091},{"c":5.45,"h":5.45,"l":5.445,"n":28,"o":5.445,"t":"2026-10-21T15:00:00Z","v":813,"vw":5.4475},{"c":5.45,"h":5.4559,"l":5.45,"n":24,"o":5.45,"t":"2026-10-21T15:10:00Z","v":894,"vw":5.450825},{"c":5.44,"h":5.44,"l":5.44,"n":8,"o":5.44,"t":"2026-10-21T15:15:00Z","v":423,"vw":5.44},{"c":5.43,"h":5.43,"l":5.42,"n":20,"o":5.42,"t":"2026-10-21T15:20:00Z","v":1001,"vw":5.42875},{"c":5.44,"h":5.44,"l":5.43,"n":11,"o":5.43,"t":"2026-10-21T15:25:00Z","v":271,"vw":5.434},{"c":5.4399,"h":5.4399,"l":5.4399,"n":1,"o":5.4399,"t":"2026-10-21T15:30:00Z","v":100,"vw":5.4399},{"c":5.46,"h":5.46,"l":5.44,"n":35,"o":5.44,"t":"2026-10-21T15:35:00Z","v":2342,"vw":5.448947},{"c":5.455,"h":5.455,"l":5.455,"n":2,"o":5.455,"t":"2026-10-21T15:40:00Z","v":101,"vw":5.455},{"c":5.46,"h":5.46,"l":5.46,"n":4,"o":5.46,"t":"2026-10-21T15:45:00Z","v":812,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":3,"o":5.46,"t":"2026-10-21T15:50:00Z","v":201,"vw":5.46},{"c":5.465,"h":5.465,"l":5.465,"n":3,"o":5.465,"t":"2026-10-21T15:55:00Z","v":145,"vw":5.465},{"c":5.44,"h":5.455,"l":5.44,"n":21,"o":5.455,"t":"2026-10-21T16:00:00Z","v":2119,"vw":5.449853},{"c":5.425,"h":5.425,"l":5.425,"n":9,"o":5.425,"t":"2026-10-21T16:05:00Z","v":1229,"vw":5.425},{"c":5.41,"h":5.41,"l":5.41,"n":4,"o":5.41,"t":"2026-10-21T16:10:00Z","v":175,"vw":5.41},{"c":5.415,"h":5.415,"l":5.415,"n":3,"o":5.415,"t":"2026-10-21T16:15:00Z","v":102,"vw":5.415},{"c":5.415,"h":5.415,"l":5.415,"n":3,"o":5.415,"t":"2026-10-21T16:20:00Z","v":139,"vw":5.415},{"c":5.41,"h":5.41,"l":5.37,"n":95,"o":5.41,"t":"2026-10-21T16:30:00Z","v":10569,"vw":5.397939},{"c":5.49,"h":5.49,"l":5.41,"n":134,"o":5.41,"t":"2026-10-21T16:35:00Z","v":16738,"vw":5.438107},{"c":5.47,"h":5.495,"l":5.47,"n":24,"o":5.495,"t":"2026-10-21T16:40:00Z","v":2632,"vw":5.481639},{"c":5.47,"h":5.47,"l":5.47,"n":4,"o":5.47,"t":"2026-10-21T16:45:00Z","v":1420,"vw":5.47},{"c":5.47,"h":5.47,"l":5.46,"n":25,"o":5.46,"t":"2026-10-21T16:50:00Z","v":1611,"vw":5.460952},{"c":5.46,"h":5.47,"l":5.46,"n":13,"o":5.46,"t":"2026-10-21T16:55:00Z","v":980,"vw":5.4625},{"c":5.47,"h":5.47,"l":5.46,"n":12,"o":5.46,"t":"2026-10-21T17:00:00Z","v":1733,"vw":5.469071},{"c":5.485,"h":5.485,"l":5.48,"n":15,"o":5.48,"t":"2026-10-21T17:05:00Z","v":448,"vw":5.481667},{"c":5.53,"h":5.55,"l":5.485,"n":191,"o":5.49,"t":"2026-10-21T17:10:00Z","v":22448,"vw":5.517479},{"c":5.5399,"h":5.5399,"l":5.535,"n":23,"o":5.535,"t":"2026-10-21T17:15:00Z","v":1325,"vw":5.535544},{"c":5.54,"h":5.545,"l":5.53,"n":53,"o":5.5308,"t":"2026-10-21T17:20:00Z","v":6623,"vw":5.539402},{"c":5.565,"h":5.565,"l":5.565,"n":21,"o":5.565,"t":"2026-10-21T17:25:00Z","v":494,"vw":5.565},{"c":5.555,"h":5.569,"l":5.555,"n":27,"o":5.56,"t":"2026-10-21T17:30:00Z","v":1427,"vw":5.561393},{"c":5.56,"h":5.56,"l":5.56,"n":17,"o":5.56,"t":"2026-10-21T17:35:00Z","v":815,"vw":5.56},{"c":5.57,"h":5.57,"l":5.57,"n":33,"o":5.57,"t":"2026-10-21T17:45:00Z","v":1560,"vw":5.57},{"c":5.58,"h":5.58,"l":5.5783,"n":17,"o":5.5783,"t":"2026-10-21T17:50:00Z","v":1141,"vw":5.578471},{"c":5.59,"h":5.59,"l":5.58,"n":46,"o":5.58,"t":"2026-10-21T17:55:00Z","v":1967,"vw":5.581176},{"c":5.565,"h":5.5751,"l":5.565,"n":16,"o":5.5751,"t":"2026-10-21T18:00:00Z","v":1429,"vw":5.574182},{"c":5.58,"h":5.58,"l":5.575,"n":46,"o":5.575,"t":"2026-10-21T18:05:00Z","v":4827,"vw":5.579881},{"c":5.58,"h":5.6,"l":5.58,"n":45,"o":5.58,"t":"2026-10-21T18:10:00Z","v":3099,"vw":5.593794},{"c":5.58,"h":5.58,"l":5.575,"n":15,"o":5.58,"t":"2026-10-21T18:15:00Z","v":900,"vw":5.57875},{"c":5.59,"h":5.595,"l":5.58,"n":56,"o":5.585,"t":"2026-10-21T18:20:00Z","v":8412,"vw":5.587117},{"c":5.5902,"h":5.5902,"l":5.5902,"n":3,"o":5.5902,"t":"2026-10-21T18:30:00Z","v":449,"vw":5.5902},{"c":5.6099,"h":5.6099,"l":5.6099,"n":11,"o":5.6099,"t":"2026-10-21T18:35:00Z","v":272,"vw":5.6099},{"c":5.6,"h":5.6,"l":5.6,"n":12,"o":5.6,"t":"2026-10-21T18:40:00Z","v":305,"vw":5.6},{"c":5.57,"h":5.61,"l":5.57,"n":99,"o":5.61,"t":"2026-10-21T18:45:00Z","v":2358,"vw":5.584748},{"c":5.5501,"h":5.57,"l":5.55,"n":62,"o":5.57,"t":"2026-10-21T18:50:00Z","v":5530,"vw":5.55221},{"c":5.51,"h":5.57,"l":5.51,"n":62,"o":5.57,"t":"2026-10-21T18:55:00Z","v":5612,"vw":5.53327},{"c":5.5,"h":5.5,"l":5.49,"n":64,"o":5.5,"t":"2026-10-21T19:00:00Z","v":5470,"vw":5.493817},{"c":5.47,"h":5.495,"l":5.47,"n":60,"o":5.495,"t":"2026-10-21T19:05:00Z","v":4992,"vw":5.489279},{"c":5.48,"h":5.48,"l":5.46,"n":29,"o":5.46,"t":"2026-10-21T19:10:00Z","v":1166,"vw":5.470714},{"c":5.49,"h":5.51,"l":5.49,"n":79,"o":5.49,"t":"2026-10-21T19:15:00Z","v":5639,"vw":5.496672},{"c":5.5,"h":5.5,"l":5.495,"n":19,"o":5.495,"t":"2026-10-21T19:20:00Z","v":1490,"vw":5.499063},{"c":5.5,"h":5.5103,"l":5.5,"n":27,"o":5.5,"t":"2026-10-21T19:25:00Z","v":2146,"vw":5.507943},{"c":5.4827,"h":5.51,"l":5.48,"n":66,"o":5.51,"t":"2026-10-21T19:30:00Z","v":10160,"vw":5.491451},{"c":5.495,"h":5.5,"l":5.48,"n":84,"o":5.48,"t":"2026-10-21T19:35:00Z","v":5229,"vw":5.493654},{"c":5.505,"h":5.51,"l":5.5,"n":78,"o":5.5,"t":"2026-10-21T19:40:00Z","v":3110,"vw":5.503794},{"c":5.5118,"h":5.52,"l":5.505,"n":82,"o":5.505,"t":"2026-10-21T19:45:00Z","v":5861,"vw":5.51326},{"c":5.52,"h":5.52,"l":5.52,"n":48,"o":5.52,"t":"2026-10-21T19:50:00Z","v":1500,"vw":5.52},{"c":5.53,"h":5.54,"l":5.51,"n":430,"o":5.52,"t":"2026-10-21T19:55:00Z","v":33919,"vw":5.52488},{"c":5.52,"h":5.52,"l":5.52,"n":9,"o":5.52,"t":"2026-10-21T20:00:00Z","v":15317,"vw":5.52},{"c":5.61,"h":5.62,"l":5.61,"n":6,"o":5.61,"t":"2026-10-21T22:00:00Z","v":1263,"vw":5.610885},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-22T08:00:00Z","v":100,"vw":5.47},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-22T09:25:00Z","v":150,"vw":5.51},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-22T13:25:00Z","v":139,"vw":5.36},{"c":5.41,"h":5.43,"l":5.32,"n":63,"o":5.385,"t":"2026-10-22T13:30:00Z","v":10992,"vw":5.344118},{"c":5.405,"h":5.405,"l":5.3905,"n":10,"o":5.405,"t":"2026-10-22T13:35:00Z","v":2511,"vw":5.3992},{"c":5.32,"h":5.39,"l":5.31,"n":163,"o":5.39,"t":"2026-10-22T13:40:00Z","v":9506,"vw":5.348404},{"c":5.3398,"h":5.3398,"l":5.3398,"n":5,"o":5.3398,"t":"2026-10-22T13:45:00Z","v":1040,"vw":5.3398},{"c":5.3034,"h":5.3034,"l":5.3034,"n":4,"o":5.3034,"t":"2026-10-22T13:50:00Z","v":287,"vw":5.3034},{"c":5.35,"h":5.35,"l":5.35,"n":6,"o":5.35,"t":"2026-10-22T13:55:00Z","v":367,"vw":5.35},{"c":5.36,"h":5.39,"l":5.36,"n":23,"o":5.39,"t":"2026-10-22T14:00:00Z","v":2372,"vw":5.371992},{"c":5.35,"h":5.36,"l":5.35,"n":33,"o":5.36,"t":"2026-10-22T14:05:00Z","v":1798,"vw":5.359286},{"c":5.3241,"h":5.33,"l":5.3241,"n":9,"o":5.33,"t":"2026-10-22T14:10:00Z","v":2673,"vw":5.329421},{"c":5.32,"h":5.32,"l":5.31,"n":20,"o":5.32,"t":"2026-10-22T14:15:00Z","v":1251,"vw":5.319018},{"c":5.295,"h":5.31,"l":5.295,"n":37,"o":5.302,"t":"2026-10-22T14:25:00Z","v":3752,"vw":5.300889},{"c":5.29,"h":5.3,"l":5.28,"n":29,"o":5.3,"t":"2026-10-22T14:30:00Z","v":2458,"vw":5.282508},{"c":5.3,"h":5.3,"l":5.3,"n":4,"o":5.3,"t":"2026-10-22T14:35:00Z","v":1019,"vw":5.3},{"c":5.3092,"h":5.3092,"l":5.29,"n":23,"o":5.29,"t":"2026-10-22T14:40:00Z","v":2463,"vw":5.306846},{"c":5.27,"h":5.3,"l":5.27,"n":63,"o":5.295,"t":"2026-10-22T14:45:00Z","v":6056,"vw":5.293208},{"c":5.25,"h":5.27,"l":5.25,"n":29,"o":5.26,"t":"2026-10-22T14:50:00Z","v":1559,"vw":5.264127},{"c":5.23,"h":5.25,"l":5.21,"n":167,"o":5.25,"t":"2026-10-22T14:55:00Z","v":21180,"vw":5.219304},{"c":5.2257,"h":5.25,"l":5.2257,"n":25,"o":5.23,"t":"2026-10-22T15:00:00Z","v":2598,"vw":5.231168},{"c":5.205,"h":5.215,"l":5.205,"n":14,"o":5.215,"t":"2026-10-22T15:05:00Z","v":753,"vw":5.206667},{"c":5.19,"h":5.2,"l":5.19,"n":16,"o":5.2,"t":"2026-10-22T15:10:00Z","v":1344,"vw":5.196202},{"c":5.24,"h":5.24,"l":5.2084,"n":51,"o":5.21,"t":"2026-10-22T15:15:00Z","v":2905,"vw":5.228309},{"c":5.25,"h":5.27,"l":5.24,"n":52,"o":5.245,"t":"2026-10-22T15:20:00Z","v":2840,"vw":5.246389},{"c":5.24,"h":5.265,"l":5.24,"n":21,"o":5.265,"t":"2026-10-22T15:25:00Z","v":1142,"vw":5.255708},{"c":5.25,"h":5.25,"l":5.25,"n":5,"o":5.25,"t":"2026-10-22T15:30:00Z","v":212,"vw":5.25},{"c":5.27,"h":5.27,"l":5.26,"n":21,"o":5.26,"t":"2026-10-22T15:35:00Z","v":1239,"vw":5.261037},{"c":5.27,"h":5.27,"l":5.24,"n":33,"o":5.25,"t":"2026-10-22T15:40:00Z","v":2163,"vw":5.251875},{"c":5.2601,"h":5.2601,"l":5.2601,"n":2,"o":5.2601,"t":"2026-10-22T15:45:00Z","v":1030,"vw":5.2601},{"c":5.28,"h":5.28,"l":5.2532,"n":32,"o":5.255,"t":"2026-10-22T15:50:00Z","v":3153,"vw":5.261836},{"c":5.2874,"h":5.295,"l":5.2874,"n":7,"o":5.295,"t":"2026-10-22T15:55:00Z","v":490,"vw":5.289933},{"c":5.31,"h":5.31,"l":5.29,"n":27,"o":5.29,"t":"2026-10-22T16:00:00Z","v":3266,"vw":5.305667},{"c":5.3,"h":5.3,"l":5.29,"n":20,"o":5.3,"t":"2026-10-22T16:05:00Z","v":1785,"vw":5.298694},{"c":5.3,"h":5.3,"l":5.3,"n":10,"o":5.3,"t":"2026-10-22T16:10:00Z","v":446,"vw":5.3},{"c":5.31,"h":5.31,"l":5.31,"n":14,"o":5.31,"t":"2026-10-22T16:15:00Z","v":1549,"vw":5.31},{"c":5.31,"h":5.31,"l":5.3,"n":13,"o":5.3,"t":"2026-10-22T16:20:00Z","v":753,"vw":5.306},{"c":5.3,"h":5.31,"l":5.3,"n":19,"o":5.305,"t":"2026-10-22T16:25:00Z","v":1194,"vw":5.302143},{"c":5.28,"h":5.308,"l":5.28,"n":21,"o":5.3,"t":"2026-10-22T16:30:00Z","v":2207,"vw":5.29729},{"c":5.29,"h":5.29,"l":5.29,"n":9,"o":5.29,"t":"2026-10-22T16:35:00Z","v":500,"vw":5.29},{"c":5.25,"h":5.28,"l":5.25,"n":31,"o":5.275,"t":"2026-10-22T16:40:00Z","v":2666,"vw":5.257195},{"c":5.235,"h":5.25,"l":5.235,"n":12,"o":5.25,"t":"2026-10-22T16:45:00Z","v":928,"vw":5.245625},{"c":5.225,"h":5.225,"l":5.21,"n":19,"o":5.21,"t":"2026-10-22T16:50:00Z","v":1760,"vw":5.21338},{"c":5.25,"h":5.25,"l":5.23,"n":35,"o":5.23,"t":"2026-10-22T16:55:00Z","v":1725,"vw":5.234172},{"c":5.22,"h":5.25,"l":5.22,"n":40,"o":5.25,"t":"2026-10-22T17:00:00Z","v":1583,"vw":5.237619},{"c":5.2201,"h":5.2201,"l":5.2201,"n":3,"o":5.2201,"t":"2026-10-22T17:05:00Z","v":504,"vw":5.2201},{"c":5.25,"h":5.25,"l":5.24,"n":34,"o":5.24,"t":"2026-10-22T17:10:00Z","v":1768,"vw":5.247},{"c":5.25,"h":5.25,"l":5.23,"n":27,"o":5.23,"t":"2026-10-22T17:15:00Z","v":1158,"vw":5.24},{"c":5.22,"h":5.23,"l":5.22,"n":13,"o":5.23,"t":"2026-10-22T17:25:00Z","v":525,"vw":5.2275},{"c":5.22,"h":5.22,"l":5.22,"n":7,"o":5.22,"t":"2026-10-22T17:30:00Z","v":211,"vw":5.22},{"c":5.23,"h":5.23,"l":5.21,"n":23,"o":5.21,"t":"2026-10-22T17:35:00Z","v":1336,"vw":5.221},{"c":5.21,"h":5.21,"l":5.21,"n":10,"o":5.21,"t":"2026-10-22T17:45:00Z","v":341,"vw":5.21},{"c":5.2001,"h":5.21,"l":5.2001,"n":11,"o":5.21,"t":"2026-10-22T17:50:00Z","v":1162,"vw":5.203683},{"c":5.2,"h":5.2,"l":5.2,"n":31,"o":5.2,"t":"2026-10-22T17:55:00Z","v":1633,"vw":5.2},{"c":5.16,"h":5.17,"l":5.16,"n":13,"o":5.17,"t":"2026-10-22T18:00:00Z","v":807,"vw":5.161667},{"c":5.18,"h":5.1819,"l":5.17,"n":26,"o":5.17,"t":"2026-10-22T18:05:00Z","v":1010,"vw":5.173333},{"c":5.19,"h":5.19,"l":5.19,"n":12,"o":5.19,"t":"2026-10-22T18:10:00Z","v":541,"vw":5.19},{"c":5.2,"h":5.2,"l":5.185,"n":31,"o":5.185,"t":"2026-10-22T18:15:00Z","v":748,"vw":5.194},{"c":5.205,"h":5.21,"l":5.205,"n":12,"o":5.21,"t":"2026-10-22T18:20:00Z","v":2241,"vw":5.205263},{"c":5.19,"h":5.195,"l":5.19,"n":42,"o":5.195,"t":"2026-10-22T18:25:00Z","v":2475,"vw":5.19075},{"c":5.17,"h":5.19,"l":5.16,"n":131,"o":5.19,"t":"2026-10-22T18:30:00Z","v":25460,"vw":5.16682},{"c":5.17,"h":5.175,"l":5.17,"n":22,"o":5.175,"t":"2026-10-22T18:35:00Z","v":1482,"vw":5.170449},{"c":5.19,"h":5.19,"l":5.17,"n":55,"o":5.17,"t":"2026-10-22T18:40:00Z","v":3661,"vw":5.178196},{"c":5.18,"h":5.2,"l":5.18,"n":68,"o":5.19,"t":"2026-10-22T18:45:00Z","v":2712,"vw":5.192937},{"c":5.19,"h":5.19,"l":5.19,"n":41,"o":5.19,"t":"2026-10-22T18:50:00Z","v":2652,"vw":5.19},{"c":5.18,"h":5.2,"l":5.1792,"n":49,"o":5.2,"t":"2026-10-22T18:55:00Z","v":4248,"vw":5.190973},{"c":5.18,"h":5.18,"l":5.175,"n":30,"o":5.18,"t":"2026-10-22T19:00:00Z","v":1265,"vw":5.178333},{"c":5.18,"h":5.19,"l":5.175,"n":19,"o":5.175,"t":"2026-10-22T19:05:00Z","v":1522,"vw":5.181379},{"c":5.18,"h":5.2,"l":5.17,"n":375,"o":5.19,"t":"2026-10-22T19:10:00Z","v":32656,"vw":5.176044},{"c":5.19,"h":5.19,"l":5.175,"n":44,"o":5.175,"t":"2026-10-22T19:15:00Z","v":2992,"vw":5.186597},{"c":5.19,"h":5.205,"l":5.19,"n":51,"o":5.205,"t":"2026-10-22T19:20:00Z","v":2076,"vw":5.199075},{"c":5.19,"h":5.195,"l":5.19,"n":27,"o":5.19,"t":"2026-10-22T19:25:00Z","v":3281,"vw":5.19037},{"c":5.18,"h":5.19,"l":5.18,"n":60,"o":5.19,"t":"2026-10-22T19:30:00Z","v":3430,"vw":5.186122},{"c":5.1584,"h":5.17,"l":5.155,"n":84,"o":5.17,"t":"2026-10-22T19:35:00Z","v":6515,"vw":5.159998},{"c":5.165,"h":5.165,"l":5.155,"n":100,"o":5.155,"t":"2026-10-22T19:40:00Z","v":5715,"vw":5.16299},{"c":5.165,"h":5.17,"l":5.15,"n":167,"o":5.165,"t":"2026-10-22T19:45:00Z","v":7808,"vw":5.161536},{"c":5.185,"h":5.19,"l":5.165,"n":130,"o":5.165,"t":"2026-10-22T19:50:00Z","v":5859,"vw":5.177078},{"c":5.2,"h":5.215,"l":5.18,"n":502,"o":5.18,"t":"2026-10-22T19:55:00Z","v":43977,"vw":5.199138},{"c":5.21,"h":5.22,"l":5.2,"n":11,"o":5.2,"t":"2026-10-22T20:00:00Z","v":22645,"vw":5.20041}],"history":[{"c":2.13,"h":2.22,"l":2.13,"n":77,"o":2.19,"t":"2024-10-21T04:00:00Z","v":8902,"vw":2.177373},{"c":2.12,"h":2.19,"l":2.1,"n":85,"o":2.15,"t":"2024-10-22T04:00:00Z","v":14878,"vw":2.146726},{"c":2.16,"h":2.17,"l":2.12,"n":20,"o":2.17,"t":"2024-10-23T04:00:00Z","v":3614,"vw":2.154904},{"c":2.22,"h":2.22,"l":2.05,"n":101,"o":2.05,"t":"2024-10-24T04:00:00Z","v":10591,"vw":2.148382},{"c":2.13,"h":2.2599,"l":2.1,"n":81,"o":2.145,"t":"2024-10-25T04:00:00Z","v":12322,"vw":2.173304},{"c":2.1046,"h":2.2,"l":2.09,"n":43,"o":2.18,"t":"2024-10-28T04:00:00Z","v":7598,"vw":2.167702},{"c":2.095,"h":2.21,"l":2.09,"n":59,"o":2.14,"t":"2024-10-29T04:00:00Z","v":7192,"vw":2.151962},{"c":2.12,"h":2.12,"l":2.06,"n":29,"o":2.12,"t":"2024-10-30T04:00:00Z","v":14300,"vw":2.096283},{"c":2.06,"h":2.1951,"l":2.05,"n":77,"o":2.1,"t":"2024-10-31T04:00:00Z","v":9604,"vw":2.088306},{"c":2.06,"h":2.1,"l":2.03,"n":51,"o":2.09,"t":"2024-11-01T04:00:00Z","v":7256,"vw":2.086852},{"c":2.0999,"h":2.19,"l":2.04,"n":134,"o":2.19,"t":"2024-11-04T05:00:00Z","v":39362,"vw":2.065216},{"c":2.08,"h":2.1824,"l":2.05,"n":42,"o":2.05,"t":"2024-11-05T05:00:00Z","v":5468,"vw":2.090267},{"c":2.145,"h":2.1749,"l":2.0701,"n":58,"o":2.09,"t":"2024-11-06T05:00:00Z","v":9231,"vw":2.123796},{"c":2.23,"h":2.2392,"l":2.1,"n":187,"o":2.19,"t":"2024-11-07T05:00:00Z","v":39205,"vw":2.167819},{"c":2.205,"h":2.32,"l":2.142,"n":49,"o":2.28,"t":"2024-11-08T05:00:00Z","v":13415,"vw":2.19377},{"c":2.135,"h":2.325,"l":2.07,"n":151,"o":2.325,"t":"2024-11-11T05:00:00Z","v":16258,"vw":2.188633},{"c":2.09,"h":2.15,"l":1.73,"n":120,"o":2.15,"t":"2024-11-12T05:00:00Z","v":16259,"vw":2.072086},{"c":2.1312,"h":2.15,"l":2.067,"n":108,"o":2.13,"t":"2024-11-13T05:00:00Z","v":21497,"vw":2.102594},{"c":2.4,"h":2.74,"l":2.06,"n":1508,"o":2.16,"t":"2024-11-14T05:00:00Z","v":348421,"vw":2.407168},{"c":2.34,"h":2.48,"l":2.1075,"n":214,"o":2.4,"t":"2024-11-15T05:00:00Z","v":49525,"vw":2.215871},{"c":2.38,"h":2.53,"l":2.2413,"n":164,"o":2.4,"t":"2024-11-18T05:00:00Z","v":29056,"vw":2.367202},{"c":2.29,"h":2.5,"l":2.21,"n":290,"o":2.4,"t":"2024-11-19T05:00:00Z","v":22318,"vw":2.40113},{"c":2.32,"h":2.3328,"l":2.28,"n":90,"o":2.2933,"t":"2024-11-20T05:00:00Z","v":16114,"vw":2.295462},{"c":2.32,"h":2.4,"l":2.26,"n":131,"o":2.4,"t":"2024-11-21T05:00:00Z","v":30271,"vw":2.308832},{"c":2.36,"h":2.47,"l":2.26,"n":179,"o":2.47,"t":"2024-11-22T05:00:00Z","v":45985,"vw":2.329434},{"c":2.72,"h":2.73,"l":2.21,"n":8986,"o":2.24,"t":"2024-11-25T05:00:00Z","v":822304,"vw":2.469986},{"c":2.73,"h":2.78,"l":2.55,"n":827,"o":2.73,"t":"2024-11-26T05:00:00Z","v":115096,"vw":2.683998},{"c":2.6,"h":2.779,"l":2.57,"n":543,"o":2.67,"t":"2024-11-27T05:00:00Z","v":88729,"vw":2.631004},{"c":2.64,"h":2.66,"l":2.59,"n":158,"o":2.6,"t":"2024-11-29T05:00:00Z","v":26901,"vw":2.624517},{"c":2.675,"h":2.702,"l":2.54,"n":350,"o":2.54,"t":"2024-12-02T05:00:00Z","v":58221,"vw":2.640817},{"c":2.82,"h":2.9099,"l":2.75,"n":887,"o":2.75,"t":"2024-12-03T05:00:00Z","v":170196,"vw":2.830683},{"c":2.76,"h":2.85,"l":2.7,"n":280,"o":2.83,"t":"2024-12-04T05:00:00Z","v":64577,"vw":2.760022},{"c":2.765,"h":2.831,"l":2.7,"n":412,"o":2.8,"t":"2024-12-05T05:00:00Z","v":93891,"vw":2.753133},{"c":2.74,"h":2.854,"l":2.65,"n":235,"o":2.8,"t":"2024-12-06T05:00:00Z","v":104683,"vw":2.740236},{"c":2.73,"h":2.83,"l":2.65,"n":234,"o":2.83,"t":"2024-12-09T05:00:00Z","v":48440,"vw":2.730186},{"c":2.58,"h":2.76,"l":2.5,"n":418,"o":2.76,"t":"2024-12-10T05:00:00Z","v":125114,"vw":2.614532},{"c":2.53,"h":2.7,"l":2.51,"n":348,"o":2.6,"t":"2024-12-11T05:00:00Z","v":45629,"vw":2.567749},{"c":2.85,"h":2.85,"l":2.36,"n":1239,"o":2.55,"t":"2024-12-12T05:00:00Z","v":202462,"vw":2.646094},{"c":2.58,"h":2.9,"l":2.51,"n":938,"o":2.9,"t":"2024-12-13T05:00:00Z","v":184572,"vw":2.695688},{"c":2.4,"h":2.58,"l":2.4,"n":320,"o":2.51,"t":"2024-12-16T05:00:00Z","v":90740,"vw":2.460217},{"c":2.15,"h":2.3,"l":2.15,"n":1422,"o":2.2,"t":"2024-12-17T05:00:00Z","v":423957,"vw":2.16841},{"c":2.16,"h":2.2773,"l":2.16,"n":856,"o":2.2,"t":"2024-12-18T05:00:00Z","v":185808,"vw":2.219189},{"c":2.11,"h":2.25,"l":2.11,"n":300,"o":2.16,"t":"2024-12-19T05:00:00Z","v":58242,"vw":2.165469},{"c":2.18,"h":2.22,"l":2.11,"n":484,"o":2.11,"t":"2024-12-20T05:00:00Z","v":103252,"vw":2.180262},{"c":2.17,"h":2.2199,"l":2.15,"n":186,"o":2.16,"t":"2024-12-23T05:00:00Z","v":35766,"vw":2.17348},{"c":2.23,"h":2.2492,"l":2.17,"n":74,"o":2.19,"t":"2024-12-24T05:00:00Z","v":24856,"vw":2.186161},{"c":2.42,"h":2.5196,"l":2.25,"n":291,"o":2.3,"t":"2024-12-26T05:00:00Z","v":90855,"vw":2.396384},{"c":2.45,"h":2.52,"l":2.2152,"n":346,"o":2.49,"t":"2024-12-27T05:00:00Z","v":80924,"vw":2.403139},{"c":2.54,"h":2.76,"l":2.5,"n":1033,"o":2.51,"t":"2024-12-30T05:00:00Z","v":361956,"vw":2.668931},{"c":2.48,"h":2.645,"l":2.4104,"n":514,"o":2.6,"t":"2024-12-31T05:00:00Z","v":144569,"vw":2.520685},{"c":2.55,"h":2.6,"l":2.46,"n":298,"o":2.51,"t":"2025-01-02T05:00:00Z","v":117520,"vw":2.541816},{"c":2.625,"h":2.68,"l":2.48,"n":375,"o":2.5,"t":"2025-01-03T05:00:00Z","v":106954,"vw":2.583835},{"c":2.68,"h":2.73,"l":2.54,"n":674,"o":2.7,"t":"2025-01-06T05:00:00Z","v":174559,"vw":2.644505},{"c":2.62,"h":2.74,"l":2.61,"n":286,"o":2.74,"t":"2025-01-07T05:00:00Z","v