{"symbol":"EMBC","url":"https://intraalpha.com/companies/EMBC","capturedAt":"2026-10-22T23:53:23.157Z","state":"ready","quote":{"symbol":"EMBC","last_price":6.86,"prev_close":6.68,"regular_close":6.86,"change":0.18,"change_pct":2.6946,"regular_change":0.18,"regular_change_pct":2.6946,"extended_change":0,"extended_change_pct":0,"bid":6.21,"ask":6.99,"bid_size":100,"ask_size":100,"volume":922054,"vwap":6.830173,"open":6.64,"high":6.9,"low":6.625,"close":6.86,"trade_count":10537,"last_trade_at":"2026-10-22T20:00:02.168174883Z","last_quote_at":"2026-10-22T23:50:07.127452309Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:00.54134221-04:00","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":"EMBC","fetched_at":"2026-10-22T23:53:21.426114+00:00","name":"Embecta Corp","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"Embecta Corp (EMBC) is a leading medical technology company specializing in innovative insulin delivery systems aimed at enhancing diabetes management. Born from a spin-off of Becton, Dickinson and Company, Embecta provides a comprehensive portfolio of advanced products, including cutting-edge insulin pens and syringes tailored to improve patient outcomes. With a robust focus on operational excellence and customer satisfaction, Embecta is well-positioned to capitalize on growth opportunities in the rapidly expanding diabetes care market, strengthening its leadership in this vital sector.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":378486000,"ebitda":281500000,"pe_ratio":4.544,"peg_ratio":null,"book_value":-10.81,"dividend_per_share":0.46,"dividend_yield":0.0717,"eps":1.47,"revenue_ttm":1018700000,"gross_profit_ttm":595100000,"profit_margin":0.0859,"operating_margin_ttm":0.237,"return_on_assets_ttm":0.122,"return_on_equity_ttm":0,"quarterly_earnings_growth":-0.537,"quarterly_revenue_growth":-0.081,"analyst_target_price":4,"analyst_number":0,"beta":0.831,"fifty_two_week_high":14.43,"fifty_two_week_low":2.756,"fifty_day_ma":5.53,"two_hundred_day_ma":6.65,"shares_outstanding":56660000,"forward_pe":null,"price_to_sales":0.371,"price_to_book":2.613,"ev_to_revenue":1.559,"ev_to_ebitda":5.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:53:21.426114+00:00"},"optionObservedAt":"2026-10-22T19:59:59.761Z","bars":[{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-15T08:25:00Z","v":100,"vw":6.19},{"c":6.1,"h":6.1,"l":6.1,"n":7,"o":6.1,"t":"2026-10-15T10:55:00Z","v":2573,"vw":6.1},{"c":6.18,"h":6.19,"l":6.18,"n":3,"o":6.19,"t":"2026-10-15T11:35:00Z","v":418,"vw":6.182398},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-15T11:40:00Z","v":1000,"vw":6.12},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-10-15T12:35:00Z","v":143,"vw":6.12},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-15T12:55:00Z","v":800,"vw":6.14},{"c":6.31,"h":6.31,"l":6.19,"n":142,"o":6.2,"t":"2026-10-15T13:30:00Z","v":25351,"vw":6.230231},{"c":6.36,"h":6.36,"l":6.3105,"n":168,"o":6.33,"t":"2026-10-15T13:35:00Z","v":16218,"vw":6.335637},{"c":6.335,"h":6.36,"l":6.3301,"n":47,"o":6.36,"t":"2026-10-15T13:40:00Z","v":4648,"vw":6.343377},{"c":6.37,"h":6.37,"l":6.345,"n":128,"o":6.35,"t":"2026-10-15T13:45:00Z","v":7791,"vw":6.358538},{"c":6.405,"h":6.44,"l":6.38,"n":181,"o":6.38,"t":"2026-10-15T13:50:00Z","v":102507,"vw":6.397345},{"c":6.43,"h":6.44,"l":6.41,"n":40,"o":6.41,"t":"2026-10-15T13:55:00Z","v":2420,"vw":6.415288},{"c":6.44,"h":6.44,"l":6.4,"n":163,"o":6.43,"t":"2026-10-15T14:00:00Z","v":12490,"vw":6.416428},{"c":6.46,"h":6.465,"l":6.445,"n":152,"o":6.445,"t":"2026-10-15T14:05:00Z","v":13080,"vw":6.452676},{"c":6.515,"h":6.515,"l":6.47,"n":161,"o":6.47,"t":"2026-10-15T14:10:00Z","v":10502,"vw":6.49377},{"c":6.49,"h":6.51,"l":6.49,"n":129,"o":6.51,"t":"2026-10-15T14:15:00Z","v":6984,"vw":6.501461},{"c":6.485,"h":6.505,"l":6.48,"n":155,"o":6.49,"t":"2026-10-15T14:20:00Z","v":20899,"vw":6.49752},{"c":6.485,"h":6.4977,"l":6.475,"n":100,"o":6.4977,"t":"2026-10-15T14:25:00Z","v":4387,"vw":6.489455},{"c":6.511,"h":6.52,"l":6.49,"n":89,"o":6.49,"t":"2026-10-15T14:30:00Z","v":4350,"vw":6.504969},{"c":6.51,"h":6.52,"l":6.5,"n":136,"o":6.515,"t":"2026-10-15T14:35:00Z","v":7336,"vw":6.511344},{"c":6.515,"h":6.5192,"l":6.505,"n":84,"o":6.5192,"t":"2026-10-15T14:40:00Z","v":4355,"vw":6.512872},{"c":6.505,"h":6.515,"l":6.5,"n":62,"o":6.515,"t":"2026-10-15T14:45:00Z","v":2436,"vw":6.509733},{"c":6.58,"h":6.58,"l":6.51,"n":134,"o":6.51,"t":"2026-10-15T14:50:00Z","v":18380,"vw":6.54845},{"c":6.565,"h":6.57,"l":6.56,"n":172,"o":6.57,"t":"2026-10-15T14:55:00Z","v":8775,"vw":6.564937},{"c":6.535,"h":6.565,"l":6.535,"n":102,"o":6.565,"t":"2026-10-15T15:00:00Z","v":4063,"vw":6.551095},{"c":6.55,"h":6.56,"l":6.5301,"n":123,"o":6.5301,"t":"2026-10-15T15:05:00Z","v":7894,"vw":6.544522},{"c":6.54,"h":6.555,"l":6.54,"n":57,"o":6.555,"t":"2026-10-15T15:10:00Z","v":2442,"vw":6.549473},{"c":6.535,"h":6.545,"l":6.53,"n":95,"o":6.54,"t":"2026-10-15T15:15:00Z","v":3933,"vw":6.538106},{"c":6.535,"h":6.545,"l":6.535,"n":73,"o":6.5399,"t":"2026-10-15T15:20:00Z","v":3193,"vw":6.539989},{"c":6.55,"h":6.55,"l":6.525,"n":68,"o":6.53,"t":"2026-10-15T15:25:00Z","v":4082,"vw":6.53266},{"c":6.555,"h":6.555,"l":6.54,"n":95,"o":6.55,"t":"2026-10-15T15:30:00Z","v":5597,"vw":6.547275},{"c":6.535,"h":6.555,"l":6.51,"n":254,"o":6.555,"t":"2026-10-15T15:35:00Z","v":17547,"vw":6.532701},{"c":6.52,"h":6.535,"l":6.52,"n":75,"o":6.535,"t":"2026-10-15T15:40:00Z","v":2770,"vw":6.531511},{"c":6.52,"h":6.525,"l":6.505,"n":78,"o":6.51,"t":"2026-10-15T15:45:00Z","v":4523,"vw":6.517987},{"c":6.534846,"h":6.535,"l":6.52,"n":36,"o":6.525,"t":"2026-10-15T15:50:00Z","v":3693,"vw":6.525886},{"c":6.535,"h":6.535,"l":6.53,"n":40,"o":6.535,"t":"2026-10-15T15:55:00Z","v":1221,"vw":6.534375},{"c":6.535,"h":6.535,"l":6.52,"n":150,"o":6.53,"t":"2026-10-15T16:00:00Z","v":8529,"vw":6.529747},{"c":6.515,"h":6.53,"l":6.515,"n":54,"o":6.53,"t":"2026-10-15T16:05:00Z","v":2957,"vw":6.519884},{"c":6.53,"h":6.53,"l":6.5101,"n":116,"o":6.515,"t":"2026-10-15T16:10:00Z","v":8928,"vw":6.513694},{"c":6.525,"h":6.535,"l":6.525,"n":74,"o":6.525,"t":"2026-10-15T16:15:00Z","v":4832,"vw":6.530686},{"c":6.535,"h":6.535,"l":6.525,"n":45,"o":6.525,"t":"2026-10-15T16:20:00Z","v":1559,"vw":6.529375},{"c":6.5418,"h":6.5442,"l":6.535,"n":38,"o":6.535,"t":"2026-10-15T16:25:00Z","v":3683,"vw":6.540864},{"c":6.525,"h":6.545,"l":6.525,"n":82,"o":6.545,"t":"2026-10-15T16:30:00Z","v":4656,"vw":6.532742},{"c":6.525,"h":6.53,"l":6.525,"n":73,"o":6.525,"t":"2026-10-15T16:35:00Z","v":3965,"vw":6.526367},{"c":6.505,"h":6.52,"l":6.505,"n":52,"o":6.52,"t":"2026-10-15T16:40:00Z","v":2032,"vw":6.514},{"c":6.485,"h":6.5,"l":6.475,"n":95,"o":6.5,"t":"2026-10-15T16:45:00Z","v":6309,"vw":6.484475},{"c":6.485,"h":6.485,"l":6.48,"n":24,"o":6.48,"t":"2026-10-15T16:50:00Z","v":1355,"vw":6.4825},{"c":6.49,"h":6.49,"l":6.48,"n":71,"o":6.485,"t":"2026-10-15T16:55:00Z","v":3381,"vw":6.483242},{"c":6.505,"h":6.505,"l":6.49,"n":77,"o":6.49,"t":"2026-10-15T17:00:00Z","v":10215,"vw":6.498978},{"c":6.495,"h":6.5,"l":6.49,"n":82,"o":6.5,"t":"2026-10-15T17:05:00Z","v":4573,"vw":6.495744},{"c":6.465,"h":6.495,"l":6.465,"n":103,"o":6.495,"t":"2026-10-15T17:10:00Z","v":4725,"vw":6.480417},{"c":6.4613,"h":6.4692,"l":6.455,"n":108,"o":6.465,"t":"2026-10-15T17:15:00Z","v":5756,"vw":6.461632},{"c":6.47,"h":6.475,"l":6.465,"n":43,"o":6.465,"t":"2026-10-15T17:20:00Z","v":1781,"vw":6.468867},{"c":6.475,"h":6.475,"l":6.475,"n":33,"o":6.475,"t":"2026-10-15T17:25:00Z","v":1520,"vw":6.475},{"c":6.485,"h":6.485,"l":6.48,"n":41,"o":6.485,"t":"2026-10-15T17:30:00Z","v":1572,"vw":6.484091},{"c":6.485,"h":6.485,"l":6.485,"n":24,"o":6.485,"t":"2026-10-15T17:35:00Z","v":1308,"vw":6.485},{"c":6.4971,"h":6.5,"l":6.485,"n":93,"o":6.485,"t":"2026-10-15T17:40:00Z","v":3805,"vw":6.491984},{"c":6.5099,"h":6.5099,"l":6.505,"n":43,"o":6.505,"t":"2026-10-15T17:45:00Z","v":3088,"vw":6.507114},{"c":6.515,"h":6.515,"l":6.5,"n":163,"o":6.51,"t":"2026-10-15T17:50:00Z","v":9260,"vw":6.509549},{"c":6.515,"h":6.515,"l":6.51,"n":29,"o":6.515,"t":"2026-10-15T17:55:00Z","v":1454,"vw":6.514615},{"c":6.5206,"h":6.525,"l":6.505,"n":110,"o":6.515,"t":"2026-10-15T18:00:00Z","v":10850,"vw":6.515692},{"c":6.52,"h":6.5289,"l":6.515,"n":50,"o":6.52,"t":"2026-10-15T18:05:00Z","v":3523,"vw":6.522526},{"c":6.535,"h":6.535,"l":6.525,"n":97,"o":6.525,"t":"2026-10-15T18:10:00Z","v":3971,"vw":6.526432},{"c":6.54,"h":6.54,"l":6.53,"n":44,"o":6.53,"t":"2026-10-15T18:15:00Z","v":2238,"vw":6.534},{"c":6.525,"h":6.545,"l":6.525,"n":124,"o":6.535,"t":"2026-10-15T18:20:00Z","v":8277,"vw":6.532683},{"c":6.535,"h":6.535,"l":6.525,"n":74,"o":6.53,"t":"2026-10-15T18:25:00Z","v":2973,"vw":6.528433},{"c":6.535,"h":6.545,"l":6.53,"n":123,"o":6.5388,"t":"2026-10-15T18:30:00Z","v":6986,"vw":6.537898},{"c":6.49,"h":6.53,"l":6.49,"n":178,"o":6.53,"t":"2026-10-15T18:35:00Z","v":10649,"vw":6.507227},{"c":6.5,"h":6.5,"l":6.4907,"n":77,"o":6.4907,"t":"2026-10-15T18:40:00Z","v":6460,"vw":6.495089},{"c":6.505,"h":6.51,"l":6.504,"n":55,"o":6.505,"t":"2026-10-15T18:45:00Z","v":4002,"vw":6.504574},{"c":6.51,"h":6.51,"l":6.5001,"n":52,"o":6.51,"t":"2026-10-15T18:50:00Z","v":2981,"vw":6.503296},{"c":6.515,"h":6.525,"l":6.495,"n":254,"o":6.505,"t":"2026-10-15T18:55:00Z","v":73292,"vw":6.513627},{"c":6.535,"h":6.535,"l":6.5,"n":188,"o":6.52,"t":"2026-10-15T19:00:00Z","v":32797,"vw":6.513579},{"c":6.5599,"h":6.57,"l":6.53,"n":172,"o":6.535,"t":"2026-10-15T19:05:00Z","v":21183,"vw":6.557648},{"c":6.565,"h":6.565,"l":6.5501,"n":58,"o":6.555,"t":"2026-10-15T19:10:00Z","v":5806,"vw":6.558319},{"c":6.555,"h":6.57,"l":6.555,"n":79,"o":6.57,"t":"2026-10-15T19:15:00Z","v":5782,"vw":6.56105},{"c":6.555,"h":6.56,"l":6.55,"n":73,"o":6.56,"t":"2026-10-15T19:20:00Z","v":5720,"vw":6.555332},{"c":6.545,"h":6.555,"l":6.545,"n":98,"o":6.55,"t":"2026-10-15T19:25:00Z","v":7698,"vw":6.547233},{"c":6.555,"h":6.555,"l":6.54,"n":116,"o":6.545,"t":"2026-10-15T19:30:00Z","v":8275,"vw":6.547241},{"c":6.515,"h":6.56,"l":6.515,"n":202,"o":6.56,"t":"2026-10-15T19:35:00Z","v":16593,"vw":6.542349},{"c":6.495,"h":6.512,"l":6.48,"n":208,"o":6.512,"t":"2026-10-15T19:40:00Z","v":16085,"vw":6.494171},{"c":6.455,"h":6.495,"l":6.4525,"n":209,"o":6.495,"t":"2026-10-15T19:45:00Z","v":12580,"vw":6.471273},{"c":6.44,"h":6.475,"l":6.435,"n":295,"o":6.46,"t":"2026-10-15T19:50:00Z","v":27550,"vw":6.461739},{"c":6.445,"h":6.48,"l":6.425,"n":1090,"o":6.44,"t":"2026-10-15T19:55:00Z","v":128380,"vw":6.4475},{"c":6.45,"h":6.45,"l":6.45,"n":13,"o":6.45,"t":"2026-10-15T20:00:00Z","v":110660,"vw":6.45},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-16T12:55:00Z","v":400,"vw":6.5},{"c":6.511,"h":6.53,"l":6.49,"n":83,"o":6.51,"t":"2026-10-16T13:30:00Z","v":27678,"vw":6.508146},{"c":6.5,"h":6.516,"l":6.475,"n":80,"o":6.51,"t":"2026-10-16T13:35:00Z","v":6373,"vw":6.496545},{"c":6.485,"h":6.516,"l":6.485,"n":52,"o":6.5,"t":"2026-10-16T13:40:00Z","v":3010,"vw":6.507705},{"c":6.455,"h":6.5,"l":6.45,"n":53,"o":6.4999,"t":"2026-10-16T13:45:00Z","v":4056,"vw":6.47744},{"c":6.45,"h":6.465,"l":6.45,"n":124,"o":6.455,"t":"2026-10-16T13:50:00Z","v":11230,"vw":6.452655},{"c":6.47,"h":6.47,"l":6.46,"n":19,"o":6.46,"t":"2026-10-16T13:55:00Z","v":614,"vw":6.466},{"c":6.46,"h":6.51,"l":6.46,"n":95,"o":6.48,"t":"2026-10-16T14:00:00Z","v":5138,"vw":6.482478},{"c":6.455,"h":6.465,"l":6.45,"n":57,"o":6.465,"t":"2026-10-16T14:05:00Z","v":2616,"vw":6.4565},{"c":6.42,"h":6.455,"l":6.42,"n":100,"o":6.45,"t":"2026-10-16T14:10:00Z","v":6680,"vw":6.442672},{"c":6.41,"h":6.425,"l":6.4,"n":86,"o":6.4103,"t":"2026-10-16T14:15:00Z","v":3830,"vw":6.41265},{"c":6.435,"h":6.435,"l":6.41,"n":41,"o":6.41,"t":"2026-10-16T14:20:00Z","v":2420,"vw":6.422368},{"c":6.415,"h":6.435,"l":6.415,"n":103,"o":6.435,"t":"2026-10-16T14:25:00Z","v":5955,"vw":6.428797},{"c":6.475,"h":6.475,"l":6.415,"n":125,"o":6.415,"t":"2026-10-16T14:30:00Z","v":7170,"vw":6.438755},{"c":6.45,"h":6.48,"l":6.45,"n":56,"o":6.4741,"t":"2026-10-16T14:35:00Z","v":3467,"vw":6.470733},{"c":6.445,"h":6.46,"l":6.445,"n":53,"o":6.455,"t":"2026-10-16T14:40:00Z","v":3081,"vw":6.450612},{"c":6.465,"h":6.47,"l":6.44,"n":63,"o":6.445,"t":"2026-10-16T14:45:00Z","v":5956,"vw":6.447706},{"c":6.47,"h":6.48,"l":6.465,"n":57,"o":6.465,"t":"2026-10-16T14:50:00Z","v":3155,"vw":6.473518},{"c":6.475,"h":6.475,"l":6.465,"n":37,"o":6.47,"t":"2026-10-16T14:55:00Z","v":2281,"vw":6.469278},{"c":6.465,"h":6.48,"l":6.45,"n":157,"o":6.475,"t":"2026-10-16T15:00:00Z","v":10272,"vw":6.460718},{"c":6.455,"h":6.48,"l":6.455,"n":59,"o":6.47,"t":"2026-10-16T15:05:00Z","v":2870,"vw":6.469865},{"c":6.48,"h":6.495,"l":6.46,"n":104,"o":6.46,"t":"2026-10-16T15:10:00Z","v":5771,"vw":6.477144},{"c":6.465,"h":6.47,"l":6.46,"n":74,"o":6.465,"t":"2026-10-16T15:15:00Z","v":4591,"vw":6.465216},{"c":6.475,"h":6.48,"l":6.455,"n":127,"o":6.465,"t":"2026-10-16T15:20:00Z","v":8982,"vw":6.46705},{"c":6.44,"h":6.475,"l":6.44,"n":213,"o":6.475,"t":"2026-10-16T15:25:00Z","v":10198,"vw":6.454095},{"c":6.435,"h":6.44,"l":6.43,"n":59,"o":6.43,"t":"2026-10-16T15:30:00Z","v":3512,"vw":6.43364},{"c":6.435,"h":6.445,"l":6.435,"n":75,"o":6.4362,"t":"2026-10-16T15:35:00Z","v":5103,"vw":6.439289},{"c":6.425,"h":6.435,"l":6.42,"n":87,"o":6.435,"t":"2026-10-16T15:40:00Z","v":3638,"vw":6.424365},{"c":6.425,"h":6.425,"l":6.42,"n":72,"o":6.425,"t":"2026-10-16T15:45:00Z","v":2867,"vw":6.423567},{"c":6.41,"h":6.42,"l":6.41,"n":100,"o":6.42,"t":"2026-10-16T15:50:00Z","v":4217,"vw":6.418819},{"c":6.405,"h":6.415,"l":6.405,"n":78,"o":6.415,"t":"2026-10-16T15:55:00Z","v":4360,"vw":6.40741},{"c":6.39,"h":6.405,"l":6.38,"n":192,"o":6.405,"t":"2026-10-16T16:00:00Z","v":11827,"vw":6.389717},{"c":6.395,"h":6.405,"l":6.395,"n":67,"o":6.395,"t":"2026-10-16T16:05:00Z","v":2896,"vw":6.397582},{"c":6.395,"h":6.395,"l":6.39,"n":75,"o":6.395,"t":"2026-10-16T16:10:00Z","v":3262,"vw":6.392681},{"c":6.385,"h":6.395,"l":6.38,"n":111,"o":6.395,"t":"2026-10-16T16:15:00Z","v":4002,"vw":6.385949},{"c":6.4,"h":6.4,"l":6.385,"n":68,"o":6.385,"t":"2026-10-16T16:20:00Z","v":1815,"vw":6.394286},{"c":6.395,"h":6.395,"l":6.39,"n":42,"o":6.395,"t":"2026-10-16T16:25:00Z","v":1971,"vw":6.392171},{"c":6.375,"h":6.39,"l":6.375,"n":93,"o":6.39,"t":"2026-10-16T16:30:00Z","v":2641,"vw":6.386307},{"c":6.365,"h":6.375,"l":6.365,"n":57,"o":6.375,"t":"2026-10-16T16:35:00Z","v":1843,"vw":6.368904},{"c":6.375,"h":6.375,"l":6.365,"n":43,"o":6.365,"t":"2026-10-16T16:40:00Z","v":2363,"vw":6.369818},{"c":6.375,"h":6.375,"l":6.365,"n":69,"o":6.375,"t":"2026-10-16T16:45:00Z","v":5749,"vw":6.371797},{"c":6.375,"h":6.375,"l":6.365,"n":50,"o":6.37,"t":"2026-10-16T16:50:00Z","v":4136,"vw":6.372756},{"c":6.375,"h":6.38,"l":6.37,"n":53,"o":6.375,"t":"2026-10-16T16:55:00Z","v":2346,"vw":6.377248},{"c":6.365,"h":6.385,"l":6.365,"n":123,"o":6.38,"t":"2026-10-16T17:00:00Z","v":5432,"vw":6.377939},{"c":6.355,"h":6.365,"l":6.355,"n":81,"o":6.355,"t":"2026-10-16T17:05:00Z","v":3187,"vw":6.358495},{"c":6.345,"h":6.355,"l":6.345,"n":37,"o":6.355,"t":"2026-10-16T17:10:00Z","v":1443,"vw":6.349},{"c":6.335,"h":6.3401,"l":6.33,"n":72,"o":6.34,"t":"2026-10-16T17:15:00Z","v":4062,"vw":6.338707},{"c":6.345,"h":6.345,"l":6.335,"n":38,"o":6.335,"t":"2026-10-16T17:20:00Z","v":2874,"vw":6.340489},{"c":6.335,"h":6.355,"l":6.335,"n":71,"o":6.35,"t":"2026-10-16T17:25:00Z","v":2926,"vw":6.343973},{"c":6.345,"h":6.355,"l":6.325,"n":157,"o":6.335,"t":"2026-10-16T17:30:00Z","v":23257,"vw":6.338376},{"c":6.34,"h":6.345,"l":6.34,"n":68,"o":6.345,"t":"2026-10-16T17:35:00Z","v":3095,"vw":6.342954},{"c":6.34,"h":6.35,"l":6.335,"n":75,"o":6.335,"t":"2026-10-16T17:40:00Z","v":3509,"vw":6.340718},{"c":6.345,"h":6.345,"l":6.34,"n":33,"o":6.34,"t":"2026-10-16T17:45:00Z","v":5422,"vw":6.34152},{"c":6.33,"h":6.34,"l":6.33,"n":67,"o":6.34,"t":"2026-10-16T17:50:00Z","v":3195,"vw":6.337033},{"c":6.335,"h":6.335,"l":6.33,"n":52,"o":6.335,"t":"2026-10-16T17:55:00Z","v":2303,"vw":6.332083},{"c":6.3212,"h":6.335,"l":6.3212,"n":99,"o":6.33,"t":"2026-10-16T18:00:00Z","v":5242,"vw":6.328502},{"c":6.335,"h":6.335,"l":6.32,"n":69,"o":6.325,"t":"2026-10-16T18:05:00Z","v":4612,"vw":6.331112},{"c":6.335,"h":6.34,"l":6.3312,"n":74,"o":6.3312,"t":"2026-10-16T18:10:00Z","v":2890,"vw":6.338212},{"c":6.325,"h":6.335,"l":6.3212,"n":91,"o":6.335,"t":"2026-10-16T18:15:00Z","v":8298,"vw":6.333629},{"c":6.33,"h":6.33,"l":6.325,"n":46,"o":6.325,"t":"2026-10-16T18:20:00Z","v":3468,"vw":6.327794},{"c":6.315,"h":6.33,"l":6.31,"n":104,"o":6.33,"t":"2026-10-16T18:25:00Z","v":6650,"vw":6.317132},{"c":6.315,"h":6.32,"l":6.31,"n":75,"o":6.315,"t":"2026-10-16T18:30:00Z","v":5882,"vw":6.315922},{"c":6.3186,"h":6.3186,"l":6.31,"n":74,"o":6.315,"t":"2026-10-16T18:35:00Z","v":4206,"vw":6.312377},{"c":6.31,"h":6.315,"l":6.31,"n":52,"o":6.31,"t":"2026-10-16T18:40:00Z","v":3347,"vw":6.314607},{"c":6.315,"h":6.32,"l":6.315,"n":49,"o":6.315,"t":"2026-10-16T18:45:00Z","v":2754,"vw":6.315928},{"c":6.315,"h":6.315,"l":6.31,"n":55,"o":6.315,"t":"2026-10-16T18:50:00Z","v":2799,"vw":6.314393},{"c":6.325,"h":6.3299,"l":6.315,"n":40,"o":6.315,"t":"2026-10-16T18:55:00Z","v":4264,"vw":6.318141},{"c":6.34,"h":6.345,"l":6.3209,"n":149,"o":6.325,"t":"2026-10-16T19:00:00Z","v":8641,"vw":6.334264},{"c":6.35,"h":6.355,"l":6.335,"n":64,"o":6.335,"t":"2026-10-16T19:05:00Z","v":4822,"vw":6.346998},{"c":6.34,"h":6.35,"l":6.335,"n":112,"o":6.345,"t":"2026-10-16T19:10:00Z","v":9472,"vw":6.345276},{"c":6.335,"h":6.34,"l":6.335,"n":56,"o":6.34,"t":"2026-10-16T19:15:00Z","v":3078,"vw":6.337857},{"c":6.355,"h":6.36,"l":6.34,"n":66,"o":6.34,"t":"2026-10-16T19:20:00Z","v":3590,"vw":6.348839},{"c":6.34,"h":6.355,"l":6.335,"n":96,"o":6.355,"t":"2026-10-16T19:25:00Z","v":4992,"vw":6.34496},{"c":6.355,"h":6.355,"l":6.34,"n":140,"o":6.345,"t":"2026-10-16T19:30:00Z","v":10553,"vw":6.344897},{"c":6.325,"h":6.36,"l":6.325,"n":110,"o":6.355,"t":"2026-10-16T19:35:00Z","v":5448,"vw":6.339787},{"c":6.32,"h":6.33,"l":6.315,"n":155,"o":6.325,"t":"2026-10-16T19:40:00Z","v":12462,"vw":6.324481},{"c":6.305,"h":6.32,"l":6.305,"n":262,"o":6.32,"t":"2026-10-16T19:45:00Z","v":13980,"vw":6.315931},{"c":6.275,"h":6.31,"l":6.275,"n":334,"o":6.31,"t":"2026-10-16T19:50:00Z","v":17498,"vw":6.298},{"c":6.28,"h":6.305,"l":6.26,"n":821,"o":6.275,"t":"2026-10-16T19:55:00Z","v":71406,"vw":6.283431},{"c":6.27,"h":6.27,"l":6.27,"n":18,"o":6.27,"t":"2026-10-16T20:00:00Z","v":113034,"vw":6.27},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-19T11:00:00Z","v":4000,"vw":6.27},{"c":6.3593,"h":6.395,"l":6.21,"n":36,"o":6.395,"t":"2026-10-19T13:30:00Z","v":9318,"vw":6.223468},{"c":6.32,"h":6.32,"l":6.32,"n":6,"o":6.32,"t":"2026-10-19T13:35:00Z","v":838,"vw":6.32},{"c":6.325,"h":6.325,"l":6.32,"n":9,"o":6.32,"t":"2026-10-19T13:40:00Z","v":721,"vw":6.3225},{"c":6.33,"h":6.331,"l":6.24,"n":21,"o":6.24,"t":"2026-10-19T13:45:00Z","v":2223,"vw":6.316573},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-19T13:50:00Z","v":100,"vw":6.33},{"c":6.305,"h":6.33,"l":6.26,"n":72,"o":6.33,"t":"2026-10-19T13:55:00Z","v":7981,"vw":6.290527},{"c":6.355,"h":6.355,"l":6.29,"n":154,"o":6.305,"t":"2026-10-19T14:00:00Z","v":12990,"vw":6.338855},{"c":6.37,"h":6.385,"l":6.355,"n":137,"o":6.355,"t":"2026-10-19T14:05:00Z","v":9404,"vw":6.366179},{"c":6.375,"h":6.39,"l":6.37,"n":69,"o":6.38,"t":"2026-10-19T14:10:00Z","v":3669,"vw":6.379523},{"c":6.3789,"h":6.3801,"l":6.375,"n":49,"o":6.375,"t":"2026-10-19T14:15:00Z","v":2803,"vw":6.379585},{"c":6.3508,"h":6.38,"l":6.35,"n":98,"o":6.37,"t":"2026-10-19T14:20:00Z","v":6205,"vw":6.364989},{"c":6.36,"h":6.36,"l":6.345,"n":46,"o":6.35,"t":"2026-10-19T14:25:00Z","v":3031,"vw":6.34929},{"c":6.35,"h":6.37,"l":6.35,"n":95,"o":6.365,"t":"2026-10-19T14:30:00Z","v":6741,"vw":6.357914},{"c":6.31,"h":6.355,"l":6.305,"n":132,"o":6.35,"t":"2026-10-19T14:35:00Z","v":8792,"vw":6.327663},{"c":6.295,"h":6.31,"l":6.285,"n":78,"o":6.3,"t":"2026-10-19T14:40:00Z","v":4081,"vw":6.296017},{"c":6.27,"h":6.3,"l":6.27,"n":119,"o":6.295,"t":"2026-10-19T14:45:00Z","v":6770,"vw":6.291695},{"c":6.27,"h":6.275,"l":6.265,"n":66,"o":6.265,"t":"2026-10-19T14:50:00Z","v":5368,"vw":6.270368},{"c":6.26,"h":6.285,"l":6.26,"n":57,"o":6.28,"t":"2026-10-19T14:55:00Z","v":3152,"vw":6.276312},{"c":6.265,"h":6.265,"l":6.255,"n":79,"o":6.265,"t":"2026-10-19T15:00:00Z","v":5417,"vw":6.260381},{"c":6.22,"h":6.2688,"l":6.22,"n":136,"o":6.255,"t":"2026-10-19T15:05:00Z","v":11112,"vw":6.245979},{"c":6.255,"h":6.26,"l":6.2,"n":112,"o":6.205,"t":"2026-10-19T15:10:00Z","v":8615,"vw":6.23058},{"c":6.265,"h":6.265,"l":6.235,"n":101,"o":6.255,"t":"2026-10-19T15:15:00Z","v":8405,"vw":6.247507},{"c":6.27,"h":6.285,"l":6.265,"n":93,"o":6.265,"t":"2026-10-19T15:20:00Z","v":9346,"vw":6.27704},{"c":6.27,"h":6.27,"l":6.27,"n":40,"o":6.27,"t":"2026-10-19T15:25:00Z","v":1365,"vw":6.27},{"c":6.28,"h":6.28,"l":6.275,"n":42,"o":6.275,"t":"2026-10-19T15:30:00Z","v":3503,"vw":6.277856},{"c":6.275,"h":6.29,"l":6.275,"n":116,"o":6.28,"t":"2026-10-19T15:35:00Z","v":9686,"vw":6.280318},{"c":6.275,"h":6.285,"l":6.275,"n":51,"o":6.28,"t":"2026-10-19T15:40:00Z","v":3452,"vw":6.280385},{"c":6.26,"h":6.275,"l":6.26,"n":39,"o":6.275,"t":"2026-10-19T15:45:00Z","v":2109,"vw":6.270271},{"c":6.26,"h":6.26,"l":6.255,"n":33,"o":6.26,"t":"2026-10-19T15:50:00Z","v":2206,"vw":6.259296},{"c":6.265,"h":6.27,"l":6.26,"n":64,"o":6.26,"t":"2026-10-19T15:55:00Z","v":4290,"vw":6.265846},{"c":6.245,"h":6.265,"l":6.24,"n":81,"o":6.26,"t":"2026-10-19T16:00:00Z","v":6858,"vw":6.252755},{"c":6.245,"h":6.255,"l":6.24,"n":86,"o":6.245,"t":"2026-10-19T16:05:00Z","v":7409,"vw":6.24711},{"c":6.2524,"h":6.255,"l":6.24,"n":32,"o":6.24,"t":"2026-10-19T16:10:00Z","v":1770,"vw":6.249844},{"c":6.25,"h":6.25,"l":6.25,"n":14,"o":6.25,"t":"2026-10-19T16:15:00Z","v":745,"vw":6.25},{"c":6.251,"h":6.26,"l":6.25,"n":60,"o":6.255,"t":"2026-10-19T16:20:00Z","v":5715,"vw":6.254789},{"c":6.235,"h":6.25,"l":6.235,"n":88,"o":6.25,"t":"2026-10-19T16:25:00Z","v":7775,"vw":6.242204},{"c":6.235,"h":6.235,"l":6.22,"n":58,"o":6.23,"t":"2026-10-19T16:30:00Z","v":4099,"vw":6.228811},{"c":6.2313,"h":6.2313,"l":6.2313,"n":4,"o":6.2313,"t":"2026-10-19T16:35:00Z","v":544,"vw":6.2313},{"c":6.245,"h":6.245,"l":6.235,"n":68,"o":6.235,"t":"2026-10-19T16:40:00Z","v":6797,"vw":6.239197},{"c":6.255,"h":6.2589,"l":6.245,"n":49,"o":6.245,"t":"2026-10-19T16:45:00Z","v":2386,"vw":6.25191},{"c":6.255,"h":6.26,"l":6.255,"n":39,"o":6.26,"t":"2026-10-19T16:50:00Z","v":2488,"vw":6.255278},{"c":6.265,"h":6.27,"l":6.26,"n":98,"o":6.26,"t":"2026-10-19T16:55:00Z","v":5896,"vw":6.263678},{"c":6.25,"h":6.27,"l":6.25,"n":55,"o":6.265,"t":"2026-10-19T17:00:00Z","v":5394,"vw":6.26008},{"c":6.24,"h":6.25,"l":6.24,"n":92,"o":6.25,"t":"2026-10-19T17:05:00Z","v":4403,"vw":6.245824},{"c":6.245,"h":6.25,"l":6.235,"n":86,"o":6.2401,"t":"2026-10-19T17:10:00Z","v":5117,"vw":6.242552},{"c":6.255,"h":6.255,"l":6.24,"n":57,"o":6.24,"t":"2026-10-19T17:15:00Z","v":2922,"vw":6.25075},{"c":6.255,"h":6.255,"l":6.245,"n":213,"o":6.255,"t":"2026-10-19T17:20:00Z","v":19060,"vw":6.250349},{"c":6.2623,"h":6.265,"l":6.255,"n":75,"o":6.255,"t":"2026-10-19T17:25:00Z","v":4935,"vw":6.259931},{"c":6.24,"h":6.265,"l":6.24,"n":136,"o":6.26,"t":"2026-10-19T17:30:00Z","v":8439,"vw":6.257376},{"c":6.25,"h":6.25,"l":6.24,"n":77,"o":6.245,"t":"2026-10-19T17:35:00Z","v":7970,"vw":6.24684},{"c":6.2511,"h":6.265,"l":6.2511,"n":103,"o":6.255,"t":"2026-10-19T17:40:00Z","v":9403,"vw":6.256443},{"c":6.255,"h":6.255,"l":6.25,"n":32,"o":6.255,"t":"2026-10-19T17:45:00Z","v":1421,"vw":6.254272},{"c":6.26,"h":6.26,"l":6.25,"n":93,"o":6.255,"t":"2026-10-19T17:50:00Z","v":4607,"vw":6.2565},{"c":6.26,"h":6.265,"l":6.26,"n":44,"o":6.265,"t":"2026-10-19T17:55:00Z","v":1778,"vw":6.264376},{"c":6.2699,"h":6.27,"l":6.26,"n":94,"o":6.265,"t":"2026-10-19T18:00:00Z","v":5607,"vw":6.26617},{"c":6.255,"h":6.275,"l":6.255,"n":192,"o":6.265,"t":"2026-10-19T18:05:00Z","v":18322,"vw":6.265209},{"c":6.25,"h":6.255,"l":6.24,"n":91,"o":6.255,"t":"2026-10-19T18:10:00Z","v":5387,"vw":6.248189},{"c":6.26,"h":6.26,"l":6.24,"n":101,"o":6.25,"t":"2026-10-19T18:15:00Z","v":8001,"vw":6.249784},{"c":6.2708,"h":6.275,"l":6.26,"n":45,"o":6.26,"t":"2026-10-19T18:20:00Z","v":3830,"vw":6.266853},{"c":6.25,"h":6.275,"l":6.25,"n":118,"o":6.27,"t":"2026-10-19T18:25:00Z","v":21475,"vw":6.270381},{"c":6.25,"h":6.255,"l":6.245,"n":43,"o":6.255,"t":"2026-10-19T18:30:00Z","v":3422,"vw":6.249192},{"c":6.246,"h":6.25,"l":6.24,"n":129,"o":6.25,"t":"2026-10-19T18:35:00Z","v":6271,"vw":6.245182},{"c":6.23,"h":6.245,"l":6.23,"n":208,"o":6.24,"t":"2026-10-19T18:40:00Z","v":11098,"vw":6.237378},{"c":6.225,"h":6.225,"l":6.22,"n":97,"o":6.22,"t":"2026-10-19T18:45:00Z","v":4130,"vw":6.224403},{"c":6.225,"h":6.23,"l":6.22,"n":89,"o":6.2201,"t":"2026-10-19T18:50:00Z","v":8046,"vw":6.225137},{"c":6.235,"h":6.235,"l":6.225,"n":107,"o":6.23,"t":"2026-10-19T18:55:00Z","v":8691,"vw":6.231205},{"c":6.23,"h":6.235,"l":6.23,"n":51,"o":6.23,"t":"2026-10-19T19:00:00Z","v":4016,"vw":6.232602},{"c":6.235,"h":6.255,"l":6.235,"n":231,"o":6.2393,"t":"2026-10-19T19:05:00Z","v":23832,"vw":6.242249},{"c":6.255,"h":6.26,"l":6.24,"n":78,"o":6.24,"t":"2026-10-19T19:10:00Z","v":6132,"vw":6.248566},{"c":6.27,"h":6.275,"l":6.25,"n":152,"o":6.25,"t":"2026-10-19T19:15:00Z","v":20263,"vw":6.269116},{"c":6.265,"h":6.275,"l":6.265,"n":146,"o":6.275,"t":"2026-10-19T19:20:00Z","v":12817,"vw":6.270979},{"c":6.256,"h":6.2785,"l":6.255,"n":491,"o":6.27,"t":"2026-10-19T19:25:00Z","v":58005,"vw":6.262363},{"c":6.265,"h":6.265,"l":6.245,"n":340,"o":6.25,"t":"2026-10-19T19:30:00Z","v":32001,"vw":6.259612},{"c":6.265,"h":6.275,"l":6.265,"n":118,"o":6.265,"t":"2026-10-19T19:35:00Z","v":8831,"vw":6.268047},{"c":6.305,"h":6.305,"l":6.265,"n":241,"o":6.265,"t":"2026-10-19T19:40:00Z","v":23270,"vw":6.286416},{"c":6.285,"h":6.305,"l":6.285,"n":266,"o":6.305,"t":"2026-10-19T19:45:00Z","v":15021,"vw":6.296382},{"c":6.26,"h":6.305,"l":6.26,"n":399,"o":6.29,"t":"2026-10-19T19:50:00Z","v":28542,"vw":6.285915},{"c":6.22,"h":6.285,"l":6.21,"n":950,"o":6.26,"t":"2026-10-19T19:55:00Z","v":139974,"vw":6.234157},{"c":6.21,"h":6.21,"l":6.21,"n":17,"o":6.21,"t":"2026-10-19T20:00:00Z","v":116909,"vw":6.21},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-20T13:25:00Z","v":150,"vw":6.25},{"c":6.33,"h":6.36,"l":6.205,"n":132,"o":6.29,"t":"2026-10-20T13:30:00Z","v":17661,"vw":6.298752},{"c":6.3684,"h":6.39,"l":6.35,"n":74,"o":6.35,"t":"2026-10-20T13:35:00Z","v":6053,"vw":6.36931},{"c":6.38,"h":6.3899,"l":6.36,"n":73,"o":6.365,"t":"2026-10-20T13:40:00Z","v":5298,"vw":6.370139},{"c":6.4,"h":6.4,"l":6.355,"n":143,"o":6.39,"t":"2026-10-20T13:45:00Z","v":15017,"vw":6.371253},{"c":6.38,"h":6.43,"l":6.38,"n":100,"o":6.405,"t":"2026-10-20T13:50:00Z","v":6308,"vw":6.403995},{"c":6.36,"h":6.37,"l":6.35,"n":74,"o":6.37,"t":"2026-10-20T13:55:00Z","v":3358,"vw":6.355831},{"c":6.315,"h":6.36,"l":6.315,"n":179,"o":6.35,"t":"2026-10-20T14:00:00Z","v":9567,"vw":6.332323},{"c":6.345,"h":6.345,"l":6.3,"n":95,"o":6.31,"t":"2026-10-20T14:05:00Z","v":4783,"vw":6.313492},{"c":6.33,"h":6.36,"l":6.33,"n":109,"o":6.345,"t":"2026-10-20T14:10:00Z","v":9090,"vw":6.346588},{"c":6.34,"h":6.34,"l":6.33,"n":54,"o":6.34,"t":"2026-10-20T14:15:00Z","v":5888,"vw":6.334398},{"c":6.3871,"h":6.405,"l":6.35,"n":89,"o":6.35,"t":"2026-10-20T14:20:00Z","v":3916,"vw":6.378147},{"c":6.395,"h":6.41,"l":6.385,"n":83,"o":6.385,"t":"2026-10-20T14:25:00Z","v":4044,"vw":6.397934},{"c":6.41,"h":6.43,"l":6.4,"n":122,"o":6.4,"t":"2026-10-20T14:30:00Z","v":7950,"vw":6.413437},{"c":6.4,"h":6.42,"l":6.39,"n":56,"o":6.4114,"t":"2026-10-20T14:35:00Z","v":2024,"vw":6.403404},{"c":6.445,"h":6.445,"l":6.42,"n":49,"o":6.42,"t":"2026-10-20T14:40:00Z","v":3561,"vw":6.437808},{"c":6.445,"h":6.4806,"l":6.445,"n":196,"o":6.45,"t":"2026-10-20T14:45:00Z","v":13264,"vw":6.4646},{"c":6.49,"h":6.49,"l":6.45,"n":73,"o":6.45,"t":"2026-10-20T14:50:00Z","v":4743,"vw":6.476968},{"c":6.495,"h":6.495,"l":6.47,"n":128,"o":6.49,"t":"2026-10-20T14:55:00Z","v":8610,"vw":6.484105},{"c":6.485,"h":6.49,"l":6.47,"n":114,"o":6.49,"t":"2026-10-20T15:00:00Z","v":9617,"vw":6.48007},{"c":6.495,"h":6.495,"l":6.47,"n":82,"o":6.485,"t":"2026-10-20T15:05:00Z","v":2794,"vw":6.481364},{"c":6.475,"h":6.495,"l":6.47,"n":97,"o":6.495,"t":"2026-10-20T15:10:00Z","v":6276,"vw":6.484214},{"c":6.5,"h":6.5,"l":6.48,"n":196,"o":6.48,"t":"2026-10-20T15:15:00Z","v":18600,"vw":6.496213},{"c":6.485,"h":6.505,"l":6.48,"n":90,"o":6.5,"t":"2026-10-20T15:20:00Z","v":6067,"vw":6.495463},{"c":6.48,"h":6.495,"l":6.48,"n":63,"o":6.485,"t":"2026-10-20T15:25:00Z","v":3749,"vw":6.489},{"c":6.5,"h":6.5,"l":6.47,"n":162,"o":6.47,"t":"2026-10-20T15:30:00Z","v":10681,"vw":6.488079},{"c":6.495,"h":6.5,"l":6.495,"n":55,"o":6.495,"t":"2026-10-20T15:35:00Z","v":3247,"vw":6.497824},{"c":6.51,"h":6.515,"l":6.505,"n":56,"o":6.505,"t":"2026-10-20T15:40:00Z","v":2182,"vw":6.509938},{"c":6.435,"h":6.5,"l":6.415,"n":290,"o":6.5,"t":"2026-10-20T15:45:00Z","v":21179,"vw":6.446452},{"c":6.42,"h":6.435,"l":6.42,"n":30,"o":6.435,"t":"2026-10-20T15:50:00Z","v":1767,"vw":6.428642},{"c":6.375,"h":6.41,"l":6.37,"n":158,"o":6.405,"t":"2026-10-20T15:55:00Z","v":15194,"vw":6.390097},{"c":6.36,"h":6.375,"l":6.35,"n":83,"o":6.375,"t":"2026-10-20T16:00:00Z","v":5641,"vw":6.368287},{"c":6.345,"h":6.365,"l":6.345,"n":94,"o":6.365,"t":"2026-10-20T16:05:00Z","v":6333,"vw":6.356961},{"c":6.325,"h":6.345,"l":6.325,"n":215,"o":6.34,"t":"2026-10-20T16:10:00Z","v":20097,"vw":6.329004},{"c":6.315,"h":6.33,"l":6.315,"n":144,"o":6.33,"t":"2026-10-20T16:15:00Z","v":10920,"vw":6.316497},{"c":6.3,"h":6.32,"l":6.3,"n":108,"o":6.315,"t":"2026-10-20T16:20:00Z","v":11866,"vw":6.313156},{"c":6.29,"h":6.3,"l":6.285,"n":248,"o":6.3,"t":"2026-10-20T16:25:00Z","v":13439,"vw":6.287078},{"c":6.305,"h":6.31,"l":6.2969,"n":54,"o":6.2969,"t":"2026-10-20T16:30:00Z","v":5298,"vw":6.303286},{"c":6.3,"h":6.31,"l":6.295,"n":105,"o":6.3,"t":"2026-10-20T16:35:00Z","v":6163,"vw":6.29808},{"c":6.305,"h":6.305,"l":6.305,"n":13,"o":6.305,"t":"2026-10-20T16:40:00Z","v":655,"vw":6.305},{"c":6.325,"h":6.325,"l":6.3099,"n":35,"o":6.3099,"t":"2026-10-20T16:45:00Z","v":2738,"vw":6.313024},{"c":6.32,"h":6.33,"l":6.32,"n":55,"o":6.3297,"t":"2026-10-20T16:50:00Z","v":2866,"vw":6.328358},{"c":6.335,"h":6.335,"l":6.33,"n":27,"o":6.33,"t":"2026-10-20T16:55:00Z","v":1182,"vw":6.330978},{"c":6.34,"h":6.34,"l":6.335,"n":55,"o":6.34,"t":"2026-10-20T17:00:00Z","v":2138,"vw":6.339545},{"c":6.335,"h":6.3386,"l":6.335,"n":29,"o":6.335,"t":"2026-10-20T17:05:00Z","v":1350,"vw":6.33554},{"c":6.345,"h":6.345,"l":6.335,"n":41,"o":6.335,"t":"2026-10-20T17:10:00Z","v":2068,"vw":6.343315},{"c":6.355,"h":6.355,"l":6.35,"n":38,"o":6.35,"t":"2026-10-20T17:15:00Z","v":1575,"vw":6.350833},{"c":6.34,"h":6.355,"l":6.34,"n":108,"o":6.355,"t":"2026-10-20T17:20:00Z","v":8805,"vw":6.349491},{"c":6.325,"h":6.35,"l":6.325,"n":145,"o":6.35,"t":"2026-10-20T17:25:00Z","v":12488,"vw":6.344036},{"c":6.345,"h":6.345,"l":6.34,"n":56,"o":6.34,"t":"2026-10-20T17:30:00Z","v":1281,"vw":6.3425},{"c":6.325,"h":6.35,"l":6.32,"n":69,"o":6.35,"t":"2026-10-20T17:35:00Z","v":4107,"vw":6.335381},{"c":6.32,"h":6.325,"l":6.315,"n":99,"o":6.325,"t":"2026-10-20T17:40:00Z","v":7887,"vw":6.322417},{"c":6.33,"h":6.33,"l":6.32,"n":40,"o":6.32,"t":"2026-10-20T17:45:00Z","v":5450,"vw":6.325961},{"c":6.325,"h":6.325,"l":6.325,"n":12,"o":6.325,"t":"2026-10-20T17:50:00Z","v":160,"vw":6.325},{"c":6.33,"h":6.33,"l":6.325,"n":43,"o":6.325,"t":"2026-10-20T17:55:00Z","v":1974,"vw":6.325827},{"c":6.33,"h":6.33,"l":6.32,"n":150,"o":6.32,"t":"2026-10-20T18:00:00Z","v":5009,"vw":6.326708},{"c":6.33,"h":6.34,"l":6.33,"n":54,"o":6.34,"t":"2026-10-20T18:05:00Z","v":6922,"vw":6.335151},{"c":6.345,"h":6.345,"l":6.33,"n":98,"o":6.335,"t":"2026-10-20T18:10:00Z","v":3522,"vw":6.338842},{"c":6.355,"h":6.355,"l":6.35,"n":79,"o":6.35,"t":"2026-10-20T18:15:00Z","v":3164,"vw":6.352175},{"c":6.37,"h":6.37,"l":6.345,"n":161,"o":6.35,"t":"2026-10-20T18:20:00Z","v":11026,"vw":6.359953},{"c":6.365,"h":6.365,"l":6.34,"n":76,"o":6.365,"t":"2026-10-20T18:25:00Z","v":23345,"vw":6.345649},{"c":6.37,"h":6.375,"l":6.355,"n":99,"o":6.36,"t":"2026-10-20T18:30:00Z","v":4242,"vw":6.363825},{"c":6.375,"h":6.375,"l":6.37,"n":43,"o":6.375,"t":"2026-10-20T18:35:00Z","v":1990,"vw":6.37125},{"c":6.37,"h":6.37,"l":6.37,"n":24,"o":6.37,"t":"2026-10-20T18:40:00Z","v":956,"vw":6.37},{"c":6.375,"h":6.3799,"l":6.355,"n":201,"o":6.375,"t":"2026-10-20T18:45:00Z","v":15556,"vw":6.364443},{"c":6.385,"h":6.39,"l":6.38,"n":225,"o":6.38,"t":"2026-10-20T18:50:00Z","v":6221,"vw":6.387273},{"c":6.375,"h":6.39,"l":6.365,"n":150,"o":6.39,"t":"2026-10-20T18:55:00Z","v":9963,"vw":6.378199},{"c":6.385,"h":6.385,"l":6.365,"n":86,"o":6.3738,"t":"2026-10-20T19:00:00Z","v":13625,"vw":6.380391},{"c":6.37,"h":6.385,"l":6.37,"n":125,"o":6.385,"t":"2026-10-20T19:05:00Z","v":5693,"vw":6.377574},{"c":6.375,"h":6.38,"l":6.365,"n":76,"o":6.37,"t":"2026-10-20T19:10:00Z","v":4277,"vw":6.375313},{"c":6.395,"h":6.395,"l":6.38,"n":92,"o":6.38,"t":"2026-10-20T19:15:00Z","v":3654,"vw":6.386147},{"c":6.395,"h":6.395,"l":6.39,"n":137,"o":6.395,"t":"2026-10-20T19:20:00Z","v":5335,"vw":6.390898},{"c":6.385,"h":6.4,"l":6.38,"n":139,"o":6.395,"t":"2026-10-20T19:25:00Z","v":8756,"vw":6.38834},{"c":6.415,"h":6.415,"l":6.39,"n":123,"o":6.39,"t":"2026-10-20T19:30:00Z","v":5777,"vw":6.406387},{"c":6.41,"h":6.42,"l":6.4,"n":168,"o":6.41,"t":"2026-10-20T19:35:00Z","v":10487,"vw":6.409536},{"c":6.425,"h":6.425,"l":6.41,"n":119,"o":6.415,"t":"2026-10-20T19:40:00Z","v":8044,"vw":6.419466},{"c":6.425,"h":6.43,"l":6.42,"n":100,"o":6.425,"t":"2026-10-20T19:45:00Z","v":7648,"vw":6.426475},{"c":6.445,"h":6.445,"l":6.425,"n":260,"o":6.425,"t":"2026-10-20T19:50:00Z","v":19253,"vw":6.4379},{"c":6.415,"h":6.45,"l":6.405,"n":746,"o":6.45,"t":"2026-10-20T19:55:00Z","v":76428,"vw":6.422662},{"c":6.42,"h":6.42,"l":6.42,"n":13,"o":6.42,"t":"2026-10-20T20:00:00Z","v":92994,"vw":6.42},{"c":6.466,"h":6.4708,"l":6.35,"n":156,"o":6.37,"t":"2026-10-21T13:30:00Z","v":12053,"vw":6.390383},{"c":6.54,"h":6.54,"l":6.45,"n":171,"o":6.461,"t":"2026-10-21T13:35:00Z","v":14919,"vw":6.491343},{"c":6.55,"h":6.57,"l":6.54,"n":108,"o":6.54,"t":"2026-10-21T13:40:00Z","v":15083,"vw":6.552776},{"c":6.64,"h":6.65,"l":6.53,"n":485,"o":6.5555,"t":"2026-10-21T13:45:00Z","v":34034,"vw":6.607226},{"c":6.67,"h":6.6798,"l":6.64,"n":143,"o":6.64,"t":"2026-10-21T13:50:00Z","v":12884,"vw":6.664836},{"c":6.6799,"h":6.715,"l":6.63,"n":362,"o":6.63,"t":"2026-10-21T13:55:00Z","v":39567,"vw":6.689314},{"c":6.515,"h":6.66,"l":6.515,"n":154,"o":6.655,"t":"2026-10-21T14:00:00Z","v":10797,"vw":6.591518},{"c":6.515,"h":6.515,"l":6.495,"n":78,"o":6.5,"t":"2026-10-21T14:05:00Z","v":5316,"vw":6.507002},{"c":6.565,"h":6.57,"l":6.51,"n":168,"o":6.51,"t":"2026-10-21T14:10:00Z","v":11243,"vw":6.551028},{"c":6.58,"h":6.59,"l":6.57,"n":147,"o":6.57,"t":"2026-10-21T14:15:00Z","v":17724,"vw":6.579553},{"c":6.56,"h":6.59,"l":6.555,"n":75,"o":6.59,"t":"2026-10-21T14:20:00Z","v":3096,"vw":6.572447},{"c":6.565,"h":6.565,"l":6.555,"n":74,"o":6.565,"t":"2026-10-21T14:25:00Z","v":3933,"vw":6.561913},{"c":6.585,"h":6.585,"l":6.5605,"n":95,"o":6.57,"t":"2026-10-21T14:30:00Z","v":7394,"vw":6.572584},{"c":6.6,"h":6.605,"l":6.59,"n":79,"o":6.595,"t":"2026-10-21T14:35:00Z","v":4039,"vw":6.595875},{"c":6.59,"h":6.605,"l":6.59,"n":58,"o":6.6,"t":"2026-10-21T14:40:00Z","v":2843,"vw":6.595263},{"c":6.59,"h":6.595,"l":6.58,"n":65,"o":6.59,"t":"2026-10-21T14:45:00Z","v":3642,"vw":6.589878},{"c":6.605,"h":6.625,"l":6.5901,"n":139,"o":6.5901,"t":"2026-10-21T14:50:00Z","v":9381,"vw":6.610708},{"c":6.59,"h":6.605,"l":6.5899,"n":90,"o":6.605,"t":"2026-10-21T14:55:00Z","v":5112,"vw":6.596076},{"c":6.57,"h":6.58,"l":6.565,"n":64,"o":6.58,"t":"2026-10-21T15:00:00Z","v":4008,"vw":6.574395},{"c":6.57,"h":6.57,"l":6.5545,"n":70,"o":6.56,"t":"2026-10-21T15:05:00Z","v":4827,"vw":6.561294},{"c":6.59,"h":6.59,"l":6.5603,"n":97,"o":6.5603,"t":"2026-10-21T15:10:00Z","v":7429,"vw":6.566353},{"c":6.625,"h":6.635,"l":6.595,"n":95,"o":6.595,"t":"2026-10-21T15:15:00Z","v":24446,"vw":6.605038},{"c":6.615,"h":6.625,"l":6.615,"n":61,"o":6.625,"t":"2026-10-21T15:20:00Z","v":3647,"vw":6.621269},{"c":6.645,"h":6.645,"l":6.6189,"n":74,"o":6.6189,"t":"2026-10-21T15:25:00Z","v":6276,"vw":6.631752},{"c":6.635,"h":6.64,"l":6.635,"n":52,"o":6.64,"t":"2026-10-21T15:30:00Z","v":1870,"vw":6.63661},{"c":6.615,"h":6.635,"l":6.615,"n":125,"o":6.635,"t":"2026-10-21T15:35:00Z","v":7482,"vw":6.625575},{"c":6.605,"h":6.615,"l":6.605,"n":31,"o":6.615,"t":"2026-10-21T15:40:00Z","v":692,"vw":6.611127},{"c":6.595,"h":6.605,"l":6.59,"n":48,"o":6.605,"t":"2026-10-21T15:45:00Z","v":4266,"vw":6.596635},{"c":6.6,"h":6.6,"l":6.595,"n":66,"o":6.595,"t":"2026-10-21T15:50:00Z","v":2572,"vw":6.598918},{"c":6.605,"h":6.605,"l":6.59,"n":108,"o":6.6,"t":"2026-10-21T15:55:00Z","v":6023,"vw":6.594946},{"c":6.615,"h":6.615,"l":6.605,"n":40,"o":6.615,"t":"2026-10-21T16:00:00Z","v":1135,"vw":6.612148},{"c":6.625,"h":6.6299,"l":6.62,"n":34,"o":6.62,"t":"2026-10-21T16:05:00Z","v":1317,"vw":6.625108},{"c":6.625,"h":6.635,"l":6.625,"n":67,"o":6.63,"t":"2026-10-21T16:10:00Z","v":3421,"vw":6.63113},{"c":6.625,"h":6.635,"l":6.625,"n":74,"o":6.625,"t":"2026-10-21T16:15:00Z","v":4245,"vw":6.629394},{"c":6.63,"h":6.63,"l":6.62,"n":33,"o":6.62,"t":"2026-10-21T16:20:00Z","v":1397,"vw":6.628182},{"c":6.635,"h":6.635,"l":6.635,"n":10,"o":6.635,"t":"2026-10-21T16:25:00Z","v":665,"vw":6.635},{"c":6.645,"h":6.645,"l":6.635,"n":98,"o":6.635,"t":"2026-10-21T16:30:00Z","v":5711,"vw":6.641041},{"c":6.63,"h":6.64,"l":6.625,"n":89,"o":6.64,"t":"2026-10-21T16:35:00Z","v":10701,"vw":6.630666},{"c":6.615,"h":6.63,"l":6.615,"n":26,"o":6.63,"t":"2026-10-21T16:40:00Z","v":1322,"vw":6.6245},{"c":6.65,"h":6.65,"l":6.6189,"n":79,"o":6.619,"t":"2026-10-21T16:45:00Z","v":7719,"vw":6.632997},{"c":6.655,"h":6.66,"l":6.645,"n":48,"o":6.645,"t":"2026-10-21T16:50:00Z","v":4539,"vw":6.650276},{"c":6.66,"h":6.665,"l":6.645,"n":112,"o":6.66,"t":"2026-10-21T16:55:00Z","v":8487,"vw":6.658172},{"c":6.66,"h":6.665,"l":6.66,"n":30,"o":6.66,"t":"2026-10-21T17:00:00Z","v":1575,"vw":6.660847},{"c":6.655,"h":6.66,"l":6.655,"n":29,"o":6.66,"t":"2026-10-21T17:05:00Z","v":1889,"vw":6.659333},{"c":6.66,"h":6.67,"l":6.6566,"n":76,"o":6.6566,"t":"2026-10-21T17:10:00Z","v":4321,"vw":6.660417},{"c":6.665,"h":6.665,"l":6.66,"n":35,"o":6.66,"t":"2026-10-21T17:15:00Z","v":1096,"vw":6.661255},{"c":6.67,"h":6.67,"l":6.66,"n":23,"o":6.665,"t":"2026-10-21T17:20:00Z","v":946,"vw":6.665833},{"c":6.675,"h":6.68,"l":6.665,"n":101,"o":6.67,"t":"2026-10-21T17:25:00Z","v":14693,"vw":6.667276},{"c":6.675,"h":6.675,"l":6.67,"n":104,"o":6.675,"t":"2026-10-21T17:30:00Z","v":4150,"vw":6.671149},{"c":6.675,"h":6.675,"l":6.675,"n":7,"o":6.675,"t":"2026-10-21T17:35:00Z","v":137,"vw":6.675},{"c":6.6799,"h":6.68,"l":6.675,"n":36,"o":6.675,"t":"2026-10-21T17:40:00Z","v":2337,"vw":6.67711},{"c":6.695,"h":6.7,"l":6.68,"n":160,"o":6.68,"t":"2026-10-21T17:45:00Z","v":10437,"vw":6.688756},{"c":6.7,"h":6.7,"l":6.695,"n":52,"o":6.695,"t":"2026-10-21T17:50:00Z","v":1751,"vw":6.699312},{"c":6.71,"h":6.71,"l":6.71,"n":23,"o":6.71,"t":"2026-10-21T17:55:00Z","v":820,"vw":6.71},{"c":6.73,"h":6.73,"l":6.705,"n":98,"o":6.705,"t":"2026-10-21T18:00:00Z","v":4579,"vw":6.717002},{"c":6.725,"h":6.735,"l":6.7209,"n":179,"o":6.73,"t":"2026-10-21T18:05:00Z","v":14593,"vw":6.729318},{"c":6.725,"h":6.7288,"l":6.725,"n":25,"o":6.7288,"t":"2026-10-21T18:10:00Z","v":1033,"vw":6.726267},{"c":6.705,"h":6.725,"l":6.705,"n":137,"o":6.725,"t":"2026-10-21T18:15:00Z","v":12720,"vw":6.717036},{"c":6.72,"h":6.725,"l":6.705,"n":108,"o":6.705,"t":"2026-10-21T18:20:00Z","v":6344,"vw":6.710759},{"c":6.72,"h":6.72,"l":6.72,"n":39,"o":6.72,"t":"2026-10-21T18:25:00Z","v":2703,"vw":6.72},{"c":6.73,"h":6.73,"l":6.7201,"n":47,"o":6.725,"t":"2026-10-21T18:30:00Z","v":1594,"vw":6.725009},{"c":6.725,"h":6.73,"l":6.72,"n":42,"o":6.7289,"t":"2026-10-21T18:35:00Z","v":3129,"vw":6.726837},{"c":6.73,"h":6.735,"l":6.7199,"n":316,"o":6.725,"t":"2026-10-21T18:40:00Z","v":31247,"vw":6.7247},{"c":6.72,"h":6.725,"l":6.715,"n":129,"o":6.725,"t":"2026-10-21T18:45:00Z","v":5833,"vw":6.720431},{"c":6.705,"h":6.71,"l":6.705,"n":66,"o":6.71,"t":"2026-10-21T18:50:00Z","v":3792,"vw":6.709565},{"c":6.685,"h":6.705,"l":6.685,"n":123,"o":6.705,"t":"2026-10-21T18:55:00Z","v":4872,"vw":6.69653},{"c":6.65,"h":6.685,"l":6.65,"n":140,"o":6.685,"t":"2026-10-21T19:00:00Z","v":8058,"vw":6.665165},{"c":6.6457,"h":6.655,"l":6.635,"n":91,"o":6.655,"t":"2026-10-21T19:05:00Z","v":5275,"vw":6.643227},{"c":6.635,"h":6.645,"l":6.63,"n":136,"o":6.645,"t":"2026-10-21T19:10:00Z","v":7079,"vw":6.633836},{"c":6.65,"h":6.65,"l":6.635,"n":109,"o":6.635,"t":"2026-10-21T19:15:00Z","v":3434,"vw":6.644686},{"c":6.645,"h":6.66,"l":6.645,"n":165,"o":6.645,"t":"2026-10-21T19:20:00Z","v":19875,"vw":6.655106},{"c":6.645,"h":6.655,"l":6.645,"n":104,"o":6.645,"t":"2026-10-21T19:25:00Z","v":6641,"vw":6.648232},{"c":6.64,"h":6.655,"l":6.635,"n":132,"o":6.65,"t":"2026-10-21T19:30:00Z","v":13798,"vw":6.644681},{"c":6.64,"h":6.645,"l":6.635,"n":120,"o":6.635,"t":"2026-10-21T19:35:00Z","v":6325,"vw":6.639898},{"c":6.635,"h":6.64,"l":6.635,"n":92,"o":6.635,"t":"2026-10-21T19:40:00Z","v":4155,"vw":6.63612},{"c":6.635,"h":6.64,"l":6.635,"n":131,"o":6.635,"t":"2026-10-21T19:45:00Z","v":4934,"vw":6.636036},{"c":6.66,"h":6.67,"l":6.635,"n":269,"o":6.64,"t":"2026-10-21T19:50:00Z","v":17810,"vw":6.654641},{"c":6.675,"h":6.685,"l":6.665,"n":790,"o":6.67,"t":"2026-10-21T19:55:00Z","v":51159,"vw":6.675698},{"c":6.67,"h":6.68,"l":6.67,"n":22,"o":6.68,"t":"2026-10-21T20:00:00Z","v":68606,"vw":6.679863},{"c":6.66,"h":6.66,"l":6.66,"n":38,"o":6.66,"t":"2026-10-22T09:10:00Z","v":340,"vw":6.66},{"c":6.68,"h":6.68,"l":6.68,"n":8,"o":6.68,"t":"2026-10-22T11:50:00Z","v":223,"vw":6.68},{"c":6.497,"h":6.497,"l":6.497,"n":1,"o":6.497,"t":"2026-10-22T13:10:00Z","v":125,"vw":6.497},{"c":6.68,"h":6.75,"l":6.625,"n":111,"o":6.64,"t":"2026-10-22T13:30:00Z","v":29235,"vw":6.67251},{"c":6.79,"h":6.805,"l":6.73,"n":227,"o":6.73,"t":"2026-10-22T13:35:00Z","v":16558,"vw":6.777628},{"c":6.785,"h":6.82,"l":6.78,"n":79,"o":6.8,"t":"2026-10-22T13:40:00Z","v":3987,"vw":6.799603},{"c":6.835,"h":6.84,"l":6.8,"n":60,"o":6.8,"t":"2026-10-22T13:45:00Z","v":5338,"vw":6.828312},{"c":6.78,"h":6.84,"l":6.775,"n":115,"o":6.835,"t":"2026-10-22T13:50:00Z","v":4829,"vw":6.813031},{"c":6.8,"h":6.81,"l":6.775,"n":57,"o":6.775,"t":"2026-10-22T13:55:00Z","v":2610,"vw":6.792946},{"c":6.855,"h":6.855,"l":6.81,"n":97,"o":6.81,"t":"2026-10-22T14:00:00Z","v":11217,"vw":6.835342},{"c":6.7814,"h":6.86,"l":6.78,"n":279,"o":6.855,"t":"2026-10-22T14:05:00Z","v":21300,"vw":6.818457},{"c":6.815,"h":6.83,"l":6.78,"n":131,"o":6.79,"t":"2026-10-22T14:10:00Z","v":11297,"vw":6.805367},{"c":6.8,"h":6.82,"l":6.79,"n":146,"o":6.82,"t":"2026-10-22T14:15:00Z","v":18299,"vw":6.808535},{"c":6.81,"h":6.82,"l":6.7907,"n":77,"o":6.7907,"t":"2026-10-22T14:20:00Z","v":6429,"vw":6.80503},{"c":6.78,"h":6.81,"l":6.77,"n":96,"o":6.81,"t":"2026-10-22T14:25:00Z","v":5806,"vw":6.784268},{"c":6.7686,"h":6.79,"l":6.745,"n":183,"o":6.78,"t":"2026-10-22T14:30:00Z","v":11643,"vw":6.760329},{"c":6.775,"h":6.775,"l":6.76,"n":89,"o":6.765,"t":"2026-10-22T14:35:00Z","v":3860,"vw":6.768124},{"c":6.8,"h":6.805,"l":6.78,"n":73,"o":6.78,"t":"2026-10-22T14:40:00Z","v":3903,"vw":6.792707},{"c":6.83,"h":6.84,"l":6.8,"n":127,"o":6.8,"t":"2026-10-22T14:45:00Z","v":10096,"vw":6.81625},{"c":6.825,"h":6.865,"l":6.81,"n":185,"o":6.83,"t":"2026-10-22T14:50:00Z","v":38215,"vw":6.834442},{"c":6.84,"h":6.84,"l":6.82,"n":96,"o":6.83,"t":"2026-10-22T14:55:00Z","v":5939,"vw":6.831424},{"c":6.84,"h":6.855,"l":6.835,"n":140,"o":6.84,"t":"2026-10-22T15:00:00Z","v":7105,"vw":6.847648},{"c":6.825,"h":6.84,"l":6.825,"n":116,"o":6.84,"t":"2026-10-22T15:05:00Z","v":5626,"vw":6.830573},{"c":6.815,"h":6.835,"l":6.81,"n":97,"o":6.835,"t":"2026-10-22T15:10:00Z","v":5718,"vw":6.818706},{"c":6.805,"h":6.83,"l":6.8049,"n":148,"o":6.82,"t":"2026-10-22T15:15:00Z","v":13685,"vw":6.815644},{"c":6.815,"h":6.815,"l":6.8,"n":119,"o":6.81,"t":"2026-10-22T15:20:00Z","v":7714,"vw":6.808768},{"c":6.835,"h":6.835,"l":6.82,"n":73,"o":6.82,"t":"2026-10-22T15:25:00Z","v":7024,"vw":6.826301},{"c":6.84,"h":6.85,"l":6.82,"n":177,"o":6.835,"t":"2026-10-22T15:30:00Z","v":8687,"vw":6.835529},{"c":6.83,"h":6.84,"l":6.82,"n":119,"o":6.84,"t":"2026-10-22T15:35:00Z","v":5801,"vw":6.829487},{"c":6.83,"h":6.83,"l":6.82,"n":125,"o":6.8207,"t":"2026-10-22T15:40:00Z","v":10348,"vw":6.828277},{"c":6.835,"h":6.84,"l":6.82,"n":73,"o":6.82,"t":"2026-10-22T15:45:00Z","v":5717,"vw":6.82761},{"c":6.855,"h":6.86,"l":6.84,"n":70,"o":6.84,"t":"2026-10-22T15:50:00Z","v":11173,"vw":6.851581},{"c":6.89,"h":6.895,"l":6.85,"n":154,"o":6.852,"t":"2026-10-22T15:55:00Z","v":15296,"vw":6.878635},{"c":6.885,"h":6.895,"l":6.88,"n":95,"o":6.885,"t":"2026-10-22T16:00:00Z","v":5039,"vw":6.885459},{"c":6.8801,"h":6.895,"l":6.875,"n":98,"o":6.88,"t":"2026-10-22T16:05:00Z","v":5162,"vw":6.884763},{"c":6.8699,"h":6.885,"l":6.8609,"n":55,"o":6.885,"t":"2026-10-22T16:10:00Z","v":2599,"vw":6.869732},{"c":6.875,"h":6.875,"l":6.87,"n":37,"o":6.87,"t":"2026-10-22T16:15:00Z","v":1194,"vw":6.874167},{"c":6.88,"h":6.885,"l":6.88,"n":54,"o":6.88,"t":"2026-10-22T16:20:00Z","v":2178,"vw":6.883794},{"c":6.89,"h":6.895,"l":6.885,"n":71,"o":6.89,"t":"2026-10-22T16:25:00Z","v":9378,"vw":6.88865},{"c":6.89,"h":6.9,"l":6.885,"n":83,"o":6.89,"t":"2026-10-22T16:30:00Z","v":5449,"vw":6.890531},{"c":6.845,"h":6.88,"l":6.845,"n":100,"o":6.88,"t":"2026-10-22T16:35:00Z","v":6317,"vw":6.859306},{"c":6.8499,"h":6.85,"l":6.84,"n":41,"o":6.84,"t":"2026-10-22T16:40:00Z","v":2481,"vw":6.842579},{"c":6.85,"h":6.855,"l":6.84,"n":60,"o":6.85,"t":"2026-10-22T16:45:00Z","v":3606,"vw":6.849745},{"c":6.855,"h":6.855,"l":6.835,"n":99,"o":6.855,"t":"2026-10-22T16:50:00Z","v":6801,"vw":6.848318},{"c":6.83,"h":6.851,"l":6.83,"n":55,"o":6.85,"t":"2026-10-22T16:55:00Z","v":2644,"vw":6.841022},{"c":6.805,"h":6.825,"l":6.805,"n":81,"o":6.825,"t":"2026-10-22T17:00:00Z","v":6137,"vw":6.810543},{"c":6.805,"h":6.805,"l":6.79,"n":81,"o":6.8,"t":"2026-10-22T17:05:00Z","v":4327,"vw":6.793891},{"c":6.815,"h":6.82,"l":6.8,"n":71,"o":6.805,"t":"2026-10-22T17:10:00Z","v":5341,"vw":6.81043},{"c":6.815,"h":6.815,"l":6.815,"n":17,"o":6.815,"t":"2026-10-22T17:15:00Z","v":1027,"vw":6.815},{"c":6.83,"h":6.835,"l":6.815,"n":103,"o":6.82,"t":"2026-10-22T17:20:00Z","v":11040,"vw":6.824799},{"c":6.845,"h":6.845,"l":6.835,"n":53,"o":6.835,"t":"2026-10-22T17:25:00Z","v":3014,"vw":6.841278},{"c":6.8511,"h":6.86,"l":6.845,"n":150,"o":6.845,"t":"2026-10-22T17:30:00Z","v":13547,"vw":6.85289},{"c":6.83,"h":6.855,"l":6.83,"n":77,"o":6.855,"t":"2026-10-22T17:35:00Z","v":3184,"vw":6.846129},{"c":6.85,"h":6.85,"l":6.835,"n":82,"o":6.835,"t":"2026-10-22T17:40:00Z","v":3479,"vw":6.845111},{"c":6.835,"h":6.8588,"l":6.835,"n":84,"o":6.855,"t":"2026-10-22T17:45:00Z","v":11084,"vw":6.851022},{"c":6.85,"h":6.85,"l":6.82,"n":116,"o":6.83,"t":"2026-10-22T17:50:00Z","v":5018,"vw":6.832107},{"c":6.85,"h":6.855,"l":6.84,"n":128,"o":6.85,"t":"2026-10-22T17:55:00Z","v":5270,"vw":6.849954},{"c":6.845,"h":6.845,"l":6.84,"n":77,"o":6.845,"t":"2026-10-22T18:00:00Z","v":2178,"vw":6.844552},{"c":6.84,"h":6.85,"l":6.83,"n":102,"o":6.845,"t":"2026-10-22T18:05:00Z","v":6767,"vw":6.840138},{"c":6.8399,"h":6.845,"l":6.835,"n":128,"o":6.845,"t":"2026-10-22T18:10:00Z","v":5084,"vw":6.840887},{"c":6.835,"h":6.835,"l":6.81,"n":105,"o":6.835,"t":"2026-10-22T18:15:00Z","v":5426,"vw":6.824451},{"c":6.84,"h":6.855,"l":6.84,"n":197,"o":6.84,"t":"2026-10-22T18:20:00Z","v":13155,"vw":6.851671},{"c":6.83,"h":6.8492,"l":6.82,"n":127,"o":6.8492,"t":"2026-10-22T18:25:00Z","v":7126,"vw":6.83092},{"c":6.835,"h":6.835,"l":6.815,"n":93,"o":6.825,"t":"2026-10-22T18:30:00Z","v":5785,"vw":6.823593},{"c":6.86,"h":6.865,"l":6.825,"n":185,"o":6.835,"t":"2026-10-22T18:35:00Z","v":20523,"vw":6.850579},{"c":6.835,"h":6.875,"l":6.83,"n":163,"o":6.87,"t":"2026-10-22T18:40:00Z","v":17717,"vw":6.855814},{"c":6.845,"h":6.855,"l":6.835,"n":133,"o":6.835,"t":"2026-10-22T18:45:00Z","v":14440,"vw":6.845984},{"c":6.845,"h":6.85,"l":6.84,"n":156,"o":6.845,"t":"2026-10-22T18:50:00Z","v":20082,"vw":6.849113},{"c":6.85,"h":6.85,"l":6.845,"n":151,"o":6.845,"t":"2026-10-22T18:55:00Z","v":6637,"vw":6.847803},{"c":6.8351,"h":6.855,"l":6.835,"n":122,"o":6.845,"t":"2026-10-22T19:00:00Z","v":9407,"vw":6.845142},{"c":6.855,"h":6.855,"l":6.84,"n":133,"o":6.84,"t":"2026-10-22T19:05:00Z","v":5002,"vw":6.844881},{"c":6.835,"h":6.8501,"l":6.835,"n":104,"o":6.85,"t":"2026-10-22T19:10:00Z","v":6106,"vw":6.844596},{"c":6.865,"h":6.865,"l":6.84,"n":156,"o":6.84,"t":"2026-10-22T19:15:00Z","v":5938,"vw":6.853576},{"c":6.865,"h":6.875,"l":6.865,"n":152,"o":6.865,"t":"2026-10-22T19:20:00Z","v":11339,"vw":6.868931},{"c":6.865,"h":6.87,"l":6.86,"n":71,"o":6.86,"t":"2026-10-22T19:25:00Z","v":2395,"vw":6.866202},{"c":6.845,"h":6.865,"l":6.845,"n":141,"o":6.865,"t":"2026-10-22T19:30:00Z","v":8442,"vw":6.849771},{"c":6.805,"h":6.85,"l":6.8011,"n":269,"o":6.845,"t":"2026-10-22T19:35:00Z","v":27112,"vw":6.828047},{"c":6.795,"h":6.82,"l":6.785,"n":295,"o":6.81,"t":"2026-10-22T19:40:00Z","v":24724,"vw":6.805082},{"c":6.795,"h":6.795,"l":6.78,"n":191,"o":6.795,"t":"2026-10-22T19:45:00Z","v":11118,"vw":6.790627},{"c":6.825,"h":6.83,"l":6.795,"n":318,"o":6.8,"t":"2026-10-22T19:50:00Z","v":24146,"vw":6.812423},{"c":6.87,"h":6.87,"l":6.82,"n":941,"o":6.83,"t":"2026-10-22T19:55:00Z","v":114244,"vw":6.841947},{"c":6.86,"h":6.86,"l":6.86,"n":14,"o":6.86,"t":"2026-10-22T20:00:00Z","v":99436,"vw":6.86}],"history":[{"c":14.03,"h":14.26,"l":13.59,"n":5186,"o":13.59,"t":"2024-10-21T04:00:00Z","v":268576,"vw":13.986214},{"c":14.17,"h":14.27,"l":13.86,"n":3905,"o":13.97,"t":"2024-10-22T04:00:00Z","v":168816,"vw":14.120951},{"c":14.02,"h":14.23,"l":13.58,"n":4272,"o":14.05,"t":"2024-10-23T04:00:00Z","v":231377,"vw":13.945185},{"c":14.05,"h":14.18,"l":13.88,"n":3088,"o":14.05,"t":"2024-10-24T04:00:00Z","v":211607,"vw":14.002933},{"c":13.9,"h":14.2,"l":13.82,"n":2784,"o":14.1,"t":"2024-10-25T04:00:00Z","v":114742,"vw":13.926229},{"c":14.13,"h":14.199,"l":13.915,"n":4333,"o":14.02,"t":"2024-10-28T04:00:00Z","v":168540,"vw":14.101125},{"c":14.47,"h":14.6451,"l":14.07,"n":4469,"o":14.07,"t":"2024-10-29T04:00:00Z","v":211540,"vw":14.436321},{"c":14.33,"h":14.6,"l":14.25,"n":2713,"o":14.4,"t":"2024-10-30T04:00:00Z","v":157785,"vw":14.364329},{"c":14.08,"h":14.32,"l":13.95,"n":2730,"o":14.31,"t":"2024-10-31T04:00:00Z","v":153888,"vw":14.10396},{"c":14.25,"h":14.4,"l":13.98,"n":4094,"o":14.25,"t":"2024-11-01T04:00:00Z","v":134087,"vw":14.180769},{"c":14.54,"h":14.695,"l":14.02,"n":4797,"o":14.19,"t":"2024-11-04T05:00:00Z","v":179331,"vw":14.510953},{"c":14.97,"h":15,"l":14.49,"n":5189,"o":14.49,"t":"2024-11-05T05:00:00Z","v":195672,"vw":14.857459},{"c":16.33,"h":16.37,"l":15.5,"n":10820,"o":15.51,"t":"2024-11-06T05:00:00Z","v":657885,"vw":16.069246},{"c":15.29,"h":16.23,"l":14.81,"n":7417,"o":16.23,"t":"2024-11-07T05:00:00Z","v":363154,"vw":15.270705},{"c":15.54,"h":15.79,"l":15.12,"n":6725,"o":15.52,"t":"2024-11-08T05:00:00Z","v":401255,"vw":15.481992},{"c":15.77,"h":16.19,"l":15.3412,"n":5007,"o":15.63,"t":"2024-11-11T05:00:00Z","v":295340,"vw":15.790343},{"c":15.57,"h":15.84,"l":15.3,"n":4222,"o":15.67,"t":"2024-11-12T05:00:00Z","v":219380,"vw":15.612834},{"c":15.4,"h":15.8,"l":15.065,"n":4285,"o":15.36,"t":"2024-11-13T05:00:00Z","v":287835,"vw":15.415127},{"c":15.05,"h":15.64,"l":14.83,"n":4056,"o":15.6,"t":"2024-11-14T05:00:00Z","v":200813,"vw":15.111157},{"c":14.62,"h":15.31,"l":14.62,"n":5924,"o":15.26,"t":"2024-11-15T05:00:00Z","v":318172,"vw":14.904719},{"c":14.42,"h":14.68,"l":14.24,"n":5242,"o":14.56,"t":"2024-11-18T05:00:00Z","v":361523,"vw":14.435971},{"c":13.48,"h":14.19,"l":13.05,"n":8710,"o":14.15,"t":"2024-11-19T05:00:00Z","v":675611,"vw":13.618429},{"c":13.61,"h":13.8,"l":13.23,"n":5743,"o":13.39,"t":"2024-11-20T05:00:00Z","v":359263,"vw":13.589434},{"c":14,"h":14.2,"l":13.67,"n":5266,"o":13.67,"t":"2024-11-21T05:00:00Z","v":229130,"vw":13.992486},{"c":13.82,"h":14.39,"l":13.48,"n":5403,"o":14,"t":"2024-11-22T05:00:00Z","v":269581,"vw":13.834307},{"c":14.41,"h":14.8,"l":13.9,"n":8104,"o":