":86422,"vw":2.668803},{"c":2.5,"h":2.6427,"l":2.45,"n":310,"o":2.61,"t":"2025-01-08T05:00:00Z","v":82552,"vw":2.532489},{"c":2.46,"h":2.5412,"l":2.4,"n":297,"o":2.42,"t":"2025-01-10T05:00:00Z","v":68342,"vw":2.456515},{"c":2.38,"h":2.46,"l":2.31,"n":198,"o":2.3696,"t":"2025-01-13T05:00:00Z","v":65395,"vw":2.380771},{"c":2.51,"h":2.5199,"l":2.417,"n":157,"o":2.42,"t":"2025-01-14T05:00:00Z","v":33089,"vw":2.48349},{"c":2.47,"h":2.6346,"l":2.47,"n":192,"o":2.56,"t":"2025-01-15T05:00:00Z","v":40998,"vw":2.551915},{"c":2.49,"h":2.5329,"l":2.48,"n":160,"o":2.51,"t":"2025-01-16T05:00:00Z","v":14237,"vw":2.508326},{"c":2.5,"h":2.555,"l":2.45,"n":282,"o":2.51,"t":"2025-01-17T05:00:00Z","v":64272,"vw":2.516249},{"c":2.4951,"h":2.6,"l":2.46,"n":139,"o":2.6,"t":"2025-01-21T05:00:00Z","v":32273,"vw":2.489212},{"c":2.52,"h":2.58,"l":2.45,"n":645,"o":2.49,"t":"2025-01-22T05:00:00Z","v":166999,"vw":2.513324},{"c":2.71,"h":2.82,"l":2.6,"n":1235,"o":2.66,"t":"2025-01-23T05:00:00Z","v":357572,"vw":2.722873},{"c":2.74,"h":2.89,"l":2.7,"n":594,"o":2.89,"t":"2025-01-24T05:00:00Z","v":135101,"vw":2.784159},{"c":2.66,"h":2.81,"l":2.62,"n":295,"o":2.81,"t":"2025-01-27T05:00:00Z","v":77145,"vw":2.695639},{"c":2.64,"h":2.71,"l":2.55,"n":485,"o":2.68,"t":"2025-01-28T05:00:00Z","v":89442,"vw":2.618291},{"c":2.6,"h":2.66,"l":2.5801,"n":192,"o":2.65,"t":"2025-01-29T05:00:00Z","v":52945,"vw":2.610238},{"c":2.58,"h":2.6468,"l":2.45,"n":599,"o":2.58,"t":"2025-01-30T05:00:00Z","v":128598,"vw":2.549413},{"c":2.5,"h":2.62,"l":2.45,"n":545,"o":2.51,"t":"2025-01-31T05:00:00Z","v":47082,"vw":2.551951},{"c":2.37,"h":2.43,"l":2.11,"n":383,"o":2.21,"t":"2025-02-03T05:00:00Z","v":93209,"vw":2.277758},{"c":2.63,"h":2.6791,"l":2.3301,"n":226,"o":2.45,"t":"2025-02-04T05:00:00Z","v":31016,"vw":2.564208},{"c":2.53,"h":2.65,"l":2.52,"n":118,"o":2.57,"t":"2025-02-05T05:00:00Z","v":34889,"vw":2.580887},{"c":2.49,"h":2.5996,"l":2.485,"n":124,"o":2.515,"t":"2025-02-06T05:00:00Z","v":23072,"vw":2.546837},{"c":2.45,"h":2.5384,"l":2.45,"n":103,"o":2.5,"t":"2025-02-07T05:00:00Z","v":20040,"vw":2.501073},{"c":2.535,"h":2.56,"l":2.4662,"n":120,"o":2.52,"t":"2025-02-10T05:00:00Z","v":21679,"vw":2.51894},{"c":2.4783,"h":2.54,"l":2.44,"n":145,"o":2.54,"t":"2025-02-11T05:00:00Z","v":17848,"vw":2.492808},{"c":2.375,"h":2.4833,"l":2.35,"n":336,"o":2.42,"t":"2025-02-12T05:00:00Z","v":62599,"vw":2.395409},{"c":2.44,"h":2.5,"l":2.35,"n":554,"o":2.45,"t":"2025-02-13T05:00:00Z","v":82976,"vw":2.432077},{"c":2.5,"h":2.6,"l":2.4,"n":786,"o":2.5,"t":"2025-02-14T05:00:00Z","v":186813,"vw":2.519351},{"c":2.49,"h":2.577,"l":2.49,"n":318,"o":2.55,"t":"2025-02-18T05:00:00Z","v":113374,"vw":2.518281},{"c":2.4101,"h":2.53,"l":2.4001,"n":303,"o":2.49,"t":"2025-02-19T05:00:00Z","v":56510,"vw":2.461821},{"c":2.39,"h":2.45,"l":2.29,"n":139,"o":2.4,"t":"2025-02-20T05:00:00Z","v":42194,"vw":2.378703},{"c":2.29,"h":2.4099,"l":2.23,"n":295,"o":2.33,"t":"2025-02-21T05:00:00Z","v":117637,"vw":2.284268},{"c":2.33,"h":2.37,"l":2.25,"n":159,"o":2.2893,"t":"2025-02-24T05:00:00Z","v":51847,"vw":2.298588},{"c":2.3695,"h":2.3695,"l":2.2,"n":177,"o":2.33,"t":"2025-02-25T05:00:00Z","v":32992,"vw":2.312695},{"c":2.31,"h":2.43,"l":2.3001,"n":102,"o":2.35,"t":"2025-02-26T05:00:00Z","v":20603,"vw":2.349543},{"c":2.26,"h":2.3322,"l":2.22,"n":120,"o":2.33,"t":"2025-02-27T05:00:00Z","v":16399,"vw":2.276117},{"c":2.11,"h":2.2498,"l":2.11,"n":224,"o":2.21,"t":"2025-02-28T05:00:00Z","v":64382,"vw":2.160672},{"c":2.07,"h":2.22,"l":2.07,"n":403,"o":2.14,"t":"2025-03-03T05:00:00Z","v":97694,"vw":2.114326},{"c":2.04,"h":2.15,"l":1.8,"n":389,"o":2.09,"t":"2025-03-04T05:00:00Z","v":93161,"vw":2.061043},{"c":2.05,"h":2.08,"l":2,"n":228,"o":2.0236,"t":"2025-03-05T05:00:00Z","v":77127,"vw":2.034184},{"c":2.18,"h":2.234,"l":2.145,"n":163,"o":2.2108,"t":"2025-03-06T05:00:00Z","v":36676,"vw":2.185627},{"c":2.24,"h":2.3296,"l":2.2,"n":308,"o":2.2,"t":"2025-03-07T05:00:00Z","v":57539,"vw":2.265244},{"c":2.45,"h":2.5402,"l":2.02,"n":416,"o":2.02,"t":"2025-03-10T04:00:00Z","v":140850,"vw":2.361472},{"c":2.34,"h":2.54,"l":2.32,"n":222,"o":2.54,"t":"2025-03-11T04:00:00Z","v":44188,"vw":2.387533},{"c":2.365,"h":2.4094,"l":2.33,"n":217,"o":2.35,"t":"2025-03-12T04:00:00Z","v":62276,"vw":2.357307},{"c":2.46,"h":2.475,"l":2.36,"n":326,"o":2.38,"t":"2025-03-13T04:00:00Z","v":72134,"vw":2.42174},{"c":2.5,"h":2.5399,"l":2.45,"n":247,"o":2.46,"t":"2025-03-14T04:00:00Z","v":31053,"vw":2.49992},{"c":2.64,"h":2.65,"l":2.5,"n":190,"o":2.54,"t":"2025-03-17T04:00:00Z","v":28982,"vw":2.56068},{"c":2.61,"h":2.69,"l":2.55,"n":219,"o":2.55,"t":"2025-03-18T04:00:00Z","v":29433,"vw":2.592206},{"c":2.72,"h":2.7344,"l":2.55,"n":293,"o":2.55,"t":"2025-03-19T04:00:00Z","v":69388,"vw":2.64675},{"c":2.85,"h":2.92,"l":2.76,"n":1264,"o":2.76,"t":"2025-03-20T04:00:00Z","v":245248,"vw":2.859459},{"c":2.76,"h":2.91,"l":2.75,"n":270,"o":2.91,"t":"2025-03-21T04:00:00Z","v":83799,"vw":2.796478},{"c":2.71,"h":2.91,"l":2.7,"n":348,"o":2.75,"t":"2025-03-24T04:00:00Z","v":120439,"vw":2.79898},{"c":2.58,"h":2.75,"l":2.58,"n":184,"o":2.75,"t":"2025-03-25T04:00:00Z","v":35233,"vw":2.635197},{"c":2.47,"h":2.63,"l":2.42,"n":199,"o":2.58,"t":"2025-03-26T04:00:00Z","v":40731,"vw":2.494174},{"c":2.45,"h":2.5999,"l":2.4025,"n":306,"o":2.5,"t":"2025-03-27T04:00:00Z","v":70612,"vw":2.500727},{"c":2.38,"h":2.45,"l":2.3342,"n":194,"o":2.39,"t":"2025-03-28T04:00:00Z","v":39726,"vw":2.392026},{"c":2.31,"h":2.4318,"l":2.3,"n":132,"o":2.31,"t":"2025-03-31T04:00:00Z","v":23547,"vw":2.327518},{"c":2.64,"h":2.7,"l":2.47,"n":336,"o":2.47,"t":"2025-04-01T04:00:00Z","v":67884,"vw":2.56224},{"c":2.53,"h":2.6499,"l":2.4285,"n":108,"o":2.5,"t":"2025-04-02T04:00:00Z","v":45599,"vw":2.503506},{"c":2.56,"h":2.63,"l":2.39,"n":228,"o":2.39,"t":"2025-04-03T04:00:00Z","v":46233,"vw":2.534811},{"c":2.384,"h":2.5,"l":2.32,"n":240,"o":2.5,"t":"2025-04-04T04:00:00Z","v":39325,"vw":2.412975},{"c":2.39,"h":2.39,"l":2.25,"n":139,"o":2.25,"t":"2025-04-07T04:00:00Z","v":19970,"vw":2.337994},{"c":2.28,"h":2.455,"l":2.25,"n":200,"o":2.36,"t":"2025-04-08T04:00:00Z","v":28976,"vw":2.343925},{"c":2.34,"h":2.37,"l":2.2494,"n":171,"o":2.25,"t":"2025-04-09T04:00:00Z","v":26663,"vw":2.312983},{"c":2.34,"h":2.395,"l":2.26,"n":147,"o":2.26,"t":"2025-04-10T04:00:00Z","v":17668,"vw":2.344415},{"c":2.48,"h":2.49,"l":2.3,"n":118,"o":2.32,"t":"2025-04-11T04:00:00Z","v":18141,"vw":2.371727},{"c":2.45,"h":2.48,"l":2.4,"n":123,"o":2.42,"t":"2025-04-14T04:00:00Z","v":18090,"vw":2.446309},{"c":2.535,"h":2.58,"l":2.44,"n":91,"o":2.44,"t":"2025-04-15T04:00:00Z","v":13115,"vw":2.49397},{"c":2.52,"h":2.59,"l":2.49,"n":135,"o":2.5,"t":"2025-04-16T04:00:00Z","v":38017,"vw":2.529206},{"c":2.52,"h":2.5744,"l":2.46,"n":66,"o":2.46,"t":"2025-04-17T04:00:00Z","v":16741,"vw":2.52236},{"c":2.53,"h":2.6322,"l":2.49,"n":110,"o":2.49,"t":"2025-04-21T04:00:00Z","v":16907,"vw":2.558561},{"c":2.56,"h":2.6133,"l":2.53,"n":89,"o":2.53,"t":"2025-04-22T04:00:00Z","v":21712,"vw":2.564081},{"c":2.58,"h":2.61,"l":2.525,"n":144,"o":2.61,"t":"2025-04-23T04:00:00Z","v":34217,"vw":2.557671},{"c":2.67,"h":2.68,"l":2.545,"n":165,"o":2.59,"t":"2025-04-24T04:00:00Z","v":28186,"vw":2.619711},{"c":2.7,"h":2.705,"l":2.61,"n":130,"o":2.64,"t":"2025-04-25T04:00:00Z","v":22832,"vw":2.664415},{"c":2.69,"h":2.77,"l":2.63,"n":121,"o":2.7,"t":"2025-04-28T04:00:00Z","v":13577,"vw":2.725817},{"c":2.64,"h":2.74,"l":2.64,"n":107,"o":2.66,"t":"2025-04-29T04:00:00Z","v":12547,"vw":2.664893},{"c":2.62,"h":2.66,"l":2.551,"n":82,"o":2.61,"t":"2025-04-30T04:00:00Z","v":16387,"vw":2.609229},{"c":2.59,"h":2.7711,"l":2.56,"n":210,"o":2.57,"t":"2025-05-01T04:00:00Z","v":43476,"vw":2.619664},{"c":2.685,"h":2.685,"l":2.55,"n":103,"o":2.63,"t":"2025-05-02T04:00:00Z","v":12920,"vw":2.646574},{"c":2.64,"h":2.77,"l":2.62,"n":213,"o":2.65,"t":"2025-05-05T04:00:00Z","v":28395,"vw":2.708952},{"c":2.75,"h":2.8,"l":2.7,"n":120,"o":2.7,"t":"2025-05-06T04:00:00Z","v":19588,"vw":2.765212},{"c":2.72,"h":2.85,"l":2.69,"n":421,"o":2.73,"t":"2025-05-07T04:00:00Z","v":69529,"vw":2.74385},{"c":2.67,"h":2.8,"l":2.66,"n":153,"o":2.7,"t":"2025-05-08T04:00:00Z","v":19782,"vw":2.719515},{"c":2.735,"h":2.75,"l":2.68,"n":224,"o":2.69,"t":"2025-05-09T04:00:00Z","v":27019,"vw":2.70617},{"c":2.71,"h":2.77,"l":2.66,"n":217,"o":2.72,"t":"2025-05-12T04:00:00Z","v":43693,"vw":2.727862},{"c":2.76,"h":2.8,"l":2.67,"n":240,"o":2.672,"t":"2025-05-13T04:00:00Z","v":54976,"vw":2.757119},{"c":2.9,"h":2.94,"l":2.75,"n":491,"o":2.75,"t":"2025-05-14T04:00:00Z","v":110621,"vw":2.869633},{"c":3.01,"h":3.08,"l":2.81,"n":836,"o":2.97,"t":"2025-05-15T04:00:00Z","v":167030,"vw":2.97328},{"c":3.04,"h":3.09,"l":2.945,"n":601,"o":3.09,"t":"2025-05-16T04:00:00Z","v":117445,"vw":2.989908},{"c":3.314,"h":3.44,"l":2.98,"n":1069,"o":3.07,"t":"2025-05-19T04:00:00Z","v":112512,"vw":3.261718},{"c":3.21,"h":3.35,"l":3.14,"n":875,"o":3.32,"t":"2025-05-20T04:00:00Z","v":141478,"vw":3.246042},{"c":3.13,"h":3.34,"l":3.1,"n":425,"o":3.2,"t":"2025-05-21T04:00:00Z","v":85210,"vw":3.22105},{"c":3.11,"h":3.17,"l":3.0322,"n":233,"o":3.11,"t":"2025-05-22T04:00:00Z","v":34152,"vw":3.119309},{"c":3.1,"h":3.125,"l":3.02,"n":328,"o":3.05,"t":"2025-05-23T04:00:00Z","v":52109,"vw":3.077763},{"c":3.13,"h":3.1599,"l":3.05,"n":402,"o":3.15,"t":"2025-05-27T04:00:00Z","v":91897,"vw":3.100749},{"c":3.2,"h":3.2,"l":3.09,"n":195,"o":3.18,"t":"2025-05-28T04:00:00Z","v":31748,"vw":3.148073},{"c":3.2,"h":3.244,"l":3.155,"n":526,"o":3.23,"t":"2025-05-29T04:00:00Z","v":154486,"vw":3.189262},{"c":3.06,"h":3.21,"l":3.05,"n":168,"o":3.21,"t":"2025-05-30T04:00:00Z","v":22338,"vw":3.101207},{"c":3.06,"h":3.08,"l":2.98,"n":215,"o":3.06,"t":"2025-06-02T04:00:00Z","v":43606,"vw":3.026726},{"c":3.3445,"h":3.36,"l":3.07,"n":1142,"o":3.07,"t":"2025-06-03T04:00:00Z","v":216520,"vw":3.258359},{"c":3.25,"h":3.47,"l":3.25,"n":358,"o":3.4,"t":"2025-06-04T04:00:00Z","v":57189,"vw":3.295609},{"c":3.21,"h":3.315,"l":3.18,"n":212,"o":3.28,"t":"2025-06-05T04:00:00Z","v":49451,"vw":3.245641},{"c":3.3,"h":3.3,"l":3.065,"n":317,"o":3.21,"t":"2025-06-06T04:00:00Z","v":67966,"vw":3.202955},{"c":3.56,"h":3.59,"l":3.3,"n":1601,"o":3.3,"t":"2025-06-09T04:00:00Z","v":348532,"vw":3.483575},{"c":3.6,"h":3.635,"l":3.5,"n":669,"o":3.6,"t":"2025-06-10T04:00:00Z","v":145083,"vw":3.575756},{"c":3.63,"h":3.71,"l":3.49,"n":1007,"o":3.69,"t":"2025-06-11T04:00:00Z","v":202126,"vw":3.569093},{"c":3.55,"h":3.6286,"l":3.49,"n":382,"o":3.5,"t":"2025-06-12T04:00:00Z","v":69091,"vw":3.53469},{"c":3.38,"h":3.4569,"l":3.35,"n":291,"o":3.36,"t":"2025-06-13T04:00:00Z","v":63585,"vw":3.38758},{"c":3.3703,"h":3.47,"l":3.35,"n":71,"o":3.39,"t":"2025-06-16T04:00:00Z","v":14844,"vw":3.408261},{"c":3.35,"h":3.44,"l":3.3,"n":144,"o":3.36,"t":"2025-06-17T04:00:00Z","v":24246,"vw":3.33936},{"c":3.41,"h":3.41,"l":3.31,"n":78,"o":3.31,"t":"2025-06-18T04:00:00Z","v":14991,"vw":3.372931},{"c":3.31,"h":3.41,"l":3.3,"n":200,"o":3.41,"t":"2025-06-20T04:00:00Z","v":43197,"vw":3.326065},{"c":3.35,"h":3.35,"l":3.17,"n":206,"o":3.23,"t":"2025-06-23T04:00:00Z","v":47473,"vw":3.274573},{"c":3.43,"h":3.45,"l":3.34,"n":95,"o":3.39,"t":"2025-06-24T04:00:00Z","v":19899,"vw":3.386094},{"c":3.46,"h":3.48,"l":3.3501,"n":171,"o":3.43,"t":"2025-06-25T04:00:00Z","v":43372,"vw":3.445901},{"c":3.41,"h":3.47,"l":3.31,"n":496,"o":3.47,"t":"2025-06-26T04:00:00Z","v":97446,"vw":3.366941},{"c":3.26,"h":3.45,"l":3.1911,"n":1412,"o":3.35,"t":"2025-06-27T04:00:00Z","v":249481,"vw":3.278505},{"c":3.41,"h":3.53,"l":3.17,"n":656,"o":3.17,"t":"2025-06-30T04:00:00Z","v":91972,"vw":3.366082},{"c":3.42,"h":3.46,"l":3.3415,"n":110,"o":3.455,"t":"2025-07-01T04:00:00Z","v":41092,"vw":3.383676},{"c":3.31,"h":3.45,"l":3.21,"n":176,"o":3.4,"t":"2025-07-02T04:00:00Z","v":67869,"vw":3.350025},{"c":3.33,"h":3.38,"l":3.241,"n":66,"o":3.34,"t":"2025-07-03T04:00:00Z","v":12448,"vw":3.333541},{"c":3.18,"h":3.27,"l":3.11,"n":283,"o":3.27,"t":"2025-07-07T04:00:00Z","v":60657,"vw":3.194144},{"c":3.43,"h":3.44,"l":3.21,"n":651,"o":3.25,"t":"2025-07-08T04:00:00Z","v":97584,"vw":3.345979},{"c":3.52,"h":3.6,"l":3.45,"n":1076,"o":3.46,"t":"2025-07-09T04:00:00Z","v":201963,"vw":3.524358},{"c":3.79,"h":3.8,"l":3.487,"n":873,"o":3.59,"t":"2025-07-10T04:00:00Z","v":158594,"vw":3.608218},{"c":3.83,"h":3.8911,"l":3.67,"n":710,"o":3.8,"t":"2025-07-11T04:00:00Z","v":171139,"vw":3.813596},{"c":3.78,"h":3.8849,"l":3.73,"n":178,"o":3.88,"t":"2025-07-14T04:00:00Z","v":37599,"vw":3.80785},{"c":3.91,"h":4.07,"l":3.78,"n":1161,"o":3.9,"t":"2025-07-15T04:00:00Z","v":121351,"vw":3.944593},{"c":3.85,"h":3.93,"l":3.71,"n":339,"o":3.93,"t":"2025-07-16T04:00:00Z","v":69719,"vw":3.810454},{"c":3.79,"h":3.89,"l":3.735,"n":298,"o":3.81,"t":"2025-07-17T04:00:00Z","v":40108,"vw":3.798335},{"c":3.69,"h":3.78,"l":3.55,"n":193,"o":3.76,"t":"2025-07-18T04:00:00Z","v":31984,"vw":3.690846},{"c":3.76,"h":4,"l":3.72,"n":968,"o":3.72,"t":"2025-07-21T04:00:00Z","v":153902,"vw":3.806577},{"c":3.82,"h":3.845,"l":3.66,"n":868,"o":3.8,"t":"2025-07-22T04:00:00Z","v":309690,"vw":3.798958},{"c":4.66,"h":4.75,"l":3.96,"n":3204,"o":3.96,"t":"2025-07-23T04:00:00Z","v":916538,"vw":4.520534},{"c":4.67,"h":4.71,"l":4.56,"n":726,"o":4.61,"t":"2025-07-24T04:00:00Z","v":127247,"vw":4.659791},{"c":4.5,"h":4.67,"l":4.35,"n":446,"o":4.67,"t":"2025-07-25T04:00:00Z","v":100266,"vw":4.474493},{"c":4.515,"h":4.6299,"l":4.48,"n":1154,"o":4.54,"t":"2025-07-28T04:00:00Z","v":274325,"vw":4.537165},{"c":4.99,"h":5.14,"l":4.5,"n":3351,"o":4.6,"t":"2025-07-29T04:00:00Z","v":796337,"vw":4.902065},{"c":4.73,"h":5,"l":4.68,"n":1132,"o":4.99,"t":"2025-07-30T04:00:00Z","v":272654,"vw":4.794661},{"c":4.9,"h":4.91,"l":4.67,"n":793,"o":4.74,"t":"2025-07-31T04:00:00Z","v":208233,"vw":4.806981},{"c":4.86,"h":4.97,"l":4.6,"n":490,"o":4.85,"t":"2025-08-01T04:00:00Z","v":97756,"vw":4.778273},{"c":4.85,"h":4.9,"l":4.5901,"n":546,"o":4.9,"t":"2025-08-04T04:00:00Z","v":167488,"vw":4.816729},{"c":4.79,"h":4.8803,"l":4.71,"n":550,"o":4.85,"t":"2025-08-05T04:00:00Z","v":136974,"vw":4.788456},{"c":4.62,"h":4.8472,"l":4.25,"n":1207,"o":4.75,"t":"2025-08-06T04:00:00Z","v":227264,"vw":4.556887},{"c":4.74,"h":4.74,"l":4.585,"n":416,"o":4.7,"t":"2025-08-07T04:00:00Z","v":124718,"vw":4.662923},{"c":4.62,"h":4.8,"l":4.57,"n":487,"o":4.79,"t":"2025-08-08T04:00:00Z","v":120456,"vw":4.738396},{"c":4.78,"h":4.78,"l":4.6,"n":934,"o":4.62,"t":"2025-08-11T04:00:00Z","v":209851,"vw":4.701352},{"c":5.03,"h":5.07,"l":4.695,"n":885,"o":4.83,"t":"2025-08-12T04:00:00Z","v":197135,"vw":4.926738},{"c":5,"h":5.24,"l":4.91,"n":1929,"o":5.12,"t":"2025-08-13T04:00:00Z","v":397780,"vw":5.060975},{"c":4.63,"h":4.98,"l":4.16,"n":2418,"o":4.75,"t":"2025-08-14T04:00:00Z","v":429159,"vw":4.477067},{"c":4.72,"h":4.89,"l":4.5816,"n":1668,"o":4.7,"t":"2025-08-15T04:00:00Z","v":193128,"vw":4.749582},{"c":4.81,"h":4.85,"l":4.71,"n":606,"o":4.71,"t":"2025-08-18T04:00:00Z","v":122058,"vw":4.793943},{"c":4.77,"h":4.9827,"l":4.72,"n":645,"o":4.9,"t":"2025-08-19T04:00:00Z","v":109102,"vw":4.790417},{"c":4.57,"h":4.73,"l":4.5,"n":862,"o":4.73,"t":"2025-08-20T04:00:00Z","v":143702,"vw":4.577864},{"c":4.52,"h":4.61,"l":4.4,"n":402,"o":4.56,"t":"2025-08-21T04:00:00Z","v":63987,"vw":4.500674},{"c":4.72,"h":4.8,"l":4.52,"n":817,"o":4.52,"t":"2025-08-22T04:00:00Z","v":90223,"vw":4.723627},{"c":5.3,"h":5.4,"l":4.76,"n":4699,"o":4.84,"t":"2025-08-25T04:00:00Z","v":759544,"vw":5.174553},{"c":5.48,"h":5.835,"l":5.21,"n":3159,"o":5.37,"t":"2025-08-26T04:00:00Z","v":563580,"vw":5.454816},{"c":5.51,"h":5.55,"l":5.33,"n":1159,"o":5.55,"t":"2025-08-27T04:00:00Z","v":216928,"vw":5.422518},{"c":6.04,"h":6.18,"l":5.45,"n":4045,"o":5.52,"t":"2025-08-28T04:00:00Z","v":654285,"vw":5.947082},{"c":6.07,"h":6.1999,"l":5.925,"n":3051,"o":6.07,"t":"2025-08-29T04:00:00Z","v":432735,"vw":6.045773},{"c":5.76,"h":6.075,"l":5.71,"n":2774,"o":6,"t":"2025-09-02T04:00:00Z","v":409707,"vw":5.841179},{"c":6.36,"h":6.7,"l":6.05,"n":9052,"o":6.05,"t":"2025-09-03T04:00:00Z","v":1581781,"vw":6.367248},{"c":6.39,"h":6.64,"l":6.2,"n":6257,"o":6.46,"t":"2025-09-04T04:00:00Z","v":1121727,"vw":6.488765},{"c":6.17,"h":6.52,"l":6.14,"n":2340,"o":6.39,"t":"2025-09-05T04:00:00Z","v":524428,"vw":6.289475},{"c":5.91,"h":6.355,"l":5.73,"n":3118,"o":6.355,"t":"2025-09-08T04:00:00Z","v":618891,"vw":5.908216},{"c":5.87,"h":5.98,"l":5.7481,"n":2621,"o":5.98,"t":"2025-09-09T04:00:00Z","v":320328,"vw":5.84847},{"c":5.82,"h":6.05,"l":5.7408,"n":2195,"o":5.91,"t":"2025-09-10T04:00:00Z","v":199127,"vw":5.895051},{"c":5.97,"h":6,"l":5.79,"n":2338,"o":5.86,"t":"2025-09-11T04:00:00Z","v":286732,"vw":5.924065},{"c":5.9,"h":6.05,"l":5.84,"n":2304,"o":6.02,"t":"2025-09-12T04:00:00Z","v":322155,"vw":5.931829},{"c":6.1,"h":6.23,"l":5.8,"n":3281,"o":5.93,"t":"2025-09-15T04:00:00Z","v":382251,"vw":6.026011},{"c":5.96,"h":6.21,"l":5.755,"n":4153,"o":6.07,"t":"2025-09-16T04:00:00Z","v":659714,"vw":5.983625},{"c":6.61,"h":6.73,"l":5.98,"n":4711,"o":6,"t":"2025-09-17T04:00:00Z","v":773099,"vw":6.437441},{"c":6.77,"h":7.08,"l":6.63,"n":4759,"o":6.9,"t":"2025-09-18T04:00:00Z","v":620706,"vw":6.847016},{"c":7,"h":7.09,"l":6.71,"n":3085,"o":6.75,"t":"2025-09-19T04:00:00Z","v":559015,"vw":6.945645},{"c":6.8,"h":7.01,"l":6.75,"n":1837,"o":7.01,"t":"2025-09-22T04:00:00Z","v":240299,"vw":6.836632},{"c":7.23,"h":7.34,"l":6.84,"n":4466,"o":6.85,"t":"2025-09-23T04:00:00Z","v":742315,"vw":7.169073},{"c":7.44,"h":7.49,"l":7.14,"n":3206,"o":7.36,"t":"2025-09-24T04:00:00Z","v":412243,"vw":7.352213},{"c":6.6,"h":7.19,"l":6.43,"n":4898,"o":7.15,"t":"2025-09-25T04:00:00Z","v":751402,"vw":6.769086},{"c":6.09,"h":6.73,"l":6.03,"n":4080,"o":6.7,"t":"2025-09-26T04:00:00Z","v":488542,"vw":6.284224},{"c":6.14,"h":6.2681,"l":6.03,"n":2785,"o":6.1,"t":"2025-09-29T04:00:00Z","v":309184,"vw":6.125412},{"c":5.89,"h":6.18,"l":5.83,"n":2148,"o":6.18,"t":"2025-09-30T04:00:00Z","v":332076,"vw":5.926055},{"c":5.95,"h":6.0091,"l":5.83,"n":2094,"o":5.86,"t":"2025-10-01T04:00:00Z","v":201091,"vw":5.938542},{"c":5.84,"h":6.09,"l":5.75,"n":1866,"o":5.95,"t":"2025-10-02T04:00:00Z","v":270880,"vw":5.856307},{"c":6.18,"h":6.3099,"l":5.81,"n":3362,"o":5.83,"t":"2025-10-03T04:00:00Z","v":488190,"vw":6.143495},{"c":6.74,"h":6.79,"l":6.37,"n":9069,"o":6.62,"t":"2025-10-06T04:00:00Z","v":1375948,"vw":6.615029