13.9,"t":"2024-11-25T05:00:00Z","v":572711,"vw":14.433972},{"c":18.7,"h":20.8,"l":17,"n":28965,"o":17.18,"t":"2024-11-26T05:00:00Z","v":1872782,"vw":18.976989},{"c":20.59,"h":20.68,"l":19.1,"n":14706,"o":19.57,"t":"2024-11-27T05:00:00Z","v":788080,"vw":19.988386},{"c":20.83,"h":20.86,"l":19.75,"n":6953,"o":20.16,"t":"2024-11-29T05:00:00Z","v":366275,"vw":20.469596},{"c":20.62,"h":21.48,"l":19.77,"n":12986,"o":21.48,"t":"2024-12-02T05:00:00Z","v":665137,"vw":20.543455},{"c":20.43,"h":20.61,"l":19.97,"n":10555,"o":20.3,"t":"2024-12-03T05:00:00Z","v":502644,"vw":20.32356},{"c":20.5,"h":20.91,"l":19.7,"n":11423,"o":20.44,"t":"2024-12-04T05:00:00Z","v":564471,"vw":20.25831},{"c":19.86,"h":20.68,"l":19.5933,"n":8285,"o":20.4,"t":"2024-12-05T05:00:00Z","v":352348,"vw":19.926127},{"c":19.24,"h":19.73,"l":18.92,"n":7474,"o":19.44,"t":"2024-12-06T05:00:00Z","v":430530,"vw":19.196439},{"c":19.6,"h":20.18,"l":19.265,"n":9219,"o":19.49,"t":"2024-12-09T05:00:00Z","v":561056,"vw":19.688515},{"c":20.21,"h":20.25,"l":19.453,"n":8146,"o":19.54,"t":"2024-12-10T05:00:00Z","v":371509,"vw":20.03564},{"c":19.92,"h":20.5,"l":19.9,"n":7603,"o":20.26,"t":"2024-12-11T05:00:00Z","v":324764,"vw":20.08208},{"c":19.68,"h":20.3,"l":19.43,"n":7366,"o":19.89,"t":"2024-12-12T05:00:00Z","v":305155,"vw":19.703239},{"c":19.51,"h":19.68,"l":19.24,"n":5667,"o":19.68,"t":"2024-12-13T05:00:00Z","v":246509,"vw":19.449408},{"c":19.99,"h":20.02,"l":19.161,"n":6114,"o":19.48,"t":"2024-12-16T05:00:00Z","v":234804,"vw":19.88083},{"c":19.82,"h":20.22,"l":19.621,"n":7986,"o":19.82,"t":"2024-12-17T05:00:00Z","v":359532,"vw":19.83675},{"c":19.92,"h":20.07,"l":19,"n":10537,"o":19.64,"t":"2024-12-18T05:00:00Z","v":521942,"vw":19.755695},{"c":19.97,"h":20.4399,"l":19.7,"n":9299,"o":19.93,"t":"2024-12-19T05:00:00Z","v":494939,"vw":19.984857},{"c":20.23,"h":20.44,"l":19.3,"n":8872,"o":19.7,"t":"2024-12-20T05:00:00Z","v":1407343,"vw":20.183129},{"c":20.39,"h":20.8,"l":19.96,"n":8235,"o":20.29,"t":"2024-12-23T05:00:00Z","v":467471,"vw":20.413842},{"c":20.28,"h":20.5499,"l":20.03,"n":3878,"o":20.49,"t":"2024-12-24T05:00:00Z","v":164931,"vw":20.288431},{"c":20.83,"h":20.87,"l":20.02,"n":5627,"o":20.03,"t":"2024-12-26T05:00:00Z","v":316848,"vw":20.644671},{"c":20.7,"h":20.86,"l":20.29,"n":5872,"o":20.69,"t":"2024-12-27T05:00:00Z","v":352095,"vw":20.65537},{"c":20.5,"h":20.75,"l":20.2034,"n":6706,"o":20.47,"t":"2024-12-30T05:00:00Z","v":332196,"vw":20.443112},{"c":20.65,"h":20.98,"l":20.5,"n":5209,"o":20.58,"t":"2024-12-31T05:00:00Z","v":348627,"vw":20.652295},{"c":20.25,"h":21.08,"l":19.983,"n":8504,"o":20.78,"t":"2025-01-02T05:00:00Z","v":726488,"vw":20.430639},{"c":20.51,"h":20.803,"l":20.0151,"n":5875,"o":20.22,"t":"2025-01-03T05:00:00Z","v":603417,"vw":20.492701},{"c":20.93,"h":21.23,"l":20.4694,"n":6326,"o":20.54,"t":"2025-01-06T05:00:00Z","v":349047,"vw":20.892471},{"c":19.8,"h":21.1,"l":19.44,"n":8309,"o":20.53,"t":"2025-01-07T05:00:00Z","v":605464,"vw":20.050064},{"c":20.25,"h":20.28,"l":19.45,"n":6084,"o":19.7,"t":"2025-01-08T05:00:00Z","v":360866,"vw":20.026368},{"c":19.48,"h":20.08,"l":19.17,"n":5275,"o":20.08,"t":"2025-01-10T05:00:00Z","v":258151,"vw":19.512536},{"c":19.91,"h":19.94,"l":19.34,"n":6403,"o":19.48,"t":"2025-01-13T05:00:00Z","v":339663,"vw":19.726033},{"c":20.1,"h":20.4,"l":19.57,"n":6355,"o":20,"t":"2025-01-14T05:00:00Z","v":341430,"vw":20.085884},{"c":19.39,"h":20.63,"l":19.17,"n":9522,"o":20.63,"t":"2025-01-15T05:00:00Z","v":468864,"vw":19.702318},{"c":18.81,"h":19.4,"l":18.55,"n":8491,"o":19.38,"t":"2025-01-16T05:00:00Z","v":415212,"vw":18.912039},{"c":18.68,"h":19.02,"l":18.545,"n":8068,"o":18.91,"t":"2025-01-17T05:00:00Z","v":331506,"vw":18.732821},{"c":18.63,"h":19.1634,"l":18.375,"n":9425,"o":18.81,"t":"2025-01-21T05:00:00Z","v":465050,"vw":18.765974},{"c":18.74,"h":18.81,"l":18.11,"n":7142,"o":18.44,"t":"2025-01-22T05:00:00Z","v":323551,"vw":18.611345},{"c":19.13,"h":19.15,"l":18.49,"n":7316,"o":18.8,"t":"2025-01-23T05:00:00Z","v":353731,"vw":18.987437},{"c":18.96,"h":19.2431,"l":18.59,"n":5874,"o":19.06,"t":"2025-01-24T05:00:00Z","v":234607,"vw":18.958502},{"c":19.4,"h":19.67,"l":18.9,"n":8240,"o":18.9,"t":"2025-01-27T05:00:00Z","v":344680,"vw":19.383464},{"c":18.98,"h":19.62,"l":18.975,"n":6545,"o":19.41,"t":"2025-01-28T05:00:00Z","v":196025,"vw":19.097721},{"c":18.4,"h":19,"l":18.2714,"n":5451,"o":18.98,"t":"2025-01-29T05:00:00Z","v":231766,"vw":18.502141},{"c":18.36,"h":18.86,"l":18.21,"n":5786,"o":18.63,"t":"2025-01-30T05:00:00Z","v":172505,"vw":18.43304},{"c":17.93,"h":18.55,"l":17.74,"n":7191,"o":18.32,"t":"2025-01-31T05:00:00Z","v":325245,"vw":18.014319},{"c":17.95,"h":18.25,"l":17.44,"n":8071,"o":17.46,"t":"2025-02-03T05:00:00Z","v":388289,"vw":17.853308},{"c":18.27,"h":18.39,"l":17.74,"n":6018,"o":17.84,"t":"2025-02-04T05:00:00Z","v":316593,"vw":18.108351},{"c":18.2,"h":18.58,"l":18.04,"n":6880,"o":18.39,"t":"2025-02-05T05:00:00Z","v":358359,"vw":18.263298},{"c":17.73,"h":18.12,"l":16.12,"n":10473,"o":17.24,"t":"2025-02-06T05:00:00Z","v":620669,"vw":17.626514},{"c":17.42,"h":18.07,"l":17.085,"n":9085,"o":17.72,"t":"2025-02-07T05:00:00Z","v":467124,"vw":17.397248},{"c":17.495,"h":17.75,"l":17.12,"n":8591,"o":17.33,"t":"2025-02-10T05:00:00Z","v":672469,"vw":17.47576},{"c":17.5,"h":18.06,"l":17.315,"n":11603,"o":17.36,"t":"2025-02-11T05:00:00Z","v":819267,"vw":17.534322},{"c":16.62,"h":17.29,"l":16.56,"n":6985,"o":17.2,"t":"2025-02-12T05:00:00Z","v":377418,"vw":16.739913},{"c":16.15,"h":16.755,"l":16.08,"n":7602,"o":16.65,"t":"2025-02-13T05:00:00Z","v":374375,"vw":16.282499},{"c":14.85,"h":16.27,"l":14.55,"n":11193,"o":16.15,"t":"2025-02-14T05:00:00Z","v":555070,"vw":15.029048},{"c":15.3,"h":15.4,"l":14.72,"n":8601,"o":14.8,"t":"2025-02-18T05:00:00Z","v":460043,"vw":15.138622},{"c":15.46,"h":15.61,"l":15.05,"n":6884,"o":15.29,"t":"2025-02-19T05:00:00Z","v":439214,"vw":15.425363},{"c":14.41,"h":15.72,"l":14.38,"n":8385,"o":15.46,"t":"2025-02-20T05:00:00Z","v":514808,"vw":14.851835},{"c":14.1,"h":14.47,"l":13.8,"n":10698,"o":14.47,"t":"2025-02-21T05:00:00Z","v":955934,"vw":14.089458},{"c":13.73,"h":14.41,"l":13.68,"n":9537,"o":14.18,"t":"2025-02-24T05:00:00Z","v":677838,"vw":13.924163},{"c":13.32,"h":13.81,"l":13.21,"n":9885,"o":13.655,"t":"2025-02-25T05:00:00Z","v":660642,"vw":13.438383},{"c":13.92,"h":14.35,"l":13.56,"n":9911,"o":13.69,"t":"2025-02-26T05:00:00Z","v":659413,"vw":13.95928},{"c":13.41,"h":13.95,"l":13.26,"n":8530,"o":13.74,"t":"2025-02-27T05:00:00Z","v":553098,"vw":13.51209},{"c":13.5,"h":13.56,"l":13.04,"n":8021,"o":13.42,"t":"2025-02-28T05:00:00Z","v":654171,"vw":13.392941},{"c":12.87,"h":13.68,"l":12.83,"n":11537,"o":13.38,"t":"2025-03-03T05:00:00Z","v":1162112,"vw":13.15356},{"c":12.6,"h":13,"l":12.15,"n":11051,"o":12.72,"t":"2025-03-04T05:00:00Z","v":681912,"vw":12.552305},{"c":13,"h":13.15,"l":12.42,"n":9018,"o":12.57,"t":"2025-03-05T05:00:00Z","v":464453,"vw":12.904855},{"c":12.88,"h":13.15,"l":12.72,"n":10267,"o":12.87,"t":"2025-03-06T05:00:00Z","v":415492,"vw":12.902263},{"c":12.75,"h":13.14,"l":12.51,"n":8809,"o":12.87,"t":"2025-03-07T05:00:00Z","v":649121,"vw":12.798775},{"c":13.96,"h":13.97,"l":12.66,"n":13341,"o":12.66,"t":"2025-03-10T04:00:00Z","v":910657,"vw":13.634846},{"c":14.32,"h":14.46,"l":13.35,"n":15693,"o":14,"t":"2025-03-11T04:00:00Z","v":1028677,"vw":14.148544},{"c":13.51,"h":14.35,"l":13.3,"n":12272,"o":14.35,"t":"2025-03-12T04:00:00Z","v":1026609,"vw":13.581669},{"c":13,"h":13.625,"l":12.64,"n":8702,"o":13.55,"t":"2025-03-13T04:00:00Z","v":672135,"vw":12.870426},{"c":13.15,"h":13.3,"l":12.76,"n":8065,"o":13.04,"t":"2025-03-14T04:00:00Z","v":675667,"vw":13.112144},{"c":13.63,"h":13.755,"l":13.07,"n":9445,"o":13.39,"t":"2025-03-17T04:00:00Z","v":617298,"vw":13.511447},{"c":13.48,"h":13.545,"l":13.08,"n":7270,"o":13.49,"t":"2025-03-18T04:00:00Z","v":460314,"vw":13.414597},{"c":13.63,"h":13.69,"l":13.315,"n":6488,"o":13.46,"t":"2025-03-19T04:00:00Z","v":602244,"vw":13.594749},{"c":13.23,"h":13.59,"l":13.2,"n":6196,"o":13.49,"t":"2025-03-20T04:00:00Z","v":522036,"vw":13.306843},{"c":12.82,"h":13.12,"l":12.69,"n":9965,"o":12.99,"t":"2025-03-21T04:00:00Z","v":1305958,"vw":12.845839},{"c":12.86,"h":13.04,"l":12.55,"n":8675,"o":13.02,"t":"2025-03-24T04:00:00Z","v":575526,"vw":12.815804},{"c":12.65,"h":12.99,"l":12.64,"n":7881,"o":12.89,"t":"2025-03-25T04:00:00Z","v":683968,"vw":12.734631},{"c":12.52,"h":12.64,"l":12.35,"n":6073,"o":12.64,"t":"2025-03-26T04:00:00Z","v":345297,"vw":12.518698},{"c":12.43,"h":12.72,"l":12.305,"n":5873,"o":12.52,"t":"2025-03-27T04:00:00Z","v":334994,"vw":12.423336},{"c":12.28,"h":12.38,"l":12.07,"n":5574,"o":12.38,"t":"2025-03-28T04:00:00Z","v":425070,"vw":12.216046},{"c":12.75,"h":12.88,"l":11.9,"n":6865,"o":12.11,"t":"2025-03-31T04:00:00Z","v":571401,"vw":12.57457},{"c":12.63,"h":13.19,"l":12.57,"n":5990,"o":12.75,"t":"2025-04-01T04:00:00Z","v":436784,"vw":12.743587},{"c":12.52,"h":12.775,"l":12.32,"n":6712,"o":12.42,"t":"2025-04-02T04:00:00Z","v":466601,"vw":12.56925},{"c":12.37,"h":12.5971,"l":12.17,"n":9219,"o":12.34,"t":"2025-04-03T04:00:00Z","v":639707,"vw":12.339902},{"c":12,"h":12.24,"l":11.33,"n":15773,"o":11.98,"t":"2025-04-04T04:00:00Z","v":1414452,"vw":11.884976},{"c":12.09,"h":12.63,"l":11.34,"n":13034,"o":11.34,"t":"2025-04-07T04:00:00Z","v":931033,"vw":12.002254},{"c":11.5,"h":12.31,"l":11.19,"n":10038,"o":12.31,"t":"2025-04-08T04:00:00Z","v":1105266,"vw":11.636231},{"c":12.65,"h":12.66,"l":11.34,"n":9602,"o":11.34,"t":"2025-04-09T04:00:00Z","v":665127,"vw":12.281869},{"c":12.01,"h":12.275,"l":11.775,"n":7636,"o":12.26,"t":"2025-04-10T04:00:00Z","v":439174,"vw":12.039506},{"c":12.3,"h":12.33,"l":11.58,"n":7846,"o":12.03,"t":"2025-04-11T04:00:00Z","v":559872,"vw":12.108841},{"c":11.9,"h":12.58,"l":11.73,"n":7865,"o":12.58,"t":"2025-04-14T04:00:00Z","v":831151,"vw":11.916816},{"c":11.91,"h":12.08,"l":11.65,"n":7220,"o":11.83,"t":"2025-04-15T04:00:00Z","v":513062,"vw":11.90122},{"c":11.34,"h":11.94,"l":11.23,"n":6469,"o":11.8,"t":"2025-04-16T04:00:00Z","v":426449,"vw":11.510272},{"c":11.34,"h":11.39,"l":11.02,"n":6579,"o":11.26,"t":"2025-04-17T04:00:00Z","v":444431,"vw":11.271233},{"c":10.91,"h":11.23,"l":10.83,"n":8220,"o":11.2,"t":"2025-04-21T04:00:00Z","v":406400,"vw":10.938143},{"c":11.22,"h":11.29,"l":10.952,"n":8104,"o":11.1,"t":"2025-04-22T04:00:00Z","v":407546,"vw":11.181475},{"c":11.24,"h":11.78,"l":11.215,"n":7357,"o":11.53,"t":"2025-04-23T04:00:00Z","v":391453,"vw":11.311751},{"c":11.75,"h":11.85,"l":11.25,"n":6190,"o":11.35,"t":"2025-04-24T04:00:00Z","v":448376,"vw":11.731291},{"c":11.88,"h":11.89,"l":11.535,"n":5764,"o":11.76,"t":"2025-04-25T04:00:00Z","v":254650,"vw":11.799788},{"c":12.32,"h":12.38,"l":11.835,"n":7551,"o":11.99,"t":"2025-04-28T04:00:00Z","v":397045,"vw":12.250839},{"c":12.56,"h":12.56,"l":12.07,"n":5834,"o":12.33,"t":"2025-04-29T04:00:00Z","v":348721,"vw":12.482044},{"c":12.19,"h":12.53,"l":11.95,"n":6215,"o":12.45,"t":"2025-04-30T04:00:00Z","v":370674,"vw":12.168375},{"c":12.28,"h":12.45,"l":11.91,"n":5797,"o":12.18,"t":"2025-05-01T04:00:00Z","v":314086,"vw":12.261752},{"c":12.73,"h":12.76,"l":12.275,"n":5282,"o":12.5,"t":"2025-05-02T04:00:00Z","v":261870,"vw":12.618858},{"c":12.46,"h":12.66,"l":12.44,"n":6739,"o":12.6,"t":"2025-05-05T04:00:00Z","v":260099,"vw":12.515311},{"c":12.21,"h":12.51,"l":12.0942,"n":6875,"o":12.38,"t":"2025-05-06T04:00:00Z","v":336400,"vw":12.238293},{"c":12.47,"h":12.52,"l":12.08,"n":7982,"o":12.29,"t":"2025-05-07T04:00:00Z","v":368207,"vw":12.393296},{"c":13.3,"h":13.45,"l":12.48,"n":9633,"o":12.48,"t":"2025-05-08T04:00:00Z","v":691175,"vw":13.18842},{"c":11.97,"h":13.375,"l":11.69,"n":16454,"o":13.3,"t":"2025-05-09T04:00:00Z","v":975119,"vw":12.162043},{"c":12.41,"h":12.65,"l":11.97,"n":13601,"o":12.46,"t":"2025-05-12T04:00:00Z","v":930384,"vw":12.365558},{"c":12.5,"h":12.71,"l":12.09,"n":8290,"o":12.35,"t":"2025-05-13T04:00:00Z","v":532003,"vw":12.516075},{"c":11.59,"h":12.53,"l":11.54,"n":8546,"o":12.53,"t":"2025-05-14T04:00:00Z","v":477696,"vw":11.707647},{"c":11.66,"h":11.77,"l":11.34,"n":8633,"o":11.5,"t":"2025-05-15T04:00:00Z","v":524097,"vw":11.627516},{"c":12.02,"h":12.19,"l":11.63,"n":7887,"o":11.66,"t":"2025-05-16T04:00:00Z","v":531298,"vw":12.005925},{"c":11.62,"h":11.96,"l":11.58,"n":4987,"o":11.83,"t":"2025-05-19T04:00:00Z","v":296285,"vw":11.660698},{"c":12.29,"h":12.56,"l":11.65,"n":8766,"o":11.71,"t":"2025-05-20T04:00:00Z","v":1043151,"vw":12.224048},{"c":12.355,"h":12.49,"l":12,"n":6910,"o":12.09,"t":"2025-05-21T04:00:00Z","v":925723,"vw":12.299684},{"c":10.505,"h":12.35,"l":10.265,"n":17708,"o":12.35,"t":"2025-05-22T04:00:00Z","v":1409812,"vw":10.759968},{"c":10.715,"h":10.77,"l":10.33,"n":12580,"o":10.4,"t":"2025-05-23T04:00:00Z","v":796557,"vw":10.626633},{"c":11.26,"h":11.52,"l":11.02,"n":9973,"o":11.07,"t":"2025-05-27T04:00:00Z","v":872063,"vw":11.290836},{"c":10.55,"h":11.15,"l":10.445,"n":8368,"o":11.1,"t":"2025-05-28T04:00:00Z","v":556687,"vw":10.64109},{"c":10.455,"h":10.7835,"l":10.35,"n":10721,"o":10.57,"t":"2025-05-29T04:00:00Z","v":798504,"vw":10.49354},{"c":10.53,"h":10.66,"l":10.36,"n":7041,"o":10.45,"t":"2025-05-30T04:00:00Z","v":833387,"vw":10.520663},{"c":10.45,"h":10.525,"l":10.2,"n":9811,"o":10.46,"t":"2025-06-02T04:00:00Z","v":765584,"vw":10.38856},{"c":10.61,"h":10.75,"l":10.27,"n":8704,"o":10.47,"t":"2025-06-03T04:00:00Z","v":593756,"vw":10.585639},{"c":10.4,"h":10.715,"l":10.39,"n":5585,"o":10.61,"t":"2025-06-04T04:00:00Z","v":275998,"vw":10.498254},{"c":9.98,"h":10.44,"l":9.84,"n":9455,"o":10.36,"t":"2025-06-05T04:00:00Z","v":540602,"vw":10.169175},{"c":9.79,"h":10.3,"l":9.77,"n":9275,"o":10.01,"t":"2025-06-06T04:00:00Z","v":661616,"vw":9.943822},{"c":9.91,"h":10.22,"l":9.76,"n":12565,"o":9.87,"t":"2025-06-09T04:00:00Z","v":841371,"vw":9.939992},{"c":10.13,"h":10.4,"l":9.9,"n":9610,"o":9.98,"t":"2025-06-10T04:00:00Z","v":609531,"vw":10.17071},{"c":10.11,"h":10.4,"l":9.97,"n":9478,"o":10.2,"t":"2025-06-11T04:00:00Z","v":774688,"vw":10.140996},{"c":10.04,"h":10.205,"l":9.9197,"n":7353,"o":10.13,"t":"2025-06-12T04:00:00Z","v":878140,"vw":10.04913},{"c":9.56,"h":10.14,"l":9.555,"n":7496,"o":9.91,"t":"2025-06-13T04:00:00Z","v":482383,"vw":9.768966},{"c":10.04,"h":10.04,"l":9.49,"n":9582,"o":9.58,"t":"2025-06-16T04:00:00Z","v":684962,"vw":9.896124},{"c":9.84,"h":10.295,"l":9.655,"n":9209,"o":9.94,"t":"2025-06-17T04:00:00Z","v":841826,"vw":9.907181},{"c":9.74,"h":9.97,"l":9.67,"n":8231,"o":9.83,"t":"2025-06-18T04:00:00Z","v":885329,"vw":9.770938},{"c":9.77,"h":9.91,"l":9.61,"n":7768,"o":9.84,"t":"2025-06-20T04:00:00Z","v":1269071,"vw":9.785266},{"c":9.82,"h":9.845,"l":9.54,"n":7536,"o":9.73,"t":"2025-06-23T04:00:00Z","v":712581,"vw":9.792303},{"c":10.22,"h":10.34,"l":9.75,"n":6699,"o":9.98,"t":"2025-06-24T04:00:00Z","v":721105,"vw":10.209015},{"c":9.93,"h":10.25,"l":9.895,"n":6521,"o":10.25,"t":"2025-06-25T04:00:00Z","v":366757,"vw":9.99997},{"c":9.28,"h":9.94,"l":9.25,"n":10251,"o":9.91,"t":"2025-06-26T04:00:00Z","v":691586,"vw":9.438986},{"c":9.64,"h":9.68,"l":9.2,"n":10208,"o":9.3,"t":"2025-06-27T04:00:00Z","v":1091457,"vw":9.558544},{"c":9.69,"h":9.73,"l":9.47,"n":7815,"o":9.65,"t":"2025-06-30T04:00:00Z","v":637299,"vw":9.640763},{"c":10.26,"h":10.385,"l":9.56,"n":10985,"o":9.6,"t":"2025-07-01T04:00:00Z","v":918959,"vw":10.163538},{"c":10.25,"h":10.3783,"l":9.96,"n":10796,"o":10.3,"t":"2025-07-02T04:00:00Z","v":1045987,"vw":10.19297},{"c":10.32,"h":10.35,"l":10.085,"n":5055,"o":10.27,"t":"2025-07-03T04:00:00Z","v":291940,"vw":10.278043},{"c":10.03,"h":10.34,"l":9.97,"n":10028,"o":10.21,"t":"2025-07-07T04:00:00Z","v":639769,"vw":10.072657},{"c":10.43,"h":10.63,"l":10.07,"n":7909,"o":10.08,"t":"2025-07-08T04:00:00Z","v":846735,"vw":10.430359},{"c":10.6,"h":10.65,"l":10.25,"n":5608,"o":10.47,"t":"2025-07-09T04:00:00Z","v":365040,"vw":10.532072},{"c":10.73,"h":10.865,"l":10.5,"n":6659,"o":10.62,"t":"2025-07-10T04:00:00Z","v":382431,"vw":10.741921},{"c":10.47,"h":10.65,"l":10.26,"n":6631,"o":10.64,"t":"2025-07-11T04:00:00Z","v":397242,"vw":10.441879},{"c":10.37,"h":10.54,"l":10.265,"n":6982,"o":10.46,"t":"2025-07-14T04:00:00Z","v":765414,"vw":10.389445},{"c":9.58,"h":10.49,"l":9.56,"n":9532,"o":10.36,"t":"2025-07-15T04:00:00Z","v":589443,"vw":9.799884},{"c":9.75,"h":9.755,"l":9.44,"n":8557,"o":9.68,"t":"2025-07-16T04:00:00Z","v":548424,"vw":9.668644},{"c":9.85,"h":9.995,"l":9.695,"n":7805,"o":9.71,"t":"2025-07-17T04:00:00Z","v":450520,"vw":9.874637},{"c":9.78,"h":10.11,"l":9.68,"n":7612,"o":9.97,"t":"2025-07-18T04:00:00Z","v":469428,"vw":9.847014},{"c":10.29,"h":10.3,"l":9.8,"n":7014,"o":9.83,"t":"2025-07-21T04:00:00Z","v":444171,"vw":10.195507},{"c":10.69,"h":10.84,"l":10.255,"n":7985,"o":10.29,"t":"2025-07-22T04:00:00Z","v":535960,"vw":10.701954},{"c":11.63,"h":11.73,"l":10.7,"n":10358,"o":10.85,"t":"2025-07-23T04:00:00Z","v":754618,"vw":11.480425},{"c":11.38,"h":11.635,"l":11.3482,"n":8304,"o":11.58,"t":"2025-07-24T04:00:00Z","v":374316,"vw":11.429681},{"c":11.73,"h":11.765,"l":11.315,"n":6567,"o":11.46,"t":"2025-07-25T04:00:00Z","v":401102,"vw":11.667093},{"c":11.33,"h":11.7914,"l":11.29,"n":7516,"o":11.76,"t":"2025-07-28T04:00:00Z","v":489735,"vw":11.38261},{"c":10.75,"h":11.35,"l":10.74,"n":7171,"o":11.35,"t":"2025-07-29T04:00:00Z","v":654002,"vw":10.883719},{"c":10.45,"h":10.82,"l":10.38,"n":8601,"o":10.76,"t":"2025-07-30T04:00:00Z","v":514764,"vw":10.572534},{"c":10.16,"h":10.4083,"l":9.96,"n":10759,"o":10.25,"t":"2025-07-31T04:00:00Z","v":830876,"vw":10.127492},{"c":9.96,"h":10.13,"l":9.77,"n":12216,"o":10.12,"t":"2025-08-01T04:00:00Z","v":673486,"vw":9.954305},{"c":9.79,"h":10.16,"l":9.76,"n":6489,"o":10.16,"t":"2025-08-04T04:00:00Z","v":324384,"vw":9.851972},{"c":9.92,"h":9.97,"l":9.65,"n":8889,"o":9.82,"t":"2025-08-05T04:00:00Z","v":560567,"vw":9.834047},{"c":9.87,"h":10.03,"l":9.73,"n":10360,"o":9.88,"t":"2025-08-06T04:00:00Z","v":581530,"vw":9.887615},{"c":10.36,"h":10.38,"l":9.955,"n":10442,"o":9.98,"t":"2025-08-07T04:00:00Z","v":742449,"vw":10.259059},{"c":12.28,"h":12.96,"l":11.6,"n":26163,"o":12.9,"t":"2025-08-08T04:00:00Z","v":2062599,"vw":12.039977},{"c":12.73,"h":12.985,"l":12.245,"n":19775,"o":12.4,"t":"2025-08-11T04:00:00Z","v":1293946,"vw":12.739266},{"c":13.32,"h":13.35,"l":12.72,"n":12542,"o":12.73,"t":"2025-08-12T04:00:00Z","v":889063,"vw":13.184309},{"c":13.94,"h":14.22,"l":13.21,"n":13913,"o":13.44,"t":"2025-08-13T04:00:00Z","v":1206678,"vw":13.836692},{"c":13.87,"h":13.915,"l":13.38,"n":11089,"o":13.73,"t":"2025-08-14T04:00:00Z","v":777324,"vw":13.768387},{"c":13.69,"h":14,"l":13.6202,"n":8060,"o":13.93,"t":"2025-08-15T04:00:00Z","v":646611,"vw":13.714424},{"c":13.48,"h":13.95,"l":13.445,"n":8424,"o":13.77,"t":"2025-08-18T04:00:00Z","v":566369,"vw":13.532712},{"c":13.64,"h":13.89,"l":13.48,"n":6883,"o":13.48,"t":"2025-08-19T04:00:00Z","v":324497,"vw":13.686895},{"c":13.89,"h":14.09,"l":13.3501,"n":10313,"o":13.58,"t":"2025-08-20T04:00:00Z","v":434580,"vw":13.943503},{"c":13.83,"h":14.02,"l":13.75,"n":7044,"o":13.75,"t":"2025-08-21T04:00:00Z","v":374040,"vw":13.863426},{"c":14.38,"h":14.84,"l":13.905,"n":13623,"o":14,"t":"2025-08-22T04:00:00Z","v":883795,"vw":14.466937},{"c":14.26,"h":14.44,"l":14.11,"n":6945,"o":14.33,"t":"2025-08-25T04:00:00Z","v":371682,"vw":14.256091},{"c":14.21,"h":14.41,"l":13.8483,"n":8263,"o":14.26,"t":"2025-08-26T04:00:00Z","v":562980,"vw":14.195982},{"c":14.59,"h":14.61,"l":14.21,"n":5900,"o":14.21,"t":"2025-08-27T04:00:00Z","v":299170,"vw":14.468912},{"c":14.5,"h":14.69,"l":14.215,"n":8206,"o":14.54,"t":"2025-08-28T04:00:00Z","v":496209,"vw":14.456716},{"c":14.48,"h":14.66,"l":14.25,"n":6345,"o":14.25,"t":"2025-08-29T04:00:00Z","v":366690,"vw":14.49432},{"c":14.62,"h":14.82,"l":14.34,"n":8347,"o":14.49,"t":"2025-09-02T04:00:00Z","v":411243,"vw":14.612053},{"c":14.31,"h":14.65,"l":14.0798,"n":7545,"o":14.38,"t":"2025-09-03T04:00:00Z","v":374615,"vw":14.284242},{"c":14.49,"h":14.5146,"l":14.11,"n":6243,"o":14.32,"t":"2025-09-04T04:00:00Z","v":285386,"vw":14.402917},{"c":14.96,"h":14.97,"l":14.4,"n":8990,"o":14.48,"t":"2025-09-05T04:00:00Z","v":617088,"vw":14.8571},{"c":14.65,"h":15.26,"l":14.63,"n":11417,"o":15.01,"t":"2025-09-08T04:00:00Z","v":890348,"vw":14.821058},{"c":15.23,"h":15.29,"l":14.51,"n":10193,"o":14.66,"t":"2025-09-09T04:00:00Z","v":653256,"vw":14.975701},{"c":14.97,"h":15.36,"l":14.77,"n":11136,"o":15.23,"t":"2025-09-10T04:00:00Z","v":716349,"vw":14.981806},{"c":15.31,"h":15.44,"l":14.88,"n":7281,"o":14.99,"t":"2025-09-11T04:00:00Z","v":365624,"vw":15.256739},{"c":15.01,"h":15.3,"l":14.94,"n":7432,"o":15.21,"t":"2025-09-12T04:00:00Z","v":332878,"vw":15.107093},{"c":15.08,"h":15.4441,"l":14.94,"n":8827,"o":14.99,"t":"2025-09-15T04:00:00Z","v":850622,"vw":15.118787},{"c":15.08,"h":15.3097,"l":14.922,"n":9346,"o":15.05,"t":"2025-09-16T04:00:00Z","v":341788,"vw":15.11949},{"c":15.06,"h":15.55,"l":14.985,"n":8877,"o":15.16,"t":"2025-09-17T04:00:00Z","v":427506,"vw":15.151436},{"c":15.17,"h":15.29,"l":14.88,"n":7315,"o":15.06,"t":"2025-09-18T04:00:00Z","v":385673,"vw":15.155396},{"c":14.34,"h":15.17,"l":14.32,"n":7733,"o":15.17,"t":"2025-09-19T04:00:00Z","v":1222665,"vw":14.464398},{"c":14.59,"h":14.63,"l":14.26,"n":9878,"o":14.36,"t":"2025-09-22T04:00:00Z","v":559764,"vw":14.528981},{"c":14.57,"h":14.83,"l":14.51,"n":9483,"o":14.67,"t":"2025-09-23T04:00:00Z","v":476811,"vw":14.66507},{"c":14.6,"h":14.825,"l":14.48,"n":9039,"o":14.53,"t":"2025-09-24T04:00:00Z","v":434752,"vw":14.652733},{"c":13.69,"h":14.45,"l":13.52,"n":11927,"o":14.45,"t":"2025-09-25T04:00:00Z","v":626832,"vw":13.756659},{"c":13.9,"h":14,"l":13.655,"n":8353,"o":13.8,"t":"2025-09-26T04:00:00Z","v":364174,"vw":13.896417},{"c":14,"h":14.02,"l":13.78,"n":10204,"o":13.95,"t":"2025-09-29T04:00:00Z","v":521468,"vw":13.93603},{"c":14.11,"h":14.18,"l":13.835,"n":6931,"o":14.18,"t":"2025-09-30T04:00:00Z","v":320265,"vw":14.061855},{"c":14.71,"h":14.817,"l":13.77,"n":8019,"o":14.05,"t":"2025-10-01T04:00:00Z","v":401414,"vw":14.467299},{"c":14.26,"h":14.78,"l":14.17,"n":6919,"o":14.68,"t":"2025-10-02T04:00:00Z","v":321823,"vw":14.338838},{"c":14.32,"h":14.7819,"l":14.23,"n":7077,"o":14.31,"t":"2025-10-03T04:00:00Z","v":374978,"vw":14.389854},{"c":14.19,"h":14.7,"l":14.15,"n":9194,"o":14.5,"t":"2025-10-06T04:00:00Z","v":580528,"vw":14.311963},{"c":13.78,"h":14.35,"l":13.76,"n":6370,"o":14.22,"t":"2025-10-07T04:00:00Z","v":307467,"vw":13.863084},{"c":13.82,"h":13.925,"l":13.67,"n":7176,"o":13.9,"t":"2025-10-08T04:00:00Z","v":345872,"vw":13.784155},{"c":13.59,"h":14.03,"l":13.575,"n":5896,"o":14.03,"t":"2025-10-09T04:00:00Z","v":240541,"vw":13.653249},{"c":13.38,"h":13.655,"l":13.1,"n":8565,"o":13.6,"t":"2025-10-10T04:00:00Z","v":352026,"vw":13.323559},{"c":13.35,"h":13.705,"l":13.34,"n":6327,"o":13.51,"t":"2025-10-13T04:00:00Z","v":302804,"vw":13.456937},{"c":13.53,"h":13.61,"l":13.13,"n":7609,"o":13.15,"t":"2025-10-14T04:00:00Z","v":312966,"vw":13.448953},{"c":13.88,"h":14.09,"l":13.54,"n":5108,"o":13.63,"t":"2025-10-15T04:00:00Z","v":277932,"vw":13.815853},{"c":13.69,"h":14.135,"l":13.62,"n":5883,"o":13.96,"t":"2025-10-16T04:00:00Z","v":301262,"vw":13.760872},{"c":13.56,"h":13.77,"l":13.48,"n":7160,"o":13.59,"t":"2025-10-17T04:00:00Z","v":325201,"vw":13.596045},{"c":14.1,"h":14.13,"l":13.44,"n":6621,"o":13.52,"t":"2025-10-20T04:00:00Z","v":280804,"vw":13.977712},{"c":14.3,"h":14.42,"l":13.91,"n":6379,"o":14.09,"t":"2025-10-21T04:00:00Z","v":285647,"vw":14.26795},{"c":14.25,"h":14.55,"l":14.13,"n":6463,"o":14.55,"t":"2025-10-22T04:00:00Z","v":261040,"vw":14.279185},{"c":14.14,"h":14.38,"l":13.96,"n":6393,"o":14.25,"t":"2025-10-23T04:00:00Z","v":221688,"vw":14.142184},{"c":14.33,"h":14.37,"l":13.9301,"n":4961,"o":14.23,"t":"2025-10-24T04:00:00Z","v":197943,"vw":14.310547},{"c":14.07,"h":14.43,"l":13.99,"n":6112,"o":14.33,"t":"2025-10-27T04:00:00Z","v":244780,"vw":14.118365},{"c":14.02,"h":14.275,"l":13.75,"n":8217,"o":14.03,"t":"2025-10-28T04:00:00Z","v":425459,"vw":13.999823},{"c":13.59,"h":14.26,"l":13.51,"n":6388,"o":14.03,"t":"2025-10-29T04:00:00Z","v":254503,"vw":13.798291},{"c":13.66,"h":13.84,"l":13.26,"n":7906,"o":13.84,"t":"2025-10-30T04:00:00Z","v":377477,"vw":13.638343},{"c":13.34,"h":13.585,"l":13.26,"n":7920,"o":13.52,"t":"2025-10-31T04:00:00Z","v":486096,"vw":13.372225},{"c":13.42,"h":13.505,"l":13.03,"n":11514,"o":13.26,"t":"2025-11-03T05:00:00Z","v":580246,"vw":13.390099},{"c":13.52,"h":13.77,"l":13.35,"n":9191,"o":13.35,"t":"2025-11-04T05:00:00Z","v":401431,"vw":13.502143},{"c":13.86,"h":13.92,"l":13.34,"n":8148,"o":13.59,"t":"2025-11-05T05:00:00Z","v":313864,"vw":13.760343},{"c":13.46,"h":13.83,"l":13.3,"n":7181,"o":13.8,"t":"2025-11-06T05:00:00Z","v":315777,"vw":13.463453},{"c":13.79,"h":13.925,"l":13.52,"n":7185,"o":13.52,"t":"2025-11-07T05:00:00Z","v":366249,"vw":13.758221},{"c":13.67,"h":13.99,"l":13.56,"n":5616,"o":13.84,"t":"2025-11-10T05:00:00Z","v":253737,"vw":13.713663},{"c":14.22,"h":14.395,"l":13.67,"n":5474,"o":13.67,"t":"2025-11-11T05:00:00Z","v":237066,"vw":14.20508},{"c":14.5,"h":14.91,"l":14.22,"n":7986,"o":14.22,"t":"2025-11-12T05:00:00Z","v":491327,"vw":14.578576},{"c":14.41,"h":14.81,"l":14.18,"n":7216,"o":14.37,"t":"2025-11-13T05:00:00Z","v":303461,"vw":14.474492},{"c":14.55,"h":14.59,"l":14.07,"n":7137,"o":14.3,"t":"2025-11-14T05:00:00Z","v":299477,"vw":14.441859},{"c":14.31,"h":14.64,"l":14.2447,"n":6156,"o":14.42,"t":"2025-11-17T05:00:00Z","v":338374,"vw":14.378387},{"c":14.21,"h":14.5727,"l":13.97,"n":7833,"o":14.14,"t":"2025-11-18T05:00:00Z","v":386887,"vw":14.245586},{"c":14.14,"h":14.69,"l":13.83,"n":7614,"o":14.21,"t":"2025-11-19T05:00:00Z","v":421885,"vw":14.070098},{"c":13.73,"h":14.47,"l":13.61,"n":8656,"o":14.31,"t":"2025-11-20T05:00:00Z","v":332343,"vw":13.864186},{"c":14.57,"h":14.805,"l":13.74,"n":11532,"o":13.74,"t":"2025-11-21T05:00:00Z","v":645017,"vw":14.496229},{"c":14.64,"h":14.71,"l":14.28,"n":14343,"o":14.55,"t":"2025-11-24T05:00:00Z","v":851852,"vw":14.555892},{"c":13.58,"h":14.78,"l":13.09,"n":18985,"o":13.66,"t":"2025-11-25T05:00:00Z","v":1136235,"vw":13.583543},{"c":12.57,"h":13.46,"l":12.1,"n":23182,"o":13.36,"t":"2025-11-26T05:00:00Z","v":1558581,"vw":12.570576},{"c":12.755,"h":12.89,"l":12.31,"n":9474,"o":12.31,"t":"2025-11-28T05:00:00Z","v":526877,"vw":12.653878},{"c":12.25,"h":12.81,"l":12.13,"n":15317,"o":12.57,"t":"2025-12-01T05:00:00Z","v":1022818,"vw":12.340439},{"c":12.3,"h":12.455,"l":12.1187,"n":11813,"o":12.25,"t":"2025-12-02T05:00:00Z","v":761961,"vw":12.284635},{"c":11.95,"h":12.56,"l":11.895,"n":8976,"o":12.31,"t":"2025-12-03T05:00:00Z","v":659092,"vw":12.084196},{"c":11.68,"h":12.03,"l":11.5,"n":15613,"o":12,"t":"2025-12-04T05:00:00Z","v":923913,"vw":11.709164},{"c":11.69,"h":11.89,"l":11.5,"n":13200,"o":11.53,"t":"2025-12-05T05:00:00Z","v":972210,"vw":11.686004},{"c":11.05,"h":11.68,"l":11.03,"n":14150,"o":11.68,"t":"2025-12-08T05:00:00Z","v":880878,"vw":11.258308},{"c":11.11,"h":11.34,"l":11.015,"n":10381,"o":11.12,"t":"2025-12-09T05:00:00Z","v":774692,"vw":11.121613},{"c":11.54,"h":11.82,"l":11.06,"n":10380,"o":11.1,"t":"2025-12-10T05:00:00Z","v":1016547,"vw":11.515849},{"c":11.95,"h":12.005,"l":11.59,"n":14437,"o":11.65,"t":"2025-12-11T05:00:00Z","v":909147,"vw":11.883964},{"c":11.8,"h":12.11,"l":11.46,"n":15082,"o":11.95,"t":"2025-12-12T05:00:00Z","v":1272616,"vw":11.835084},{"c":11.93,"h":12.07,"l":11.68,"n":12008,"o":11.81,"t":"2025-12-15T05:00:00Z","v":1013559,"vw":11.940393},{"c":11.89,"h":12.09,"l":11.65,"n":11671,"o":11.7,"t":"2025-12-16T05:00:00Z","v":1063358,"vw":11.877817},{"c":11.78,"h":12.3621,"l":11.78,"n":10496,"o":11.93,"t":"2025-12-17T05:00:00Z","v":941146,"vw":11.903863},{"c":11.71,"h":12.12,"l":11.7,"n":12039,"o":11.86,"t":"2025-12-18T05:00:00Z","v":908018,"vw":11.77433},{"c":11.75,"h":11.92,"l":11.6401,"n":7453,"o":11.7,"t":"2025-12-19T05:00:00Z","v":1116468,"vw":11.761171},{"c":11.96,"h":12.3,"l":11.71,"n":9350,"o":11.71,"t":"2025-12-22T05:00:00Z","v":735760,"vw":12.074809},{"c":11.92,"h":12.075,"l":11.86,"n":7278,"o":11.99,"t":"2025-12-23T05:00:00Z","v":374204,"vw":11.932589},{"c":12.08,"h":12.155,"l":11.935,"n":3989,"o":11.95,"t":"2025-12-24T05:00:00Z","v":220017,"vw":12.060032},{"c":12.01,"h":12.11,"l":11.84,"n":5879,"o":12.11,"t":"2025-12-26T05:00:00Z","v":344467,"vw":11.996339},{"c":11.86,"h":12.14,"l":11.79,"n":7023,"o":12,"t":"2025-12-29T05:00:00Z","v":374630,"vw":11.878972},{"c":12.07,"h":12.15,"l":11.76,"n":7197,"o":11.8,"t":"2025-12-30T05:00:00Z","v":367461,"vw":12.055905},{"c":11.88,"h":12.06,"l":11.841,"n":6364,"o":12.05,"t":"2025-12-31T05:00:00Z","v":435906,"vw":11.932925},{"c":11.66,"h":11.9799,"l":11.625,"n":9053,"o":11.95,"t":"2026-01-02T05:00:00Z","v":455739,"vw":11.714614},{"c":11.62,"h":11.8,"l":11.38,"n":10812,"o":11.6,"t":"2026-01-05T05:00:00Z","v":639680,"vw":11.630419},{"c":12.39,"h":12.435,"l":11.57,"n":10623,"o":11.57,"t":"2026-01-06T05:00:00Z","v":526236,"vw":12.248654},{"c":12.5,"h":12.62,"l":12.19,"n":7523,"o":12.37,"t":"2026-01-07T05:00:00Z","v":539335,"vw":12.437304},{"c":12.76,"h":12.77,"l":12.225,"n":7264,"o":12.39,"t":"2026-01-08T05:00:00Z","v":578080,"vw":12.679793},{"c":12.76,"h":12.975,"l":12.255,"n":9486,"o":12.77,"t":"2026-01-09T05:00:00Z","v":674418,"vw":12.787986},{"c":12.85,"h":12.86,"l":12.55,"n":7824,"o":12.76,"t":"2026-01-12T05:00:00Z","v":602038,"vw":12.787596},{"c":12.66,"h":13.03,"l":12.51,"n":6889,"o":12.86,"t":"2026-01-13T05:00:00Z","v":456280,"vw":12.684103},{"c":12.75,"h":12.875,"l":12.52,"n":5938,"o":12.6,"t":"2026-01-14T05:00:00Z","v":321042,"vw":12.749244},{"c":12.6,"h":12.86,"l":12.5327,"n":7289,"o":12.72,"t":"2026-01-15T05:00:00Z","v":382324,"vw":12.67492},{"c":12.39,"h":12.62,"l":12.24,"n":6776,"o":12.53,"t":"2026-01-16T05:00:00Z","v":435897,"vw":12.415259},{"c":12.29,"h":12.405,"l":12.01,"n":6527,"o":12.15,"t":"2026-01-20T05:00:00Z","v":398965,"vw":12.273056},{"c":12.33,"h":12.46,"l":12.12,"n":7725,"o":12.33,"t":"2026-01-21T05:00:00Z","v":523067,"vw":12.295105},{"c":12.08,"h":12.505,"l":12.08,"n":6335,"o":12.3,"t":"2026-01-22T05:00:00Z","v":343377,"vw":12.173074},{"c":10.94,"h":12.07,"l":10.9,"n":9301,"o":12.07,"t":"2026-01-23T05:00:00Z","v":526971,"vw":11.232587},{"c":10.74,"h":11,"l":10.58,"n":14572,"o":10.95,"t":"2026-01-26T05:00:00Z","v":1034515,"vw":10.73948},{"c":10.4,"h":10.68,"l":10.335,"n":12419,"o":10.61,"t":"2026-01-27T05:00:00Z","v":862698,"vw":10.415668},{"c":10.2,"h":10.51,"l":10.1601,"n":11161,"o":10.39,"t":"2026-01-28T05:00:00Z","v":551446,"vw":10.230075},{"c":10.3,"h":10.41,"l":9.97,"n":11145,"o":10.25,"t":"2026-01-29T05:00:00Z","v":627952,"vw":10.303759},{"c":10.61,"h":10.645,"l":10.22,"n":10618,"o":10.22,"t":"2026-01-30T05:00:00Z","v":795125,"vw":10.569586},{"c":10.94,"h":11.18,"l":10.535,"n":11652,"o":10.61,"t":"2026-02-02T05:00:00Z","v":650835,"vw":10.977261},{"c":10.91,"h":11.36,"l":10.79,"n":13029,"o":10.9,"t":"2026-02-03T05:00:00Z","v":838661,"vw":10.923642},{"c":11.35,"h":11.57,"l":10.9101,"n":15400,"o":11.02,"t":"2026-02-04T05:00:00Z","v":865685,"vw":11.375012},{"c":10.47,"h":13.445,"l":9.91,"n":21259,"o":12.61,"t":"2026-02-05T05:00:00Z","v":1649586,"vw":10.702509},{"c":10.865,"h":11.07,"l":10.46,"n":21099,"o":10.52,"t":"2026-02-06T05:00:00Z","v":1351260,"vw":10.798125},{"c":10.3,"h":10.77,"l":10.03,"n":16478,"o":10.75,"t":"2026-02-09T05:00:00Z","v":1351105,"vw":10.310921},{"c":10.29,"h":10.5,"l":10.085,"n":14269,"o":10.23,"t":"2026-02-10T05:00:00Z","v":1237352,"vw":10.291143},{"c":10.06,"h":10.22,"l":9.95,"n":14006,"o":10.22,"t":"2026-02-11T05:00:00Z","v":980592,"vw":10.086099},{"c":10,"h":10.39,"l":9.925,"n":16740,"o":10.19,"t":"2026-02-12T05:00:00Z","v":1447040,"vw":10.06752},{"c":10.17,"h":10.37,"l":9.95,"n":13147,"o":10.02,"t":"2026-02-13T05:00:00Z","v":1093528,"vw":10.164064},{"c":10.27,"h":10.44,"l":10.12,"n":13315,"o":10.2,"t":"2026-02-17T05:00:00Z","v":1105868,"vw":10.264631},{"c":10.48,"h":10.59,"l":10.21,"n":10901,"o":10.25,"t":"2026-02-18T05:00:00Z","v":726800,"vw":10.472429},{"c":10.53,"h":10.7,"l":10.36,"n":10397,"o":10.47,"t":"2026-02-19T05:00:00Z","v":737895,"vw":10.523954},{"c":10.73,"h":10.9,"l":10.49,"n":10361,"o":10.56,"t":"2026-02-20T05:00:00Z","v":1048429,"vw":10.709191},{"c":10.57,"h":10.77,"l":10.46,"n":9381,"o":10.68,"t":"2026-02-23T05:00:00Z","v":632998,"vw":10.59574},{"c":10.28,"h":10.7699,"l":10.22,"n":10299,"o":10.53,"t":"2026-02-24T05:00:00Z","v":901372,"vw":10.380744},{"c":10.32,"h":10.52,"l":10.1,"n":9148,"o":10.34,"t":"2026-02-25T05:00:00Z","v":686983,"vw":10.330255},{"c":10.48,"h":10.62,"l":10.3201,"n":10274,"o":10.34,"t":"2026-02-26T05:00:00Z","v":736136,"vw":10.491228},{"c":10.26,"h":10.34,"l":10.11,"n":8882,"o":10.3,"t":"2026-02-27T05:00:00Z","v":824316,"vw":10.242026},{"c":9.99,"h":10.18,"l":9.9627,"n":9086,"o":10.02,"t":"2026-03-02T05:00:00Z","v":593312,"vw":10.025678},{"c":9.71,"h":9.94,"l":9.59,"n":14259,"o":9.84,"t":"2026-03-03T05:00:00Z","v":984191,"vw":9.755745},{"c":9.61,"h":9.84,"l":9.61,"n":12542,"o":9.72,"t":"2026-03-04T05:00:00Z","v":824747,"vw":9.648671},{"c":9.44,"h":9.63,"l":9.31,"n":15633,"o":9.55,"t":"2026-03-05T05:00:00Z","v":1335886,"vw":9.446643},{"c":9.07,"h":9.35,"l":9.06,"n":13220,"o":9.31,"t":"2026-03-06T05:00:00Z","v":997302,"vw":9.127542},{"c":9.23,"h":9.3,"l":8.81,"n":17326,"o":8.98,"t":"2026-03-09T04:00:00Z","v":945404,"vw":9.126774},{"c":9.09,"h":9.3,"l":8.97,"n":14173,"o":9.21,"t":"2026-03-10T04:00:00Z","v":781603,"vw":9.129637},{"c":9,"h":9.13,"l":8.78,"n":14334,"o":9.01,"t":"2026-03-11T04:00:00Z","v":794698,"vw":8.944512},{"c":8.81,"h":9.05,"l":8.77,"n":14131,"o":8.85,"t":"2026-03-12T04:00:00Z","v":876247,"vw":8.853441},{"c":8.79,"h":8.95,"l":8.775,"n":10456,"o":8.83,"t":"2026-03-13T04:00:00Z","v":725227,"vw":8.817265},{"c":8.82,"h":8.99,"l":8.78,"n":10097,"o":8.8,"t":"2026-03-16T04:00:00Z","v":870556,"vw":8.863727},{"c":8.91,"h":9.21,"l":8.86,"n":11256,"o":8.93,"t":"2026-03-17T04:00:00Z","v":731425,"vw":8.944459},{"c":8.86,"h":8.94,"l":8.72,"n":12142,"o":8.77,"t":"2026-03-18T04:00:00Z","v":715876,"vw":8.833142},{"c":9.12,"h":9.465,"l":8.89,"n":14626,"o":8.95,"t":"2026-03-19T04:00:00Z","v":926728,"vw":9.245813},{"c":8.89,"h":9.325,"l":8.87,"n":17608,"o":9.21,"t":"2026-03-20T04:00:00Z","v":2137758,"vw":8.935357},{"c":9.03,"h":9.24,"l":8.95,"n":11960,"o":9.2,"t":"2026-03-23T04:00:00Z","v":1104404,"vw":9.049758},{"c":9.01,"h":9.08,"l":8.85,"n":11231,"o":8.94,"t":"2026-03-24T04:00:00Z","v":694421,"vw":8.970633},{"c":9,"h":9.175,"l":8.84,"n":10582,"o":9.11,"t":"2026-03-25T04:00:00Z","v":767980,"vw":8.992882},{"c":8.87,"h":9.17,"l":8.67,"n":12351,"o":8.95,"t":"2026-03-26T04:00:00Z","v":816313,"vw":8.852491},{"c":8.57,"h":8.925,"l":8.47,"n":10629,"o":8.81,"t":"2026-03-27T04:00:00Z","v":818819,"vw":8.624315},{"c":8.84,"h":8.93,"l":8.57,"n":13423,"o":8.57,"t":"2026-03-30T04:00:00Z","v":1009544,"vw":8.801481},{"c":8.84,"h":9.25,"l":8.74,"n":13732,"o":9.02,"t":"2026-03-31T04:00:00Z","v":1044236,"vw":8.862847},{"c":8.79,"h":8.87,"l":8.53,"n":13002,"o