},{"c":6.64,"h":6.91,"l":6.39,"n":4518,"o":6.83,"t":"2025-10-07T04:00:00Z","v":732619,"vw":6.641802},{"c":6.55,"h":6.78,"l":6.48,"n":2999,"o":6.72,"t":"2025-10-08T04:00:00Z","v":368752,"vw":6.606557},{"c":6.54,"h":6.66,"l":6.345,"n":3648,"o":6.55,"t":"2025-10-09T04:00:00Z","v":366916,"vw":6.483356},{"c":6.64,"h":7.0328,"l":6.495,"n":6922,"o":6.5,"t":"2025-10-10T04:00:00Z","v":870503,"vw":6.76273},{"c":7.61,"h":7.7189,"l":6.71,"n":6910,"o":6.72,"t":"2025-10-13T04:00:00Z","v":1163723,"vw":7.350888},{"c":7.37,"h":7.52,"l":6.78,"n":4104,"o":7.41,"t":"2025-10-14T04:00:00Z","v":481377,"vw":7.114624},{"c":7.31,"h":7.5047,"l":7.04,"n":2670,"o":7.38,"t":"2025-10-15T04:00:00Z","v":368667,"vw":7.279662},{"c":6.79,"h":7.37,"l":6.76,"n":3237,"o":7.28,"t":"2025-10-16T04:00:00Z","v":320402,"vw":6.918378},{"c":6.62,"h":6.775,"l":6.42,"n":4545,"o":6.57,"t":"2025-10-17T04:00:00Z","v":630476,"vw":6.581401},{"c":6.48,"h":6.76,"l":6.3,"n":3301,"o":6.75,"t":"2025-10-20T04:00:00Z","v":438147,"vw":6.457749},{"c":6.45,"h":6.51,"l":6.3,"n":2358,"o":6.51,"t":"2025-10-21T04:00:00Z","v":211173,"vw":6.415255},{"c":6,"h":6.55,"l":5.82,"n":4911,"o":6.48,"t":"2025-10-22T04:00:00Z","v":642688,"vw":6.044995},{"c":6.29,"h":6.35,"l":6.02,"n":2485,"o":6.02,"t":"2025-10-23T04:00:00Z","v":333416,"vw":6.234026},{"c":6.6,"h":6.92,"l":6.425,"n":3625,"o":6.55,"t":"2025-10-24T04:00:00Z","v":398760,"vw":6.661923},{"c":6.28,"h":6.94,"l":6.171,"n":2729,"o":6.77,"t":"2025-10-27T04:00:00Z","v":263114,"vw":6.351269},{"c":6.15,"h":6.4864,"l":6.11,"n":2637,"o":6.26,"t":"2025-10-28T04:00:00Z","v":329196,"vw":6.245462},{"c":6.49,"h":6.62,"l":6.15,"n":3210,"o":6.19,"t":"2025-10-29T04:00:00Z","v":387808,"vw":6.479189},{"c":6.46,"h":6.84,"l":6.36,"n":2822,"o":6.42,"t":"2025-10-30T04:00:00Z","v":340489,"vw":6.571785},{"c":6.47,"h":6.58,"l":6.38,"n":1610,"o":6.48,"t":"2025-10-31T04:00:00Z","v":180133,"vw":6.49353},{"c":6.38,"h":6.72,"l":6.23,"n":1427,"o":6.59,"t":"2025-11-03T05:00:00Z","v":289301,"vw":6.447834},{"c":5.8,"h":6.3,"l":5.735,"n":4204,"o":6.25,"t":"2025-11-04T05:00:00Z","v":586153,"vw":5.970604},{"c":5.6,"h":5.65,"l":5.3,"n":13381,"o":5.375,"t":"2025-11-05T05:00:00Z","v":2096228,"vw":5.483259},{"c":5.16,"h":5.62,"l":5.13,"n":7809,"o":5.62,"t":"2025-11-06T05:00:00Z","v":1254074,"vw":5.250452},{"c":5.34,"h":5.37,"l":5,"n":6469,"o":5.01,"t":"2025-11-07T05:00:00Z","v":1094830,"vw":5.211343},{"c":5.4,"h":5.58,"l":5.33,"n":3916,"o":5.49,"t":"2025-11-10T05:00:00Z","v":584565,"vw":5.467726},{"c":5.09,"h":5.38,"l":5.03,"n":4696,"o":5.38,"t":"2025-11-11T05:00:00Z","v":602925,"vw":5.105521},{"c":5.1,"h":5.225,"l":5.02,"n":2408,"o":5.15,"t":"2025-11-12T05:00:00Z","v":382813,"vw":5.106811},{"c":5.02,"h":5.09,"l":4.9,"n":4108,"o":5.09,"t":"2025-11-13T05:00:00Z","v":507251,"vw":4.983443},{"c":4.75,"h":4.9299,"l":4.52,"n":6286,"o":4.56,"t":"2025-11-14T05:00:00Z","v":1031848,"vw":4.753055},{"c":4.64,"h":4.98,"l":4.61,"n":5243,"o":4.77,"t":"2025-11-17T05:00:00Z","v":615166,"vw":4.735701},{"c":4.59,"h":4.7499,"l":4.565,"n":3857,"o":4.63,"t":"2025-11-18T05:00:00Z","v":476956,"vw":4.624117},{"c":4.53,"h":4.78,"l":4.485,"n":7948,"o":4.66,"t":"2025-11-19T05:00:00Z","v":898746,"vw":4.608833},{"c":4.31,"h":4.75,"l":4.28,"n":4954,"o":4.56,"t":"2025-11-20T05:00:00Z","v":622608,"vw":4.450445},{"c":4.3,"h":4.32,"l":4.1,"n":11070,"o":4.3,"t":"2025-11-21T05:00:00Z","v":1262912,"vw":4.215506},{"c":4.23,"h":4.47,"l":4.21,"n":6045,"o":4.35,"t":"2025-11-24T05:00:00Z","v":595488,"vw":4.322382},{"c":4.52,"h":4.59,"l":4.23,"n":4290,"o":4.25,"t":"2025-11-25T05:00:00Z","v":629382,"vw":4.443253},{"c":4.67,"h":4.69,"l":4.49,"n":4596,"o":4.53,"t":"2025-11-26T05:00:00Z","v":698127,"vw":4.604025},{"c":4.73,"h":4.78,"l":4.62,"n":1959,"o":4.72,"t":"2025-11-28T05:00:00Z","v":251227,"vw":4.70652},{"c":4.6,"h":4.65,"l":4.48,"n":3493,"o":4.65,"t":"2025-12-01T05:00:00Z","v":417118,"vw":4.570496},{"c":4.68,"h":4.85,"l":4.65,"n":3850,"o":4.71,"t":"2025-12-02T05:00:00Z","v":549081,"vw":4.718737},{"c":4.92,"h":4.935,"l":4.585,"n":4835,"o":4.65,"t":"2025-12-03T05:00:00Z","v":556202,"vw":4.798952},{"c":5.26,"h":5.36,"l":4.87,"n":5171,"o":4.96,"t":"2025-12-04T05:00:00Z","v":690090,"vw":5.173407},{"c":5.36,"h":5.42,"l":5.16,"n":5233,"o":5.32,"t":"2025-12-05T05:00:00Z","v":681503,"vw":5.326801},{"c":5.33,"h":5.41,"l":5.09,"n":5304,"o":5.41,"t":"2025-12-08T05:00:00Z","v":668820,"vw":5.270167},{"c":5.38,"h":5.5,"l":5.25,"n":3983,"o":5.29,"t":"2025-12-09T05:00:00Z","v":445522,"vw":5.404905},{"c":5.38,"h":5.5,"l":5.245,"n":6390,"o":5.47,"t":"2025-12-10T05:00:00Z","v":822630,"vw":5.341715},{"c":6.94,"h":6.96,"l":5.03,"n":17314,"o":5.63,"t":"2025-12-11T05:00:00Z","v":2594954,"vw":6.165965},{"c":6.62,"h":6.99,"l":6.25,"n":11171,"o":6.99,"t":"2025-12-12T05:00:00Z","v":1407423,"vw":6.545666},{"c":6.66,"h":6.69,"l":6.24,"n":6597,"o":6.66,"t":"2025-12-15T05:00:00Z","v":733536,"vw":6.481118},{"c":6.55,"h":6.99,"l":6.41,"n":5011,"o":6.64,"t":"2025-12-16T05:00:00Z","v":525153,"vw":6.626665},{"c":6.31,"h":6.67,"l":6.28,"n":4239,"o":6.57,"t":"2025-12-17T05:00:00Z","v":372459,"vw":6.391086},{"c":6.74,"h":7.32,"l":6.47,"n":5168,"o":6.53,"t":"2025-12-18T05:00:00Z","v":660212,"vw":6.904574},{"c":6.78,"h":6.91,"l":6.5866,"n":3885,"o":6.73,"t":"2025-12-19T05:00:00Z","v":449575,"vw":6.762634},{"c":7.5,"h":7.5342,"l":6.79,"n":5369,"o":6.79,"t":"2025-12-22T05:00:00Z","v":764713,"vw":7.299139},{"c":7.73,"h":7.83,"l":7.3501,"n":4011,"o":7.5,"t":"2025-12-23T05:00:00Z","v":519268,"vw":7.617435},{"c":7.87,"h":7.96,"l":7.59,"n":3029,"o":7.72,"t":"2025-12-24T05:00:00Z","v":387281,"vw":7.839223},{"c":7.98,"h":7.992,"l":7.72,"n":2852,"o":7.93,"t":"2025-12-26T05:00:00Z","v":318266,"vw":7.883696},{"c":7.84,"h":7.93,"l":7.65,"n":2390,"o":7.9,"t":"2025-12-29T05:00:00Z","v":306262,"vw":7.798872},{"c":7.74,"h":7.97,"l":7.725,"n":3096,"o":7.89,"t":"2025-12-30T05:00:00Z","v":380188,"vw":7.856588},{"c":7.9,"h":7.9,"l":7.55,"n":2154,"o":7.74,"t":"2025-12-31T05:00:00Z","v":234000,"vw":7.77366},{"c":7.92,"h":8.44,"l":7.85,"n":5014,"o":7.9,"t":"2026-01-02T05:00:00Z","v":649196,"vw":8.047044},{"c":8.48,"h":8.75,"l":8.05,"n":5518,"o":8.05,"t":"2026-01-05T05:00:00Z","v":942537,"vw":8.540773},{"c":8.68,"h":8.78,"l":8.13,"n":5392,"o":8.53,"t":"2026-01-06T05:00:00Z","v":569311,"vw":8.555255},{"c":8.74,"h":9.12,"l":8.5,"n":4402,"o":8.65,"t":"2026-01-07T05:00:00Z","v":419784,"vw":8.792472},{"c":8.73,"h":8.85,"l":8.39,"n":4199,"o":8.69,"t":"2026-01-08T05:00:00Z","v":381933,"vw":8.645},{"c":8.85,"h":8.9905,"l":8.65,"n":3848,"o":8.75,"t":"2026-01-09T05:00:00Z","v":358245,"vw":8.789216},{"c":8.97,"h":9.01,"l":8.54,"n":2735,"o":8.84,"t":"2026-01-12T05:00:00Z","v":293981,"vw":8.83204},{"c":8.56,"h":9.05,"l":8.235,"n":5741,"o":8.99,"t":"2026-01-13T05:00:00Z","v":731222,"vw":8.501988},{"c":8.69,"h":8.8,"l":8.32,"n":2891,"o":8.53,"t":"2026-01-14T05:00:00Z","v":343377,"vw":8.653506},{"c":9.06,"h":9.22,"l":8.67,"n":3322,"o":8.88,"t":"2026-01-15T05:00:00Z","v":450899,"vw":9.014722},{"c":9.82,"h":9.96,"l":9.0045,"n":5682,"o":9.1,"t":"2026-01-16T05:00:00Z","v":693435,"vw":9.652514},{"c":10.61,"h":10.75,"l":9.54,"n":6979,"o":9.665,"t":"2026-01-20T05:00:00Z","v":1086770,"vw":10.380173},{"c":10.71,"h":10.95,"l":10.04,"n":13107,"o":10.76,"t":"2026-01-21T05:00:00Z","v":2097604,"vw":10.467876},{"c":11.08,"h":11.16,"l":10.6,"n":5718,"o":10.94,"t":"2026-01-22T05:00:00Z","v":654839,"vw":10.91873},{"c":11.02,"h":11.46,"l":10.8469,"n":8250,"o":11.15,"t":"2026-01-23T05:00:00Z","v":941995,"vw":11.207056},{"c":10.37,"h":11.25,"l":10.2601,"n":9481,"o":11.01,"t":"2026-01-26T05:00:00Z","v":1454549,"vw":10.520946},{"c":10.91,"h":10.9294,"l":10.06,"n":5600,"o":10.22,"t":"2026-01-27T05:00:00Z","v":612729,"vw":10.658984},{"c":10.66,"h":11.07,"l":10.481,"n":3561,"o":10.94,"t":"2026-01-28T05:00:00Z","v":374533,"vw":10.638933},{"c":10.56,"h":10.81,"l":9.94,"n":7480,"o":10.81,"t":"2026-01-29T05:00:00Z","v":908502,"vw":10.338998},{"c":10.83,"h":10.94,"l":10.15,"n":6220,"o":10.34,"t":"2026-01-30T05:00:00Z","v":667329,"vw":10.629989},{"c":11.23,"h":11.4,"l":10.24,"n":5466,"o":10.74,"t":"2026-02-02T05:00:00Z","v":594933,"vw":11.118159},{"c":11.12,"h":11.88,"l":10.63,"n":10459,"o":11.04,"t":"2026-02-03T05:00:00Z","v":1062219,"vw":11.294074},{"c":9.22,"h":11.415,"l":9.04,"n":7889,"o":11.18,"t":"2026-02-04T05:00:00Z","v":1117359,"vw":9.838425},{"c":8.16,"h":9.1,"l":8.11,"n":8461,"o":9,"t":"2026-02-05T05:00:00Z","v":973559,"vw":8.546499},{"c":8.85,"h":9.0658,"l":8.41,"n":5302,"o":8.49,"t":"2026-02-06T05:00:00Z","v":521311,"vw":8.73002},{"c":9.41,"h":9.48,"l":8.6,"n":4623,"o":8.99,"t":"2026-02-09T05:00:00Z","v":551957,"vw":9.206539},{"c":9.08,"h":9.53,"l":9.065,"n":2767,"o":9.49,"t":"2026-02-10T05:00:00Z","v":277206,"vw":9.249782},{"c":9.31,"h":9.4,"l":8.9,"n":3119,"o":9.33,"t":"2026-02-11T05:00:00Z","v":331283,"vw":9.19292},{"c":8.75,"h":9.5,"l":8.68,"n":4667,"o":9.39,"t":"2026-02-12T05:00:00Z","v":544828,"vw":8.987574},{"c":7.75,"h":8.2,"l":7.26,"n":9696,"o":7.66,"t":"2026-02-13T05:00:00Z","v":1210163,"vw":7.822408},{"c":7.85,"h":7.975,"l":7.63,"n":3384,"o":7.7,"t":"2026-02-17T05:00:00Z","v":380611,"vw":7.835227},{"c":8.15,"h":8.205,"l":7.83,"n":3862,"o":7.89,"t":"2026-02-18T05:00:00Z","v":456986,"vw":8.102817},{"c":8.04,"h":8.1299,"l":7.65,"n":5720,"o":8.08,"t":"2026-02-19T05:00:00Z","v":577584,"vw":7.89861},{"c":7.67,"h":8.1,"l":7.67,"n":4823,"o":7.86,"t":"2026-02-20T05:00:00Z","v":519569,"vw":7.801619},{"c":7.3,"h":7.67,"l":7.16,"n":3802,"o":7.67,"t":"2026-02-23T05:00:00Z","v":496590,"vw":7.36313},{"c":8,"h":8.03,"l":7.3,"n":5100,"o":7.34,"t":"2026-02-24T05:00:00Z","v":572095,"vw":7.766178},{"c":7.68,"h":8.1,"l":7.53,"n":3437,"o":8.1,"t":"2026-02-25T05:00:00Z","v":314754,"vw":7.758794},{"c":7.81,"h":7.85,"l":7.45,"n":2352,"o":7.68,"t":"2026-02-26T05:00:00Z","v":226107,"vw":7.672977},{"c":7.56,"h":7.694,"l":7.44,"n":2375,"o":7.6,"t":"2026-02-27T05:00:00Z","v":214599,"vw":7.550833},{"c":7.72,"h":7.85,"l":7.33,"n":2820,"o":7.35,"t":"2026-03-02T05:00:00Z","v":253290,"vw":7.707693},{"c":7.34,"h":7.48,"l":7.05,"n":3133,"o":7.36,"t":"2026-03-03T05:00:00Z","v":301794,"vw":7.317061},{"c":8.15,"h":8.25,"l":7.35,"n":6289,"o":7.35,"t":"2026-03-04T05:00:00Z","v":651636,"vw":8.040446},{"c":7.78,"h":8.1899,"l":7.4,"n":4322,"o":8.14,"t":"2026-03-05T05:00:00Z","v":541957,"vw":7.684907},{"c":7.79,"h":8.075,"l":7.53,"n":5463,"o":7.55,"t":"2026-03-06T05:00:00Z","v":557121,"vw":7.870173},{"c":7.76,"h":7.83,"l":7.41,"n":3771,"o":7.52,"t":"2026-03-09T04:00:00Z","v":457786,"vw":7.673465},{"c":8.17,"h":8.45,"l":7.69,"n":4333,"o":7.69,"t":"2026-03-10T04:00:00Z","v":447724,"vw":8.155217},{"c":8.55,"h":8.59,"l":8.12,"n":3339,"o":8.24,"t":"2026-03-11T04:00:00Z","v":310717,"vw":8.47524},{"c":8.62,"h":8.83,"l":8.28,"n":2772,"o":8.36,"t":"2026-03-12T04:00:00Z","v":266588,"vw":8.621948},{"c":7.98,"h":8.84,"l":7.8558,"n":3926,"o":8.7,"t":"2026-03-13T04:00:00Z","v":472024,"vw":8.260181},{"c":8.25,"h":8.465,"l":8.0138,"n":2414,"o":8.07,"t":"2026-03-16T04:00:00Z","v":190926,"vw":8.277313},{"c":8.25,"h":8.49,"l":8.02,"n":2954,"o":8.24,"t":"2026-03-17T04:00:00Z","v":343926,"vw":8.248018},{"c":7.59,"h":8.18,"l":7.59,"n":2526,"o":8.12,"t":"2026-03-18T04:00:00Z","v":186769,"vw":7.759574},{"c":7.65,"h":7.77,"l":7.28,"n":1865,"o":7.46,"t":"2026-03-19T04:00:00Z","v":141221,"vw":7.620787},{"c":7.24,"h":7.66,"l":7.13,"n":2963,"o":7.66,"t":"2026-03-20T04:00:00Z","v":251859,"vw":7.332094},{"c":7.66,"h":7.73,"l":7.25,"n":4619,"o":7.27,"t":"2026-03-23T04:00:00Z","v":393466,"vw":7.583895},{"c":7.65,"h":7.665,"l":7.25,"n":3143,"o":7.32,"t":"2026-03-24T04:00:00Z","v":299586,"vw":7.500039},{"c":7.78,"h":8.25,"l":7.715,"n":3804,"o":7.82,"t":"2026-03-25T04:00:00Z","v":328972,"vw":7.973625},{"c":7.35,"h":7.6599,"l":7.3,"n":2443,"o":7.63,"t":"2026-03-26T04:00:00Z","v":207159,"vw":7.456179},{"c":7.4,"h":7.535,"l":7.14,"n":3964,"o":7.51,"t":"2026-03-27T04:00:00Z","v":320517,"vw":7.406884},{"c":7.24,"h":7.55,"l":7.05,"n":5589,"o":7.4,"t":"2026-03-30T04:00:00Z","v":393558,"vw":7.250819},{"c":7.82,"h":7.89,"l":7.24,"n":5096,"o":7.24,"t":"2026-03-31T04:00:00Z","v":416305,"vw":7.668251},{"c":8.13,"h":8.23,"l":7.85,"n":5759,"o":7.87,"t":"2026-04-01T04:00:00Z","v":358769,"vw":8.103882},{"c":8.05,"h":8.3512,"l":7.6,"n":4570,"o":7.79,"t":"2026-04-02T04:00:00Z","v":296201,"vw":8.092261},{"c":8.06,"h":8.22,"l":7.975,"n":3535,"o":8.07,"t":"2026-04-06T04:00:00Z","v":254934,"vw":8.05222},{"c":7.56,"h":8.2005,"l":7.4,"n":3416,"o":7.95,"t":"2026-04-07T04:00:00Z","v":233274,"vw":7.632446},{"c":8.11,"h":8.24,"l":7.73,"n":3724,"o":8.05,"t":"2026-04-08T04:00:00Z","v":309220,"vw":8.004885},{"c":8.21,"h":8.365,"l":7.93,"n":2825,"o":8.07,"t":"2026-04-09T04:00:00Z","v":256207,"vw":8.20631},{"c":8.26,"h":8.58,"l":8.08,"n":2936,"o":8.27,"t":"2026-04-10T04:00:00Z","v":205876,"vw":8.345657},{"c":8.52,"h":8.66,"l":7.85,"n":6158,"o":8.22,"t":"2026-04-13T04:00:00Z","v":467497,"vw":8.382309},{"c":9.57,"h":9.6,"l":8.58,"n":8564,"o":8.58,"t":"2026-04-14T04:00:00Z","v":840169,"vw":9.280825},{"c":9.45,"h":9.92,"l":9.36,"n":11735,"o":9.55,"t":"2026-04-15T04:00:00Z","v":777841,"vw":9.653383},{"c":9.58,"h":9.64,"l":9.09,"n":6184,"o":9.33,"t":"2026-04-16T04:00:00Z","v":442665,"vw":9.424386},{"c":9.63,"h":9.9,"l":9.45,"n":4915,"o":9.79,"t":"2026-04-17T04:00:00Z","v":332049,"vw":9.680378},{"c":9.96,"h":10.08,"l":9.5,"n":6725,"o":9.52,"t":"2026-04-20T04:00:00Z","v":343437,"vw":9.825141},{"c":9.49,"h":10.19,"l":9.46,"n":5282,"o":9.93,"t":"2026-04-21T04:00:00Z","v":344736,"vw":9.713572},{"c":10.11,"h":10.11,"l":9.55,"n":4579,"o":9.77,"t":"2026-04-22T04:00:00Z","v":354200,"vw":9.889752},{"c":10.15,"h":10.62,"l":9.81,"n":5927,"o":10.18,"t":"2026-04-23T04:00:00Z","v":539283,"vw":10.170449},{"c":9.74,"h":10.29,"l":9.71,"n":3472,"o":10.29,"t":"2026-04-24T04:00:00Z","v":288456,"vw":9.910481},{"c":9.31,"h":9.725,"l":9.06,"n":3452,"o":9.71,"t":"2026-04-27T04:00:00Z","v":252501,"vw":9.303356},{"c":9.02,"h":9.17,"l":8.64,"n":3877,"o":9.17,"t":"2026-04-28T04:00:00Z","v":254313,"vw":8.896096},{"c":9,"h":9.025,"l":8.75,"n":4209,"o":9.02,"t":"2026-04-29T04:00:00Z","v":256068,"vw":8.930878},{"c":9.26,"h":9.3699,"l":8.92,"n":2973,"o":9.05,"t":"2026-04-30T04:00:00Z","v":202504,"vw":9.214561},{"c":9.5,"h":9.52,"l":9.21,"n":3187,"o":9.29,"t":"2026-05-01T04:00:00Z","v":208355,"vw":9.427974},{"c":9.45,"h":9.63,"l":9.26,"n":2284,"o":9.51,"t":"2026-05-04T04:00:00Z","v":224746,"vw":9.455519},{"c":10.23,"h":10.34,"l":9.5,"n":5328,"o":9.55,"t":"2026-05-05T04:00:00Z","v":464758,"vw":10.077845},{"c":10.48,"h":10.555,"l":10.1,"n":4310,"o":10.43,"t":"2026-05-06T04:00:00Z","v":356838,"vw":10.364669},{"c":9.78,"h":10.68,"l":9.751,"n":4622,"o":10.66,"t":"2026-05-07T04:00:00Z","v":375847,"vw":10.026988},{"c":10.55,"h":10.55,"l":9.81,"n":3181,"o":10.05,"t":"2026-05-08T04:00:00Z","v":377607,"vw":10.289065},{"c":11.21,"h":11.69,"l":10.385,"n":10090,"o":10.53,"t":"2026-05-11T04:00:00Z","v":831272,"vw":11.244574},{"c":10.38,"h":11.07,"l":10.01,"n":5458,"o":11.07,"t":"2026-05-12T04:00:00Z","v":538301,"vw":10.377291},{"c":10.55,"h":10.8,"l":10.095,"n":10894,"o":10.51,"t":"2026-05-13T04:00:00Z","v":828163,"vw":10.496686},{"c":11.16,"h":11.23,"l":10.3497,"n":8225,"o":10.57,"t":"2026-05-14T04:00:00Z","v":827988,"vw":10.965125},{"c":9.55,"h":10.9,"l":9.55,"n":10091,"o":10.45,"t":"2026-05-15T04:00:00Z","v":1221210,"vw":9.937083},{"c":9.77,"h":10.01,"l":9.2,"n":8606,"o":9.59,"t":"2026-05-18T04:00:00Z","v":726628,"vw":9.576549},{"c":9.47,"h":9.86,"l":8.79,"n":8256,"o":9.73,"t":"2026-05-19T04:00:00Z","v":716998,"vw":9.237093},{"c":10.19,"h":10.3,"l":9.4,"n":5206,"o":9.68,"t":"2026-05-20T04:00:00Z","v":436576,"vw":9.999751},{"c":10.31,"h":10.49,"l":10,"n":3129,"o":10.15,"t":"2026-05-21T04:00:00Z","v":294965,"vw":10.3159},{"c":10.88,"h":11.07,"l":10.35,"n":3500,"o":10.42,"t":"2026-05-22T04:00:00Z","v":331635,"vw":10.810586},{"c":11.65,"h":11.855,"l":11.22,"n":6696,"o":11.24,"t":"2026-05-26T04:00:00Z","v":610803,"vw":11.583667},{"c":11.57,"h":11.86,"l":11.225,"n":3331,"o":11.67,"t":"2026-05-27T04:00:00Z","v":256362,"vw":11.579914},{"c":11.71,"h":11.89,"l":11.15,"n":3311,"o":11.35,"t":"2026-05-28T04:00:00Z","v":331316,"vw":11.686787},{"c":11.69,"h":11.88,"l":11.24,"n":4338,"o":11.79,"t":"2026-05-29T04:00:00Z","v":317934,"vw":11.598203},{"c":11.33,"h":11.675,"l":11.3,"n":4348,"o":11.5,"t":"2026-06-01T04:00:00Z","v":505940,"vw":11.458764},{"c":12.26,"h":12.78,"l":11.5,"n":6439,"o":11.5,"t":"2026-06-02T04:00:00Z","v":692664,"vw":12.321412},{"c":11.28,"h":12.3,"l":11.24,"n":4182,"o":12.3,"t":"2026-06-03T04:00:00Z","v":453211,"vw":11.551567},{"c":11.11,"h":11.54,"l":10.66,"n":4767,"o":11.14,"t":"2026-06-04T04:00:00Z","v":514401,"vw":11.098142},{"c":10.34,"h":11.14,"l":10.18,"n":4961,"o":11.14,"t":"2026-06-05T04:00:00Z","v":527172,"vw":10.524246},{"c":10.35,"h":10.87,"l":10.21,"n":3565,"o":10.87,"t":"2026-06-08T04:00:00Z","v":302105,"vw":10.4005},{"c":9.85,"h":10.74,"l":9.332,"n":4250,"o":10.5,"t":"2026-06-09T04:00:00Z","v":299819,"vw":9.807753},{"c":9.3,"h":9.89,"l":9.2,"n":4347,"o":9.71,"t":"2026-06-10T04:00:00Z","v":343985,"vw":9.453232},{"c":9.81,"h":9.87,"l":9.115,"n":4445,"o":9.3,"t":"2026-06-11T04:00:00Z","v":383289,"vw":9.425755},{"c":9.5,"h":9.8183,"l":9.32,"n":5292,"o":9.81,"t":"2026-06-12T04:00:00Z","v":333578,"vw":9.53258},{"c":10.12,"h":10.23,"l":9.83,"n":3817,"o":9.83,"t":"2026-06-15T04:00:00Z","v":299103,"vw":10.074344},{"c":9.57,"h":10.27,"l":9.55,"n":3969,"o":10.1,"t":"2026-06-16T04:00:00Z","v":341869,"vw":9.819701},{"c":9.9,"h":10.23,"l":9.53,"n":2773,"o":9.57,"t":"2026-06-17T04:00:00Z","v":236983,"vw":9.964174},{"c":10.42,"h":10.49,"l":9.91,"n":2386,"o":10.3,"t":"2026-06-18T04:00:00Z","v":296305,"vw":10.323581},{"c":10.34,"h":10.56,"l":9.85,"n":3832,"o":10.42,"t":"2026-06-22T04:00:00Z","v":421725,"vw":10.087909},{"c":9.96,"h":10.39,"l":9.84,"n":3425,"o":9.96,"t":"2026-06-23T04:00:00Z","v":323213,"vw":9.980693},{"c":9.55,"h":10.11,"l":9.28,"n":5387,"o":9.9,"t":"2026-06-24T04:00:00Z","v":402777,"vw":9.667916},{"c":9.67,"h":9.97,"l":9.41,"n":3887,"o":9.75,"t":"2026-06-25T04:00:00Z","v":313328,"vw":9.695532},{"c":9.76,"h":10.04,"l":9.54,"n":5130,"o":9.54,"t":"2026-06-26T04:00:00Z","v":397935,"vw":9.799662},{"c":10.24,"h":10.36,"l":9.675,"n":3271,"o":9.8,"t":"2026-06-29T04:00:00Z","v":246426,"vw":10.140942},{"c":10.5,"