":8.87,"t":"2026-04-01T04:00:00Z","v":990266,"vw":8.782883},{"c":8.85,"h":8.96,"l":8.51,"n":12816,"o":8.66,"t":"2026-04-02T04:00:00Z","v":1084208,"vw":8.81938},{"c":8.93,"h":9.02,"l":8.73,"n":10680,"o":8.81,"t":"2026-04-06T04:00:00Z","v":817398,"vw":8.916446},{"c":8.83,"h":9,"l":8.795,"n":8443,"o":8.88,"t":"2026-04-07T04:00:00Z","v":511309,"vw":8.866345},{"c":8.88,"h":9.19,"l":8.825,"n":8130,"o":9.13,"t":"2026-04-08T04:00:00Z","v":497792,"vw":8.906749},{"c":8.87,"h":8.92,"l":8.6,"n":8221,"o":8.8,"t":"2026-04-09T04:00:00Z","v":683021,"vw":8.827026},{"c":8.85,"h":8.99,"l":8.745,"n":7594,"o":8.88,"t":"2026-04-10T04:00:00Z","v":486265,"vw":8.8605},{"c":9.26,"h":9.26,"l":8.775,"n":10073,"o":8.81,"t":"2026-04-13T04:00:00Z","v":674922,"vw":9.125192},{"c":9.46,"h":9.725,"l":9.34,"n":9233,"o":9.44,"t":"2026-04-14T04:00:00Z","v":693338,"vw":9.512029},{"c":9.61,"h":9.69,"l":9.38,"n":8419,"o":9.49,"t":"2026-04-15T04:00:00Z","v":512981,"vw":9.603841},{"c":9.51,"h":9.706,"l":9.48,"n":6500,"o":9.57,"t":"2026-04-16T04:00:00Z","v":570056,"vw":9.533103},{"c":9.78,"h":9.89,"l":9.62,"n":7518,"o":9.7,"t":"2026-04-17T04:00:00Z","v":801720,"vw":9.766002},{"c":9.6,"h":9.9,"l":9.59,"n":7175,"o":9.69,"t":"2026-04-20T04:00:00Z","v":713208,"vw":9.756396},{"c":9.13,"h":9.65,"l":9.12,"n":8399,"o":9.6,"t":"2026-04-21T04:00:00Z","v":641979,"vw":9.258121},{"c":9.21,"h":9.39,"l":9.14,"n":11063,"o":9.16,"t":"2026-04-22T04:00:00Z","v":713700,"vw":9.264099},{"c":9.15,"h":9.2,"l":8.975,"n":8463,"o":9.14,"t":"2026-04-23T04:00:00Z","v":560953,"vw":9.099565},{"c":9.22,"h":9.285,"l":9,"n":7151,"o":9.1,"t":"2026-04-24T04:00:00Z","v":529374,"vw":9.206564},{"c":9.24,"h":9.4,"l":9.17,"n":11168,"o":9.2,"t":"2026-04-27T04:00:00Z","v":808149,"vw":9.256812},{"c":9.03,"h":9.35,"l":9.025,"n":11691,"o":9.32,"t":"2026-04-28T04:00:00Z","v":780007,"vw":9.149515},{"c":8.71,"h":9.11,"l":8.68,"n":11751,"o":9.03,"t":"2026-04-29T04:00:00Z","v":1007159,"vw":8.817891},{"c":9.15,"h":9.18,"l":8.66,"n":10300,"o":8.71,"t":"2026-04-30T04:00:00Z","v":754703,"vw":9.036273},{"c":9.23,"h":9.26,"l":9.04,"n":13189,"o":9.18,"t":"2026-05-01T04:00:00Z","v":746078,"vw":9.195107},{"c":9.25,"h":9.43,"l":9.14,"n":14284,"o":9.14,"t":"2026-05-04T04:00:00Z","v":1106148,"vw":9.276525},{"c":3.9,"h":5.11,"l":3.89,"n":92622,"o":5.065,"t":"2026-05-05T04:00:00Z","v":16136922,"vw":4.208179},{"c":3.56,"h":4.06,"l":3.55,"n":45197,"o":3.99,"t":"2026-05-06T04:00:00Z","v":8503705,"vw":3.728677},{"c":3.6,"h":3.79,"l":3.45,"n":41593,"o":3.54,"t":"2026-05-07T04:00:00Z","v":5774379,"vw":3.633304},{"c":3.64,"h":3.75,"l":3.47,"n":37928,"o":3.63,"t":"2026-05-08T04:00:00Z","v":6510313,"vw":3.626371},{"c":3.36,"h":3.77,"l":3.23,"n":34912,"o":3.65,"t":"2026-05-11T04:00:00Z","v":5708274,"vw":3.392833},{"c":3.41,"h":3.46,"l":3.26,"n":21225,"o":3.32,"t":"2026-05-12T04:00:00Z","v":2834481,"vw":3.366931},{"c":3.12,"h":3.37,"l":3.11,"n":29021,"o":3.36,"t":"2026-05-13T04:00:00Z","v":4930590,"vw":3.190828},{"c":3.14,"h":3.305,"l":3.09,"n":19820,"o":3.09,"t":"2026-05-14T04:00:00Z","v":3011544,"vw":3.194367},{"c":3.14,"h":3.22,"l":3.08,"n":19617,"o":3.12,"t":"2026-05-15T04:00:00Z","v":2783389,"vw":3.151261},{"c":3.03,"h":3.24,"l":2.9925,"n":19585,"o":3.09,"t":"2026-05-18T04:00:00Z","v":3438842,"vw":3.053805},{"c":2.9,"h":3.07,"l":2.88,"n":18076,"o":3.03,"t":"2026-05-19T04:00:00Z","v":3193089,"vw":2.935845},{"c":3.06,"h":3.08,"l":2.77,"n":16700,"o":2.87,"t":"2026-05-20T04:00:00Z","v":2833911,"vw":2.959269},{"c":3.32,"h":3.345,"l":2.98,"n":19338,"o":3.06,"t":"2026-05-21T04:00:00Z","v":2510065,"vw":3.22768},{"c":3.32,"h":3.41,"l":3.225,"n":14113,"o":3.32,"t":"2026-05-22T04:00:00Z","v":1768152,"vw":3.297714},{"c":3.32,"h":3.39,"l":3.27,"n":11693,"o":3.3,"t":"2026-05-26T04:00:00Z","v":1506942,"vw":3.327562},{"c":3.29,"h":3.34,"l":3.13,"n":12099,"o":3.28,"t":"2026-05-27T04:00:00Z","v":1701999,"vw":3.243031},{"c":3.33,"h":3.39,"l":3.26,"n":12134,"o":3.32,"t":"2026-05-28T04:00:00Z","v":1469354,"vw":3.313964},{"c":3.38,"h":3.405,"l":3.23,"n":12262,"o":3.33,"t":"2026-05-29T04:00:00Z","v":2022372,"vw":3.347996},{"c":3.29,"h":3.395,"l":3.23,"n":14434,"o":3.34,"t":"2026-06-01T04:00:00Z","v":1793233,"vw":3.30674},{"c":3.49,"h":3.54,"l":3.2211,"n":19381,"o":3.33,"t":"2026-06-02T04:00:00Z","v":2495434,"vw":3.43266},{"c":3.32,"h":3.48,"l":3.31,"n":9935,"o":3.45,"t":"2026-06-03T04:00:00Z","v":1405901,"vw":3.373127},{"c":3.41,"h":3.526,"l":3.33,"n":11391,"o":3.33,"t":"2026-06-04T04:00:00Z","v":1356921,"vw":3.42306},{"c":3.38,"h":3.48,"l":3.37,"n":11907,"o":3.4,"t":"2026-06-05T04:00:00Z","v":1372534,"vw":3.397336},{"c":3.34,"h":3.395,"l":3.31,"n":16153,"o":3.35,"t":"2026-06-08T04:00:00Z","v":1584529,"vw":3.341445},{"c":3.31,"h":3.425,"l":3.25,"n":13643,"o":3.35,"t":"2026-06-09T04:00:00Z","v":1878583,"vw":3.318843},{"c":3.21,"h":3.32,"l":3.185,"n":11631,"o":3.31,"t":"2026-06-10T04:00:00Z","v":1405708,"vw":3.22807},{"c":3.08,"h":3.22,"l":3.02,"n":15768,"o":3.22,"t":"2026-06-11T04:00:00Z","v":2056010,"vw":3.096308},{"c":3.1,"h":3.18,"l":3.04,"n":14170,"o":3.08,"t":"2026-06-12T04:00:00Z","v":1581075,"vw":3.110378},{"c":3.13,"h":3.2299,"l":3.045,"n":13089,"o":3.14,"t":"2026-06-15T04:00:00Z","v":1938964,"vw":3.102521},{"c":3.09,"h":3.27,"l":3.05,"n":14938,"o":3.13,"t":"2026-06-16T04:00:00Z","v":2148519,"vw":3.098094},{"c":3.09,"h":3.2555,"l":3.07,"n":14750,"o":3.07,"t":"2026-06-17T04:00:00Z","v":1991571,"vw":3.147173},{"c":3.11,"h":3.135,"l":3.03,"n":16047,"o":3.1,"t":"2026-06-18T04:00:00Z","v":11422109,"vw":3.107512},{"c":3.03,"h":3.19,"l":3.03,"n":12887,"o":3.16,"t":"2026-06-22T04:00:00Z","v":2123406,"vw":3.098219},{"c":3.13,"h":3.165,"l":3.01,"n":19388,"o":3.035,"t":"2026-06-23T04:00:00Z","v":2208260,"vw":3.108251},{"c":3.1,"h":3.245,"l":3.08,"n":14160,"o":3.1,"t":"2026-06-24T04:00:00Z","v":1859597,"vw":3.147089},{"c":3.11,"h":3.17,"l":3.03,"n":12983,"o":3.11,"t":"2026-06-25T04:00:00Z","v":1467166,"vw":3.087722},{"c":3.49,"h":3.5,"l":3.09,"n":20230,"o":3.09,"t":"2026-06-26T04:00:00Z","v":6217839,"vw":3.40909},{"c":3.31,"h":3.5,"l":3.3,"n":14188,"o":3.46,"t":"2026-06-29T04:00:00Z","v":1766650,"vw":3.36693},{"c":3.26,"h":3.33,"l":3.205,"n":15567,"o":3.33,"t":"2026-06-30T04:00:00Z","v":2413452,"vw":3.253666},{"c":3.36,"h":3.485,"l":3.28,"n":14569,"o":3.28,"t":"2026-07-01T04:00:00Z","v":2023950,"vw":3.388772},{"c":3.35,"h":3.42,"l":3.31,"n":14413,"o":3.42,"t":"2026-07-02T04:00:00Z","v":1851345,"vw":3.352619},{"c":3.28,"h":3.38,"l":3.23,"n":10920,"o":3.38,"t":"2026-07-06T04:00:00Z","v":1316848,"vw":3.293187},{"c":3.37,"h":3.42,"l":3.3001,"n":17831,"o":3.335,"t":"2026-07-07T04:00:00Z","v":2380689,"vw":3.362887},{"c":3.19,"h":3.345,"l":3.175,"n":12366,"o":3.32,"t":"2026-07-08T04:00:00Z","v":1362434,"vw":3.252116},{"c":3.18,"h":3.22,"l":3.12,"n":13179,"o":3.15,"t":"2026-07-09T04:00:00Z","v":1491026,"vw":3.173436},{"c":3.24,"h":3.26,"l":3.15,"n":12602,"o":3.18,"t":"2026-07-10T04:00:00Z","v":1529390,"vw":3.21285},{"c":3.21,"h":3.285,"l":3.14,"n":12683,"o":3.2,"t":"2026-07-13T04:00:00Z","v":1300927,"vw":3.202786},{"c":3.1,"h":3.2,"l":3.07,"n":10258,"o":3.2,"t":"2026-07-14T04:00:00Z","v":1313944,"vw":3.111641},{"c":3.22,"h":3.23,"l":3.1,"n":8466,"o":3.1,"t":"2026-07-15T04:00:00Z","v":1069841,"vw":3.168396},{"c":3.35,"h":3.39,"l":3.22,"n":10998,"o":3.22,"t":"2026-07-16T04:00:00Z","v":1700135,"vw":3.341774},{"c":3.25,"h":3.41,"l":3.25,"n":9500,"o":3.32,"t":"2026-07-17T04:00:00Z","v":1054726,"vw":3.291025},{"c":3.44,"h":3.45,"l":3.275,"n":15080,"o":3.28,"t":"2026-07-20T04:00:00Z","v":1396204,"vw":3.375083},{"c":3.37,"h":3.4696,"l":3.325,"n":11808,"o":3.4,"t":"2026-07-21T04:00:00Z","v":1541791,"vw":3.372238},{"c":3.25,"h":3.375,"l":3.245,"n":6747,"o":3.37,"t":"2026-07-22T04:00:00Z","v":781874,"vw":3.274407},{"c":3.25,"h":3.27,"l":3.1935,"n":8429,"o":3.25,"t":"2026-07-23T04:00:00Z","v":1260904,"vw":3.235561},{"c":3.29,"h":3.355,"l":3.23,"n":7494,"o":3.29,"t":"2026-07-24T04:00:00Z","v":737391,"vw":3.306995},{"c":3.435,"h":3.49,"l":3.34,"n":7766,"o":3.34,"t":"2026-07-27T04:00:00Z","v":875312,"vw":3.440031},{"c":3.59,"h":3.625,"l":3.47,"n":8215,"o":3.47,"t":"2026-07-28T04:00:00Z","v":1031713,"vw":3.582199},{"c":3.68,"h":3.745,"l":3.5698,"n":8968,"o":3.59,"t":"2026-07-29T04:00:00Z","v":1082323,"vw":3.680104},{"c":3.66,"h":3.7,"l":3.575,"n":9877,"o":3.62,"t":"2026-07-30T04:00:00Z","v":1071773,"vw":3.643752},{"c":3.64,"h":3.69,"l":3.525,"n":9714,"o":3.61,"t":"2026-07-31T04:00:00Z","v":1252905,"vw":3.611491},{"c":3.72,"h":3.8984,"l":3.67,"n":9735,"o":3.69,"t":"2026-08-03T04:00:00Z","v":1122538,"vw":3.753249},{"c":3.82,"h":3.85,"l":3.7,"n":11486,"o":3.7,"t":"2026-08-04T04:00:00Z","v":1047901,"vw":3.805643},{"c":3.57,"h":3.81,"l":3.51,"n":10926,"o":3.81,"t":"2026-08-05T04:00:00Z","v":1096679,"vw":3.576358},{"c":3.5,"h":3.6189,"l":3.47,"n":11048,"o":3.52,"t":"2026-08-06T04:00:00Z","v":1321827,"vw":3.534467},{"c":4.42,"h":4.69,"l":3.96,"n":37023,"o":4.14,"t":"2026-08-07T04:00:00Z","v":5585913,"vw":4.435546},{"c":4.99,"h":5.01,"l":4.2,"n":28497,"o":4.44,"t":"2026-08-10T04:00:00Z","v":4010478,"vw":4.810902},{"c":4.88,"h":5.14,"l":4.845,"n":21551,"o":4.92,"t":"2026-08-11T04:00:00Z","v":2463839,"vw":5.008782},{"c":4.75,"h":4.9999,"l":4.63,"n":14094,"o":4.99,"t":"2026-08-12T04:00:00Z","v":1651064,"vw":4.74385},{"c":5.11,"h":5.22,"l":4.72,"n":19753,"o":4.72,"t":"2026-08-13T04:00:00Z","v":2617097,"vw":5.064975},{"c":5.1,"h":5.21,"l":4.985,"n":13516,"o":5.16,"t":"2026-08-14T04:00:00Z","v":1538572,"vw":5.097189},{"c":5.13,"h":5.26,"l":4.975,"n":13383,"o":5.02,"t":"2026-08-17T04:00:00Z","v":1562955,"vw":5.08721},{"c":5.1,"h":5.38,"l":5.065,"n":12524,"o":5.13,"t":"2026-08-18T04:00:00Z","v":1104954,"vw":5.188521},{"c":5.42,"h":5.43,"l":5.1,"n":12413,"o":5.1,"t":"2026-08-19T04:00:00Z","v":1263617,"vw":5.36676},{"c":5.46,"h":5.625,"l":5.32,"n":15705,"o":5.32,"t":"2026-08-20T04:00:00Z","v":1320245,"vw":5.528835},{"c":5.23,"h":5.47,"l":5.12,"n":11332,"o":5.43,"t":"2026-08-21T04:00:00Z","v":1126914,"vw":5.241549},{"c":4.99,"h":5.275,"l":4.95,"n":10162,"o":5.195,"t":"2026-08-24T04:00:00Z","v":988210,"vw":5.050293},{"c":5.03,"h":5.04,"l":4.875,"n":10186,"o":4.99,"t":"2026-08-25T04:00:00Z","v":1287425,"vw":4.987926},{"c":4.96,"h":5.015,"l":4.89,"n":9172,"o":4.98,"t":"2026-08-26T04:00:00Z","v":816788,"vw":4.966159},{"c":4.97,"h":5,"l":4.8,"n":10208,"o":4.9,"t":"2026-08-27T04:00:00Z","v":952356,"vw":4.899549},{"c":5.05,"h":5.1793,"l":4.99,"n":11065,"o":5.03,"t":"2026-08-28T04:00:00Z","v":1471524,"vw":5.070034},{"c":5.14,"h":5.235,"l":4.92,"n":10146,"o":5,"t":"2026-08-31T04:00:00Z","v":2765978,"vw":5.133435},{"c":5.25,"h":5.315,"l":5.06,"n":15154,"o":5.07,"t":"2026-09-01T04:00:00Z","v":2086538,"vw":5.241314},{"c":5.69,"h":5.695,"l":5.27,"n":10991,"o":5.27,"t":"2026-09-02T04:00:00Z","v":1298769,"vw":5.589952},{"c":5.69,"h":5.77,"l":5.505,"n":13571,"o":5.7,"t":"2026-09-03T04:00:00Z","v":1159758,"vw":5.660917},{"c":5.8,"h":5.91,"l":5.6,"n":11695,"o":5.63,"t":"2026-09-04T04:00:00Z","v":996163,"vw":5.81235},{"c":5.55,"h":5.76,"l":5.475,"n":15679,"o":5.71,"t":"2026-09-08T04:00:00Z","v":1358683,"vw":5.570444},{"c":5.12,"h":5.6,"l":5.06,"n":12880,"o":5.45,"t":"2026-09-09T04:00:00Z","v":1523387,"vw":5.218597},{"c":4.89,"h":5.065,"l":4.87,"n":13192,"o":5.05,"t":"2026-09-10T04:00:00Z","v":1374453,"vw":4.933993},{"c":4.94,"h":5.0355,"l":4.89,"n":10381,"o":4.93,"t":"2026-09-11T04:00:00Z","v":1131299,"vw":4.932016},{"c":5.24,"h":5.3,"l":4.98,"n":11214,"o":5,"t":"2026-09-14T04:00:00Z","v":907819,"vw":5.192523},{"c":5.09,"h":5.285,"l":5.035,"n":8990,"o":5.21,"t":"2026-09-15T04:00:00Z","v":703375,"vw":5.087314},{"c":5.13,"h":5.2899,"l":5.09,"n":8443,"o":5.09,"t":"2026-09-16T04:00:00Z","v":717834,"vw":5.191488},{"c":5.19,"h":5.215,"l":5.072,"n":8572,"o":5.18,"t":"2026-09-17T04:00:00Z","v":570576,"vw":5.166849},{"c":5.29,"h":5.3,"l":5.09,"n":10193,"o":5.13,"t":"2026-09-18T04:00:00Z","v":3512882,"vw":5.256125},{"c":5.3,"h":5.345,"l":5.13,"n":9884,"o":5.24,"t":"2026-09-21T04:00:00Z","v":929063,"vw":5.230797},{"c":5.59,"h":5.605,"l":5.38,"n":9468,"o":5.38,"t":"2026-09-22T04:00:00Z","v":680526,"vw":5.535999},{"c":5.58,"h":5.655,"l":5.54,"n":9046,"o":5.59,"t":"2026-09-23T04:00:00Z","v":691918,"vw":5.577499},{"c":5.62,"h":5.72,"l":5.45,"n":9234,"o":5.63,"t":"2026-09-24T04:00:00Z","v":923384,"vw":5.576629},{"c":5.9,"h":5.93,"l":5.63,"n":8117,"o":5.67,"t":"2026-09-25T04:00:00Z","v":790546,"vw":5.838504},{"c":5.93,"h":5.98,"l":5.76,"n":7354,"o":5.83,"t":"2026-09-28T04:00:00Z","v":680570,"vw":5.910185},{"c":5.76,"h":5.96,"l":5.65,"n":11650,"o":5.93,"t":"2026-09-29T04:00:00Z","v":990925,"vw":5.758186},{"c":5.66,"h":5.9,"l":5.63,"n":9598,"o":5.81,"t":"2026-09-30T04:00:00Z","v":1417544,"vw":5.697153},{"c":5.79,"h":5.955,"l":5.65,"n":13815,"o":5.735,"t":"2026-10-01T04:00:00Z","v":1048110,"vw":5.827224},{"c":5.65,"h":5.82,"l":5.49,"n":11498,"o":5.79,"t":"2026-10-02T04:00:00Z","v":1143252,"vw":5.643963},{"c":5.88,"h":5.97,"l":5.565,"n":11173,"o":5.59,"t":"2026-10-05T04:00:00Z","v":1044813,"vw":5.797436},{"c":5.95,"h":6.145,"l":5.8,"n":11533,"o":5.9,"t":"2026-10-06T04:00:00Z","v":1206025,"vw":5.994419},{"c":5.91,"h":6.16,"l":5.86,"n":12371,"o":5.86,"t":"2026-10-07T04:00:00Z","v":994140,"vw":6.016632},{"c":5.75,"h":5.9749,"l":5.725,"n":10450,"o":5.89,"t":"2026-10-08T04:00:00Z","v":1138999,"vw":5.786037},{"c":5.685,"h":5.95,"l":5.67,"n":8724,"o":5.74,"t":"2026-10-09T04:00:00Z","v":583131,"vw":5.786822},{"c":5.99,"h":6.11,"l":5.77,"n":11758,"o":5.77,"t":"2026-10-12T04:00:00Z","v":1053620,"vw":6.012478},{"c":6.2,"h":6.24,"l":5.925,"n":8466,"o":6.01,"t":"2026-10-13T04:00:00Z","v":732897,"vw":6.148866},{"c":6.18,"h":6.25,"l":6.11,"n":8224,"o":6.19,"t":"2026-10-14T04:00:00Z","v":651500,"vw":6.168251},{"c":6.45,"h":6.58,"l":6.19,"n":9637,"o":6.19,"t":"2026-10-15T04:00:00Z","v":983749,"vw":6.469591},{"c":6.27,"h":6.53,"l":6.26,"n":8092,"o":6.51,"t":"2026-10-16T04:00:00Z","v":622717,"vw":6.354928},{"c":6.21,"h":6.395,"l":6.2,"n":9304,"o":6.395,"t":"2026-10-19T04:00:00Z","v":899670,"vw":6.25471},{"c":6.42,"h":6.515,"l":6.205,"n":9743,"o":6.29,"t":"2026-10-20T04:00:00Z","v":746165,"vw":6.391601},{"c":6.68,"h":6.735,"l":6.35,"n":9326,"o":6.37,"t":"2026-10-21T04:00:00Z","v":706720,"vw":6.641361},{"c":6.86,"h":6.9,"l":6.625,"n":10537,"o":6.64,"t":"2026-10-22T04:00:00Z","v":922054,"vw":6.830173}],"volatilityBars":[{"c":5.28,"h":5.28,"l":5.28,"n":4,"o":5.28,"t":"2026-09-21T13:15:00Z","v":370,"vw":5.28},{"c":5.3,"h":5.3,"l":5.23,"n":427,"o":5.24,"t":"2026-09-21T13:30:00Z","v":34748,"vw":5.261466},{"c":5.335,"h":5.345,"l":5.28,"n":319,"o":5.29,"t":"2026-09-21T13:45:00Z","v":26959,"vw":5.311815},{"c":5.215,"h":5.33,"l":5.21,"n":596,"o":5.33,"t":"2026-09-21T14:00:00Z","v":52683,"vw":5.291677},{"c":5.15,"h":5.22,"l":5.15,"n":255,"o":5.215,"t":"2026-09-21T14:15:00Z","v":35235,"vw":5.172073},{"c":5.18,"h":5.185,"l":5.13,"n":587,"o":5.15,"t":"2026-09-21T14:30:00Z","v":44762,"vw":5.152422},{"c":5.14,"h":5.19,"l":5.14,"n":309,"o":5.185,"t":"2026-09-21T14:45:00Z","v":51420,"vw":5.177787},{"c":5.145,"h":5.15,"l":5.13,"n":166,"o":5.14,"t":"2026-09-21T15:00:00Z","v":10457,"vw":5.14641},{"c":5.165,"h":5.175,"l":5.145,"n":171,"o":5.145,"t":"2026-09-21T15:15:00Z","v":12683,"vw":5.162331},{"c":5.205,"h":5.205,"l":5.165,"n":259,"o":5.165,"t":"2026-09-21T15:30:00Z","v":15290,"vw":5.18847},{"c":5.185,"h":5.21,"l":5.185,"n":190,"o":5.21,"t":"2026-09-21T15:45:00Z","v":8989,"vw":5.193747},{"c":5.185,"h":5.1892,"l":5.16,"n":387,"o":5.185,"t":"2026-09-21T16:00:00Z","v":25100,"vw":5.174128},{"c":5.16,"h":5.185,"l":5.16,"n":167,"o":5.185,"t":"2026-09-21T16:15:00Z","v":9045,"vw":5.176141},{"c":5.16,"h":5.185,"l":5.16,"n":198,"o":5.165,"t":"2026-09-21T16:30:00Z","v":10808,"vw":5.174929},{"c":5.155,"h":5.17,"l":5.155,"n":122,"o":5.165,"t":"2026-09-21T16:45:00Z","v":10821,"vw":5.162052},{"c":5.155,"h":5.16,"l":5.15,"n":106,"o":5.155,"t":"2026-09-21T17:00:00Z","v":4247,"vw":5.15492},{"c":5.165,"h":5.17,"l":5.15,"n":377,"o":5.155,"t":"2026-09-21T17:15:00Z","v":33185,"vw":5.160517},{"c":5.2,"h":5.2,"l":5.16,"n":242,"o":5.1638,"t":"2026-09-21T17:30:00Z","v":17318,"vw":5.186406},{"c":5.205,"h":5.205,"l":5.185,"n":219,"o":5.205,"t":"2026-09-21T17:45:00Z","v":11662,"vw":5.196739},{"c":5.215,"h":5.22,"l":5.2,"n":225,"o":5.205,"t":"2026-09-21T18:00:00Z","v":15373,"vw":5.213342},{"c":5.21,"h":5.22,"l":5.195,"n":360,"o":5.215,"t":"2026-09-21T18:15:00Z","v":32803,"vw":5.203378},{"c":5.2092,"h":5.215,"l":5.205,"n":239,"o":5.21,"t":"2026-09-21T18:30:00Z","v":10610,"vw":5.209167},{"c":5.225,"h":5.235,"l":5.205,"n":417,"o":5.21,"t":"2026-09-21T18:45:00Z","v":38657,"vw":5.223969},{"c":5.235,"h":5.25,"l":5.225,"n":415,"o":5.225,"t":"2026-09-21T19:00:00Z","v":30853,"vw":5.237874},{"c":5.235,"h":5.24,"l":5.23,"n":370,"o":5.235,"t":"2026-09-21T19:15:00Z","v":24001,"vw":5.235213},{"c":5.215,"h":5.24,"l":5.205,"n":581,"o":5.235,"t":"2026-09-21T19:30:00Z","v":74387,"vw":5.220633},{"c":5.3,"h":5.3,"l":5.21,"n":1227,"o":5.215,"t":"2026-09-21T19:45:00Z","v":128748,"vw":5.260365},{"c":5.25,"h":5.3,"l":5.25,"n":14,"o":5.3,"t":"2026-09-21T20:00:00Z","v":121598,"vw":5.299914},{"c":5.194,"h":5.194,"l":5.194,"n":1,"o":5.194,"t":"2026-09-21T21:00:00Z","v":2015,"vw":5.194},{"c":5.435,"h":5.46,"l":5.38,"n":265,"o":5.38,"t":"2026-09-22T13:30:00Z","v":18465,"vw":5.41764},{"c":5.4399,"h":5.445,"l":5.42,"n":247,"o":5.43,"t":"2026-09-22T13:45:00Z","v":15913,"vw":5.433786},{"c":5.495,"h":5.5,"l":5.42,"n":380,"o":5.43,"t":"2026-09-22T14:00:00Z","v":39364,"vw":5.459303},{"c":5.46,"h":5.495,"l":5.45,"n":378,"o":5.495,"t":"2026-09-22T14:15:00Z","v":29218,"vw":5.468724},{"c":5.425,"h":5.46,"l":5.425,"n":338,"o":5.46,"t":"2026-09-22T14:30:00Z","v":13903,"vw":5.438774},{"c":5.43,"h":5.455,"l":5.42,"n":328,"o":5.43,"t":"2026-09-22T14:45:00Z","v":12423,"vw":5.435333},{"c":5.47,"h":5.47,"l":5.4399,"n":265,"o":5.44,"t":"2026-09-22T15:00:00Z","v":10154,"vw":5.45469},{"c":5.485,"h":5.485,"l":5.46,"n":335,"o":5.465,"t":"2026-09-22T15:15:00Z","v":15956,"vw":5.467129},{"c":5.455,"h":5.48,"l":5.45,"n":271,"o":5.48,"t":"2026-09-22T15:30:00Z","v":13039,"vw":5.462409},{"c":5.47,"h":5.47,"l":5.455,"n":277,"o":5.455,"t":"2026-09-22T15:45:00Z","v":13059,"vw":5.462917},{"c":5.485,"h":5.495,"l":5.475,"n":196,"o":5.475,"t":"2026-09-22T16:00:00Z","v":10774,"vw":5.488464},{"c":5.495,"h":5.4977,"l":5.485,"n":262,"o":5.485,"t":"2026-09-22T16:15:00Z","v":8339,"vw":5.491772},{"c":5.48,"h":5.5,"l":5.48,"n":242,"o":5.495,"t":"2026-09-22T16:30:00Z","v":13227,"vw":5.489909},{"c":5.485,"h":5.505,"l":5.475,"n":236,"o":5.475,"t":"2026-09-22T16:45:00Z","v":16193,"vw":5.493199},{"c":5.475,"h":5.485,"l":5.47,"n":223,"o":5.485,"t":"2026-09-22T17:00:00Z","v":6807,"vw":5.479633},{"c":5.47,"h":5.475,"l":5.47,"n":188,"o":5.475,"t":"2026-09-22T17:15:00Z","v":6573,"vw":5.473735},{"c":5.505,"h":5.505,"l":5.46,"n":309,"o":5.475,"t":"2026-09-22T17:30:00Z","v":25033,"vw":5.479924},{"c":5.55,"h":5.555,"l":5.505,"n":424,"o":5.505,"t":"2026-09-22T17:45:00Z","v":24103,"vw":5.525135},{"c":5.55,"h":5.56,"l":5.55,"n":223,"o":5.55,"t":"2026-09-22T18:00:00Z","v":12550,"vw":5.555615},{"c":5.58,"h":5.58,"l":5.5423,"n":128,"o":5.545,"t":"2026-09-22T18:15:00Z","v":11695,"vw":5.559758},{"c":5.565,"h":5.585,"l":5.56,"n":229,"o":5.575,"t":"2026-09-22T18:30:00Z","v":18696,"vw":5.571039},{"c":5.575,"h":5.58,"l":5.565,"n":288,"o":5.565,"t":"2026-09-22T18:45:00Z","v":24171,"vw":5.569008},{"c":5.595,"h":5.5999,"l":5.575,"n":262,"o":5.575,"t":"2026-09-22T19:00:00Z","v":30383,"vw":5.588715},{"c":5.595,"h":5.6,"l":5.585,"n":198,"o":5.6,"t":"2026-09-22T19:15:00Z","v":13662,"vw":5.593075},{"c":5.585,"h":5.605,"l":5.585,"n":673,"o":5.59,"t":"2026-09-22T19:30:00Z","v":73007,"vw":5.59405},{"c":5.6,"h":5.6,"l":5.56,"n":1114,"o":5.585,"t":"2026-09-22T19:45:00Z","v":97860,"vw":5.588891},{"c":5.59,"h":5.59,"l":5.59,"n":10,"o":5.59,"t":"2026-09-22T20:00:00Z","v":92184,"vw":5.59},{"c":5.58,"h":5.655,"l":5.57,"n":249,"o":5.59,"t":"2026-09-23T13:30:00Z","v":15435,"vw":5.609728},{"c":5.594,"h":5.61,"l":5.57,"n":164,"o":5.57,"t":"2026-09-23T13:45:00Z","v":9445,"vw":5.593618},{"c":5.615,"h":5.615,"l":5.56,"n":691,"o":5.6,"t":"2026-09-23T14:00:00Z","v":58719,"vw":5.591744},{"c":5.575,"h":5.63,"l":5.565,"n":319,"o":5.61,"t":"2026-09-23T14:15:00Z","v":19998,"vw":5.596811},{"c":5.54,"h":5.59,"l":5.54,"n":181,"o":5.58,"t":"2026-09-23T14:30:00Z","v":6253,"vw":5.566829},{"c":5.575,"h":5.585,"l":5.55,"n":295,"o":5.55,"t":"2026-09-23T14:45:00Z","v":15325,"vw":5.569631},{"c":5.575,"h":5.575,"l":5.5615,"n":172,"o":5.57,"t":"2026-09-23T15:00:00Z","v":9935,"vw":5.571152},{"c":5.55,"h":5.6,"l":5.55,"n":384,"o":5.575,"t":"2026-09-23T15:15:00Z","v":26419,"vw":5.578213},{"c":5.56,"h":5.56,"l":5.54,"n":155,"o":5.545,"t":"2026-09-23T15:30:00Z","v":5305,"vw":5.553128},{"c":5.5691,"h":5.5691,"l":5.55,"n":211,"o":5.56,"t":"2026-09-23T15:45:00Z","v":9449,"vw":5.556167},{"c":5.59,"h":5.59,"l":5.56,"n":206,"o":5.565,"t":"2026-09-23T16:00:00Z","v":12824,"vw":5.570046},{"c":5.575,"h":5.585,"l":5.56,"n":212,"o":5.585,"t":"2026-09-23T16:15:00Z","v":14737,"vw":5.571524},{"c":5.585,"h":5.595,"l":5.55,"n":392,"o":5.58,"t":"2026-09-23T16:30:00Z","v":35259,"vw":5.569416},{"c":5.585,"h":5.5899,"l":5.58,"n":203,"o":5.58,"t":"2026-09-23T16:45:00Z","v":11165,"vw":5.585241},{"c":5.555,"h":5.58,"l":5.555,"n":205,"o":5.58,"t":"2026-09-23T17:00:00Z","v":21007,"vw":5.570393},{"c":5.565,"h":5.57,"l":5.55,"n":291,"o":5.55,"t":"2026-09-23T17:15:00Z","v":19551,"vw":5.562647},{"c":5.57,"h":5.57,"l":5.555,"n":236,"o":5.565,"t":"2026-09-23T17:30:00Z","v":17507,"vw":5.559782},{"c":5.585,"h":5.585,"l":5.56,"n":220,"o":5.57,"t":"2026-09-23T17:45:00Z","v":10388,"vw":5.572761},{"c":5.58,"h":5.58,"l":5.56,"n":177,"o":5.58,"t":"2026-09-23T18:00:00Z","v":8751,"vw":5.570921},{"c":5.585,"h":5.605,"l":5.5723,"n":219,"o":5.575,"t":"2026-09-23T18:15:00Z","v":26310,"vw":5.58356},{"c":5.585,"h":5.585,"l":5.57,"n":328,"o":5.585,"t":"2026-09-23T18:30:00Z","v":15942,"vw":5.577604},{"c":5.565,"h":5.585,"l":5.565,"n":259,"o":5.585,"t":"2026-09-23T18:45:00Z","v":11984,"vw":5.572203},{"c":5.585,"h":5.59,"l":5.555,"n":309,"o":5.565,"t":"2026-09-23T19:00:00Z","v":35607,"vw":5.57371},{"c":5.57,"h":5.585,"l":5.56,"n":257,"o":5.585,"t":"2026-09-23T19:15:00Z","v":19029,"vw":5.578415},{"c":5.565,"h":5.57,"l":5.56,"n":282,"o":5.565,"t":"2026-09-23T19:30:00Z","v":18866,"vw":5.563707},{"c":5.585,"h":5.59,"l":5.55,"n":1011,"o":5.565,"t":"2026-09-23T19:45:00Z","v":84089,"vw":5.573119},{"c":5.58,"h":5.58,"l":5.58,"n":12,"o":5.58,"t":"2026-09-23T20:00:00Z","v":130028,"vw":5.58},{"c":5.5823,"h":5.5823,"l":5.5823,"n":1,"o":5.5823,"t":"2026-09-23T21:30:00Z","v":100,"vw":5.5823},{"c":5.58,"h":5.58,"l":5.58,"n":5,"o":5.58,"t":"2026-09-24T11:45:00Z","v":162,"vw":5.58},{"c":5.57,"h":5.72,"l":5.56,"n":308,"o":5.63,"t":"2026-09-24T13:30:00Z","v":31294,"vw":5.635958},{"c":5.53,"h":5.56,"l":5.515,"n":223,"o":5.555,"t":"2026-09-24T13:45:00Z","v":13424,"vw":5.531815},{"c":5.515,"h":5.57,"l":5.495,"n":487,"o":5.525,"t":"2026-09-24T14:00:00Z","v":34510,"vw":5.524372},{"c":5.45,"h":5.51,"l":5.45,"n":307,"o":5.51,"t":"2026-09-24T14:15:00Z","v":34251,"vw":5.473922},{"c":5.5,"h":5.54,"l":5.455,"n":436,"o":5.46,"t":"2026-09-24T14:30:00Z","v":29337,"vw":5.490167},{"c":5.48,"h":5.505,"l":5.46,"n":234,"o":5.495,"t":"2026-09-24T14:45:00Z","v":15898,"vw":5.484009},{"c":5.485,"h":5.49,"l":5.475,"n":87,"o":5.48,"t":"2026-09-24T15:00:00Z","v":5153,"vw":5.482311},{"c":5.465,"h":5.485,"l":5.46,"n":140,"o":5.485,"t":"2026-09-24T15:15:00Z","v":10386,"vw":5.468265},{"c":5.51,"h":5.515,"l":5.47,"n":343,"o":5.47,"t":"2026-09-24T15:30:00Z","v":32672,"vw":5.503526},{"c":5.51,"h":5.515,"l":5.495,"n":199,"o":5.51,"t":"2026-09-24T15:45:00Z","v":12971,"vw":5.505529},{"c":5.51,"h":5.5199,"l":5.505,"n":170,"o":5.51,"t":"2026-09-24T16:00:00Z","v":8713,"vw":5.512351},{"c":5.585,"h":5.585,"l":5.515,"n":482,"o":5.515,"t":"2026-09-24T16:15:00Z","v":28447,"vw":5.562651},{"c":5.6,"h":5.6108,"l":5.575,"n":297,"o":5.585,"t":"2026-09-24T16:30:00Z","v":15000,"vw":5.590208},{"c":5.575,"h":5.59,"l":5.5701,"n":209,"o":5.59,"t":"2026-09-24T16:45:00Z","v":13586,"vw":5.578023},{"c":5.585,"h":5.59,"l":5.56,"n":325,"o":5.575,"t":"2026-09-24T17:00:00Z","v":29845,"vw":5.57636},{"c":5.585,"h":5.59,"l":5.575,"n":166,"o":5.585,"t":"2026-09-24T17:15:00Z","v":9161,"vw":5.581357},{"c":5.555,"h":5.58,"l":5.555,"n":145,"o":5.58,"t":"2026-09-24T17:30:00Z","v":12835,"vw":5.56137},{"c":5.565,"h":5.57,"l":5.5547,"n":171,"o":5.555,"t":"2026-09-24T17:45:00Z","v":11260,"vw":5.563392},{"c":5.57,"h":5.57,"l":5.56,"n":242,"o":5.565,"t":"2026-09-24T18:00:00Z","v":12784,"vw":5.56645},{"c":5.575,"h":5.585,"l":5.56,"n":202,"o":5.58,"t":"2026-09-24T18:15:00Z","v":12919,"vw":5.574514},{"c":5.58,"h":5.585,"l":5.56,"n":249,"o":5.575,"t":"2026-09-24T18:30:00Z","v":13872,"vw":5.574032},{"c":5.565,"h":5.585,"l":5.565,"n":271,"o":5.58,"t":"2026-09-24T18:45:00Z","v":22561,"vw":5.57351},{"c":5.585,"h":5.595,"l":5.55,"n":283,"o":5.565,"t":"2026-09-24T19:00:00Z","v":19249,"vw":5.568721},{"c":5.59,"h":5.595,"l":5.585,"n":254,"o":5.59,"t":"2026-09-24T19:15:00Z","v":12290,"vw":5.588569},{"c":5.585,"h":5.595,"l":5.565,"n":573,"o":5.59,"t":"2026-09-24T19:30:00Z","v":45997,"vw":5.581368},{"c":5.63,"h":5.63,"l":5.58,"n":1562,"o":5.585,"t":"2026-09-24T19:45:00Z","v":173629,"vw":5.609706},{"c":5.62,"h":5.62,"l":5.62,"n":13,"o":5.62,"t":"2026-09-24T20:00:00Z","v":152007,"vw":5.62},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-09-25T08:00:00Z","v":109,"vw":5.58},{"c":5.62,"h":5.62,"l":5.62,"n":3,"o":5.62,"t":"2026-09-25T12:15:00Z","v":156,"vw":5.62},{"c":5.685,"h":5.74,"l":5.63,"n":235,"o":5.67,"t":"2026-09-25T13:30:00Z","v":19577,"vw":5.67003},{"c":5.715,"h":5.73,"l":5.675,"n":239,"o":5.685,"t":"2026-09-25T13:45:00Z","v":15407,"vw":5.691509},{"c":5.72,"h":5.72,"l":5.68,"n":300,"o":5.715,"t":"2026-09-25T14:00:00Z","v":20544,"vw":5.701898},{"c":5.69,"h":5.735,"l":5.68,"n":226,"o":5.725,"t":"2026-09-25T14:15:00Z","v":14331,"vw":5.702054},{"c":5.71,"h":5.725,"l":5.68,"n":191,"o":5.685,"t":"2026-09-25T14:30:00Z","v":11389,"vw":5.70845},{"c":5.71,"h":5.725,"l":5.7,"n":174,"o":5.71,"t":"2026-09-25T14:45:00Z","v":11919,"vw":5.71419},{"c":5.75,"h":5.76,"l":5.72,"n":218,"o":5.72,"t":"2026-09-25T15:00:00Z","v":18408,"vw":5.749661},{"c":5.765,"h":5.785,"l":5.76,"n":183,"o":5.76,"t":"2026-09-25T15:15:00Z","v":13673,"vw":5.775873},{"c":5.795,"h":5.835,"l":5.77,"n":449,"o":5.77,"t":"2026-09-25T15:30:00Z","v":54975,"vw":5.815112},{"c":5.835,"h":5.84,"l":5.79,"n":269,"o":5.795,"t":"2026-09-25T15:45:00Z","v":24657,"vw":5.816228},{"c":5.82,"h":5.86,"l":5.82,"n":334,"o":5.8322,"t":"2026-09-25T16:00:00Z","v":38684,"vw":5.840015},{"c":5.815,"h":5.82,"l":5.815,"n":125,"o":5.815,"t":"2026-09-25T16:15:00Z","v":7946,"vw":5.81898},{"c":5.815,"h":5.835,"l":5.795,"n":219,"o":5.82,"t":"2026-09-25T16:30:00Z","v":17835,"vw":5.820337},{"c":5.825,"h":5.825,"l":5.81,"n":189,"o":5.81,"t":"2026-09-25T16:45:00Z","v":15119,"vw":5.820968},{"c":5.8,"h":5.83,"l":5.8,"n":86,"o":5.825,"t":"2026-09-25T17:00:00Z","v":7700,"vw":5.814943},{"c":5.8,"h":5.81,"l":5.8,"n":172,"o":5.805,"t":"2026-09-25T17:15:00Z","v":19467,"vw":5.803558},{"c":5.795,"h":5.81,"l":5.775,"n":376,"o":5.81,"t":"2026-09-25T17:30:00Z","v":35796,"vw":5.789575},{"c":5.81,"h":5.815,"l":5.79,"n":181,"o":5.795,"t":"2026-09-25T17:45:00Z","v":19410,"vw":5.800453},{"c":5.805,"h":5.81,"l":5.8,"n":158,"o":5.8099,"t":"2026-09-25T18:00:00Z","v":10928,"vw":5.80812},{"c":5.815,"h":5.815,"l":5.8,"n":167,"o":5.805,"t":"2026-09-25T18:15:00Z","v":14818,"vw":5.807702},{"c":5.865,"h":5.875,"l":5.82,"n":374,"o":5.82,"t":"2026-09-25T18:30:00Z","v":40371,"vw":5.845494},{"c":5.885,"h":5.89,"l":5.86,"n":140,"o":5.865,"t":"2026-09-25T18:45:00Z","v":10665,"vw":5.879275},{"c":5.89,"h":5.905,"l":5.885,"n":248,"o":5.89,"t":"2026-09-25T19:00:00Z","v":32591,"vw":5.893485},{"c":5.875,"h":5.895,"l":5.87,"n":180,"o":5.8901,"t":"2026-09-25T19:15:00Z","v":16299,"vw":5.8824},{"c":5.915,"h":5.92,"l":5.88,"n":571,"o":5.88,"t":"2026-09-25T19:30:00Z","v":54153,"vw":5.89619},{"c":5.905,"h":5.93,"l":5.9,"n":1252,"o":5.92,"t":"2026-09-25T19:45:00Z","v":120290,"vw":5.910808},{"c":5.9,"h":5.9,"l":5.9,"n":12,"o":5.9,"t":"2026-09-25T20:00:00Z","v":102187,"vw":5.9},{"c":5.9,"h":5.9398,"l":5.9,"n":3,"o":5.9398,"t":"2026-09-28T11:00:00Z","v":2000,"vw":5.920101},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-09-28T12:15:00Z","v":1000,"vw":5.89},{"c":5.77,"h":5.85,"l":5.76,"n":335,"o":5.83,"t":"2026-09-28T13:30:00Z","v":26913,"vw":5.803839},{"c":5.8,"h":5.81,"l":5.76,"n":234,"o":5.76,"t":"2026-09-28T13:45:00Z","v":11822,"vw":5.792712},{"c":5.87,"h":5.91,"l":5.81,"n":306,"o":5.81,"t":"2026-09-28T14:00:00Z","v":20802,"vw":5.865395},{"c":5.895,"h":5.9,"l":5.8565,"n":211,"o":5.87,"t":"2026-09-28T14:15:00Z","v":15343,"vw":5.874342},{"c":5.875,"h":5.895,"l":5.87,"n":159,"o":5.895,"t":"2026-09-28T14:30:00Z","v":20116,"vw":5.883025},{"c":5.865,"h":5.89,"l":5.865,"n":198,"o":5.88,"t":"2026-09-28T14:45:00Z","v":11218,"vw":5.879888},{"c":5.875,"h":5.905,"l":5.86,"n":263,"o":5.865,"t":"2026-09-28T15:00:00Z","v":35111,"vw":5.879244},{"c":5.866,"h":5.885,"l":5.86,"n":269,"o":5.88,"t":"2026-09-28T15:15:00Z","v":20211,"vw":5.876278},{"c":5.895,"h":5.895,"l":5.865,"n":191,"o":5.865,"t":"2026-09-28T15:30:00Z","v":8797,"vw":5.881737},{"c":5.875,"h":5.895,"l":5.86,"n":137,"o":5.895,"t":"2026-09-28T15:45:00Z","v":7309,"vw":5.872586},{"c":5.88,"h":5.895,"l":5.87,"n":197,"o":5.875,"t":"2026-09-28T16:00:00Z","v":13078,"vw":5.881763},{"c":5.93,"h":5.93,"l":5.89,"n":369,"o":5.89,"t":"2026-09-28T16:15:00Z","v":19567,"vw":5.913939},{"c":5.92,"h":5.92,"l":5.905,"n":119,"o":5.92,"t":"2026-09-28T16:30:00Z","v":9906,"vw":5.911659},{"c":5.915,"h":5.925,"l":5.9,"n":148,"o":5.92,"t":"2026-09-28T16:45:00Z","v":8832,"vw":5.914},{"c":5.97,"h":5.975,"l":5.92,"n":254,"o":5.92,"t":"2026-09-28T17:00:00Z","v":19118,"vw":5.94578},{"c":5.93,"h":5.965,"l":5.93,"n":175,"o":5.965,"t":"2026-09-28T17:15:00Z","v":11229,"vw":5.951491},{"c":5.915,"h":5.94,"l":5.905,"n":216,"o":5.93,"t":"2026-09-28T17:30:00Z","v":12910,"vw":5.925565},{"c":5.915,"h":5.92,"l":5.915,"n":61,"o":5.915,"t":"2026-09-28T17:45:00Z","v":8481,"vw":5.915334},{"c":5.915,"h":5.93,"l":5.91,"n":151,"o":5.915,"t":"2026-09-28T18:00:00Z","v":22011,"vw":5.925127},{"c":5.945,"h":5.945,"l":5.915,"n":176,"o":5.92,"t":"2026-09-28T18:15:00Z","v":14076,"vw":5.932609},{"c":5.955,"h":5.98,"l":5.945,"n":190,"o":5.95,"t":"2026-09-28T18:30:00Z","v":33277,"vw":5.967452},{"c":5.965,"h":5.97,"l":5.95,"n":198,"o":5.955,"t":"2026-09-28T18:45:00Z","v":20591,"vw":5.958714},{"c":5.905,"h":5.97,"l":5.905,"n":190,"o":5.965,"t":"2026-09-28T19:00:00Z","v":15413,"vw":5.939787},{"c":5.915,"h":5.92,"l":5.9,"n":240,"o":5.91,"t":"2026-09-28T19:15:00Z","v":23250,"vw":5.916653},{"c":5.91,"h":5.925,"l":5.904,"n":385,"o":5.915,"t":"2026-09-28T19:30:00Z","v":19877,"vw":5.913948},{"c":5.94,"h":5.94,"l":5.9,"n":1403,"o":5.905,"t":"2026-09-28T19:45:00Z","v":121080,"vw":5.91967},{"c":5.8706,"h":5.93,"l":5.8706,"n":12,"o":5.93,"t":"2026-09-28T20:00:00Z","v":112546,"vw":5.929468},{"c":5.85,"h":5.96,"l":5.85,"n":299,"o":5.93,"t":"2026-09-29T13:30:00Z","v":25719,"vw":5.908809},{"c":5.87,"h":5.88,"l":5.84,"n":292,"o":5.845,"t":"2026-09-29T13:45:00Z","v":27132,"vw":5.853186},{"c":5.88,"h":5.89,"l":5.86,"n":249,"o":5.87,"t":"2026-09-29T14:00:00Z","v":20159,"vw":5.875864},{"c":5.88,"h":5.885,"l":5.84,"n":305,"o":5.885,"t":"2026-09-29T14:15:00Z","v":26069,"vw":5.862715},{"c":5.895,"h":5.9,"l":5.875,"n":262,"o":5.89,"t":"2026-09-29T14:30:00Z","v":18954,"vw":5.893714},{"c":5.885,"h":5.9,"l":5.875,"n":242,"o":5.8915,"t":"2026-09-29T14:45:00Z","v":19271,"vw":5.891012},{"c":5.85,"h":5.885,"l":5.845,"n":303,"o":5.885,"t":"2026-09-29T15:00:00Z","v":34188,"vw":5.855569},{"c":5.795,"h":5.855,"l":5.785,"n":604,"o":5.85,"t":"2026-09-29T15:15:00Z","v":67888,"vw":5.818127},{"c":5.815,"h":5.815,"l":5.795,"n":225,"o":5.795,"t":"2026-09-29T15:30:00Z","v":14698,"vw":5.807396},{"c":5.76,"h":5.83,"l":5.76,"n":385,"o":5.81,"t":"2026-09-29T15:45:00Z","v":19599,"vw":5.804792},{"c":5.72,"h":5.765,"l":5.72,"n":280,"o":5.765,"t":"2026-09-29T16:00:00Z","v":22326,"vw":5.739397},{"c":5.735,"h":5.74,"l":5.71,"n":276,"o":5.7201,"t":"2026-09-29T16:15:00Z","v":22430,"vw":5.725776},{"c":5.7199,"h":5.75,"l":5.715,"n":288,"o":5.735,"t":"2026-09-29T16:30:00Z","v":24914,"vw":5.728958},{"c":5.685,"h":5.7101,"l":5.685,"n":194,"o":5.71,"t":"2026-09-29T16:45:00Z","v":12745,"vw":5.698084},{"c":5.7,"h":5.705,"l":5.65,"n":450,"o":5.6891,"t":"2026-09-29T17:00:00Z","v":44444,"vw":5.675263},{"c":5.685,"h":5.71,"l":5.685,"n":170,"o":5.7,"t":"2026-09-29T17:15:00Z","v":15391,"vw":5.705613},{"c":5.705,"h":5.715,"l":5.6888,"n":328,"o":5.6888,"t":"2026-09-29T17:30:00Z","v":46253,"vw":5.706361},{"c":5.715,"h":5.725,"l":5.7,"n":451,"o":5.705,"t":"2026-09-29T17:45:00Z","v":39561,"vw":5.710219},{"c":5.7,"h":5.738,"l":5.6908,"n":416,"o":5.715,"t":"2026-09-29T18:00:00Z","v":24579,"vw":5.713918},{"c":5.685,"h":5.71,"l":5.685,"n":489,"o":5.695,"t":"2026-09-29T18:15:00Z","v":29951,"vw":5.699566},{"c":5.675,"h":5.71,"l":5.65,"n":925,"o":5.685,"t":"2026-09-29T18:30:00Z","v":99230,"vw":5.67556},{"c":5.695,"h":5.695,"l":5.665,"n":327,"o":5.675,"t":"2026-09-29T18:45:00Z","v":26980,"vw":5.68422},{"c":5.725,"h":5.735,"l":5.695,"n":383,"o":5.695,"t":"2026-09-29T19:00:00Z","v":27354,"vw":5.719329},{"c":5.745,"h":5.755,"l":5.725,"n":450,"o":5.725,"t":"2026-09-29T19:15:00Z","v":26725,"vw":5.744871},{"c":5.77,"h":5.775,"l":5.745,"n":666,"o":5.745,"t":"2026-09-29T19:30:00Z","v":32743,"vw":5.762573},{"c":5.765,"h":5.79,"l":5.73,"n":1492,"o":5.765,"t":"2026-09-29T19:45:00Z","v":129597,"vw":5.758362},{"c":5.76,"h":5.76,"l":5.76,"n":11,"o":5.76,"t":"2026-09-29T20:00:00Z","v":76961,"vw":5.76},{"c":5.83,"h":5.9,"l":5.75,"n":534,"o":5.81,"t":"2026-09-30T13:30:00Z","v":61919,"vw":5.823496},{"c":5.76,"h":5.83,"l":5.74,"n":384,"o":5.83,"t":"2026-09-30T13:45:00Z","v":46703,"vw":5.770913},{"c":5.765,"h":5.77,"l":5.72,"n":263,"o":5.745,"t":"2026-09-30T14:00:00Z","v":26977,"vw":5.740932},{"c":5.705,"h":5.765,"l":5.7,"n":205,"o":5.765,"t":"2026-09-30T14:15:00Z","v":16893,"vw":5.741468},{"c":5.71,"h":5.715,"l":5.675,"n":234,"o":5.705,"t":"2026-09-30T14:30:00Z","v":18012,"vw":5.701295},{"c":5.735,"h":5.75,"l":5.71,"n":360,"o":5.715,"t":"2026-09-30T14:45:00Z","v":26292,"vw":5.727899},{"c":5.765,"h":5.765,"l":5.73,"n":256,"o":5.73,"t":"2026-09-30T15:00:00Z","v":21359,"vw":5.749053},{"c":5.805,"h":5.815,"l":5.76,"n":279,"o":5.77,"t":"2026-09-30T15:15:00Z","v":18058,"vw":5.790018},{"c":5.755,"h":5.805,"l":5.75,"n":235,"o":5.805,"t":"2026-09-30T15:30:00Z","v":16182,"vw":5.782007},{"c":5.73,"h":5.75,"l":5.73,"n":180,"o":5.745,"t":"2026-09-30T15:45:00Z","v":14327,"vw":5.740488},{"c":5.765,"h":5.765,"l":5.73,"n":197,"o":5.735,"t":"2026-09-30T16:00:00Z","v":15224,"vw":5.74681},{"c":5.76,"h":5.76,"l":5.75,"n":107,"o":5.76,"t":"2026-09-30T16:15:00Z","v":8887,"vw":5.758719},{"c":5.775,"h":5.78,"l":