h":10.66,"l":10.2,"n":4355,"o":10.25,"t":"2026-06-30T04:00:00Z","v":323097,"vw":10.476322},{"c":10.48,"h":10.84,"l":10.23,"n":2773,"o":10.46,"t":"2026-07-01T04:00:00Z","v":157311,"vw":10.593169},{"c":9.7,"h":10.69,"l":9.61,"n":4115,"o":10.55,"t":"2026-07-02T04:00:00Z","v":393595,"vw":9.891458},{"c":9.67,"h":10.13,"l":9.59,"n":3435,"o":9.79,"t":"2026-07-06T04:00:00Z","v":280173,"vw":9.76696},{"c":8.98,"h":9.67,"l":8.7,"n":4731,"o":9.55,"t":"2026-07-07T04:00:00Z","v":501237,"vw":8.987157},{"c":9.03,"h":9.2,"l":8.73,"n":3858,"o":8.98,"t":"2026-07-08T04:00:00Z","v":286870,"vw":8.973335},{"c":9,"h":9.225,"l":8.81,"n":3602,"o":9.22,"t":"2026-07-09T04:00:00Z","v":233382,"vw":9.006185},{"c":8.62,"h":9.11,"l":8.6009,"n":5168,"o":8.94,"t":"2026-07-10T04:00:00Z","v":304211,"vw":8.750587},{"c":7.79,"h":8.58,"l":7.63,"n":7374,"o":8.58,"t":"2026-07-13T04:00:00Z","v":727746,"vw":7.91818},{"c":7.89,"h":8.16,"l":7.79,"n":4095,"o":7.84,"t":"2026-07-14T04:00:00Z","v":492143,"vw":7.922722},{"c":11.76,"h":12.3,"l":10.2,"n":348690,"o":12.2,"t":"2026-07-15T04:00:00Z","v":30032169,"vw":11.242938},{"c":9.54,"h":12,"l":9.36,"n":27036,"o":11.32,"t":"2026-07-16T04:00:00Z","v":3277165,"vw":10.080663},{"c":9.48,"h":9.62,"l":8.9101,"n":10958,"o":9.47,"t":"2026-07-17T04:00:00Z","v":1144076,"vw":9.36533},{"c":9.16,"h":10.125,"l":8.9601,"n":8260,"o":9.615,"t":"2026-07-20T04:00:00Z","v":870046,"vw":9.248374},{"c":10.19,"h":10.3926,"l":9.22,"n":11519,"o":9.22,"t":"2026-07-21T04:00:00Z","v":1293429,"vw":9.989367},{"c":9.09,"h":10.21,"l":9.06,"n":5586,"o":10.01,"t":"2026-07-22T04:00:00Z","v":590514,"vw":9.406024},{"c":8.62,"h":9.09,"l":8.45,"n":8138,"o":9.09,"t":"2026-07-23T04:00:00Z","v":698042,"vw":8.707897},{"c":8.33,"h":8.829,"l":8.25,"n":6347,"o":8.53,"t":"2026-07-24T04:00:00Z","v":570152,"vw":8.423226},{"c":8.4,"h":8.63,"l":8.1,"n":5052,"o":8.41,"t":"2026-07-27T04:00:00Z","v":447054,"vw":8.271256},{"c":7.99,"h":8.23,"l":7.54,"n":6680,"o":8.1,"t":"2026-07-28T04:00:00Z","v":532352,"vw":7.881198},{"c":7.67,"h":8.1312,"l":7.51,"n":6093,"o":7.75,"t":"2026-07-29T04:00:00Z","v":528017,"vw":7.771621},{"c":8.56,"h":8.59,"l":8.02,"n":6476,"o":8.13,"t":"2026-07-30T04:00:00Z","v":645109,"vw":8.427078},{"c":8.22,"h":8.84,"l":8.16,"n":5474,"o":8.84,"t":"2026-07-31T04:00:00Z","v":509262,"vw":8.337734},{"c":8.77,"h":8.8599,"l":8.15,"n":3400,"o":8.28,"t":"2026-08-03T04:00:00Z","v":331966,"vw":8.68904},{"c":9.19,"h":9.415,"l":8.83,"n":5937,"o":8.935,"t":"2026-08-04T04:00:00Z","v":520605,"vw":9.214885},{"c":9.31,"h":9.76,"l":9.25,"n":8964,"o":9.32,"t":"2026-08-05T04:00:00Z","v":633616,"vw":9.500168},{"c":9.28,"h":9.81,"l":9.0424,"n":5433,"o":9.445,"t":"2026-08-06T04:00:00Z","v":417862,"vw":9.438937},{"c":9.71,"h":9.83,"l":9.12,"n":5806,"o":9.51,"t":"2026-08-07T04:00:00Z","v":507351,"vw":9.558348},{"c":9.28,"h":9.8881,"l":9.19,"n":7958,"o":9.67,"t":"2026-08-10T04:00:00Z","v":725739,"vw":9.441173},{"c":7.33,"h":7.915,"l":7.185,"n":29338,"o":7.365,"t":"2026-08-11T04:00:00Z","v":2302036,"vw":7.443874},{"c":7.66,"h":7.699,"l":7.2,"n":17845,"o":7.41,"t":"2026-08-12T04:00:00Z","v":1029431,"vw":7.496469},{"c":7.59,"h":7.73,"l":7.4,"n":7668,"o":7.44,"t":"2026-08-13T04:00:00Z","v":633181,"vw":7.609459},{"c":7.95,"h":8,"l":7.55,"n":8241,"o":7.57,"t":"2026-08-14T04:00:00Z","v":621520,"vw":7.874621},{"c":7.7,"h":7.87,"l":7.64,"n":8035,"o":7.8,"t":"2026-08-17T04:00:00Z","v":470197,"vw":7.717464},{"c":7.5,"h":7.67,"l":7.4,"n":5572,"o":7.49,"t":"2026-08-18T04:00:00Z","v":455556,"vw":7.509055},{"c":7.32,"h":7.73,"l":7.16,"n":6489,"o":7.5,"t":"2026-08-19T04:00:00Z","v":529979,"vw":7.340638},{"c":6.68,"h":7.32,"l":6.481,"n":10605,"o":7.32,"t":"2026-08-20T04:00:00Z","v":1071798,"vw":6.745624},{"c":6.64,"h":6.8714,"l":6.49,"n":6545,"o":6.67,"t":"2026-08-21T04:00:00Z","v":565448,"vw":6.626909},{"c":6.4,"h":6.56,"l":6.227,"n":7362,"o":6.56,"t":"2026-08-24T04:00:00Z","v":507121,"vw":6.361983},{"c":6.67,"h":6.7595,"l":6.4701,"n":6720,"o":6.56,"t":"2026-08-25T04:00:00Z","v":634193,"vw":6.665429},{"c":6.55,"h":6.8,"l":6.43,"n":5633,"o":6.675,"t":"2026-08-26T04:00:00Z","v":424453,"vw":6.546468},{"c":6.84,"h":6.855,"l":6.5748,"n":6350,"o":6.73,"t":"2026-08-27T04:00:00Z","v":501580,"vw":6.751881},{"c":6.65,"h":6.985,"l":6.555,"n":6854,"o":6.87,"t":"2026-08-28T04:00:00Z","v":553950,"vw":6.700587},{"c":6.65,"h":6.69,"l":6.405,"n":6001,"o":6.61,"t":"2026-08-31T04:00:00Z","v":506183,"vw":6.595752},{"c":6.54,"h":6.61,"l":6.43,"n":3682,"o":6.56,"t":"2026-09-01T04:00:00Z","v":284373,"vw":6.522555},{"c":6.47,"h":6.6,"l":6.405,"n":5584,"o":6.59,"t":"2026-09-02T04:00:00Z","v":472044,"vw":6.475276},{"c":6.745,"h":6.775,"l":6.46,"n":3428,"o":6.54,"t":"2026-09-03T04:00:00Z","v":246652,"vw":6.656829},{"c":6.9,"h":6.92,"l":6.77,"n":3805,"o":6.77,"t":"2026-09-04T04:00:00Z","v":252022,"vw":6.859888},{"c":7.15,"h":7.32,"l":7,"n":5751,"o":7.04,"t":"2026-09-08T04:00:00Z","v":396259,"vw":7.155773},{"c":6.78,"h":7.25,"l":6.76,"n":4295,"o":7.13,"t":"2026-09-09T04:00:00Z","v":314975,"vw":6.908003},{"c":6.59,"h":6.8,"l":6.575,"n":3789,"o":6.62,"t":"2026-09-10T04:00:00Z","v":237944,"vw":6.642289},{"c":6.43,"h":6.79,"l":6.3605,"n":3887,"o":6.79,"t":"2026-09-11T04:00:00Z","v":369372,"vw":6.503803},{"c":6.38,"h":6.41,"l":6.15,"n":3988,"o":6.18,"t":"2026-09-14T04:00:00Z","v":387519,"vw":6.320526},{"c":6.2,"h":6.4,"l":6.17,"n":2998,"o":6.32,"t":"2026-09-15T04:00:00Z","v":216707,"vw":6.227628},{"c":6.19,"h":6.29,"l":6.025,"n":3773,"o":6.25,"t":"2026-09-16T04:00:00Z","v":358032,"vw":6.17209},{"c":6.49,"h":6.67,"l":6.38,"n":4323,"o":6.38,"t":"2026-09-17T04:00:00Z","v":364450,"vw":6.5552},{"c":6.61,"h":6.62,"l":6.38,"n":3668,"o":6.55,"t":"2026-09-18T04:00:00Z","v":313726,"vw":6.517992},{"c":6.77,"h":6.86,"l":6.67,"n":4933,"o":6.78,"t":"2026-09-21T04:00:00Z","v":389551,"vw":6.777668},{"c":6.73,"h":6.79,"l":6.62,"n":4041,"o":6.74,"t":"2026-09-22T04:00:00Z","v":359936,"vw":6.716572},{"c":6.45,"h":6.71,"l":6.45,"n":4175,"o":6.67,"t":"2026-09-23T04:00:00Z","v":307561,"vw":6.552458},{"c":6.39,"h":6.4773,"l":6.305,"n":4490,"o":6.36,"t":"2026-09-24T04:00:00Z","v":271895,"vw":6.383736},{"c":6.35,"h":6.51,"l":6.3,"n":3801,"o":6.45,"t":"2026-09-25T04:00:00Z","v":254192,"vw":6.38001},{"c":6.13,"h":6.25,"l":6.01,"n":5350,"o":6.25,"t":"2026-09-28T04:00:00Z","v":471416,"vw":6.139084},{"c":6.35,"h":6.4299,"l":6.185,"n":4422,"o":6.25,"t":"2026-09-29T04:00:00Z","v":578647,"vw":6.335744},{"c":6.52,"h":6.595,"l":6.31,"n":4205,"o":6.39,"t":"2026-09-30T04:00:00Z","v":289433,"vw":6.519376},{"c":6.425,"h":6.59,"l":6.38,"n":4526,"o":6.51,"t":"2026-10-01T04:00:00Z","v":287692,"vw":6.453418},{"c":6.63,"h":6.69,"l":6.51,"n":3813,"o":6.595,"t":"2026-10-02T04:00:00Z","v":267658,"vw":6.629801},{"c":6.36,"h":6.63,"l":6.315,"n":3761,"o":6.63,"t":"2026-10-05T04:00:00Z","v":280296,"vw":6.404158},{"c":6.5,"h":6.6799,"l":6.37,"n":2417,"o":6.43,"t":"2026-10-06T04:00:00Z","v":219771,"vw":6.540383},{"c":6.37,"h":6.39,"l":6.17,"n":3116,"o":6.38,"t":"2026-10-07T04:00:00Z","v":215405,"vw":6.277116},{"c":5.79,"h":6.25,"l":5.77,"n":7180,"o":6.24,"t":"2026-10-08T04:00:00Z","v":749699,"vw":5.945211},{"c":5.75,"h":5.84,"l":5.65,"n":5517,"o":5.84,"t":"2026-10-09T04:00:00Z","v":531654,"vw":5.753668},{"c":5.37,"h":5.7736,"l":5.33,"n":5609,"o":5.74,"t":"2026-10-12T04:00:00Z","v":361119,"vw":5.457748},{"c":5.24,"h":5.33,"l":5.035,"n":6555,"o":5.27,"t":"2026-10-13T04:00:00Z","v":543506,"vw":5.188026},{"c":5.16,"h":5.3732,"l":5.054,"n":5619,"o":5.35,"t":"2026-10-14T04:00:00Z","v":553164,"vw":5.193395},{"c":5.36,"h":5.43,"l":4.96,"n":6477,"o":5,"t":"2026-10-15T04:00:00Z","v":620252,"vw":5.244826},{"c":5.07,"h":5.34,"l":5.045,"n":4165,"o":5.34,"t":"2026-10-16T04:00:00Z","v":452216,"vw":5.14879},{"c":5.27,"h":5.38,"l":5.11,"n":5052,"o":5.21,"t":"2026-10-19T04:00:00Z","v":492674,"vw":5.287251},{"c":5.35,"h":5.4917,"l":5.17,"n":3089,"o":5.21,"t":"2026-10-20T04:00:00Z","v":245035,"vw":5.373539},{"c":5.52,"h":5.61,"l":5.37,"n":3644,"o":5.44,"t":"2026-10-21T04:00:00Z","v":325325,"vw":5.489374},{"c":5.2,"h":5.43,"l":5.15,"n":4143,"o":5.385,"t":"2026-10-22T04:00:00Z","v":337815,"vw":5.221463}],"volatilityBars":[{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-09-21T09:45:00Z","v":226,"vw":6.61},{"c":6.78,"h":6.78,"l":6.65,"n":11,"o":6.65,"t":"2026-09-21T13:15:00Z","v":910,"vw":6.748333},{"c":6.7111,"h":6.86,"l":6.7111,"n":131,"o":6.78,"t":"2026-09-21T13:30:00Z","v":25187,"vw":6.796047},{"c":6.69,"h":6.75,"l":6.69,"n":160,"o":6.71,"t":"2026-09-21T13:45:00Z","v":32168,"vw":6.732203},{"c":6.735,"h":6.74,"l":6.67,"n":160,"o":6.7,"t":"2026-09-21T14:00:00Z","v":9209,"vw":6.701676},{"c":6.8,"h":6.8,"l":6.75,"n":122,"o":6.75,"t":"2026-09-21T14:15:00Z","v":5525,"vw":6.774871},{"c":6.77,"h":6.81,"l":6.76,"n":163,"o":6.8,"t":"2026-09-21T14:30:00Z","v":13837,"vw":6.783483},{"c":6.76,"h":6.78,"l":6.76,"n":231,"o":6.77,"t":"2026-09-21T14:45:00Z","v":10979,"vw":6.764749},{"c":6.785,"h":6.79,"l":6.74,"n":85,"o":6.765,"t":"2026-09-21T15:00:00Z","v":4708,"vw":6.764706},{"c":6.77,"h":6.8,"l":6.77,"n":108,"o":6.785,"t":"2026-09-21T15:15:00Z","v":4637,"vw":6.782733},{"c":6.79,"h":6.8,"l":6.775,"n":101,"o":6.78,"t":"2026-09-21T15:30:00Z","v":4749,"vw":6.785039},{"c":6.81,"h":6.8122,"l":6.795,"n":103,"o":6.795,"t":"2026-09-21T15:45:00Z","v":5192,"vw":6.805344},{"c":6.81,"h":6.82,"l":6.8,"n":118,"o":6.8076,"t":"2026-09-21T16:00:00Z","v":10299,"vw":6.814746},{"c":6.81,"h":6.83,"l":6.81,"n":68,"o":6.81,"t":"2026-09-21T16:15:00Z","v":3688,"vw":6.815417},{"c":6.76,"h":6.82,"l":6.755,"n":140,"o":6.82,"t":"2026-09-21T16:30:00Z","v":7881,"vw":6.78167},{"c":6.81,"h":6.81,"l":6.77,"n":58,"o":6.77,"t":"2026-09-21T16:45:00Z","v":2710,"vw":6.783311},{"c":6.825,"h":6.83,"l":6.8,"n":76,"o":6.8,"t":"2026-09-21T17:00:00Z","v":5639,"vw":6.807582},{"c":6.8,"h":6.82,"l":6.79,"n":98,"o":6.82,"t":"2026-09-21T17:15:00Z","v":4311,"vw":6.801786},{"c":6.825,"h":6.84,"l":6.8,"n":89,"o":6.81,"t":"2026-09-21T17:30:00Z","v":6533,"vw":6.817835},{"c":6.8359,"h":6.84,"l":6.8201,"n":110,"o":6.825,"t":"2026-09-21T17:45:00Z","v":6266,"vw":6.828163},{"c":6.835,"h":6.85,"l":6.83,"n":141,"o":6.835,"t":"2026-09-21T18:00:00Z","v":9597,"vw":6.843763},{"c":6.815,"h":6.8498,"l":6.81,"n":118,"o":6.8498,"t":"2026-09-21T18:15:00Z","v":5172,"vw":6.822416},{"c":6.82,"h":6.8214,"l":6.81,"n":146,"o":6.82,"t":"2026-09-21T18:30:00Z","v":6233,"vw":6.813822},{"c":6.84,"h":6.84,"l":6.82,"n":93,"o":6.82,"t":"2026-09-21T18:45:00Z","v":5004,"vw":6.832453},{"c":6.825,"h":6.835,"l":6.82,"n":131,"o":6.835,"t":"2026-09-21T19:00:00Z","v":9428,"vw":6.830033},{"c":6.81,"h":6.835,"l":6.81,"n":127,"o":6.8203,"t":"2026-09-21T19:15:00Z","v":7079,"vw":6.823848},{"c":6.79,"h":6.83,"l":6.72,"n":899,"o":6.8,"t":"2026-09-21T19:30:00Z","v":97602,"vw":6.766771},{"c":6.765,"h":6.81,"l":6.74,"n":724,"o":6.79,"t":"2026-09-21T19:45:00Z","v":56482,"vw":6.767175},{"c":6.77,"h":6.77,"l":6.765,"n":11,"o":6.77,"t":"2026-09-21T20:00:00Z","v":14903,"vw":6.769932},{"c":6.5542,"h":6.5542,"l":6.5542,"n":1,"o":6.5542,"t":"2026-09-21T20:30:00Z","v":500,"vw":6.5542},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-09-22T08:00:00Z","v":250,"vw":6.78},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-09-22T09:30:00Z","v":125,"vw":6.89},{"c":6.73,"h":6.74,"l":6.62,"n":236,"o":6.74,"t":"2026-09-22T13:30:00Z","v":24973,"vw":6.696369},{"c":6.735,"h":6.735,"l":6.695,"n":36,"o":6.71,"t":"2026-09-22T13:45:00Z","v":2076,"vw":6.715},{"c":6.77,"h":6.77,"l":6.71,"n":138,"o":6.73,"t":"2026-09-22T14:00:00Z","v":22268,"vw":6.730418},{"c":6.71,"h":6.72,"l":6.695,"n":33,"o":6.72,"t":"2026-09-22T14:15:00Z","v":2934,"vw":6.715059},{"c":6.67,"h":6.72,"l":6.66,"n":80,"o":6.72,"t":"2026-09-22T14:30:00Z","v":6629,"vw":6.682188},{"c":6.73,"h":6.74,"l":6.65,"n":100,"o":6.671,"t":"2026-09-22T14:45:00Z","v":7251,"vw":6.705419},{"c":6.79,"h":6.79,"l":6.71,"n":168,"o":6.71,"t":"2026-09-22T15:00:00Z","v":13698,"vw":6.739826},{"c":6.75,"h":6.79,"l":6.75,"n":96,"o":6.79,"t":"2026-09-22T15:15:00Z","v":4738,"vw":6.771605},{"c":6.72,"h":6.74,"l":6.715,"n":65,"o":6.74,"t":"2026-09-22T15:30:00Z","v":4552,"vw":6.721164},{"c":6.74,"h":6.765,"l":6.705,"n":108,"o":6.71,"t":"2026-09-22T15:45:00Z","v":7529,"vw":6.739844},{"c":6.72,"h":6.74,"l":6.72,"n":35,"o":6.73,"t":"2026-09-22T16:00:00Z","v":1714,"vw":6.731803},{"c":6.71,"h":6.715,"l":6.69,"n":127,"o":6.71,"t":"2026-09-22T16:15:00Z","v":7783,"vw":6.704314},{"c":6.72,"h":6.74,"l":6.72,"n":53,"o":6.72,"t":"2026-09-22T16:30:00Z","v":2190,"vw":6.72486},{"c":6.745,"h":6.76,"l":6.716,"n":109,"o":6.716,"t":"2026-09-22T16:45:00Z","v":8670,"vw":6.735058},{"c":6.73,"h":6.75,"l":6.73,"n":33,"o":6.745,"t":"2026-09-22T17:00:00Z","v":1622,"vw":6.745468},{"c":6.735,"h":6.735,"l":6.72,"n":24,"o":6.73,"t":"2026-09-22T17:15:00Z","v":1116,"vw":6.727857},{"c":6.72,"h":6.73,"l":6.715,"n":53,"o":6.73,"t":"2026-09-22T17:30:00Z","v":4541,"vw":6.720331},{"c":6.75,"h":6.76,"l":6.72,"n":61,"o":6.72,"t":"2026-09-22T17:45:00Z","v":3788,"vw":6.734868},{"c":6.73,"h":6.78,"l":6.73,"n":133,"o":6.7501,"t":"2026-09-22T18:00:00Z","v":6860,"vw":6.759058},{"c":6.72,"h":6.74,"l":6.72,"n":70,"o":6.73,"t":"2026-09-22T18:15:00Z","v":2774,"vw":6.728695},{"c":6.7,"h":6.72,"l":6.69,"n":98,"o":6.72,"t":"2026-09-22T18:30:00Z","v":5873,"vw":6.70326},{"c":6.66,"h":6.7,"l":6.66,"n":250,"o":6.695,"t":"2026-09-22T18:45:00Z","v":16061,"vw":6.678266},{"c":6.685,"h":6.685,"l":6.65,"n":121,"o":6.66,"t":"2026-09-22T19:00:00Z","v":10112,"vw":6.664114},{"c":6.715,"h":6.72,"l":6.685,"n":121,"o":6.685,"t":"2026-09-22T19:15:00Z","v":11140,"vw":6.707556},{"c":6.7,"h":6.735,"l":6.7,"n":262,"o":6.715,"t":"2026-09-22T19:30:00Z","v":20334,"vw":6.723762},{"c":6.72,"h":6.74,"l":6.7,"n":647,"o":6.7,"t":"2026-09-22T19:45:00Z","v":44745,"vw":6.720522},{"c":6.73,"h":6.73,"l":6.73,"n":6,"o":6.73,"t":"2026-09-22T20:00:00Z","v":11806,"vw":6.73},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-09-22T20:15:00Z","v":79744,"vw":6.73},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-09-22T22:00:00Z","v":2000,"vw":6.86},{"c":6.88,"h":6.88,"l":6.88,"n":8,"o":6.88,"t":"2026-09-23T11:00:00Z","v":318,"vw":6.88},{"c":6.65,"h":6.71,"l":6.54,"n":292,"o":6.67,"t":"2026-09-23T13:30:00Z","v":20634,"vw":6.640548},{"c":6.68,"h":6.705,"l":6.625,"n":98,"o":6.65,"t":"2026-09-23T13:45:00Z","v":9963,"vw":6.666352},{"c":6.59,"h":6.7,"l":6.59,"n":202,"o":6.68,"t":"2026-09-23T14:00:00Z","v":12440,"vw":6.632932},{"c":6.62,"h":6.635,"l":6.587,"n":229,"o":6.59,"t":"2026-09-23T14:15:00Z","v":16909,"vw":6.603864},{"c":6.64,"h":6.66,"l":6.615,"n":94,"o":6.62,"t":"2026-09-23T14:30:00Z","v":5660,"vw":6.639448},{"c":6.68,"h":6.685,"l":6.635,"n":108,"o":6.635,"t":"2026-09-23T14:45:00Z","v":8370,"vw":6.658876},{"c":6.655,"h":6.7,"l":6.65,"n":98,"o":6.68,"t":"2026-09-23T15:00:00Z","v":6345,"vw":6.674106},{"c":6.625,"h":6.65,"l":6.62,"n":141,"o":6.65,"t":"2026-09-23T15:15:00Z","v":7462,"vw":6.635826},{"c":6.6,"h":6.62,"l":6.6,"n":97,"o":6.62,"t":"2026-09-23T15:30:00Z","v":3321,"vw":6.610967},{"c":6.595,"h":6.605,"l":6.595,"n":76,"o":6.605,"t":"2026-09-23T15:45:00Z","v":2899,"vw":6.596395},{"c":6.58,"h":6.605,"l":6.565,"n":148,"o":6.59,"t":"2026-09-23T16:00:00Z","v":10942,"vw":6.584135},{"c":6.555,"h":6.575,"l":6.55,"n":60,"o":6.575,"t":"2026-09-23T16:15:00Z","v":3832,"vw":6.557453},{"c":6.555,"h":6.565,"l":6.555,"n":47,"o":6.555,"t":"2026-09-23T16:30:00Z","v":3357,"vw":6.559312},{"c":6.535,"h":6.55,"l":6.53,"n":45,"o":6.55,"t":"2026-09-23T16:45:00Z","v":2465,"vw":6.537772},{"c":6.54,"h":6.56,"l":6.515,"n":139,"o":6.54,"t":"2026-09-23T17:00:00Z","v":8617,"vw":6.537719},{"c":6.535,"h":6.545,"l":6.535,"n":60,"o":6.54,"t":"2026-09-23T17:15:00Z","v":4193,"vw":6.541716},{"c":6.54,"h":6.54,"l":6.52,"n":104,"o":6.54,"t":"2026-09-23T17:30:00Z","v":7359,"vw":6.534019},{"c":6.55,"h":6.565,"l":6.545,"n":60,"o":6.55,"t":"2026-09-23T17:45:00Z","v":3549,"vw":6.553743},{"c":6.535,"h":6.555,"l":6.535,"n":58,"o":6.555,"t":"2026-09-23T18:00:00Z","v":4304,"vw":6.543088},{"c":6.55,"h":6.57,"l":6.54,"n":77,"o":6.54,"t":"2026-09-23T18:15:00Z","v":5221,"vw":6.554233},{"c":6.555,"h":6.565,"l":6.545,"n":136,"o":6.55,"t":"2026-09-23T18:30:00Z","v":9118,"vw":6.556245},{"c":6.535,"h":6.555,"l":6.53,"n":104,"o":6.555,"t":"2026-09-23T18:45:00Z","v":14914,"vw":6.550289},{"c":6.52,"h":6.5399,"l":6.515,"n":267,"o":6.535,"t":"2026-09-23T19:00:00Z","v":21862,"vw":6.523597},{"c":6.51,"h":6.515,"l":6.5,"n":141,"o":6.515,"t":"2026-09-23T19:15:00Z","v":8739,"vw":6.508233},{"c":6.465,"h":6.51,"l":6.46,"n":259,"o":6.51,"t":"2026-09-23T19:30:00Z","v":19717,"vw":6.487297},{"c":6.46,"h":6.5,"l":6.45,"n":640,"o":6.465,"t":"2026-09-23T19:45:00Z","v":60850,"vw":6.469203},{"c":6.45,"h":6.45,"l":6.45,"n":5,"o":6.45,"t":"2026-09-23T20:00:00Z","v":6760,"vw":6.45},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-09-23T21:00:00Z","v":105,"vw":6.56},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-09-23T21:30:00Z","v":100,"vw":6.56},{"c":6.5018,"h":6.5018,"l":6.5018,"n":1,"o":6.5018,"t":"2026-09-23T22:15:00Z","v":100,"vw":6.5018},{"c":6.45,"h":6.45,"l":6.21,"n":4,"o":6.21,"t":"2026-09-24T11:00:00Z","v":1020,"vw":6.354144},{"c":6.4,"h":6.4,"l":6.4,"n":18,"o":6.4,"t":"2026-09-24T12:00:00Z","v":4152,"vw":6.4},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-09-24T12:15:00Z","v":190,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-24T13:00:00Z","v":100,"vw":6.38},{"c":6.42,"h":6.4773,"l":6.31,"n":141,"o":6.36,"t":"2026-09-24T13:30:00Z","v":14522,"vw":6.38486},{"c":6.36,"h":6.42,"l":6.36,"n":57,"o":6.42,"t":"2026-09-24T13:45:00Z","v":3288,"vw":6.38248},{"c":6.4043,"h":6.42,"l":6.36,"n":77,"o":6.36,"t":"2026-09-24T14:00:00Z","v":7001,"vw":6.390177},{"c":6.41,"h":6.42,"l":6.4,"n":25,"o":6.42,"t":"2026-09-24T14:15:00Z","v":1247,"vw":6.405556},{"c":6.38,"h":6.42,"l":6.38,"n":99,"o":6.41,"t":"2026-09-24T14:30:00Z","v":5380,"vw":6.407888},{"c":6.385,"h":6.4,"l":6.35,"n":251,"o":6.37,"t":"2026-09-24T14:45:00Z","v":22180,"vw":6.365518},{"c":6.365,"h":6.38,"l":6.3601,"n":80,"o":6.38,"t":"2026-09-24T15:00:00Z","v":4351,"vw":6.370117},{"c":6.345,"h":6.38,"l":6.345,"n":128,"o":6.37,"t":"2026-09-24T15:15:00Z","v":5687,"vw":6.362429},{"c":6.345,"h":6.345,"l":6.325,"n":58,"o":6.345,"t":"2026-09-24T15:30:00Z","v":3243,"vw":6.339784},{"c":6.33,"h":6.37,"l":6.32,"n":121,"o":6.35,"t":"2026-09-24T15:45:00Z","v":8682,"vw":6.348455},{"c":6.31,"h":6.32,"l":6.305,"n":65,"o":6.32,"t":"2026-09-24T16:00:00Z","v":3182,"vw":6.310528},{"c":6.39,"h":6.425,"l":6.31,"n":257,"o":6.33,"t":"2026-09-24T16:15:00Z","v":13884,"vw":6.382364},{"c":6.405,"h":6.43,"l":6.3713,"n":133,"o":6.39,"t":"2026-09-24T16:30:00Z","v":7728,"vw":6.39364},{"c":6.4,"h":6.4,"l":6.39,"n":92,"o":6.4,"t":"2026-09-24T16:45:00Z","v":3515,"vw":6.395476},{"c":6.45,"h":6.45,"l":6.385,"n":203,"o":6.4,"t":"2026-09-24T17:00:00Z","v":8890,"vw":6.422407},{"c":6.45,"h":6.455,"l":6.43,"n":140,"o":6.45,"t":"2026-09-24T17:15:00Z","v":6250,"vw":6.444117},{"c":6.42,"h":6.455,"l":6.42,"n":74,"o":6.455,"t":"2026-09-24T17:30:00Z","v":3482,"vw":6.437045},{"c":6.4012,"h":6.425,"l":6.4,"n":125,"o":6.41,"t":"2026-09-24T17:45:00Z","v":6624,"vw":6.413473},{"c":6.4,"h":6.41,"l":6.375,"n":137,"o":6.41,"t":"2026-09-24T18:00:00Z","v":6835,"vw":6.393829},{"c":6.395,"h":6.395,"l":6.375,"n":197,"o":6.395,"t":"2026-09-24T18:15:00Z","v":15690,"vw":6.38412},{"c":6.365,"h":6.4,"l":6.36,"n":142,"o":6.395,"t":"2026-09-24T18:30:00Z","v":6589,"vw":6.375628},{"c":6.37,"h":6.38,"l":6.3611,"n":176,"o":6.365,"t":"2026-09-24T18:45:00Z","v":9941,"vw":6.371213},{"c":6.355,"h":6.37,"l":6.345,"n":149,"o":6.365,"t":"2026-09-24T19:00:00Z","v":7672,"vw":6.355833},{"c":6.39,"h":6.395,"l":6.35,"n":224,"o":6.35,"t":"2026-09-24T19:15:00Z","v":13838,"vw":6.375418},{"c":6.4,"h":6.405,"l":6.38,"n":241,"o":6.38,"t":"2026-09-24T19:30:00Z","v":16892,"vw":6.392762},{"c":6.38,"h":6.405,"l":6.38,"n":452,"o":6.405,"t":"2026-09-24T19:45:00Z","v":29740,"vw":6.390253},{"c":6.39,"h":6.39,"l":6.39,"n":6,"o":6.39,"t":"2026-09-24T20:00:00Z","v":15302,"vw":6.39},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-09-24T22:30:00Z","v":1000,"vw":6.51},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-24T23:30:00Z","v":100,"vw":6.38},{"c":6.43,"h":6.43,"l":6.4,"n":2,"o":6.4,"t":"2026-09-25T11:15:00Z","v":2018,"vw":6.415},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-09-25T12:00:00Z","v":370,"vw":6.41},{"c":6.4,"h":6.45,"l":6.39,"n":142,"o":6.45,"t":"2026-09-25T13:30:00Z","v":16449,"vw":6.419398},{"c":6.44,"h":6.45,"l":6.415,"n":13,"o":6.415,"t":"2026-09-25T13:45:00Z","v":1813,"vw":6.437658},{"c":6.4,"h":6.43,"l":6.37,"n":75,"o":6.43,"t":"2026-09-25T14:00:00Z","v":3704,"vw":6.39},{"c":6.38,"h":6.38,"l":6.35,"n":27,"o":6.35,"t":"2026-09-25T14:15:00Z","v":1893,"vw":6.359259},{"c":6.4,"h":6.41,"l":6.37,"n":185,"o":6.37,"t":"2026-09-25T14:30:00Z","v":15137,"vw":6.386609},{"c":6.435,"h":6.44,"l":6.4,"n":141,"o":6.4,"t":"2026-09-25T14:45:00Z","v":6802,"vw":6.424246},{"c":6.45,"h":6.45,"l":6.42,"n":140,"o":6.44,"t":"2026-09-25T15:00:00Z","v":9382,"vw":6.436118},{"c":6.41,"h":6.45,"l":6.38,"n":248,"o":6.45,"t":"2026-09-25T15:15:00Z","v":20524,"vw":6.408596},{"c":6.39,"h":6.43,"l":6.3776,"n":114,"o":6.415,"t":"2026-09-25T15:30:00Z","v":6068,"vw":6.405656},{"c":6.44,"h":6.44,"l":6.38,"n":60,"o":6.39,"t":"2026-09-25T15:45:00Z","v":2761,"vw":6.412667},{"c":6.48,"h":6.51,"l":6.45,"n":83,"o":6.45,"t":"2026-09-25T16:00:00Z","v":7707,"vw":6.482474},{"c":6.445,"h":6.49,"l":6.44,"n":148,"o":6.49,"t":"2026-09-25T16:15:00Z","v":6525,"vw":6.462122},{"c":6.3946,"h":6.445,"l":6.3946,"n":111,"o":6.445,"t":"2026-09-25T16:30:00Z","v":9524,"vw":6.411067},{"c":6.39,"h":6.39,"l":6.375,"n":99,"o":6.385,"t":"2026-09-25T16:45:00Z","v":3777,"vw":6.380441},{"c":6.375,"h":6.395,"l":6.375,"n":44,"o":6.395,"t":"2026-09-25T17:00:00Z","v":2363,"vw":6.389783},{"c":6.37,"h":6.375,"l":6.37,"n":26,"o":6.375,"t":"2026-09-25T17:15:00Z","v":777,"vw":6.37375},{"c":6.355,"h":6.355,"l":6.34,"n":54,"o":6.35,"t":"2026-09-25T17:30:00Z","v":1261,"vw":6.3475},{"c":6.35,"h":6.35,"l":6.35,"n":7,"o":6.35,"t":"2026-09-25T17:45:00Z","v":257,"vw":6.35},{"c":6.325,"h":6.345,"l":6.3,"n":185,"o":6.345,"t":"2026-09-25T18:00:00Z","v":23675,"vw":6.323832},{"c":6.305,"h":6.32,"l":6.305,"n":77,"o":6.32,"t":"2026-09-25T18:15:00Z","v":2330,"vw":6.316435},{"c":6.315,"h":6.32,"l":6.3,"n":110,"o":6.31,"t":"2026-09-25T18:30:00Z","v":7153,"vw":6.313769},{"c":6.34,"h":6.34,"l":6.32,"n":59,"o":6.32,"t":"2026-09-25T18:45:00Z","v":3480,"vw":6.326212},{"c":6.36,"h":6.36,"l":6.345,"n":52,"o":6.345,"t":"2026-09-25T19:00:00Z","v":1744,"vw":6.351665},{"c":6.355,"h":6.365,"l":6.35,"n":42,"o":6.36,"t":"2026-09-25T19:15:00Z","v":1943,"vw":6.358834},{"c":6.36,"h":6.375,"l":6.3517,"n":132,"o":6.36,"t":"2026-09-25T19:30:00Z","v":12097,"vw":6.362471},{"c":6.36,"h":6.39,"l":6.335,"n":671,"o":6.36,"t":"2026-09-25T19:45:00Z","v":50677,"vw":6.359943},{"c":6.35,"h":6.35,"l":6.35,"n":9,"o":6.35,"t":"2026-09-25T20:00:00Z","v":16530,"vw":6.35},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-09-25T23:30:00Z","v":500,"vw":6.3},{"c":6.32,"h":6.32,"l":6.32,"n":4,"o":6.32,"t":"2026-09-28T08:00:00Z","v":210,"vw":6.32},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-09-28T08:30:00Z","v":200,"vw":6.29},{"c":6.3,"h":6.3,"l":6.3,"n":3,"o":6.3,"t":"2026-09-28T11:00:00Z","v":235,"vw":6.3},{"c":6.33,"h":6.33,"l":6.33,"n":22,"o":6.33,"t":"2026-09-28T13:00:00Z","v":630,"vw":6.33},{"c":6.145,"h":6.25,"l":6.13,"n":300,"o":6.25,"t":"2026-09-28T13:30:00Z","v":34579,"vw":6.194867},{"c":6.18,"h":6.18,"l":6.13,"n":206,"o":6.14,"t":"2026-09-28T13:45:00Z","v":20599,"vw":6.151734},{"c":6.135,"h":6.18,"l":6.135,"n":153,"o":6.1781,"t":"2026-09-28T14:00:00Z","v":14158,"vw":6.169214},{"c":6.18,"h":6.2,"l":6.14,"n":323,"o":6.14,"t":"2026-09-28T14:15:00Z","v":35226,"vw":6.174583},{"c":6.14,"h":6.19,"l":6.115,"n":319,"o":6.17,"t":"2026-09-28T14:30:00Z","v":29918,"vw":6.14757},{"c":6.105,"h":6.14,"l":6.075,"n":255,"o":6.14,"t":"2026-09-28T14:45:00Z","v":20440,"vw":6.099918},{"c":6.05,"h":6.105,"l":6.05,"n":172,"o":6.105,"t":"2026-09-28T15:00:00Z","v":14267,"vw":6.073102},{"c":6.055,"h":6.065,"l":6.01,"n":270,"o":6.05,"t":"2026-09-28T15:15:00Z","v":29045,"vw":6.034011},{"c":6.045,"h":6.055,"l":6.03,"n":193,"o":6.05,"t":"2026-09-28T15:30:00Z","v":13546,"vw":6.042503},{"c":6.1,"h":6.105,"l":6.045,"n":191,"o":6.045,"t":"2026-09-28T15:45:00Z","v":20822,"vw":6.071477},{"c":6.075,"h":6.11,"l":6.07,"n":162,"o":6.105,"t":"2026-09-28T16:00:00Z","v":11108,"vw":6.085308},{"c":6.17,"h":6.18,"l":6.07,"n":237,"o":6.07,"t":"2026-09-28T16:15:00Z","v":22008,"vw":6.127521},{"c":6.12,"h":6.16,"l":6.12,"n":164,"o":6.16,"t":"2026-09-28T16:30:00Z","v":12611,"vw":6.137657},{"c":6.105,"h":6.135,"l":6.1,"n":99,"o":6.13,"t":"2026-09-28T16:45:00Z","v":7976,"vw":6.11401},{"c":6.19,"h":6.2,"l":6.095,"n":263,"o":6.105,"t":"2026-09-28T17:00:00Z","v":20639,"vw":6.155077},{"c":6.185,"h":6.195,"l":6.175,"n":131,"o":6.19,"t":"2026-09-28T17:15:00Z","v":12402,"vw":6.184641},{"c":6.2,"h":6.2,"l":6.17,"n":113,"o":6.185,"t":"2026-09-28T17:30:00Z","v":8819,"vw":6.186056},{"c":6.21,"h":6.23,"l":6.195,"n":117,"o":6.2,"t":"2026-09-28T17:45:00Z","v":9191,"vw":6.210812},{"c":6.235,"h":6.2499,"l":6.205,"n":133,"o":6.215,"t":"2026-09-28T18:00:00Z","v":11923,"vw":6.225803},{"c":6.2,"h":6.24,"l":6.2,"n":68,"o":6.235,"t":"2026-09-28T18:15:00Z","v":7628,"vw":6.225938},{"c":6.17,"h":6.19,"l":6.16,"n":77,"o":6.19,"t":"2026-09-28T18:30:00Z","v":7120,"vw":6.170742},{"c":6.18,"h":6.19,"l":6.16,"n":211,"o":6.165,"t":"2026-09-28T18:45:00Z","v":16888,"vw":6.173732},{"c":6.15,"h":6.17,"l":6.15,"n":137,"o":6.17,"t":"2026-09-28T19:00:00Z","v":6342,"vw":6.1595},{"c":6.155,"h":6.17,"l":6.15,"n":109,"o":6.155,"t":"2026-09-28T19:15:00Z","v":7777,"vw":6.153872},{"c":6.145,"h":6.155,"l":6.13,"n":144,"o":6.15,"t":"2026-09-28T19:30:00Z","v":11665,"vw":6.147094},{"c":6.135,"h":6.155,"l":6.12,"n":377,"o":6.15,"t":"2026-09-28T19:45:00Z","v":26939,"vw":6.137471},{"c":6.13,"h":6.13,"l":6.13,"n":10,"o":6.13,"t":"2026-09-28T20:00:00Z","v":17151,"vw":6.13},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-09-28T21:00:00Z","v":200,"vw":6.25},{"c":6.31,"h":6.31,"l":6.277,"n":2,"o":6.277,"t":"2026-09-28T22:15:00Z","v":200,"vw":6.2935},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-09-28T23:45:00Z","v":1000,"vw":6.25},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-29T12:15:00Z","v":122,"vw":6.2},{"c":6.22,"h":6.22,"l":6.1,"n":2,"o":6.1,"t":"2026-09-29T12:45:00Z","v":300,"vw":6.14},{"c":6.25,"h":6.25,"l":6.185,"n":73,"o":6.25,"t":"2026-09-29T13:30:00Z","v":6517,"vw":6.234375},{"c":6.28,"h":6.28,"l":6.24,"n":44,"o":6.24,"t":"2026-09-29T13:45:00Z","v":5057,"vw":6.261739},{"c":6.25,"h":6.26,"l":6.225,"n":45,"o":6.245,"t":"2026-09-29T14:00:00Z","v":4463,"vw":6.245332},{"c":6.32,"h":6.385,"l":6.2326,"n":425,"o":6.25,"t":"2026-09-29T14:15:00Z","v":38153,"vw":6.311392},{"c":6.29,"h":6.325,"l":6.285,"n":119,"o":6.32,"t":"2026-09-29T14:30:00Z","v":9708,"vw":6.30207},{"c":6.345,"h":6.37,"l":6.29,"n":180,"o":6.295,"t":"2026-09-29T14:45:00Z","v":20143,"vw":6.319612},{"c":6.285,"h":6.365,"l":6.27,"n":447,"o":6.345,"t":"2026-09-29T15:00:00Z","v":128301,"vw":6.338622},{"c":6.245,"h":6.31,"l":6.23,"n":124,"o":6.29,"t":"2026-09-29T15:15:00Z","v":6908,"vw":6.268521},{"c":6.305,"h":6.32,"l":6.24,"n":85,"o":6.24,"t":"2026-09-29T15:30:00Z","v":9359,"vw":6.287218},{"c":6.32,"h":6.34,"l":6.31,"n":114,"o":6.31,"t":"2026-09-29T15:45:00Z","v":11448,"vw":6.323047},{"c":6.315,"h":6.33,"l":6.3,"n":88,"o":6.32,"t":"2026-09-29T16:00:00Z","v":7555,"vw":6.310977},{"c":6.3475,"h":6.3674,"l":6.32,"n":172,"o":6.32,"t":"2026-09-29T16:15:00Z","v":9641,"vw":6.352073},{"c":6.34,"h":6.345,"l":6.32,"n":68,"o":6.33,"t":"2026-09-29T16:30:00Z","v":10440,"vw":6.328675},{"c":6.3161,"h":6.34,"l":6.31,"n":117,"o":6.33,"t":"2026-09-29T16:45:00Z","v":8515,"vw":6.325182},{"c":6.31,"h":6.32,"l":6.3,"n":51,"o":6.315,"t":"2026-09-29T17:00:00Z","v":3007,"vw":6.311896},{"c":6.305,"h":6.315,"l":6.295,"n":111,"o":6.315,"t":"2026-09-29T17:15:00Z","v":5261,"vw":6.302094},{"c":6.33,"h":6.33,"l":6.31,"n":54,"o":6.31,"t":"2026-09-29T17:30:00Z","v":3706,"vw":6.321841},{"c":6.325,"h":6.345,"l":6.325,"n":59,"o":6.34,"t":"2026-09-29T17:45:00Z","v":2717,"vw":6.336095},{"c":6.36,"h":6.385,"l":6.33,"n":144,"o":6.33,"t":"2026-09-29T18:00:00Z","v":9622,"vw":6.361063},{"c":6.365,"h":6.38,"l":6.36,"n":88,"o":6.37,"t":"2026-09-29T18:15:00Z","v":5646,"vw":6.366209},{"c":6.405,"h":6.41,"l":6.36,"n":106,"o":6.365,"t":"2026-09-29T18:30:00Z","v":7841,"vw":6.384103},{"c":6.415,"h":6.415,"l":6.395,"n":106,"o":6.405,"t":"2026-09-29T18:45:00Z","v":6906,"vw":6.405302},{"c":6.4,"h":6.4299,"l":6.4,"n":131,"o":6.42,"t":"2026-09-29T19:00:00Z","v":8414,"vw":6.416664},{"c":6.395,"h":6.405,"l":6.39,"n":68,"o":6.405,"t":"2026-09-29T19:15:00Z","v":4006,"vw":6.398508},{"c":6.355,"h":6.395,"l":6.335,"n":350,"o":6.39,"t":"2026-09-29T19:30:00Z","v":33084,"vw":6.365738},{"c":6.335,"h":6.37,"l":6.33,"n":732,"o":6.355,"t":"2026-09-29T19:45:00Z","v":51046,"vw":6.350981},{"c":6.35,"h":6.35,"l":6.35,"n":8,"o":6.35,"t":"2026-09-29T20:00:00Z","v":25047,"vw":6.35},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-09-29T20:15:00Z","v":119616,"vw":6.35},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-09-30T11:00:00Z","v":453,"vw":6.3},{"c":6.42,"h":6.42,"l":6.41,"n":3,"o":6.41,"t":"2026-09-30T12:00:00Z","v":210,"vw":6.415},{"c":6.37,"h":6.43,"l":6.31,"n":124,"o":6.39,"t":"2026-09-30T13:30:00Z","v":12637,"vw":6.362669},{"c":6.405,"h":6.41,"l":6.35,"n":100,"o":6.39,"t":"2026-09-30T13:45:00Z","v":9430,"vw":6.380389},{"c":6.55,"h":6.5681,"l":6.4,"n":147,"o":6.41,"t":"2026-09-30T14:00:00Z","v":15645,"vw":6.467968},{"c":6.53,"h":6.55,"l":6.52,"n":111,"o":6.55,"t":"2026-09-30T14:15:00Z","v":5371,"vw":6.534668},{"c":6.56,"h":6.58,"l":6.52,"n":146,"o":6.52,"t":"2026-09-30T14:30:00Z","v":7870,"vw":6.545626},{"c":6.565,"h":6.57,"l":6.55,"n":71,"o":6.55,"t":"2026-09-30T14:45:00Z","v":4373,"vw":6.562522},{"c":6.54,"h":6.575,"l":6.54,"n":151,"o":6.565,"t":"2026-09-30T15:00:00Z","v":9593,"vw":6.558724},{"c":6.5,"h":6.56,"l":6.5,"n":121,"o":6.54,"t":"2026-09-30T15:15:00Z","v":5209,"vw":6.521328},{"c":6.51,"h":6.52,"l":6.5,"n":148,"o":6.5,"t":"2026-09-30T15:30:00Z","v":7150,"vw":6.508537},{"c":6.485,"h":6.53,"l":6.47,"n":147,"o":6.51,"t":"2026-09-30T15:45:00Z","v":8533,"vw":6.51506},{"c":6.52,"h":6.53,"l":6.48,"n":162,"o":6.48,"t":"2026-09-30T16:00:00Z","v":14509,"vw":6.510947},{"c":6.53,"h":6.54,"l":6.515,"n":62,"o":6.515,"t":"2026-09-30T16:15:00Z","v":4977,"vw":6.526278},{"c":6.555,"h":6.56,"l":6.54,"n":74,"o":6.54,"t":"2026-09-30T16:30:00Z","v":3433,"vw":6.544517},{"c":6.59,"h":6.595,"l":6.555,"n":111,"o":6.56,"t":"2026-09-30T16:45:00Z","v":8408,"vw":6.568218},{"c":6.56,"h":6.59,"l":6.56,"n":119,"o":6.58,"t":"2026-09-30T17:00:00Z","v":5420,"vw":6.5771},{"c":6.53,"h":6.55,"l":6.53,"n":78,"o":6.55,"t":"2026-09-30T17:15:00Z","v":4973,"vw":6.543339},{"c":6.56,"h":6.56,"l":6.525,"n":65,"o":6.535,"t":"2026-09-30T17:30:00Z","v":4215,"vw":6.540269},{"c":6.5599,"h":6.58,"l":6.555,"n":52,"o":6.57,"t":"2026-09-30T17:45:00Z","v":3545,"vw":6.566457},{"c":6.535,"h":6.56,"l":6.52,"n":90,"o":6.56,"t":"2026-09-30T18:00:00Z","v":5315,"vw":6.54168},{"c":6.54,"h":6.54,"l":6.53,"n":53,"o":6.53,"t":"2026-09-30T18:15:00Z","v":13470,"vw":6.534757},{"c":6.57,"h":6.57,"l":6.53,"n":282,"o":6.53,"t":"2026-09-30T18:30:00Z","v":17122,"vw":6.542749},{"c":6.58,"h":6.58,"l":6.56,"n":102,"o":6.57,"t":"2026-09-30T18:45:00Z","v":6303,"vw":6.564847},{"c":6.58,"h":6.58,"l":6.56,"n":131,"o":6.57,"t":"2026-09-30T19:00:00Z","v":9935,"vw":6.56937},{"c":6.57,"h":6.59,"l":6.57,"n":136,"o":6.59,"t":"2026-09-30T19:15:00Z","v":11103,"vw":6.574587},{"c":6.535,"h":6.56,"l":6.525,"n":208,"o":6.56,"t":"2026-09-30T19:30:00Z","v":21006,"vw":6.547731},{"c":6.515,"h":6.55,"l":6.505,"n":538,"o":6.545,"t":"2026-09-30T19:45:00Z","v":37166,"vw":6.523963},{"c":6.52,"h":6.52,"l":6.52,"n":8,"o":6.52,"t":"2026-09-30T20:00:00Z","v":15319,"vw":6.52},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-09-30T20:45:00Z","v":195,"vw":6.48},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-09-30T21:45:00Z","v":147,"vw":6.48},{"c":6.4202,"h":6.4202,"l":6.4202,"n":1,"o":6.4202,"t":"2026-09-30T22:00:00Z","v":100,"vw":6.4202},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-01T11:00:00Z","v":150,"vw":6.48},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-01T12:15:00Z","v":1000,"vw":6.41},{"c":6.49,"h":6.49,"l":6.41,"n":5,"o":6.41,"t":"2026-10-01T12:30:00Z","v":389,"vw":6.437027},{"c":6.445,"h":6.59,"l":6.445,"n":227,"o":6.51,"t":"2026-10-01T13:30:00Z","v":14501,"vw":6.513678},{"c":6.47,"h":6.47,"l":6.43,"n":125,"o":6.4301,"t":"2026-10-01T13:45:00Z","v":9665,"vw":6.440489},{"c":6.46,"h":6.49,"l":6.425,"n":298,"o":6.46,"t":"2026-10-01T14:00:00Z","v":26047,"vw":6.463845},{"c":6.5,"h":6.505,"l":6.45,"n":180,"o":6.48,"t":"2026-10-01T14:15:00Z","v":11967,"vw":6.47425},{"c":6.5,"h":6.51,"l":6.47,"n":151,"o":6.49,"t":"2026-10-01T14:30:00Z","v":18532,"vw":6.489818},{"c":6.5,"h":6.53,"l":6.48,"n":154,"o":6.5,"t":"2026-10-01T14:45:00Z","v":6644,"vw":6.502514},{"c":6.46,"h":6.49,"l":6.43,"n":156,"o":6.49,"t":"2026-10-01T15:00:00Z","v":11970,"vw":6.446653},{"c":6.48,"h":6.5,"l":6.44,"n":127,"o":6.46,"t":"2026-10-01T15:15:00Z","v":7776,"vw":6.473808},{"c":6.45,"h":6.5,"l":6.45,"n":140,"o":6.47,"t":"2026-10-01T15:30:00Z","v":7421,"vw":6.470645},{"c":6.5,"h":6.5,"l":6.46,"n":87,"o":6.46,"t":"2026-10-01T15:45:00Z","v":5213,"vw":6.490953},{"c":6.52,"h":6.54,"l":6.51,"n":65,"o":6.51,"t":"2026-10-01T16:00:00Z","v":4315,"vw":6.525706},{"c":6.495,"h":6.54,"l":6.495,"n":91,"o":6.52,"t":"2026-10-01T16:15:00Z","v":8081,"vw":6.519612},{"c":6.465,"h":6.515,"l":6.4627,"n":97,"o":6.5,"t":"2026-10-01T16:30:00Z","v":5736,"vw":6.50072},{"c":6.395,"h":6.47,"l":6.38,"n":152,"o":6.47,"t":"2026-10-01T16:45:00Z","v":9435,"vw":6.417373},{"c":6.4,"h":6.41,"l":6.4,"n":74,"o":6.4,"t":"2026-10-01T17:00:00Z","v":3565,"vw":6.406702},{"c":6.45,"h":6.46,"l":6.4,"n":103,"o":6.4,"t":"2026-10-01T17:15:00Z","v":4957,"vw":6.442418},{"c":6.41,"h":6.48,"l":6.395,"n":252,"o":6.45,"t":"2026-10-01T17:30:00Z","v":23004,"vw":6.438081},{"c":6.44,"h":6.46,"l":6.38,"n":175,"o":6.42,"t":"2026-10-01T17:45:00Z","v":14783,"vw":6.421019},{"c":6.39,"h":6.465,"l":6.39,"n":180,"o":6.465,"t":"2026-10-01T18:00:00Z","v":13038,"vw":6.420595},{"c":6.39,"h":6.415,"l":6.39,"n":82,"o":6.4,"t":"2026-10-01T18:15:00Z","v":2320,"vw":6.405323},{"c":6.405,"h":6.415,"l":6.38,"n":70,"o":6.38,"t":"2026-10-01T18:30:00Z","v":2250,"vw":6.398},{"c":6.415,"h":6.415,"l":6.405,"n":53,"o":6.41,"t":"2026-10-01T18:45:00Z","v":2567,"vw":6.41},{"c":6.415,"h":6.415,"l":6.41,"n":16,"o":6.41,"t":"2026-10-01T19:00:00Z","v":869,"vw":6.411533},{"c":6.39,"h":6.42,"l":6.3864,"n":113,"o":6.42,"t":"2026-10-01T19:15:00Z","v":6164,"vw":6.396079},{"c":6.385,"h":6.405,"l":6.385,"n":111,"o":6.39,"t":"2026-10-01T19:30:00Z","v":3877,"vw":6.394739},{"c":6.425,"h":6.43,"l":6.39,"n":444,"o":6.39,"t":"2026-10-01T19:45:00Z","v":25079,"vw":6.407077},{"c":6.425,"h":6.425,"l":6.425,"n":6,"o":6.425,"t":"2026-10-01T20:00:00Z","v":11032,"vw":6.425},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-01T22:30:00Z","v":100,"vw":6.55},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-02T13:00:00Z","v":1000,"vw":6.59},{"c":6.59,"h":6.59,"l":6.59,"n":10,"o":6.59,"t":"2026-10-02T13:15:00Z","v":180,"vw":6.59},{"c":6.58,"h":6.625,"l":6.56,"n":123,"o":6.595,"t":"2026-10-02T13:30:00Z","v":10246,"vw":6.594339},{"c":6.66,"h":6.67,"l":6.61,"n":147,"o":6.62,"t":"2026-10-02T13:45:00Z","v":8746,"vw":6.634644},{"c":6.665,"h":6.68,"l":6.63,"n":72,"o":6.65,"t":"2026-10-02T14:00:00Z","v":6013,"vw":6.669702},{"c":6.61,"h":6.665,"l":6.565,"n":126,"o":6.665,"t":"2026-10-02T14:15:00Z","v":7253,"vw":6.614003},{"c":6.6,"h":6.61,"l":6.6,"n":37,"o":6.6,"t":"2026-10-02T14:30:00Z","v":2681,"vw":6.60046},{"c":6.62,"h":6.63,"l":6.57,"n":200,"o":6.6,"t":"2026-10-02T14:45:00Z","v":11507,"vw":6.611101},{"c":6.59,"h":6.62,"l":6.555,"n":195,"o":6.6111,"t":"2026-10-02T15:00:00Z","v":12192,"vw":6.574149},{"c":6.55,"h":6.5978,"l":6.51,"n":107,"o":6.5978,"t":"2026-10-02T15:15:00Z","v":4943,"vw":6.552716},{"c":6.55,"h":6.575,"l":6.55,"n":63,"o":6.55,"t":"2026-10-02T15:30:00Z","v":3412,"vw":6.568025},{"c":6.62,"h":6.62,"l":6.55,"n":199,"o":6.55,"t":"2026-10-02T15:45:00Z","v":18990,"vw":6.582387},{"c":6.58,"h":6.62,"l":6.58,"n":126,"o":6.62,"t":"2026-10-02T16:00:00Z","v":10588,"vw":6.60765},{"c":6.6,"h":6.6,"l":6.58,"n":118,"o":6.58,"t":"2026-10-02T16:15:00Z","v":4323,"vw":6.589093},{"c":6.58,"h":6.6,"l":6.5714,"n":87,"o":6.6,"t":"2026-10-02T16:30:00Z","v":4144,"vw":6.592586},{"c":6.58,"h":6.585,"l":6.58,"n":34,"o":6.585,"t":"2026-10-02T16:45:00Z","v":2265,"vw":6.582857},{"c":6.59,"h":6.6,"l":6.59,"n":11,"o":6.59,"t":"2026-10-02T17:00:00Z","v":752,"vw":6.594167},{"c":6.585,"h":6.59,"l":6.575,"n":44,"o":6.59,"t":"2026-10-02T17:15:00Z","v":1858,"vw":6.58061},{"c":6.615,"h":6.62,"l":6.58,"n":107,"o":6.58,"t":"2026-10-02T17:30:00Z","v":4567,"vw":6.60411},{"c":6.66,"h":6.66,"l":6.6199,"n":88,"o":6.6199,"t":"2026-10-02T17:45:00Z","v":10756,"vw":6.644076},{"c":6.68,"h":6.69,"l":6.645,"n":189,"o":6.67,"t":"2026-10-02T18:00:00Z","v":34497,"vw":6.683336},{"c":6.66,"h":6.69,"l":6.66,"n":48,"o":6.68,"t":"2026-10-02T18:15:00Z","v":4209,"vw":6.676194},{"c":6.635,"h":6.655,"l":6.63,"n":140,"o":6.655,"t":"2026-10-02T18:30:00Z","v":7806,"vw":6.638915},{"c":6.645,"h":6.645,"l":6.625,"n":156,"o":6.63,"t":"2026-10-02T18:45:00Z","v":6042,"vw":6.632523},{"c":6.635,"h":6.645,"l":6.635,"n":62,"o":6.645,"t":"2026-10-02T19:00:00Z","v":2386,"vw":6.64},{"c":6.655,"h":6.655,"l":6.632,"n":106,"o":6.632,"t":"2026-10-02T19:15:00Z","v":6788,"vw":6.639807},{"c":6.645,"h":6.675,"l":6.64,"n":195,"o":6.655,"t":"2026-10-02T19:30:00Z","v":12047,"vw":6.658112},{"c":6.645,"h":6.65,"l":6.62,"n":397,"o":6.65,"t":"2026-10-02T19:45:00Z","v":29823,"vw":6.635659},{"c":6.63,"h":6.63,"l":6.63,"n":6,"o":6.63,"t":"2026-10-02T20:00:00Z","v":10552,"vw":6.63},{"c":6.4968,"h":6.4968,"l":6.4968,"n":1,"o":6.4968,"t":"2026-10-02T20:30:00Z","v":120,"vw":6.4968},{"c":6.68,"h":6.68,"l":6.68,"n":2,"o":6.68,"t":"2026-10-05T11:00:00Z","v":110,"vw":6.68},{"c":6.72,"h":6.72,"l":6.72,"n":4,"o":6.72,"t":"2026-10-05T11:15:00Z","v":150,"vw":6.72},{"c":6.6598,"h":6.6598,"l":6.6598,"n":1,"o":6.6598,"t":"2026-10-05T12:45:00Z","v":108,"vw":6.6598},{"c":6.4701,"h":6.63,"l":6.4672,"n":83,"o":6.63,"t":"2026-10-05T13:30:00Z","v":15809,"vw":6.561601},{"c":6.42,"h":6.47,"l":6.42,"n":107,"o":6.47,"t":"2026-10-05T13:45:00Z","v":6023,"vw":6.442219},{"c":6.495,"h":6.495,"l":6.4,"n":130,"o":6.4,"t":"2026-10-05T14:00:00Z","v":7594,"vw":6.446186},{"c":6.49,"h":6.53,"l":6.49,"n":112,"o":6.5,"t":"2026-10-05T14:15:00Z","v":5988,"vw":6.506652},{"c":6.44,"h":6.475,"l":6.435,"n":197,"o":6.475,"t":"2026-10-05T14:30:00Z","v":18650,"vw":6.441117},{"c":6.49,"h":6.49,"l":6.45,"n":69,"o":6.45,"t":"2026-10-05T14:45:00Z","v":5844,"vw":6.461555},{"c":6.475,"h":6.4974,"l":6.475,"n":50,"o":6.49,"t":"2026-10-05T15:00:00Z","v":3189,"vw":6.481208},{"c":6.43,"h":6.455,"l":6.43,"n":55,"o":6.455,"t":"2026-10-05T15:15:00Z","v":3046,"vw":6.438235},{"c":6.445,"h":6.445,"l":6.425,"n":107,"o":6.435,"t":"2026-10-05T15:30:00Z","v":5908,"vw":6.436167},{"c":6.48,"h":6.49,"l":6.44,"n":77,"o":6.44,"t":"2026-10-05T15:45:00Z","v":4710,"vw":6.473137},{"c":6.465,"h":6.47,"l":6.46,"n":109,"o":6.47,"t":"2026-10-05T16:00:00Z","v":6412,"vw":6.465226},{"c":6.455,"h":6.46,"l":6.455,"n":23,"o":6.46,"t":"2026-10-05T16:15:00Z","v":4434,"vw":6.455976},{"c":6.4324,"h":6.455,"l":6.4324,"n":61,"o":6.455,"t":"2026-10-05T16:30:00Z","v":4670,"vw":6.43948},{"c":6.415,"h":6.43,"l":6.415,"n":49,"o":6.4275,"t":"2026-10-05T16:45:00Z","v":4515,"vw":6.426016},{"c":6.385,"h":6.405,"l":6.375,"n":63,"o":6.4,"t":"2026-10-05T17:00:00Z","v":4445,"vw":6.388362},{"c":6.37,"h":6.39,"l":6.365,"n":111,"o":6.38,"t":"2026-10-05T17:15:00Z","v":16023,"vw":6.37335},{"c":6.405,"h":6.41,"l":6.3601,"n":132,"o":6.3601,"t":"2026-10-05T17:30:00Z","v":8938,"vw":6.375588},{"c":6.41,"h":6.41,"l":6.39,"n":39,"o":6.4,"t":"2026-10-05T17:45:00Z","v":1712,"vw":6.398643},{"c":6.38,"h":6.4073,"l":6.38,"n":72,"o":6.395,"t":"2026-10-05T18:00:00Z","v":3734,"vw":6.392995},{"c":6.3253,"h":6.3612,"l":6.3203,"n":191,"o":6.3612,"t":"2026-10-05T18:15:00Z","v":30116,"vw":6.349464},{"c":6.335,"h":6.335,"l":6.315,"n":106,"o":6.32,"t":"2026-10-05T18:30:00Z","v":9619,"vw":6.320766},{"c":6.375,"h":6.38,"l":6.335,"n":116,"o":6.335,"t":"2026-10-05T18:45:00Z","v":5913,"vw":6.364785},{"c":6.365,"h":6.39,"l":6.365,"n":118,"o":6.375,"t":"2026-10-05T19:00:00Z","v":7097,"vw":6.377916},{"c":6.365,"h":6.365,"l":6.355,"n":83,"o":6.365,"t":"2026-10-05T19:15:00Z","v":5100,"vw":6.361674},{"c":6.375,"h":6.375,"l":6.355,"n":106,"o":6.36,"t":"2026-10-05T19:30:00Z","v":7523,"vw":6.366317},{"c":6.37,"h":6.375,"l":6.35,"n":506,"o":6.37,"t":"2026-10-05T19:45:00Z","v":38396,"vw":6.366282},{"c":6.4383,"h":6.4383,"l":6.36,"n":6,"o":6.36,"t":"2026-10-05T20:00:00Z","v":14382,"vw":6.360548},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-05T22:30:00Z","v":200,"vw":6.47},{"c":6.5072,"h":6.5072,"l":6.5072,"n":1,"o":6.5072,"t":"2026-10-06T10:00:00Z","v":100,"vw":6.5072},{"c":6.53,"h":6.6,"l":6.37,"n":372,"o":6.43,"t":"2026-10-06T13:30:00Z","v":63538,"vw":6.46674},{"c":6.6,"h":6.65,"l":6.54,"n":87,"o":6.54,"t":"2026-10-06T13:45:00Z","v":26773,"vw":6.604336},{"c":6.63,"h":6.64,"l":6.595,"n":76,"o":6.61,"t":"2026-10-06T14:00:00Z","v":6795,"vw":6.613326},{"c":6.58,"h":6.61,"l":6.565,"n":42,"o":6.61,"t":"2026-10-06T14:15:00Z","v":2627,"vw":6.591818},{"c":6.51,"h":6.52,"l":6.485,"n":58,"o":6.52,"t":"2026-10-06T14:30:00Z","v":3127,"vw":6.503932},{"c":6.51,"h":6.51,"l":6.5,"n":26,"o":6.505,"t":"2026-10-06T14:45:00Z","v":1722,"vw":6.504172},{"c":6.53,"h":6.54,"l":6.53,"n":14,"o":6.54,"t":"2026-10-06T15:00:00Z","v":528,"vw":6.536667},{"c":6.56,"h":6.565,"l":6.55,"n":41,"o":6.555,"t":"2026-10-06T15:15:00Z","v":2051,"vw":6.55799},{"c":6.5601,"h":6.57,"l":6.56,"n":26,"o":6.56,"t":"2026-10-06T15:30:00Z","v":1539,"vw":6.561284},{"c":6.565,"h":6.59,"l":6.565,"n":22,"o":6.57,"t":"2026-10-06T15:45:00Z","v":1320,"vw":6.571802},{"c":6.56,"h":6.57,"l":6.56,"n":4,"o":6.57,"t":"2026-10-06T16:00:00Z","v":385,"vw":6.563333},{"c":6.54,"h":6.55,"l":6.54,"n":41,"o":6.55,"t":"2026-10-06T16:15:00Z","v":11705,"vw":6.540454},{"c":6.59,"h":6.59,"l":6.56,"n":5,"o":6.56,"t":"2026-10-06T16:30:00Z","v":487,"vw":6.575},{"c":6.595,"h":6.6,"l":6.59,"n":14,"o":6.59,"t":"2026-10-06T16:45:00Z","v":784,"vw":6.5925},{"c":6.6,"h":6.62,"l":6.59,"n":51,"o":6.59,"t":"2026-10-06T17:00:00Z","v":4991,"vw":6.61024},{"c":6.6201,"h":6.63,"l":6.59,"n":68,"o":6.595,"t":"2026-10-06T17:15:00Z","v":3158,"vw":6.612972},{"c":6.64,"h":6.64,"l":6.625,"n":42,"o":6.625,"t":"2026-10-06T17:30:00Z","v":2387,"vw":6.63375},{"c":6.645,"h":6.6799,"l":6.64,"n":74,"o":6.64,"t":"2026-10-06T17:45:00Z","v":3643,"vw":6.663392},{"c":6.65,"h":6.6601,"l":6.635,"n":70,"o":6.64,"t":"2026-10-06T18:00:00Z","v":3761,"vw":6.648669},{"c":6.612,"h":6.64,"l":6.61,"n":62,"o":6.64,"t":"2026-10-06T18:15:00Z","v":4083,"vw":6.617147},{"c":6.5849,"h":6.595,"l":6.58,"n":17,"o":6.595,"t":"2026-10-06T18:30:00Z","v":1971,"vw":6.584452},{"c":6.6,"h":6.61,"l":6.59,"n":74,"o":6.59,"t":"2026-10-06T18:45:00Z","v":19978,"vw":6.607512},{"c":6.585,"h":6.61,"l":6.585,"n":27,"o":6.61,"t":"2026-10-06T19:00:00Z","v":1272,"vw":6.595714},{"c":6.54,"h":6.58,"l":6.54,"n":60,"o":6.58,"t":"2026-10-06T19:15:00Z","v":2286,"vw":6.55786},{"c":6.525,"h":6.54,"l":6.525,"n":66,"o":6.54,"t":"2026-10-06T19:30:00Z","v":3455,"vw":6.533729},{"c":6.5,"h":6.525,"l":6.5,"n":257,"o":6.525,"t":"2026-10-06T19:45:00Z","v":13218,"vw":6.512453},{"c":6.5,"h":6.5,"l":6.5,"n":8,"o":6.5,"t":"2026-10-06T20:00:00Z","v":8623,"vw":6.5},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-06T20:15:00Z","v":254,"vw":6.52},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-06T20:45:00Z","v":6175,"vw":6.52},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-07T12:00:00Z","v":190,"vw":6.5},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-07T12:15:00Z","v":100,"vw":6.62},{"c":6.28,"h":6.39,"l":6.25,"n":131,"o":6.38,"t":"2026-10-07T13:30:00Z","v":19558,"vw":6.332151},{"c":6.225,"h":6.27,"l":6.21,"n":97,"o":6.265,"t":"2026-10-07T13:45:00Z","v":19586,"vw":6.243659},{"c":6.22,"h":6.24,"l":6.195,"n":94,"o":6.225,"t":"2026-10-07T14:00:00Z","v":9445,"vw":6.205084},{"c":6.25,"h":6.255,"l":6.21,"n":39,"o":6.22,"t":"2026-10-07T14:15:00Z","v":2994,"vw":6.236721},{"c":6.23,"h":6.26,"l":6.23,"n":57,"o":6.24,"t":"2026-10-07T14:30:00Z","v":4411,"vw":6.243453},{"c":6.2077,"h":6.2212,"l":6.19,"n":58,"o":6.2212,"t":"2026-10-07T14:45:00Z","v":3770,"vw":6.206403},{"c":6.21,"h":6.22,"l":6.17,"n":93,"o":6.19,"t":"2026-10-07T15:00:00Z","v":6601,"vw":6.186799},{"c":6.175411,"h":6.22,"l":6.175411,"n":107,"o":6.2,"t":"2026-10-07T15:15:00Z","v":9259,"vw":6.203683},{"c":6.185,"h":6.195,"l":6.18,"n":75,"o":6.18,"t":"2026-10-07T15:30:00Z","v":3662,"vw":6.184934},{"c":6.195,"h":6.195,"l":6.1801,"n":98,"o":6.188,"t":"2026-10-07T15:45:00Z","v":3476,"vw":6.18987},{"c":6.19,"h":6.2,"l":6.175,"n":69,"o":6.19,"t":"2026-10-07T16:00:00Z","v":2952,"vw":6.188431},{"c":6.25,"h":6.25,"l":6.185,"n":143,"o":6.19,"t":"2026-10-07T16:15:00Z","v":10269,"vw":6.214272},{"c":6.26,"h":6.26,"l":6.2401,"n":75,"o":6.245,"t":"2026-10-07T16:30:00Z","v":6033,"vw":6.245737},{"c":6.245,"h":6.255,"l":6.245,"n":41,"o":6.255,"t":"2026-10-07T16:45:00Z","v":3150,"vw":6.248747},{"c":6.26,"h":6.26,"l":6.245,"n":114,"o":6.245,"t":"2026-10-07T17:00:00Z","v":10435,"vw":6.248605},{"c":6.255,"h":6.27,"l":6.255,"n":37,"o":6.27,"t":"2026-10-07T17:15:00Z","v":2210,"vw":6.265},{"c":6.27,"h":6.27,"l":6.24,"n":47,"o":6.25,"t":"2026-10-07T17:30:00Z","v":2224,"vw":6.256284},{"c":6.26,"h":6.27,"l":6.26,"n":38,"o":6.27,"t":"2026-10-07T17:45:00Z","v":1720,"vw":6.263697},{"c":6.26,"h":6.28,"l":6.26,"n":63,"o":6.26,"t":"2026-10-07T18:00:00Z","v":2833,"vw":6.268121},{"c":6.26,"h":6.265,"l":6.255,"n":34,"o":6.265,"t":"2026-10-07T18:15:00Z","v":1329,"vw":6.26},{"c":6.285,"h":6.285,"l":6.27,"n":79,"o":6.27,"t":"2026-10-07T18:30:00Z","v":5093,"vw":6.276528},{"c":6.32,"h":6.325,"l":6.2899,"n":98,"o":6.2899,"t":"2026-10-07T18:45:00Z","v":8826,"vw":6.302433},{"c":6.33,"h":6.335,"l":6.31,"n":67,"o":6.3198,"t":"2026-10-07T19:00:00Z","v":3233,"vw":6.319728},{"c":6.355,"h":6.36,"l":6.335,"n":69,"o":6.335,"t":"2026-10-07T19:15:00Z","v":3964,"vw":6.351021},{"c":6.37,"h":6.37,"l":6.355,"n":145,"o":6.36,"t":"2026-10-07T19:30:00Z","v":8008,"vw":6.362178},{"c":6.365,"h":6.39,"l":6.365,"n":403,"o":6.375,"t":"2026-10-07T19:45:00Z","v":24171,"vw":6.371949},{"c":6.37,"h":6.37,"l":6.37,"n":9,"o":6.37,"t":"2026-10-07T20:00:00Z","v":8486,"vw":6.37},{"c":6.24,"h":6.24,"l":6.22,"n":5,"o":6.24,"t":"2026-10-08T11:00:00Z","v":1085,"vw":6.232523},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-08T11:15:00Z","v":100,"vw":6.21},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-08T11:45:00Z","v":150,"vw":6.36},{"c":6.2004,"h":6.25,"l":6.14,"n":174,"o":6.24,"t":"2026-10-08T13:30:00Z","v":19824,"vw":6.20656},{"c":6.1424,"h":6.19,"l":6.11,"n":142,"o":6.17,"t":"2026-10-08T13:45:00Z","v":21641,"vw":6.152838},{"c":6.165,"h":6.18,"l":6.13,"n":183,"o":6.13,"t":"2026-10-08T14:00:00Z","v":17145,"vw":6.158526},{"c":6.19,"h":6.2,"l":6.14,"n":142,"o":6.16,"t":"2026-10-08T14:15:00Z","v":12250,"vw":6.163468},{"c":6.15,"h":6.18,"l":6.145,"n":144,"o":6.18,"t":"2026-10-08T14:30:00Z","v":10771,"vw":6.157424},{"c":6.135,"h":6.15,"l":6.13,"n":109,"o":6.15,"t":"2026-10-08T14:45:00Z","v":8149,"vw":6.138997},{"c":6.09,"h":6.135,"l":6.075,"n":200,"o":6.135,"t":"2026-10-08T15:00:00Z","v":14471,"vw":6.099704},{"c":6.1,"h":6.1,"l":6.07,"n":120,"o":6.08,"t":"2026-10-08T15:15:00Z","v":13336,"vw":6.082848},{"c":6.108,"h":6.108,"l":6.09,"n":90,"o":6.09,"t":"2026-10-08T15:30:00Z","v":11161,"vw":6.094186},{"c":6.1,"h":6.12,"l":6.1,"n":72,"o":6.105,"t":"2026-10-08T15:45:00Z","v":6848,"vw":6.106291},{"c":6.11,"h":6.1175,"l":6.095,"n":81,"o":6.1,"t":"2026-10-08T16:00:00Z","v":10248,"vw":6.105923},{"c":6.13,"h":6.19,"l":6.11,"n":133,"o":6.11,"t":"2026-10-08T16:15:00Z","v":11859,"vw":6.142816},{"c":6.1,"h":6.135,"l":6.1,"n":134,"o":6.135,"t":"2026-10-08T16:30:00Z","v":13162,"vw":6.112249},{"c":6.06,"h":6.095,"l":6.03,"n":242,"o":6.095,"t":"2026-10-08T16:45:00Z","v":33640,"vw":6.070592},{"c":6.045,"h":6.05,"l":6.01,"n":245,"o":6.05,"t":"2026-10-08T17:00:00Z","v":20952,"vw":6.037032},{"c":5.95,"h":6.04,"l":5.93,"n":437,"o":6.04,"t":"2026-10-08T17:15:00Z","v":36933,"vw":5.973814},{"c":5.955,"h":5.98,"l":5.93,"n":302,"o":5.9469,"t":"2026-10-08T17:30:00Z","v":24355,"vw":5.957044},{"c":5.99,"h":5.99,"l":5.94,"n":240,"o":5.96,"t":"2026-10-08T17:45:00Z","v":21015,"vw":5.961317},{"c":5.905,"h":5.98,"l":5.9,"n":300,"o":5.98,"t":"2026-10-08T18:00:00Z","v":47802,"vw":5.94405},{"c":5.885,"h":5.905,"l":5.86,"n":406,"o":5.905,"t":"2026-10-08T18:15:00Z","v":39558,"vw":5.877698},{"c":5.86,"h":5.885,"l":5.84,"n":350,"o":5.885,"t":"2026-10-08T18:30:00Z","v":25612,"vw":5.859097},{"c":5.855,"h":5.87,"l":5.855,"n":225,"o":5.865,"t":"2026-10-08T18:45:00Z","v":23709,"vw":5.864046},{"c":5.82,"h":5.85,"l":5.795,"n":484,"o":5.85,"t":"2026-10-08T19:00:00Z","v":44268,"vw":5.82712},{"c":5.835,"h":5.89,"l":5.8,"n":901,"o":5.81,"t":"2026-10-08T19:15:00Z","v":101240,"vw":5.852746},{"c":5.785,"h":5.835,"l":5.78,"n":415,"o":5.835,"t":"2026-10-08T19:30:00Z","v":49728,"vw":5.800933},{"c":5.79,"h":5.8,"l":5.77,"n":696,"o":5.785,"t":"2026-10-08T19:45:00Z","v":68181,"vw":5.791307},{"c":5.79,"h":5.79,"l":5.79,"n":7,"o":5.79,"t":"2026-10-08T20:00:00Z","v":14854,"vw":5.79},{"c":5.89,"h":5.89,"l":5.88,"n":10,"o":5.88,"t":"2026-10-08T22:15:00Z","v":440,"vw":5.883684},{"c":5.88,"h":5.9461,"l":5.88,"n":3,"o":5.9461,"t":"2026-10-09T13:15:00Z","v":1150,"vw":5.940091},{"c":5.745,"h":5.84,"l":5.65,"n":237,"o":5.84,"t":"2026-10-09T13:30:00Z","v":26766,"vw":5.753629},{"c":5.74,"h":5.74,"l":5.6804,"n":71,"o":5.72,"t":"2026-10-09T13:45:00Z","v":21538,"vw":5.704333},{"c":5.745,"h":5.77,"l":5.73,"n":102,"o":5.745,"t":"2026-10-09T14:00:00Z","v":9466,"vw":5.753446},{"c":5.76,"h":5.76,"l":5.725,"n":70,"o":5.74,"t":"2026-10-09T14:15:00Z","v":3135,"vw":5.745732},{"c":5.75,"h":5.78,"l":5.75,"n":92,"o":5.765,"t":"2026-10-09T14:30:00Z","v":5581,"vw":5.768764},{"c":5.8,"h":5.8,"l":5.75,"n":177,"o":5.78,"t":"2026-10-09T14:45:00Z","v":14659,"vw":5.771001},{"c":5.81,"h":5.81,"l":5.77,"n":159,"o":5.78,"t":"2026-10-09T15:00:00Z","v":10056,"vw":5.797979},{"c":5.76,"h":5.815,"l":5.745,"n":184,"o":5.815,"t":"2026-10-09T15:15:00Z","v":14059,"vw":5.762336},{"c":5.795,"h":5.8005,"l":5.78,"n":86,"o":5.78,"t":"2026-10-09T15:30:00Z","v":6414,"vw":5.79156},{"c":5.805,"h":5.8055,"l":5.79,"n":78,"o":5.795,"t":"2026-10-09T15:45:00Z","v":6884,"vw":5.797815},{"c":5.78,"h":5.8,"l":5.775,"n":122,"o":5.8,"t":"2026-10-09T16:00:00Z","v":8969,"vw":5.788572},{"c":5.76,"h":5.785,"l":5.76,"n":56,"o":5.785,"t":"2026-10-09T16:15:00Z","v":2126,"vw":5.772502},{"c":5.7498,"h":5.765,"l":5.7498,"n":48,"o":5.76,"t":"2026-10-09T16:30:00Z","v":2900,"vw":5.751652},{"c":5.755,"h":5.76,"l":5.74,"n":57,"o":5.75,"t":"2026-10-09T16:45:00Z","v":5669,"vw":5.75061},{"c":5.72,"h":5.75,"l":5.72,"n":170,"o":5.75,"t":"2026-10-09T17:00:00Z","v":8414,"vw":5.732084},{"c":5.665,"h":5.725,"l":5.665,"n":381,"o":5.725,"t":"2026-10-09T17:15:00Z","v":38434,"vw":5.694728},{"c":5.695,"h":5.7,"l":5.67,"n":64,"o":5.67,"t":"2026-10-09T17:30:00Z","v":8537,"vw":5.690852},{"c":5.73,"h":5.74,"l":5.68,"n":220,"o":5.695,"t":"2026-10-09T17:45:00Z","v":27808,"vw":5.694358},{"c":5.74,"h":5.75,"l":5.72,"n":161,"o":5.73,"t":"2026-10-09T18:00:00Z","v":8010,"vw":5.739234},{"c":5.74,"h":5.75,"l":5.725,"n":121,"o":5.73,"t":"2026-10-09T18:15:00Z","v":6607,"vw":5.736569},{"c":5.73,"h":5.74,"l":5.725,"n":106,"o":5.7384,"t":"2026-10-09T18:30:00Z","v":7246,"vw":5.732058},{"c":5.76,"h":5.775,"l":5.735,"n":146,"o":5.735,"t":"2026-10-09T18:45:00Z","v":7349,"vw":5.758163},{"c":5.75,"h":5.757,"l":5.75,"n":47,"o":5.755,"t":"2026-10-09T19:00:00Z","v":2749,"vw":5.753268},{"c":5.755,"h":5.775,"l":5.75,"n":151,"o":5.755,"t":"2026-10-09T19:15:00Z","v":9803,"vw":5.760263},{"c":5.75,"h":5.76,"l":5.74,"n":236,"o":5.755,"t":"2026-10-09T19:30:00Z","v":17613,"vw":5.746629},{"c":5.755,"h":5.84,"l":5.735,"n":1684,"o":5.75,"t":"2026-10-09T19:45:00Z","v":211485,"vw":5.77511},{"c":5.75,"h":5.75,"l":5.75,"n":6,"o":5.75,"t":"2026-10-09T20:00:00Z","v":17273,"vw":5.75},{"c":5.9289,"h":5.9289,"l":5.9289,"n":1,"o":5.9289,"t":"2026-10-09T20:15:00Z","v":500,"vw":5.9289},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-09T20:30:00Z","v":100,"vw":5.93},{"c":5.8789,"h":5.8789,"l":5.8789,"n":1,"o":5.8789,"t":"2026-10-12T12:15:00Z","v":100,"vw":5.8789},{"c":5.634,"h":5.7736,"l":5.6,"n":143,"o":5.74,"t":"2026-10-12T13:30:00Z","v":29600,"vw":5.642181},{"c":5.58,"h":5.625,"l":5.57,"n":189,"o":5.625,"t":"2026-10-12T13:45:00Z","v":12011,"vw":5.602244},{"c":5.555,"h":5.5856,"l":5.5,"n":161,"o":5.5856,"t":"2026-10-12T14:00:00Z","v":17867,"vw":5.547062},{"c":5.51,"h":5.555,"l":5.5,"n":101,"o":5.555,"t":"2026-10-12T14:15:00Z","v":8889,"vw":5.520671},{"c":5.5,"h":5.53,"l":5.49,"n":185,"o":5.505,"t":"2026-10-12T14:30:00Z","v":19139,"vw":5.5047},{"c":5.495,"h":5.5,"l":5.49,"n":112,"o":5.5,"t":"2026-10-12T14:45:00Z","v":4665,"vw":5.497722},{"c":5.48,"h":5.5,"l":5.46,"n":265,"o":5.4907,"t":"2026-10-12T15:00:00Z","v":26711,"vw":5.477399},{"c":5.49,"h":5.5,"l":5.485,"n":55,"o":5.485,"t":"2026-10-12T15:15:00Z","v":3264,"vw":5.488899},{"c":5.495,"h":5.5,"l":5.4851,"n":186,"o":5.4851,"t":"2026-10-12T15:30:00Z","v":9449,"vw":5.498564},{"c":5.485,"h":5.5,"l":5.485,"n":197,"o":5.495,"t":"2026-10-12T15:45:00Z","v":6924,"vw":5.495926},{"c":5.48,"h":5.49,"l":5.48,"n":52,"o":5.4892,"t":"2026-10-12T16:00:00Z","v":2284,"vw":5.486448},{"c":5.46,"h":5.48,"l":5.46,"n":37,"o":5.48,"t":"2026-10-12T16:15:00Z","v":5582,"vw":5.469638},{"c":5.46,"h":5.4798,"l":5.46,"n":54,"o":5.47,"t":"2026-10-12T16:30:00Z","v":5134,"vw":5.471048},{"c":5.45,"h":5.46,"l":5.45,"n":22,"o":5.46,"t":"2026-10-12T16:45:00Z","v":1150,"vw":5.453333},{"c":5.475,"h":5.48,"l":5.445,"n":40,"o":5.445,"t":"2026-10-12T17:00:00Z","v":2779,"vw":5.462192},{"c":5.4607,"h":5.47,"l":5.4607,"n":38,"o":5.47,"t":"2026-10-12T17:15:00Z","v":1686,"vw":5.467378},{"c":5.425,"h":5.46,"l":5.425,"n":104,"o":5.46,"t":"2026-10-12T17:30:00Z","v":7045,"vw":5.440408},{"c":5.42,"h":5.44,"l":5.42,"n":168,"o":5.43,"t":"2026-10-12T17:45:00Z","v":11158,"vw":5.428494},{"c":5.43,"h":5.435,"l":5.42,"n":210,"o":5.4299,"t":"2026-10-12T18:00:00Z","v":7772,"vw":5.428565},{"c":5.425,"h":5.43,"l":5.415,"n":311,"o":5.43,"t":"2026-10-12T18:15:00Z","v":9550,"vw":5.422538},{"c":5.42,"h":5.425,"l":5.42,"n":193,"o":5.42,"t":"2026-10-12T18:30:00Z","v":7725,"vw":5.42317},{"c":5.39,"h":5.425,"l":5.39,"n":395,"o":5.425,"t":"2026-10-12T18:45:00Z","v":19712,"vw":5.406531},{"c":5.37,"h":5.41,"l":5.37,"n":328,"o":5.39,"t":"2026-10-12T19:00:00Z","v":22664,"vw":5.394217},{"c":5.38,"h":5.385,"l":5.37,"n":235,"o":5.375,"t":"2026-10-12T19:15:00Z","v":11635,"vw":5.375098},{"c":5.34,"h":5.3786,"l":5.34,"n":339,"o":5.37,"t":"2026-10-12T19:30:00Z","v":24308,"vw":5.361845},{"c":5.355,"h":5.38,"l":5.33,"n":895,"o":5.34,"t":"2026-10-12T19:45:00Z","v":54676,"vw":5.357773},{"c":5.37,"h":5.37,"l":5.37,"n":7,"o":5.37,"t":"2026-10-12T20:00:00Z","v":18786,"vw":5.37},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-12T20:15:00Z","v":180,"vw":5.46},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-10-13T12:15:00Z","v":500,"vw":5.4},{"c":5.24,"h":5.33,"l":5.16,"n":337,"o":5.27,"t":"2026-10-13T13:30:00Z","v":33978,"vw":5.235351},{"c":5.24,"h":5.33,"l":5.22,"n":472,"o":5.27,"t":"2026-10-13T13:45:00Z","v":37469,"vw":5.262594},{"c":5.33,"h":5.33,"l":5.25,"n":374,"o":5.26,"t":"2026-10-13T14:00:00Z","v":25900,"vw":5.278148},{"c":5.205,"h":5.32,"l":5.205,"n":154,"o":5.32,"t":"2026-10-13T14:15:00Z","v":9983,"vw":5.262812},{"c":5.17,"h":5.2,"l":5.17,"n":216,"o":5.2,"t":"2026-10-13T14:30:00Z","v":13572,"vw":5.183311},{"c":5.14,"h":5.185,"l":5.13,"n":192,"o":5.18,"t":"2026-10-13T14:45:00Z","v":11407,"vw":5.156319},{"c":5.15,"h":5.16,"l":5.13,"n":230,"o":5.13,"t":"2026-10-13T15:00:00Z","v":11072,"vw":5.143991},{"c":5.1393,"h":5.15,"l":5.1393,"n":132,"o":5.15,"t":"2026-10-13T15:15:00Z","v":9616,"vw":5.146099},{"c":5.055,"h":5.13,"l":5.055,"n":399,"o":5.13,"t":"2026-10-13T15:30:00Z","v":57499,"vw":5.087184},{"c":5.04,"h":5.0655,"l":5.04,"n":241,"o":5.05,"t":"2026-10-13T15:45:00Z","v":19685,"vw":5.047508},{"c":5.06,"h":5.07,"l":5.035,"n":200,"o":5.035,"t":"2026-10-13T16:00:00Z","v":17556,"vw":5.050963},{"c":5.06,"h":5.095,"l":5.06,"n":205,"o":5.07,"t":"2026-10-13T16:15:00Z","v":12251,"vw":5.074414},{"c":5.09,"h":5.09,"l":5.06,"n":166,"o":5.07,"t":"2026-10-13T16:30:00Z","v":10463,"vw":5.081468},{"c":5.12,"h":5.13,"l":5.08,"n":186,"o":5.09,"t":"2026-10-13T16:45:00Z","v":12638,"vw":5.109959},{"c":5.13,"h":5.13,"l":5.08,"n":353,"o":5.11,"t":"2026-10-13T17:00:00Z","v":32562,"vw":5.114724},{"c":5.165,"h":5.17,"l":5.14,"n":110,"o":5.14,"t":"2026-10-13T17:15:00Z","v":5336,"vw":5.156795},{"c":5.17,"h":5.18,"l":5.15,"n":116,"o":5.16,"t":"2026-10-13T17:30:00Z","v":9086,"vw":5.168579},{"c":5.195,"h":5.205,"l":5.175,"n":84,"o":5.175,"t":"2026-10-13T17:45:00Z","v":5922,"vw":5.188631},{"c":5.21,"h":5.24,"l":5.2,"n":111,"o":5.2,"t":"2026-10-13T18:00:00Z","v":7432,"vw":5.223921},{"c":5.225,"h":5.225,"l":5.205,"n":113,"o":5.205,"t":"2026-10-13T18:15:00Z","v":7830,"vw":5.216928},{"c":5.23,"h":5.24,"l":5.22,"n":166,"o":5.22,"t":"2026-10-13T18:30:00Z","v":10967,"vw":5.226997},{"c":5.26,"h":5.26,"l":5.225,"n":141,"o":5.225,"t":"2026-10-13T18:45:00Z","v":11226,"vw":5.238802},{"c":5.22,"h":5.27,"l":5.22,"n":159,"o":5.25,"t":"2026-10-13T19:00:00Z","v":9104,"vw":5.239452},{"c":5.235,"h":5.24,"l":5.22,"n":191,"o":5.225,"t":"2026-10-13T19:15:00Z","v":10132,"vw":5.233942},{"c":5.245,"h":5.28,"l":5.235,"n":370,"o":5.235,"t":"2026-10-13T19:30:00Z","v":45710,"vw":5.26569},{"c":5.235,"h":5.26,"l":5.23,"n":835,"o":5.245,"t":"2026-10-13T19:45:00Z","v":67061,"vw":5.243136},{"c":5.24,"h":5.24,"l":5.24,"n":8,"o":5.24,"t":"2026-10-13T20:00:00Z","v":15323,"vw":5.24},{"c":5.31,"h":5.31,"l":5.31,"n":2,"o":5.31,"t":"2026-10-13T21:30:00Z","v":263,"vw":5.31},{"c":5.21,"h":5.21,"l":5.21,"n":4,"o":5.21,"t":"2026-10-13T23:45:00Z","v":217,"vw":5.21},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-14T09:30:00Z","v":400,"vw":5.28},{"c":5.28,"h":5.28,"l":5.26,"n":2,"o":5.26,"t":"2026-10-14T12:15:00Z","v":3984,"vw":5.278996},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-14T12:30:00Z","v":3000,"vw":5.24},{"c":5.34,"h":5.34,"l":5.33,"n":129,"o":5.33,"t":"2026-10-14T12:45:00Z","v":4713,"vw":5.333236},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-10-14T13:00:00Z","v":1091,"vw":5.38},{"c":5.35,"h":5.49,"l":5.32,"n":60,"o":5.49,"t":"2026-10-14T13:15:00Z","v":4947,"vw":5.385621},{"c":5.295,"h":5.35,"l":5.18,"n":616,"o":5.31,"t":"2026-10-14T13:30:00Z","v":68595,"vw":5.256473},{"c":5.315,"h":5.3732,"l":5.3,"n":265,"o":5.3,"t":"2026-10-14T13:45:00Z","v":22842,"vw":5.343127},{"c":5.25,"h":5.34,"l":5.23,"n":259,"o":5.32,"t":"2026-10-14T14:00:00Z","v":17484,"vw":5.276341},{"c":5.27,"h":5.29,"l":5.24,"n":108,"o":5.275,"t":"2026-10-14T14:15:00Z","v":9390,"vw":5.264306},{"c":5.32,"h":5.33,"l":5.26,"n":255,"o":5.26,"t":"2026-10-14T14:30:00Z","v":46997,"vw":5.298969},{"c":5.29,"h":5.32,"l":5.26,"n":132,"o":5.32,"t":"2026-10-14T14:45:00Z","v":11046,"vw":5.28947},{"c":5.245,"h":5.28,"l":5.24,"n":93,"o":5.27,"t":"2026-10-14T15:00:00Z","v":14240,"vw":5.264544},{"c":5.235,"h":5.27,"l":5.235,"n":107,"o":5.25,"t":"2026-10-14T15:15:00Z","v":6967,"vw":5.25484},{"c":5.2,"h":5.22,"l":5.16,"n":198,"o":5.22,"t":"2026-10-14T15:30:00Z","v":12733,"vw":5.184686},{"c":5.17,"h":5.21,"l":5.17,"n":56,"o":5.21,"t":"2026-10-14T15:45:00Z","v":2576,"vw":5.191821},{"c":5.11,"h":5.17,"l":5.11,"n":98,"o":5.17,"t":"2026-10-14T16:00:00Z","v":9924,"vw":5.150758},{"c":5.1204,"h":5.175,"l":5.09,"n":328,"o":5.1,"t":"2026-10-14T16:15:00Z","v":36696,"vw":5.13127},{"c":5.13,"h":5.131,"l":5.12,"n":63,"o":5.12,"t":"2026-10-14T16:30:00Z","v":4786,"vw":5.126959},{"c":5.135,"h":5.14,"l":5.125,"n":78,"o":5.13,"t":"2026-10-14T16:45:00Z","v":8313,"vw":5.133187},{"c":5.11,"h":5.14,"l":5.11,"n":74,"o":5.135,"t":"2026-10-14T17:00:00Z","v":3114,"vw":5.129624},{"c":5.08,"h":5.0999,"l":5.08,"n":74,"o":5.09,"t":"2026-10-14T17:15:00Z","v":10007,"vw":5.083744},{"c":5.09,"h":5.1016,"l":5.08,"n":51,"o":5.08,"t":"2026-10-14T17:30:00Z","v":4010,"vw":5.088724},{"c":5.06,"h":5.085,"l":5.054,"n":98,"o":5.085,"t":"2026-10-14T17:45:00Z","v":6905,"vw":5.062684},{"c":5.11,"h":5.11,"l":5.06,"n":135,"o":5.06,"t":"2026-10-14T18:00:00Z","v":13633,"vw":5.088681},{"c":5.09,"h":5.11,"l":5.09,"n":85,"o":5.11,"t":"2026-10-14T18:15:00Z","v":6860,"vw":5.097045},{"c":5.09,"h":5.09,"l":5.07,"n":215,"o":5.085,"t":"2026-10-14T18:30:00Z","v":34538,"vw":5.079575},{"c":5.14,"h":5.15,"l":5.095,"n":260,"o":5.1,"t":"2026-10-14T18:45:00Z","v":24275,"vw":5.116103},{"c":5.12,"h":5.1393,"l":5.1,"n":91,"o":5.13,"t":"2026-10-14T19:00:00Z","v":5290,"vw":5.123064},{"c":5.145,"h":5.16,"l":5.115,"n":106,"o":5.115,"t":"2026-10-14T19:15:00Z","v":11838,"vw":5.15017},{"c":5.2,"h":5.21,"l":5.15,"n":248,"o":5.15,"t":"2026-10-14T19:30:00Z","v":23685,"vw":5.176651},{"c":5.165,"h":5.21,"l":5.15,"n":674,"o":5.2,"t":"2026-10-14T19:45:00Z","v":62939,"vw":5.183212},{"c":5.16,"h":5.16,"l":5.16,"n":6,"o":5.16,"t":"2026-10-14T20:00:00Z","v":13924,"vw":5.16},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-14T20:15:00Z","v":200,"vw":5.25},{"c":5.12,"h":5.12,"l":5.12,"n":4,"o":5.12,"t":"2026-10-15T08:00:00Z","v":200,"vw":5.12},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-15T13:00:00Z","v":100,"vw":5.1},{"c":5.065,"h":5.11,"l":5,"n":374,"o":5,"t":"2026-10-15T13:30:00Z","v":48681,"vw":5.056155},{"c":5.04,"h":5.06,"l":4.96,"n":334,"o":5.0502,"t":"2026-10-15T13:45:00Z","v":43561,"vw":4.999886},{"c":5.11,"h":5.1302,"l":5.04,"n":514,"o":5.06,"t":"2026-10-15T14:00:00Z","v":46751,"vw":5.115215},{"c":5.206,"h":5.21,"l":5.1,"n":270,"o":5.1,"t":"2026-10-15T14:15:00Z","v":45573,"vw":5.1827},{"c":5.25,"h":5.26,"l":5.16,"n":170,"o":5.19,"t":"2026-10-15T14:30:00Z","v":22643,"vw":5.178863},{"c":5.29,"h":5.32,"l":5.24,"n":193,"o":5.2484,"t":"2026-10-15T14:45:00Z","v":15533,"vw":5.264609},{"c":5.375,"h":5.375,"l":5.28,"n":68,"o":5.295,"t":"2026-10-15T15:00:00Z","v":10026,"vw":5.331991},{"c":5.34,"h":5.43,"l":5.34,"n":189,"o":5.39,"t":"2026-10-15T15:15:00Z","v":17155,"vw":5.409262},{"c":5.25,"h":5.34,"l":5.24,"n":181,"o":5.34,"t":"2026-10-15T15:30:00Z","v":15230,"vw":5.28057},{"c":5.24,"h":5.25,"l":5.2019,"n":115,"o":5.25,"t":"2026-10-15T15:45:00Z","v":8079,"vw":5.222914},{"c":5.2119,"h":5.26,"l":5.21,"n":163,"o":5.22,"t":"2026-10-15T16:00:00Z","v":10201,"vw":5.237705},{"c":5.23,"h":5.24,"l":5.21,"n":78,"o":5.22,"t":"2026-10-15T16:15:00Z","v":12813,"vw":5.235384},{"c":5.26,"h":5.29,"l":5.235,"n":131,"o":5.235,"t":"2026-10-15T16:30:00Z","v":17541,"vw":5.25433},{"c":5.28,"h":5.29,"l":5.25,"n":113,"o":5.27,"t":"2026-10-15T16:45:00Z","v":9675,"vw":5.270439},{"c":5.33,"h":5.34,"l":5.28,"n":169,"o":5.28,"t":"2026-10-15T17:00:00Z","v":13386,"vw":5.317734},{"c":5.37,"h":5.375,"l":5.33,"n":102,"o":5.34,"t":"2026-10-15T17:15:00Z","v":8867,"vw":5.355593},{"c":5.38,"h":5.4,"l":5.36,"n":83,"o":5.36,"t":"2026-10-15T17:30:00Z","v":6068,"vw":5.377398},{"c":5.4,"h":5.415,"l":5.38,"n":153,"o":5.39,"t":"2026-10-15T17:45:00Z","v":9795,"vw":5.400635},{"c":5.34,"h":5.39,"l":5.34,"n":206,"o":5.39,"t":"2026-10-15T18:00:00Z","v":27777,"vw":5.360891},{"c":5.37,"h":5.37,"l":5.335,"n":246,"o":5.34,"t":"2026-10-15T18:15:00Z","v":16610,"vw":5.345905},{"c":5.37,"h":5.39,"l":5.35,"n":240,"o":5.37,"t":"2026-10-15T18:30:00Z","v":19185,"vw":5.371981},{"c":5.33,"h":5.38,"l":5.33,"n":332,"o":5.375,"t":"2026-10-15T18:45:00Z","v":17191,"vw":5.35062},{"c":5.38,"h":5.39,"l":5.33,"n":336,"o":5.34,"t":"2026-10-15T19:00:00Z","v":16079,"vw":5.359176},{"c":5.365,"h":5.41,"l":5.365,"n":303,"o":5.385,"t":"2026-10-15T19:15:00Z","v":16733,"vw":5.390702},{"c":5.385,"h":5.41,"l":5.37,"n":369,"o":5.37,"t":"2026-10-15T19:30:00Z","v":22467,"vw":5.381724},{"c":5.37,"h":5.41,"l":5.365,"n":728,"o":5.39,"t":"2026-10-15T19:45:00Z","v":69150,"vw":5.386917},{"c":5.36,"h":5.36,"l":5.36,"n":5,"o":5.36,"t":"2026-10-15T20:00:00Z","v":10574,"vw":5.36},{"c":5.4528,"h":5.4528,"l":5.4528,"n":1,"o":5.4528,"t":"2026-10-16T11:15:00Z","v":100,"vw":5.4528},{"c":5.416,"h":5.416,"l":5.416,"n":1,"o":5.416,"t":"2026-10-16T12:15:00Z","v":100,"vw":5.416},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-16T12:30:00Z","v":1100,"vw":5.4},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-16T12:45:00Z","v":100,"vw":5.36},{"c":5.29,"h":5.34,"l":5.22,"n":257,"o":5.34,"t":"2026-10-16T13:30:00Z","v":18430,"vw":5.274195},{"c":5.22,"h":5.29,"l":5.2,"n":98,"o":5.29,"t":"2026-10-16T13:45:00Z","v":7624,"vw":5.241012},{"c":5.2599,"h":5.2599,"l":5.2,"n":148,"o":5.21,"t":"2026-10-16T14:00:00Z","v":23433,"vw":5.230704},{"c":5.23,"h":5.26,"l":5.23,"n":51,"o":5.26,"t":"2026-10-16T14:15:00Z","v":3165,"vw":5.241552},{"c":5.23,"h":5.24,"l":5.22,"n":103,"o":5.23,"t":"2026-10-16T14:30:00Z","v":7753,"vw":5.23408},{"c":5.18,"h":5.24,"l":5.18,"n":119,"o":5.24,"t":"2026-10-16T14:45:00Z","v":10880,"vw":5.200475},{"c":5.155,"h":5.19,"l":5.145,"n":146,"o":5.175,"t":"2026-10-16T15:00:00Z","v":9956,"vw":5.168775},{"c":5.17,"h":5.185,"l":5.16,"n":95,"o":5.16,"t":"2026-10-16T15:15:00Z","v":6002,"vw":5.175433},{"c":5.24,"h":5.24,"l":5.18,"n":93,"o":5.18,"t":"2026-10-16T15:30:00Z","v":7055,"vw":5.197604},{"c":5.24,"h":5.24,"l":5.22,"n":100,"o":5.24,"t":"2026-10-16T15:45:00Z","v":22058,"vw":5.237449},{"c":5.225,"h":5.23,"l":5.18,"n":247,"o":5.23,"t":"2026-10-16T16:00:00Z","v":21385,"vw":5.194252},{"c":5.2,"h":5.22,"l":5.19,"n":60,"o":5.2172,"t":"2026-10-16T16:15:00Z","v":4780,"vw":5.205699},{"c":5.2,"h":5.2114,"l":5.18,"n":39,"o":5.2114,"t":"2026-10-16T16:30:00Z","v":6042,"vw":5.185451},{"c":5.21,"h":5.21,"l":5.2,"n":118,"o":5.2,"t":"2026-10-16T16:45:00Z","v":8997,"vw":5.201154},{"c":5.16,"h":5.21,"l":5.16,"n":96,"o":5.21,"t":"2026-10-16T17:00:00Z","v":8826,"vw":5.186201},{"c":5.13,"h":5.165,"l":5.13,"n":155,"o":5.155,"t":"2026-10-16T17:15:00Z","v":49121,"vw":5.14589},{"c":5.17,"h":5.17,"l":5.14,"n":66,"o":5.14,"t":"2026-10-16T17:30:00Z","v":5492,"vw":5.156185},{"c":5.13,"h":5.19,"l":5.12,"n":101,"o":5.18,"t":"2026-10-16T17:45:00Z","v":10269,"vw":5.13545},{"c":5.1,"h":5.12,"l":5.08,"n":81,"o":5.12,"t":"2026-10-16T18:00:00Z","v":21502,"vw":5.089427},{"c":5.11,"h":5.12,"l":5.08,"n":81,"o":5.095,"t":"2026-10-16T18:15:00Z","v":8112,"vw":5.099968},{"c":5.09,"h":5.11,"l":5.09,"n":46,"o":5.11,"t":"2026-10-16T18:30:00Z","v":5096,"vw":5.103918},{"c":5.06,"h":5.0905,"l":5.05,"n":72,"o":5.09,"t":"2026-10-16T18:45:00Z","v":8541,"vw":5.076808},{"c":5.09,"h":5.09,"l":5.045,"n":116,"o":5.07,"t":"2026-10-16T19:00:00Z","v":8886,"vw":5.068771},{"c":5.105,"h":5.12,"l":5.08,"n":42,"o":5.08,"t":"2026-10-16T19:15:00Z","v":3335,"vw":5.094835},{"c":5.06,"h":5.1,"l":5.06,"n":279,"o":5.1,"t":"2026-10-16T19:30:00Z","v":23741,"vw":5.082488},{"c":5.09,"h":5.1,"l":5.06,"n":776,"o":5.07,"t":"2026-10-16T19:45:00Z","v":67127,"vw":5.088203},{"c":5.07,"h":5.08,"l":5.07,"n":9,"o":5.07,"t":"2026-10-16T20:00:00Z","v":28344,"vw":5.070489},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-16T21:00:00Z","v":100,"vw":5.15},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-16T22:00:00Z","v":110,"vw":5.1},{"c":5.65,"h":5.65,"l":5.18,"n":5,"o":5.65,"t":"2026-10-19T08:00:00Z","v":1220,"vw":5.597407},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-10-19T08:45:00Z","v":361,"vw":5.29},{"c":5.2597,"h":5.2597,"l":5.2597,"n":1,"o":5.2597,"t":"2026-10-19T11:15:00Z","v":185,"vw":5.2597},{"c":5.2569,"h":5.2569,"l":5.2569,"n":1,"o":5.2569,"t":"2026-10-19T11:45:00Z","v":100,"vw":5.2569},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-19T12:15:00Z","v":300,"vw":5.3},{"c":5.2048,"h":5.235,"l":5.11,"n":135,"o":5.21,"t":"2026-10-19T13:30:00Z","v":13358,"vw":5.188851},{"c":5.195,"h":5.245,"l":5.195,"n":140,"o":5.2,"t":"2026-10-19T13:45:00Z","v":25459,"vw":5.222122},{"c":5.21,"h":5.21,"l":5.12,"n":129,"o":5.19,"t":"2026-10-19T14:00:00Z","v":10938,"vw":5.156177},{"c":5.255,"h":5.28,"l":5.225,"n":71,"o":5.23,"t":"2026-10-19T14:15:00Z","v":8165,"vw":5.24214},{"c":5.25,"h":5.28,"l":5.22,"n":267,"o":5.255,"t":"2026-10-19T14:30:00Z","v":26997,"vw":5.24557},{"c":5.24,"h":5.27,"l":5.23,"n":155,"o":5.26,"t":"2026-10-19T14:45:00Z","v":9234,"vw":5.249586},{"c":5.26,"h":5.26,"l":5.23,"n":94,"o":5.23,"t":"2026-10-19T15:00:00Z","v":6737,"vw":5.243669},{"c":5.27,"h":5.27,"l":5.25,"n":153,"o":5.26,"t":"2026-10-19T15:15:00Z","v":7320,"vw":5.261291},{"c":5.32,"h":5.32,"l":5.28,"n":117,"o":5.29,"t":"2026-10-19T15:30:00Z","v":12869,"vw":5.309309},{"c":5.34,"h":5.36,"l":5.31,"n":127,"o":5.31,"t":"2026-10-19T15:45:00Z","v":8917,"vw":5.338481},{"c":5.34,"h":5.34,"l":5.32,"n":58,"o":5.33,"t":"2026-10-19T16:00:00Z","v":3363,"vw":5.3299},{"c":5.33,"h":5.35,"l":5.33,"n":82,"o":5.345,"t":"2026-10-19T16:15:00Z","v":3867,"vw":5.338043},{"c":5.36,"h":5.38,"l":5.33,"n":141,"o":5.33,"t":"2026-10-19T16:30:00Z","v":11636,"vw":5.35589},{"c":5.34,"h":5.37,"l":5.33,"n":102,"o":5.351,"t":"2026-10-19T16:45:00Z","v":14251,"vw":5.341651},{"c":5.3522,"h":5.3522,"l":5.325,"n":115,"o":5.33,"t":"2026-10-19T17:00:00Z","v":7323,"vw":5.33227},{"c":5.34,"h":5.38,"l":5.34,"n":119,"o":5.37,"t":"2026-10-19T17:15:00Z","v":13240,"vw":5.359802},{"c":5.33,"h":5.3499,"l":5.33,"n":75,"o":5.3499,"t":"2026-10-19T17:30:00Z","v":5142,"vw":5.334084},{"c":5.3217,"h":5.33,"l":5.305,"n":148,"o":5.33,"t":"2026-10-19T17:45:00Z","v":8875,"vw":5.314616},{"c":5.3,"h":5.34,"l":5.29,"n":153,"o":5.33,"t":"2026-10-19T18:00:00Z","v":11565,"vw":5.311223},{"c":5.265,"h":5.3,"l":5.26,"n":195,"o":5.3,"t":"2026-10-19T18:15:00Z","v":17236,"vw":5.289892},{"c":5.29,"h":5.29,"l":5.26,"n":73,"o":5.265,"t":"2026-10-19T18:30:00Z","v":6369,"vw":5.271781},{"c":5.3,"h":5.3,"l":5.29,"n":215,"o":5.29,"t":"2026-10-19T18:45:00Z","v":13641,"vw":5.297701},{"c":5.28,"h":5.3,"l":5.28,"n":215,"o":5.3,"t":"2026-10-19T19:00:00Z","v":30191,"vw":5.29729},{"c":5.315,"h":5.35,"l":5.274,"n":401,"o":5.28,"t":"2026-10-19T19:15:00Z","v":97650,"vw":5.306057},{"c":5.33,"h":5.34,"l":5.32,"n":207,"o":5.33,"t":"2026-10-19T19:30:00Z","v":11815,"vw":5.331422},{"c":5.285,"h":5.33,"l":5.27,"n":761,"o":5.33,"t":"2026-10-19T19:45:00Z","v":64943,"vw":5.283693},{"c":5.3,"h":5.3,"l":5.27,"n":6,"o":5.27,"t":"2026-10-19T20:00:00Z","v":13158,"vw":5.270234},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-20T12:45:00Z","v":100,"vw":5.25},{"c":5.2,"h":5.25,"l":5.18,"n":160,"o":5.21,"t":"2026-10-20T13:30:00Z","v":9355,"vw":5.204813},{"c":5.2001,"h":5.24,"l":5.17,"n":267,"o":5.17,"t":"2026-10-20T13:45:00Z","v":16704,"vw":5.194289},{"c":5.32,"h":5.32,"l":5.215,"n":136,"o":5.2353,"t":"2026-10-20T14:00:00Z","v":10340,"vw":5.275383},{"c":5.395,"h":5.395,"l":5.325,"n":174,"o":5.325,"t":"2026-10-20T14:15:00Z","v":16597,"vw":5.36573},{"c":5.39,"h":5.405,"l":5.3578,"n":112,"o":5.4,"t":"2026-10-20T14:30:00Z","v":8114,"vw":5.382254},{"c":5.44,"h":5.455,"l":5.41,"n":112,"o":5.43,"t":"2026-10-20T14:45:00Z","v":6040,"vw":5.436831},{"c":5.395,"h":5.47,"l":5.395,"n":121,"o":5.455,"t":"2026-10-20T15:00:00Z","v":9519,"vw":5.441554},{"c":5.38,"h":5.4,"l":5.38,"n":32,"o":5.385,"t":"2026-10-20T15:15:00Z","v":2063,"vw":5.391558},{"c":5.41,"h":5.41,"l":5.37,"n":104,"o":5.4,"t":"2026-10-20T15:30:00Z","v":8988,"vw":5.384456},{"c":5.44,"h":5.45,"l":5.395,"n":112,"o":5.4,"t":"2026-10-20T15:45:00Z","v":9799,"vw":5.415703},{"c":5.438,"h":5.45,"l":5.415,"n":68,"o":5.425,"t":"2026-10-20T16:00:00Z","v":7964,"vw":5.439523},{"c":5.45,"h":5.455,"l":5.415,"n":65,"o":5.43,"t":"2026-10-20T16:15:00Z","v":4232,"vw":5.430326},{"c":5.44,"h":5.455,"l":5.44,"n":40,"o":5.45,"t":"2026-10-20T16:30:00Z","v":4997,"vw":5.443415},{"c":5.44,"h":5.46,"l":5.43,"n":84,"o":5.45,"t":"2026-10-20T16:45:00Z","v":7003,"vw":5.444965},{"c":5.43,"h":5.43,"l":5.415,"n":13,"o":5.415,"t":"2026-10-20T17:00:00Z","v":910,"vw":5.422606},{"c":5.43,"h":5.43,"l":5.415,"n":5,"o":5.415,"t":"2026-10-20T17:15:00Z","v":1310,"vw":5.424213},{"c":5.41,"h":5.43,"l":5.41,"n":25,"o":5.43,"t":"2026-10-20T17:30:00Z","v":1448,"vw":5.41463},{"c":5.43,"h":5.43,"l":5.41,"n":37,"o":5.41,"t":"2026-10-20T17:45:00Z","v":2419,"vw":5.417133},{"c":5.42,"h":5.42,"l":5.41,"n":44,"o":5.41,"t":"2026-10-20T18:00:00Z","v":2662,"vw":5.419394},{"c":5.44,"h":5.44,"l":5.425,"n":57,"o":5.425,"t":"2026-10-20T18:15:00Z","v":3984,"vw":5.437748},{"c":5.43,"h":5.435,"l":5.43,"n":11,"o":5.435,"t":"2026-10-20T18:30:00Z","v":2199,"vw":5.430338},{"c":5.47,"h":5.4917,"l":5.44,"n":168,"o":5.44,"t":"2026-10-20T18:45:00Z","v":12858,"vw":5.472262},{"c":5.42,"h":5.48,"l":5.42,"n":135,"o":5.46,"t":"2026-10-20T19:00:00Z","v":10697,"vw":5.455278},{"c":5.39,"h":5.43,"l":5.39,"n":70,"o":5.43,"t":"2026-10-20T19:15:00Z","v":8025,"vw":5.406385},{"c":5.37,"h":5.39,"l":5.365,"n":78,"o":5.38,"t":"2026-10-20T19:30:00Z","v":5003,"vw":5.37652},{"c":5.355,"h":5.37,"l":5.34,"n":380,"o":5.36,"t":"2026-10-20T19:45:00Z","v":32874,"vw":5.354479},{"c":5.35,"h":5.35,"l":5.35,"n":9,"o":5.35,"t":"2026-10-20T20:00:00Z","v":15384,"vw":5.35},{"c":5.2,"h":5.2,"l":5.2,"n":7,"o":5.2,"t":"2026-10-21T08:00:00Z","v":233,"vw":5.2},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-21T13:15:00Z","v":933,"vw":5.35},{"c":5.415,"h":5.49,"l":5.41,"n":100,"o":5.44,"t":"2026-10-21T13:30:00Z","v":9769,"vw":5.440338},{"c":5.4,"h":5.46,"l":5.4,"n":53,"o":5.45,"t":"2026-10-21T13:45:00Z","v":2950,"vw":5.426596},{"c":5.42,"h":5.4399,"l":5.395,"n":74,"o":5.4,"t":"2026-10-21T14:00:00Z","v":18182,"vw":5.407987},{"c":5.5025,"h":5.53,"l":5.42,"n":139,"o":5.425,"t":"2026-10-21T14:15:00Z","v":9910,"vw":5.46669},{"c":5.46,"h":5.49,"l":5.45,"n":81,"o":5.49,"t":"2026-10-21T14:30:00Z","v":36123,"vw":5.460979},{"c":5.465,"h":5.48,"l":5.45,"n":38,"o":5.46,"t":"2026-10-21T14:45:00Z","v":7251,"vw":5.465725},{"c":5.45,"h":5.4559,"l":5.445,"n":52,"o":5.445,"t":"2026-10-21T15:00:00Z","v":1707,"vw":5.449632},{"c":5.44,"h":5.44,"l":5.42,"n":39,"o":5.44,"t":"2026-10-21T15:15:00Z","v":1695,"vw":5.43087},{"c":5.455,"h":5.46,"l":5.4399,"n":38,"o":5.4399,"t":"2026-10-21T15:30:00Z","v":2543,"vw":5.448804},{"c":5.465,"h":5.465,"l":5.46,"n":10,"o":5.46,"t":"2026-10-21T15:45:00Z","v":1158,"vw":5.460529},{"c":5.41,"h":5.455,"l":5.41,"n":34,"o":5.455,"t":"2026-10-21T16:00:00Z","v":3523,"vw":5.439554},{"c":5.415,"h":5.415,"l":5.415,"n":6,"o":5.415,"t":"2026-10-21T16:15:00Z","v":241,"vw":5.415},{"c":5.47,"h":5.495,"l":5.37,"n":253,"o":5.41,"t":"2026-10-21T16:30:00Z","v":29939,"vw":5.42793},{"c":5.46,"h":5.47,"l":5.46,"n":42,"o":5.47,"t":"2026-10-21T16:45:00Z","v":4011,"vw":5.46558},{"c":5.53,"h":5.55,"l":5.46,"n":218,"o":5.46,"t":"2026-10-21T17:00:00Z","v":24629,"vw":5.51392},{"c":5.565,"h":5.565,"l":5.53,"n":97,"o":5.535,"t":"2026-10-21T17:15:00Z","v":8442,"vw":5.540007},{"c":5.56,"h":5.569,"l":5.555,"n":44,"o":5.56,"t":"2026-10-21T17:30:00Z","v":2242,"vw":5.560907},{"c":5.59,"h":5.59,"l":5.57,"n":96,"o":5.57,"t":"2026-10-21T17:45:00Z","v":4668,"vw":5.577149},{"c":5.58,"h":5.6,"l":5.565,"n":107,"o":5.5751,"t":"2026-10-21T18:00:00Z","v":9355,"vw":5.583543},{"c":5.59,"h":5.595,"l":5.575,"n":71,"o":5.58,"t":"2026-10-21T18:15:00Z","v":9312,"vw":5.586698},{"c":5.6,"h":5.6099,"l":5.5902,"n":26,"o":5.5902,"t":"2026-10-21T18:30:00Z","v":1026,"vw":5.596317},{"c":5.51,"h":5.61,"l":5.51,"n":223,"o":5.61,"t":"2026-10-21T18:45:00Z","v":13500,"vw":5.547969},{"c":5.48,"h":5.5,"l":5.46,"n":153,"o":5.5,"t":"2026-10-21T19:00:00Z","v":11628,"vw":5.49009},{"c":5.5,"h":5.5103,"l":5.49,"n":125,"o":5.49,"t":"2026-10-21T19:15:00Z","v":9275,"vw":5.499877},{"c":5.505,"h":5.51,"l":5.48,"n":228,"o":5.51,"t":"2026-10-21T19:30:00Z","v":18499,"vw":5.493729},{"c":5.53,"h":5.54,"l":5.505,"n":560,"o":5.505,"t":"2026-10-21T19:45:00Z","v":41280,"vw":5.523107},{"c":5.52,"h":5.52,"l":5.52,"n":9,"o":5.52,"t":"2026-10-21T20:00:00Z","v":15317,"vw":5.52},{"c":5.61,"h":5.62,"l":5.61,"n":6,"o":5.61,"t":"2026-10-21T22:00:00Z","v":1263,"vw":5.610885},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-22T08:00:00Z","v":100,"vw":5.47},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-22T09:15:00Z","v":150,"vw":5.51},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-22T13:15:00Z","v":139,"vw":5.36},{"c":5.32,"h":5.43,"l":5.31,"n":236,"o":5.385,"t":"2026-10-22T13:30:00Z","v":23009,"vw":5.353248},{"c":5.35,"h":5.35,"l":5.3034,"n":15,"o":5.3398,"t":"2026-10-22T13:45:00Z","v":1694,"vw":5.335424},{"c":5.3241,"h":5.39,"l":5.3241,"n":65,"o":5.39,"t":"2026-10-22T14:00:00Z","v":6843,"vw":5.351452},{"c":5.295,"h":5.32,"l":5.295,"n":57,"o":5.32,"t":"2026-10-22T14:15:00Z","v":5003,"vw":5.305056},{"c":5.3092,"h":5.3092,"l":5.28,"n":56,"o":5.3,"t":"2026-10-22T14:30:00Z","v":5940,"vw":5.296163},{"c":5.23,"h":5.3,"l":5.21,"n":259,"o":5.295,"t":"2026-10-22T14:45:00Z","v":28795,"vw":5.237333},{"c":5.19,"h":5.25,"l":5.19,"n":55,"o":5.23,"t":"2026-10-22T15:00:00Z","v":4695,"vw":5.217422},{"c":5.24,"h":5.27,"l":5.2084,"n":124,"o":5.21,"t":"2026-10-22T15:15:00Z","v":6887,"vw":5.240688},{"c":5.27,"h":5.27,"l":5.24,"n":59,"o":5.25,"t":"2026-10-22T15:30:00Z","v":3614,"vw":5.254935},{"c":5.2874,"h":5.295,"l":5.2532,"n":41,"o":5.2601,"t":"2026-10-22T15:45:00Z","v":4673,"vw":5.263464},{"c":5.3,"h":5.31,"l":5.29,"n":57,"o":5.29,"t":"2026-10-22T16:00:00Z","v":5497,"vw":5.30317},{"c":5.3,"h":5.31,"l":5.3,"n":46,"o":5.31,"t":"2026-10-22T16:15:00Z","v":3496,"vw":5.307},{"c":5.25,"h":5.308,"l":5.25,"n":61,"o":5.3,"t":"2026-10-22T16:30:00Z","v":5373,"vw":5.276059},{"c":5.25,"h":5.25,"l":5.21,"n":66,"o":5.25,"t":"2026-10-22T16:45:00Z","v":4413,"vw":5.228584},{"c":5.25,"h":5.25,"l":5.22,"n":77,"o":5.25,"t":"2026-10-22T17:00:00Z","v":3855,"vw":5.237863},{"c":5.22,"h":5.25,"l":5.22,"n":40,"o":5.23,"t":"2026-10-22T17:15:00Z","v":1683,"vw":5.235626},{"c":5.23,"h":5.23,"l":5.21,"n":30,"o":5.22,"t":"2026-10-22T17:30:00Z","v":1547,"vw":5.220909},{"c":5.2,"h":5.21,"l":5.2,"n":52,"o":5.21,"t":"2026-10-22T17:45:00Z","v":3136,"vw":5.202314},{"c":5.19,"h":5.19,"l":5.16,"n":51,"o":5.17,"t":"2026-10-22T18:00:00Z","v":2358,"vw":5.173149},{"c":5.19,"h":5.21,"l":5.185,"n":85,"o":5.185,"t":"2026-10-22T18:15:00Z","v":5464,"vw":5.197386},{"c":5.19,"h":5.19,"l":5.16,"n":208,"o":5.19,"t":"2026-10-22T18:30:00Z","v":30603,"vw":5.168215},{"c":5.18,"h":5.2,"l":5.1792,"n":158,"o":5.19,"t":"2026-10-22T18:45:00Z","v":9612,"vw":5.191301},{"c":5.18,"h":5.2,"l":5.17,"n":424,"o":5.18,"t":"2026-10-22T19:00:00Z","v":35443,"vw":5.176281},{"c":5.19,"h":5.205,"l":5.175,"n":122,"o":5.175,"t":"2026-10-22T19:15:00Z","v":8349,"vw":5.190775},{"c":5.165,"h":5.19,"l":5.155,"n":244,"o":5.19,"t":"2026-10-22T19:30:00Z","v":15660,"vw":5.165636},{"c":5.2,"h":5.215,"l":5.15,"n":799,"o":5.165,"t":"2026-10-22T19:45:00Z","v":57644,"vw":5.193184},{"c":5.21,"h":5.22,"l":5.2,"n":11,"o":5.2,"t":"2026-10-22T20:00:00Z","v":22645,"vw":5.20041}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.25066364612375225,"strike":18.218017061295576,"iv":2.83249689820211,"gamma":0.061987364119477265,"theta":-0.017788091692373338,"vega":0.0033659720532828704,"rho":0.0004168150730472769,"breakevenPct":254.48523430747275},{"delta":0.2,"premium":0.375,"strike":18.213885901501374,"iv":3.369381001444786,"gamma":0.056799252298494064,"theta":-0.024026752422359198,"vega":0.004099393861364962,"rho":0.0005252373200714975,"breakevenPct":256.792435729393},{"delta":0.25,"premium":0.3841652444414559,"strike":12.041737777927205,"iv":2.6036322463054966,"gamma":0.09301394004832439,"theta":-0.02004597046683053,"vega":0.004470861334872105,"rho":0.0007220826385321426,"breakevenPct":138.50101770381306},{"delta":0.3,"premium":0.40287336818727737,"strike":11.106331590636131,"iv":2.3511439032787305,"gamma":0.12939625406953528,"theta":-0.018312977578037952,"vega":0.0046208531873067355,"rho":0.0009115747715016747,"breakevenPct":120.90604527492147},{"delta":0.35,"premium":0.42158149193309885,"strike":10.170925403345057,"iv":2.0986555602519643,"gamma":0.16577856809074615,"theta":-0.016579984689245375,"vega":0.004770845039741366,"rho":0.0011010669044712066,"breakevenPct":103.31107284602987},{"delta":0.4,"premium":0.4402896156789204,"strike":9.235519216053982,"iv":1.8461672172251977,"gamma":0.2021608821119571,"theta":-0.014846991800452793,"vega":0.004920836892175996,"rho":0.001290559037440739,"breakevenPct":85.71610041713825},{"delta":0.45,"premium":0.45899773942474187,"strike":8.300113028762908,"iv":1.5936788741984313,"gamma":0.238543196133168,"theta":-0.013113998911660214,"vega":0.005070828744610625,"rho":0.0014800511704102712,"breakevenPct":68.12112798824664},{"delta":0.5,"premium":0.4777058631705633,"strike":7.364706841471834,"iv":1.3411905311716652,"gamma":0.2749255101543789,"theta":-0.011381006022867637,"vega":0.005220820597045255,"rho":0.001669543303379803,"breakevenPct":50.52615555935505},{"delta":0.55,"premium":0.49641398691638483,"strike":6.42930065418076,"iv":1.0887021881448986,"gamma":0.3113078241755898,"theta":-0.009648013134075057,"vega":0.005370812449479886,"rho":0.0018590354363493353,"breakevenPct":32.93118313046344},{"delta":0.6,"premium":0.5151221106622063,"strike":5.493894466889687,"iv":0.8362138451181327,"gamma":0.34769013819680067,"theta":-0.00791502024528248,"vega":0.005520804301914515,"rho":0.0020485275693188673,"breakevenPct":15.336210701571844},{"delta":0.65,"premium":0.6776283336640145,"strike":4.828507490265152,"iv":0.7627852931286152,"gamma":0.34372978472890153,"theta":-0.0067238296080557695,"vega":0.005283375880630554,"rho":0.0021265295152547237,"breakevenPct":5.683988942978256},{"delta":0.7,"premium":1.0009934473589595,"strike":4.465175901843866,"iv":0.8896609141638164,"gamma":0.29464034559521846,"theta":-0.0061387228454620624,"vega":0.004612562068407153,"rho":0.002079813624847824,"breakevenPct":4.916878103701066},{"delta":0.75,"premium":1.3243585610539048,"strike":4.101844313422578,"iv":1.0165365351990179,"gamma":0.24555090646153532,"theta":-0.0055536160828683545,"vega":0.003941748256183751,"rho":0.0020330977344409245,"breakevenPct":4.1497672644238754},{"delta":0.8,"premium":1.6477236747488506,"strike":3.738512725001292,"iv":1.1434121562342194,"gamma":0.1964614673278522,"theta":-0.0049685093202746465,"vega":0.0032709344439603495,"rho":0.0019863818440340247,"breakevenPct":3.3826564251466853},{"delta":0.85,"premium":1.971088788443795,"strike":3.3751811365800055,"iv":1.2702877772694208,"gamma":0.14737202819416917,"theta":-0.004383402557680939,"vega":0.002600120631736949,"rho":0.001939665953627125,"breakevenPct":2.6155455858694965},{"delta":0.9,"premium":2.294453902138741,"strike":3.011849548158718,"iv":1.3971633983046226,"gamma":0.09828258906048598,"theta":-0.0037982957950872314,"vega":0.0019293068195135464,"rho":0.0018929500632202255,"breakevenPct":1.8484347465923054}],"put":[{"delta":0.4,"premium":0.6777381672619769,"strike":5.358109814479164,"iv":0.8779716389683818,"gamma":0.3270650918773133,"theta":-0.00801578649267753,"vega":0.005559537783184118,"rho":-0.0022113211779968317,"breakevenPct":10.16561137778911},{"delta":0.45,"premium":1.4219115159159363,"strike":6.11361575219892,"iv":1.1504856452307906,"gamma":0.28880579204042156,"theta":-0.010158795970900166,"vega":0.005474174456568333,"rho":-0.003006252076990074,"breakevenPct":9.948095272879392},{"delta":0.5,"premium":2.166084864569896,"strike":6.869121689918676,"iv":1.4229996514931993,"gamma":0.25054649220352976,"theta":-0.012301805449122804,"vega":0.005388811129952547,"rho":-0.0038011829759833165,"breakevenPct":9.730579167969672},{"delta":0.55,"premium":2.9102582132238566,"strike":7.624627627638433,"iv":1.6955136577556082,"gamma":0.21228719236663793,"theta":-0.01444481492734544,"vega":0.005303447803336762,"rho":-0.00459611387497656,"breakevenPct":9.513063063059953},{"delta":0.6,"premium":3.6544315618778147,"strike":8.380133565358188,"iv":1.9680276640180168,"gamma":0.1740278925297462,"theta":-0.016587824405568077,"vega":0.0052180844767209765,"rho":-0.005391044773969801,"breakevenPct":9.295546958150235},{"delta":0.65,"premium":4.398604910531775,"strike":9.135639503077943,"iv":2.2405416702804257,"gamma":0.1357685926928544,"theta":-0.018730833883790713,"vega":0.005132721150105191,"rho":-0.006185975672963044,"breakevenPct":9.078030853240517},{"delta":0.7,"premium":5.142778259185734,"strike":9.8911454407977,"iv":2.5130556765428342,"gamma":0.09750929285596263,"theta":-0.02087384336201335,"vega":0.005047357823489406,"rho":-0.0069809065719562855,"breakevenPct":8.860514748330797},{"delta":0.75,"premium":16.103464835032263,"strike":20.853226121573382,"iv":3.85666216856344,"gamma":0.058548271770327814,"theta":-0.02876291307838425,"vega":0.004651296892342197,"rho":-0.01588096223283779,"breakevenPct":8.833756496331645},{"delta":0.8,"premium":14.60070186726012,"strike":19.4956584517779,"iv":3.4977595114164237,"gamma":0.054756387167261555,"theta":-0.02251918704944323,"vega":0.004097801891457391,"rho":-0.01489501924205447,"breakevenPct":6.046898569716359}]},"raw":{"call":[{"delta":0.15,"premium":0.25066364612375225,"strike":18.218017061295576,"iv":2.83249689820211,"gamma":0.061987364119477265,"theta":-0.017788091692373338,"vega":0.0033659720532828704,"rho":0.0004168150730472769,"breakevenPct":254.48523430747275},{"delta":0.2,"premium":0.375,"strike":18.213885901501374,"iv":3.369381001444786,"gamma":0.056799252298494064,"theta":-0.024026752422359198,"vega":0.004099393861364962,"rho":0.0005252373200714975,"breakevenPct":256.792435729393},{"delta":0.25,"premium":0.3841652444414559,"strike":12.041737777927205,"iv":2.6036322463054966,"gamma":0.09301394004832439,"theta":-0.02004597046683053,"vega":0.004470861334872105,"rho":0.0007220826385321426,"breakevenPct":138.50101770381306},{"delta":0.3,"premium":0.40287336818727737,"strike":11.106331590636131,"iv":2.3511439032787305,"gamma":0.12939625406953528,"theta":-0.018312977578037952,"vega":0.0046208531873067355,"rho":0.0009115747715016747,"breakevenPct":120.90604527492147},{"delta":0.35,"premium":0.42158149193309885,"strike":10.170925403345057,"iv":2.0986555602519643,"gamma":0.16577856809074615,"theta":-0.016579984689245375,"vega":0.004770845039741366,"rho":0.0011010669044712066,"breakevenPct":103.31107284602987},{"delta":0.4,"premium":0.4402896156789204,"strike":9.235519216053982,"iv":1.8461672172251977,"gamma":0.2021608821119571,"theta":-0.014846991800452793,"vega":0.004920836892175996,"rho":0.001290559037440739,"breakevenPct":85.71610041713825},{"delta":0.45,"premium":0.45899773942474187,"strike":8.300113028762908,"iv":1.5936788741984313,"gamma":0.238543196133168,"theta":-0.013113998911660214,"vega":0.005070828744610625,"rho":0.0014800511704102712,"breakevenPct":68.12112798824664},{"delta":0.5,"premium":0.4777058631705633,"strike":7.364706841471834,"iv":1.3411905311716652,"gamma":0.2749255101543789,"theta":-0.011381006022867637,"vega":0.005220820597045255,"rho":0.001669543303379803,"breakevenPct":50.52615555935505},{"delta":0.55,"premium":0.49641398691638483,"strike":6.42930065418076,"iv":1.0887021881448986,"gamma":0.3113078241755898,"theta":-0.009648013134075057,"vega":0.005370812449479886,"rho":0.0018590354363493353,"breakevenPct":32.93118313046344},{"delta":0.6,"premium":0.5151221106622063,"strike":5.493894466889687,"iv":0.8362138451181327,"gamma":0.34769013819680067,"theta":-0.00791502024528248,"vega":0.005520804301914515,"rho":0.0020485275693188673,"breakevenPct":15.336210701571844},{"delta":0.65,"premium":0.6776283336640145,"strike":4.828507490265152,"iv":0.7627852931286152,"gamma":0.34372978472890153,"theta":-0.0067238296080557695,"vega":0.005283375880630554,"rho":0.0021265295152547237,"breakevenPct":5.683988942978256},{"delta":0.7,"premium":1.0009934473589595,"strike":4.465175901843866,"iv":0.8896609141638164,"gamma":0.29464034559521846,"theta":-0.0061387228454620624,"vega":0.004612562068407153,"rho":0.002079813624847824,"breakevenPct":4.916878103701066},{"delta":0.75,"premium":1.3243585610539048,"strike":4.101844313422578,"iv":1.0165365351990179,"gamma":0.24555090646153532,"theta":-0.0055536160828683545,"vega":0.003941748256183751,"rho":0.0020330977344409245,"breakevenPct":4.1497672644238754},{"delta":0.8,"premium":1.6477236747488506,"strike":3.738512725001292,"iv":1.1434121562342194,"gamma":0.1964614673278522,"theta":-0.0049685093202746465,"vega":0.0032709344439603495,"rho":0.0019863818440340247,"breakevenPct":3.3826564251466853},{"delta":0.85,"premium":1.971088788443795,"strike":3.3751811365800055,"iv":1.2702877772694208,"gamma":0.14737202819416917,"theta":-0.004383402557680939,"vega":0.002600120631736949,"rho":0.001939665953627125,"breakevenPct":2.6155455858694965},{"delta":0.9,"premium":2.294453902138741,"strike":3.011849548158718,"iv":1.3971633983046226,"gamma":0.09828258906048598,"theta":-0.0037982957950872314,"vega":0.0019293068195135464,"rho":0.0018929500632202255,"breakevenPct":1.8484347465923054}],"put":[{"delta":0.4,"premium":0.6777381672619769,"strike":5.358109814479164,"iv":0.8779716389683818,"gamma":0.3270650918773133,"theta":-0.00801578649267753,"vega":0.005559537783184118,"rho":-0.0022113211779968317,"breakevenPct":10.16561137778911},{"delta":0.45,"premium":1.4219115159159363,"strike":6.11361575219892,"iv":1.1504856452307906,"gamma":0.28880579204042156,"theta":-0.010158795970900166,"vega":0.005474174456568333,"rho":-0.003006252076990074,"breakevenPct":9.948095272879392},{"delta":0.5,"premium":2.166084864569896,"strike":6.869121689918676,"iv":1.4229996514931993,"gamma":0.25054649220352976,"theta":-0.012301805449122804,"vega":0.005388811129952547,"rho":-0.0038011829759833165,"breakevenPct":9.730579167969672},{"delta":0.55,"premium":2.9102582132238566,"strike":7.624627627638433,"iv":1.6955136577556082,"gamma":0.21228719236663793,"theta":-0.01444481492734544,"vega":0.005303447803336762,"rho":-0.00459611387497656,"breakevenPct":9.513063063059953},{"delta":0.6,"premium":3.6544315618778147,"strike":8.380133565358188,"iv":1.9680276640180168,"gamma":0.1740278925297462,"theta":-0.016587824405568077,"vega":0.0052180844767209765,"rho":-0.005391044773969801,"breakevenPct":9.295546958150235},{"delta":0.65,"premium":4.398604910531775,"strike":9.135639503077943,"iv":2.2405416702804257,"gamma":0.1357685926928544,"theta":-0.018730833883790713,"vega":0.005132721150105191,"rho":-0.006185975672963044,"breakevenPct":9.078030853240517},{"delta":0.7,"premium":5.142778259185734,"strike":9.8911454407977,"iv":2.5130556765428342,"gamma":0.09750929285596263,"theta":-0.02087384336201335,"vega":0.005047357823489406,"rho":-0.0069809065719562855,"breakevenPct":8.860514748330797},{"delta":0.75,"premium":16.103464835032263,"strike":20.853226121573382,"iv":3.85666216856344,"gamma":0.058548271770327814,"theta":-0.02876291307838425,"vega":0.004651296892342197,"rho":-0.01588096223283779,"breakevenPct":8.833756496331645},{"delta":0.8,"premium":14.60070186726012,"strike":19.4956584517779,"iv":3.4977595114164237,"gamma":0.054756387167261555,"theta":-0.02251918704944323,"vega":0.004097801891457391,"rho":-0.01489501924205447,"breakevenPct":6.046898569716359}]}},"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"}}