5.76,"n":177,"o":5.765,"t":"2026-09-30T16:30:00Z","v":10243,"vw":5.76715},{"c":5.765,"h":5.775,"l":5.75,"n":152,"o":5.775,"t":"2026-09-30T16:45:00Z","v":8111,"vw":5.765214},{"c":5.745,"h":5.76,"l":5.745,"n":195,"o":5.76,"t":"2026-09-30T17:00:00Z","v":13128,"vw":5.753717},{"c":5.74,"h":5.76,"l":5.735,"n":208,"o":5.745,"t":"2026-09-30T17:15:00Z","v":14234,"vw":5.74784},{"c":5.725,"h":5.74,"l":5.725,"n":126,"o":5.735,"t":"2026-09-30T17:30:00Z","v":16166,"vw":5.733853},{"c":5.725,"h":5.75,"l":5.715,"n":289,"o":5.725,"t":"2026-09-30T17:45:00Z","v":29098,"vw":5.735139},{"c":5.715,"h":5.735,"l":5.71,"n":226,"o":5.73,"t":"2026-09-30T18:00:00Z","v":17615,"vw":5.721151},{"c":5.735,"h":5.735,"l":5.71,"n":269,"o":5.71,"t":"2026-09-30T18:15:00Z","v":18056,"vw":5.726354},{"c":5.765,"h":5.765,"l":5.735,"n":216,"o":5.735,"t":"2026-09-30T18:30:00Z","v":18303,"vw":5.745308},{"c":5.735,"h":5.765,"l":5.73,"n":336,"o":5.765,"t":"2026-09-30T18:45:00Z","v":24424,"vw":5.742176},{"c":5.68,"h":5.735,"l":5.68,"n":342,"o":5.735,"t":"2026-09-30T19:00:00Z","v":47794,"vw":5.700861},{"c":5.655,"h":5.675,"l":5.655,"n":400,"o":5.67,"t":"2026-09-30T19:15:00Z","v":25655,"vw":5.66299},{"c":5.655,"h":5.665,"l":5.635,"n":702,"o":5.655,"t":"2026-09-30T19:30:00Z","v":57196,"vw":5.650901},{"c":5.655,"h":5.7,"l":5.63,"n":2331,"o":5.655,"t":"2026-09-30T19:45:00Z","v":293023,"vw":5.65965},{"c":5.66,"h":5.67,"l":5.66,"n":25,"o":5.66,"t":"2026-09-30T20:00:00Z","v":314939,"vw":5.66019},{"c":5.73,"h":5.8,"l":5.686,"n":498,"o":5.735,"t":"2026-10-01T13:30:00Z","v":51048,"vw":5.742616},{"c":5.68,"h":5.72,"l":5.68,"n":299,"o":5.72,"t":"2026-10-01T13:45:00Z","v":13199,"vw":5.69812},{"c":5.765,"h":5.775,"l":5.65,"n":597,"o":5.675,"t":"2026-10-01T14:00:00Z","v":35929,"vw":5.696849},{"c":5.775,"h":5.805,"l":5.75,"n":591,"o":5.765,"t":"2026-10-01T14:15:00Z","v":57832,"vw":5.782876},{"c":5.75,"h":5.8,"l":5.74,"n":397,"o":5.78,"t":"2026-10-01T14:30:00Z","v":30750,"vw":5.783778},{"c":5.77,"h":5.77,"l":5.735,"n":403,"o":5.75,"t":"2026-10-01T14:45:00Z","v":16747,"vw":5.751268},{"c":5.785,"h":5.7991,"l":5.76,"n":337,"o":5.765,"t":"2026-10-01T15:00:00Z","v":13161,"vw":5.779154},{"c":5.775,"h":5.8,"l":5.775,"n":357,"o":5.785,"t":"2026-10-01T15:15:00Z","v":14479,"vw":5.789357},{"c":5.78,"h":5.785,"l":5.735,"n":490,"o":5.77,"t":"2026-10-01T15:30:00Z","v":25994,"vw":5.751996},{"c":5.82,"h":5.82,"l":5.77,"n":294,"o":5.78,"t":"2026-10-01T15:45:00Z","v":12007,"vw":5.789884},{"c":5.84,"h":5.86,"l":5.81,"n":411,"o":5.815,"t":"2026-10-01T16:00:00Z","v":29148,"vw":5.836404},{"c":5.865,"h":5.865,"l":5.84,"n":296,"o":5.84,"t":"2026-10-01T16:15:00Z","v":12327,"vw":5.855853},{"c":5.885,"h":5.885,"l":5.86,"n":297,"o":5.86,"t":"2026-10-01T16:30:00Z","v":12876,"vw":5.87508},{"c":5.88,"h":5.8899,"l":5.87,"n":340,"o":5.885,"t":"2026-10-01T16:45:00Z","v":28367,"vw":5.877262},{"c":5.905,"h":5.905,"l":5.87,"n":345,"o":5.874,"t":"2026-10-01T17:00:00Z","v":19616,"vw":5.883762},{"c":5.905,"h":5.92,"l":5.895,"n":310,"o":5.91,"t":"2026-10-01T17:15:00Z","v":17079,"vw":5.90947},{"c":5.955,"h":5.955,"l":5.91,"n":358,"o":5.91,"t":"2026-10-01T17:30:00Z","v":18902,"vw":5.930619},{"c":5.905,"h":5.95,"l":5.905,"n":391,"o":5.95,"t":"2026-10-01T17:45:00Z","v":35698,"vw":5.932706},{"c":5.87,"h":5.9,"l":5.855,"n":623,"o":5.9,"t":"2026-10-01T18:00:00Z","v":32937,"vw":5.882226},{"c":5.895,"h":5.91,"l":5.87,"n":451,"o":5.875,"t":"2026-10-01T18:15:00Z","v":32167,"vw":5.899213},{"c":5.895,"h":5.925,"l":5.895,"n":386,"o":5.895,"t":"2026-10-01T18:30:00Z","v":26343,"vw":5.909766},{"c":5.89,"h":5.895,"l":5.875,"n":321,"o":5.89,"t":"2026-10-01T18:45:00Z","v":15202,"vw":5.887879},{"c":5.895,"h":5.9,"l":5.875,"n":468,"o":5.885,"t":"2026-10-01T19:00:00Z","v":25343,"vw":5.891385},{"c":5.9,"h":5.93,"l":5.89,"n":619,"o":5.895,"t":"2026-10-01T19:15:00Z","v":40450,"vw":5.906505},{"c":5.835,"h":5.915,"l":5.835,"n":906,"o":5.9,"t":"2026-10-01T19:30:00Z","v":68141,"vw":5.875953},{"c":5.79,"h":5.87,"l":5.78,"n":2653,"o":5.835,"t":"2026-10-01T19:45:00Z","v":241346,"vw":5.818984},{"c":5.79,"h":5.8,"l":5.79,"n":23,"o":5.79,"t":"2026-10-01T20:00:00Z","v":109869,"vw":5.790021},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-01T21:30:00Z","v":265,"vw":5.79},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-01T23:30:00Z","v":201,"vw":5.79},{"c":5.77,"h":5.79,"l":5.77,"n":23,"o":5.79,"t":"2026-10-01T23:45:00Z","v":1109,"vw":5.78},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-02T10:30:00Z","v":200,"vw":5.82},{"c":5.67,"h":5.82,"l":5.66,"n":393,"o":5.79,"t":"2026-10-02T13:30:00Z","v":45715,"vw":5.747911},{"c":5.714,"h":5.745,"l":5.67,"n":371,"o":5.67,"t":"2026-10-02T13:45:00Z","v":39141,"vw":5.717799},{"c":5.755,"h":5.755,"l":5.705,"n":367,"o":5.715,"t":"2026-10-02T14:00:00Z","v":28163,"vw":5.72949},{"c":5.71,"h":5.76,"l":5.705,"n":332,"o":5.755,"t":"2026-10-02T14:15:00Z","v":25746,"vw":5.732113},{"c":5.735,"h":5.735,"l":5.69,"n":298,"o":5.708,"t":"2026-10-02T14:30:00Z","v":21740,"vw":5.705196},{"c":5.715,"h":5.735,"l":5.715,"n":203,"o":5.73,"t":"2026-10-02T14:45:00Z","v":11081,"vw":5.726766},{"c":5.678,"h":5.7199,"l":5.675,"n":241,"o":5.715,"t":"2026-10-02T15:00:00Z","v":15167,"vw":5.693972},{"c":5.71,"h":5.72,"l":5.675,"n":314,"o":5.675,"t":"2026-10-02T15:15:00Z","v":17652,"vw":5.69374},{"c":5.68,"h":5.725,"l":5.68,"n":226,"o":5.715,"t":"2026-10-02T15:30:00Z","v":10585,"vw":5.712096},{"c":5.69,"h":5.7,"l":5.685,"n":219,"o":5.685,"t":"2026-10-02T15:45:00Z","v":12831,"vw":5.690797},{"c":5.655,"h":5.74,"l":5.64,"n":1176,"o":5.695,"t":"2026-10-02T16:00:00Z","v":176631,"vw":5.683283},{"c":5.59,"h":5.65,"l":5.59,"n":342,"o":5.65,"t":"2026-10-02T16:15:00Z","v":23990,"vw":5.625175},{"c":5.575,"h":5.59,"l":5.57,"n":251,"o":5.59,"t":"2026-10-02T16:30:00Z","v":17326,"vw":5.583361},{"c":5.495,"h":5.575,"l":5.49,"n":505,"o":5.57,"t":"2026-10-02T16:45:00Z","v":36326,"vw":5.536641},{"c":5.52,"h":5.53,"l":5.5,"n":258,"o":5.5,"t":"2026-10-02T17:00:00Z","v":17010,"vw":5.51764},{"c":5.57,"h":5.575,"l":5.515,"n":380,"o":5.52,"t":"2026-10-02T17:15:00Z","v":63926,"vw":5.536361},{"c":5.585,"h":5.585,"l":5.565,"n":221,"o":5.57,"t":"2026-10-02T17:30:00Z","v":14605,"vw":5.572427},{"c":5.555,"h":5.58,"l":5.545,"n":254,"o":5.58,"t":"2026-10-02T17:45:00Z","v":19963,"vw":5.570412},{"c":5.56,"h":5.56,"l":5.55,"n":193,"o":5.555,"t":"2026-10-02T18:00:00Z","v":14362,"vw":5.555707},{"c":5.585,"h":5.59,"l":5.565,"n":360,"o":5.565,"t":"2026-10-02T18:15:00Z","v":38884,"vw":5.575025},{"c":5.59,"h":5.61,"l":5.58,"n":375,"o":5.585,"t":"2026-10-02T18:30:00Z","v":25697,"vw":5.594411},{"c":5.585,"h":5.595,"l":5.58,"n":275,"o":5.59,"t":"2026-10-02T18:45:00Z","v":16482,"vw":5.589028},{"c":5.59,"h":5.62,"l":5.585,"n":468,"o":5.585,"t":"2026-10-02T19:00:00Z","v":56977,"vw":5.603029},{"c":5.595,"h":5.6,"l":5.585,"n":265,"o":5.595,"t":"2026-10-02T19:15:00Z","v":16238,"vw":5.593154},{"c":5.63,"h":5.63,"l":5.595,"n":516,"o":5.595,"t":"2026-10-02T19:30:00Z","v":27705,"vw":5.613378},{"c":5.66,"h":5.66,"l":5.62,"n":1697,"o":5.625,"t":"2026-10-02T19:45:00Z","v":147153,"vw":5.642169},{"c":5.65,"h":5.65,"l":5.65,"n":13,"o":5.65,"t":"2026-10-02T20:00:00Z","v":183211,"vw":5.65},{"c":5.6,"h":5.6,"l":5.6,"n":31,"o":5.6,"t":"2026-10-02T20:15:00Z","v":1304,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-02T20:30:00Z","v":306,"vw":5.6},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-02T21:45:00Z","v":105,"vw":5.63},{"c":5.5937,"h":5.5937,"l":5.5937,"n":1,"o":5.5937,"t":"2026-10-02T23:15:00Z","v":300,"vw":5.5937},{"c":5.5941,"h":5.63,"l":5.5941,"n":3,"o":5.63,"t":"2026-10-05T11:15:00Z","v":1446,"vw":5.613402},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-05T12:45:00Z","v":241,"vw":5.62},{"c":5.629,"h":5.64,"l":5.565,"n":374,"o":5.59,"t":"2026-10-05T13:30:00Z","v":32309,"vw":5.605441},{"c":5.61,"h":5.67,"l":5.605,"n":334,"o":5.64,"t":"2026-10-05T13:45:00Z","v":29950,"vw":5.627998},{"c":5.66,"h":5.665,"l":5.595,"n":372,"o":5.61,"t":"2026-10-05T14:00:00Z","v":29152,"vw":5.629146},{"c":5.685,"h":5.72,"l":5.66,"n":505,"o":5.66,"t":"2026-10-05T14:15:00Z","v":31556,"vw":5.695807},{"c":5.695,"h":5.71,"l":5.68,"n":479,"o":5.685,"t":"2026-10-05T14:30:00Z","v":25926,"vw":5.701153},{"c":5.65,"h":5.695,"l":5.65,"n":255,"o":5.695,"t":"2026-10-05T14:45:00Z","v":22938,"vw":5.666336},{"c":5.68,"h":5.685,"l":5.655,"n":247,"o":5.655,"t":"2026-10-05T15:00:00Z","v":10711,"vw":5.666389},{"c":5.71,"h":5.715,"l":5.675,"n":322,"o":5.685,"t":"2026-10-05T15:15:00Z","v":17321,"vw":5.692051},{"c":5.69,"h":5.725,"l":5.69,"n":222,"o":5.715,"t":"2026-10-05T15:30:00Z","v":13243,"vw":5.705937},{"c":5.715,"h":5.715,"l":5.685,"n":161,"o":5.69,"t":"2026-10-05T15:45:00Z","v":7224,"vw":5.7012},{"c":5.745,"h":5.76,"l":5.715,"n":713,"o":5.715,"t":"2026-10-05T16:00:00Z","v":84614,"vw":5.739875},{"c":5.765,"h":5.775,"l":5.735,"n":295,"o":5.745,"t":"2026-10-05T16:15:00Z","v":31783,"vw":5.754412},{"c":5.775,"h":5.785,"l":5.765,"n":283,"o":5.765,"t":"2026-10-05T16:30:00Z","v":22701,"vw":5.774721},{"c":5.765,"h":5.775,"l":5.754,"n":223,"o":5.775,"t":"2026-10-05T16:45:00Z","v":14686,"vw":5.763721},{"c":5.765,"h":5.77,"l":5.735,"n":298,"o":5.765,"t":"2026-10-05T17:00:00Z","v":48231,"vw":5.753581},{"c":5.765,"h":5.78,"l":5.7609,"n":247,"o":5.77,"t":"2026-10-05T17:15:00Z","v":16320,"vw":5.773635},{"c":5.725,"h":5.765,"l":5.7244,"n":351,"o":5.765,"t":"2026-10-05T17:30:00Z","v":31786,"vw":5.744117},{"c":5.71,"h":5.73,"l":5.71,"n":175,"o":5.725,"t":"2026-10-05T17:45:00Z","v":10082,"vw":5.719255},{"c":5.715,"h":5.715,"l":5.7,"n":221,"o":5.705,"t":"2026-10-05T18:00:00Z","v":18599,"vw":5.707318},{"c":5.7303,"h":5.735,"l":5.71,"n":230,"o":5.71,"t":"2026-10-05T18:15:00Z","v":12803,"vw":5.725773},{"c":5.765,"h":5.765,"l":5.735,"n":289,"o":5.7399,"t":"2026-10-05T18:30:00Z","v":18638,"vw":5.746541},{"c":5.815,"h":5.815,"l":5.765,"n":295,"o":5.765,"t":"2026-10-05T18:45:00Z","v":15831,"vw":5.782817},{"c":5.835,"h":5.835,"l":5.81,"n":259,"o":5.815,"t":"2026-10-05T19:00:00Z","v":15612,"vw":5.81696},{"c":5.895,"h":5.905,"l":5.83,"n":1101,"o":5.835,"t":"2026-10-05T19:15:00Z","v":108562,"vw":5.855044},{"c":5.915,"h":5.92,"l":5.89,"n":583,"o":5.895,"t":"2026-10-05T19:30:00Z","v":46848,"vw":5.905149},{"c":5.9,"h":5.97,"l":5.88,"n":1746,"o":5.915,"t":"2026-10-05T19:45:00Z","v":182542,"vw":5.92545},{"c":5.88,"h":5.9,"l":5.88,"n":13,"o":5.9,"t":"2026-10-05T20:00:00Z","v":130680,"vw":5.880035},{"c":5.8,"h":5.8,"l":5.8,"n":4,"o":5.8,"t":"2026-10-05T22:15:00Z","v":114,"vw":5.8},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-05T23:00:00Z","v":300,"vw":5.56},{"c":5.82,"h":5.91,"l":5.8,"n":224,"o":5.9,"t":"2026-10-06T13:30:00Z","v":21912,"vw":5.880265},{"c":5.95,"h":5.95,"l":5.83,"n":419,"o":5.83,"t":"2026-10-06T13:45:00Z","v":36417,"vw":5.902235},{"c":5.91,"h":5.975,"l":5.91,"n":470,"o":5.945,"t":"2026-10-06T14:00:00Z","v":46011,"vw":5.937925},{"c":5.935,"h":5.935,"l":5.9,"n":232,"o":5.915,"t":"2026-10-06T14:15:00Z","v":13433,"vw":5.920878},{"c":5.985,"h":5.985,"l":5.94,"n":209,"o":5.94,"t":"2026-10-06T14:30:00Z","v":14047,"vw":5.968239},{"c":5.975,"h":6.005,"l":5.955,"n":524,"o":5.98,"t":"2026-10-06T14:45:00Z","v":105242,"vw":5.987989},{"c":5.985,"h":5.99,"l":5.925,"n":778,"o":5.975,"t":"2026-10-06T15:00:00Z","v":110293,"vw":5.964804},{"c":5.98,"h":6.005,"l":5.98,"n":351,"o":5.99,"t":"2026-10-06T15:15:00Z","v":54302,"vw":5.999587},{"c":6.005,"h":6.005,"l":5.96,"n":324,"o":5.97,"t":"2026-10-06T15:30:00Z","v":19801,"vw":5.981699},{"c":6.035,"h":6.0388,"l":6.005,"n":305,"o":6.01,"t":"2026-10-06T15:45:00Z","v":14097,"vw":6.020907},{"c":6.01,"h":6.03,"l":5.985,"n":269,"o":6.03,"t":"2026-10-06T16:00:00Z","v":24054,"vw":6.015868},{"c":6.055,"h":6.055,"l":6.015,"n":275,"o":6.015,"t":"2026-10-06T16:15:00Z","v":11213,"vw":6.03112},{"c":6.0693,"h":6.07,"l":6.05,"n":294,"o":6.06,"t":"2026-10-06T16:30:00Z","v":20653,"vw":6.059291},{"c":6.1,"h":6.105,"l":6.0601,"n":511,"o":6.065,"t":"2026-10-06T16:45:00Z","v":91987,"vw":6.077126},{"c":6.145,"h":6.145,"l":6.09,"n":262,"o":6.0999,"t":"2026-10-06T17:00:00Z","v":23658,"vw":6.112157},{"c":6.06,"h":6.145,"l":6.04,"n":395,"o":6.145,"t":"2026-10-06T17:15:00Z","v":27589,"vw":6.090373},{"c":6.08,"h":6.09,"l":6.055,"n":249,"o":6.055,"t":"2026-10-06T17:30:00Z","v":14376,"vw":6.078601},{"c":6.095,"h":6.1,"l":6.08,"n":438,"o":6.08,"t":"2026-10-06T17:45:00Z","v":103569,"vw":6.088999},{"c":6.01,"h":6.1,"l":6.01,"n":347,"o":6.1,"t":"2026-10-06T18:00:00Z","v":24442,"vw":6.066661},{"c":6.045,"h":6.045,"l":6.01,"n":236,"o":6.015,"t":"2026-10-06T18:15:00Z","v":16884,"vw":6.024803},{"c":6.05,"h":6.05,"l":6.035,"n":253,"o":6.04,"t":"2026-10-06T18:30:00Z","v":17282,"vw":6.039281},{"c":6.025,"h":6.05,"l":6.02,"n":366,"o":6.045,"t":"2026-10-06T18:45:00Z","v":23095,"vw":6.03538},{"c":5.985,"h":6.035,"l":5.98,"n":438,"o":6.02,"t":"2026-10-06T19:00:00Z","v":33378,"vw":6.010294},{"c":5.915,"h":5.985,"l":5.905,"n":547,"o":5.985,"t":"2026-10-06T19:15:00Z","v":53255,"vw":5.952533},{"c":5.91,"h":5.925,"l":5.9,"n":630,"o":5.915,"t":"2026-10-06T19:30:00Z","v":42961,"vw":5.912704},{"c":5.95,"h":5.95,"l":5.885,"n":1616,"o":5.91,"t":"2026-10-06T19:45:00Z","v":126192,"vw":5.926456},{"c":5.95,"h":5.95,"l":5.95,"n":11,"o":5.95,"t":"2026-10-06T20:00:00Z","v":103400,"vw":5.95},{"c":5.97,"h":6,"l":5.86,"n":209,"o":5.86,"t":"2026-10-07T13:30:00Z","v":18332,"vw":5.914653},{"c":6.044,"h":6.044,"l":5.949,"n":222,"o":5.969,"t":"2026-10-07T13:45:00Z","v":21235,"vw":6.010843},{"c":6.0199,"h":6.05,"l":6.015,"n":408,"o":6.045,"t":"2026-10-07T14:00:00Z","v":39310,"vw":6.032673},{"c":6.035,"h":6.065,"l":6.015,"n":471,"o":6.015,"t":"2026-10-07T14:15:00Z","v":88795,"vw":6.044316},{"c":6.025,"h":6.04,"l":6.02,"n":222,"o":6.03,"t":"2026-10-07T14:30:00Z","v":12114,"vw":6.031274},{"c":6.04,"h":6.05,"l":6.02,"n":273,"o":6.025,"t":"2026-10-07T14:45:00Z","v":17460,"vw":6.035673},{"c":6.07,"h":6.085,"l":6.0489,"n":265,"o":6.0489,"t":"2026-10-07T15:00:00Z","v":15921,"vw":6.069682},{"c":6.08,"h":6.095,"l":6.06,"n":207,"o":6.07,"t":"2026-10-07T15:15:00Z","v":12475,"vw":6.075114},{"c":6.05,"h":6.1,"l":6.05,"n":271,"o":6.09,"t":"2026-10-07T15:30:00Z","v":13487,"vw":6.085671},{"c":6.09,"h":6.095,"l":6.055,"n":265,"o":6.055,"t":"2026-10-07T15:45:00Z","v":12619,"vw":6.076726},{"c":6.08,"h":6.11,"l":6.075,"n":383,"o":6.0812,"t":"2026-10-07T16:00:00Z","v":24748,"vw":6.094657},{"c":6.07,"h":6.1,"l":6.07,"n":350,"o":6.08,"t":"2026-10-07T16:15:00Z","v":22048,"vw":6.0905},{"c":6.14,"h":6.145,"l":6.07,"n":615,"o":6.0709,"t":"2026-10-07T16:30:00Z","v":60540,"vw":6.118227},{"c":6.155,"h":6.16,"l":6.145,"n":250,"o":6.145,"t":"2026-10-07T16:45:00Z","v":9761,"vw":6.154789},{"c":6.125,"h":6.16,"l":6.125,"n":492,"o":6.155,"t":"2026-10-07T17:00:00Z","v":40197,"vw":6.144165},{"c":6.115,"h":6.12,"l":6.095,"n":239,"o":6.12,"t":"2026-10-07T17:15:00Z","v":13238,"vw":6.10753},{"c":6.08,"h":6.12,"l":6.08,"n":313,"o":6.12,"t":"2026-10-07T17:30:00Z","v":21574,"vw":6.09825},{"c":6.065,"h":6.08,"l":6.065,"n":351,"o":6.08,"t":"2026-10-07T17:45:00Z","v":16289,"vw":6.074525},{"c":6.06,"h":6.0699,"l":6.05,"n":233,"o":6.0699,"t":"2026-10-07T18:00:00Z","v":9919,"vw":6.05835},{"c":6.06,"h":6.07,"l":6.05,"n":383,"o":6.05,"t":"2026-10-07T18:15:00Z","v":35944,"vw":6.057229},{"c":6.065,"h":6.07,"l":6.05,"n":350,"o":6.05,"t":"2026-10-07T18:30:00Z","v":16923,"vw":6.059827},{"c":6.045,"h":6.07,"l":6.04,"n":388,"o":6.06,"t":"2026-10-07T18:45:00Z","v":27709,"vw":6.057748},{"c":6.06,"h":6.075,"l":6.045,"n":550,"o":6.045,"t":"2026-10-07T19:00:00Z","v":38699,"vw":6.057814},{"c":6.005,"h":6.062,"l":6.005,"n":684,"o":6.06,"t":"2026-10-07T19:15:00Z","v":57680,"vw":6.041809},{"c":5.95,"h":6,"l":5.945,"n":631,"o":6,"t":"2026-10-07T19:30:00Z","v":40295,"vw":5.966649},{"c":5.925,"h":5.945,"l":5.9,"n":2299,"o":5.945,"t":"2026-10-07T19:45:00Z","v":183600,"vw":5.92098},{"c":5.91,"h":5.91,"l":5.91,"n":12,"o":5.91,"t":"2026-10-07T20:00:00Z","v":105066,"vw":5.91},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-08T12:45:00Z","v":600,"vw":5.92},{"c":5.96,"h":5.9749,"l":5.79,"n":262,"o":5.89,"t":"2026-10-08T13:30:00Z","v":25497,"vw":5.878192},{"c":5.905,"h":5.97,"l":5.89,"n":111,"o":5.92,"t":"2026-10-08T13:45:00Z","v":19323,"vw":5.933812},{"c":5.89,"h":5.91,"l":5.86,"n":249,"o":5.91,"t":"2026-10-08T14:00:00Z","v":15054,"vw":5.877651},{"c":5.92,"h":5.925,"l":5.89,"n":320,"o":5.89,"t":"2026-10-08T14:15:00Z","v":37951,"vw":5.909479},{"c":5.845,"h":5.92,"l":5.84,"n":381,"o":5.92,"t":"2026-10-08T14:30:00Z","v":21387,"vw":5.881224},{"c":5.805,"h":5.8501,"l":5.8,"n":263,"o":5.84,"t":"2026-10-08T14:45:00Z","v":11017,"vw":5.821027},{"c":5.79,"h":5.81,"l":5.78,"n":247,"o":5.81,"t":"2026-10-08T15:00:00Z","v":14807,"vw":5.797904},{"c":5.785,"h":5.8,"l":5.755,"n":459,"o":5.79,"t":"2026-10-08T15:15:00Z","v":30291,"vw":5.784071},{"c":5.754,"h":5.7893,"l":5.75,"n":188,"o":5.7893,"t":"2026-10-08T15:30:00Z","v":9590,"vw":5.768672},{"c":5.775,"h":5.78,"l":5.765,"n":143,"o":5.765,"t":"2026-10-08T15:45:00Z","v":5446,"vw":5.773588},{"c":5.76,"h":5.78,"l":5.755,"n":205,"o":5.775,"t":"2026-10-08T16:00:00Z","v":8358,"vw":5.770764},{"c":5.785,"h":5.82,"l":5.75,"n":259,"o":5.75,"t":"2026-10-08T16:15:00Z","v":13526,"vw":5.784892},{"c":5.805,"h":5.805,"l":5.78,"n":188,"o":5.79,"t":"2026-10-08T16:30:00Z","v":12327,"vw":5.792469},{"c":5.82,"h":5.825,"l":5.7696,"n":266,"o":5.805,"t":"2026-10-08T16:45:00Z","v":17320,"vw":5.78832},{"c":5.834,"h":5.855,"l":5.795,"n":416,"o":5.815,"t":"2026-10-08T17:00:00Z","v":44018,"vw":5.835227},{"c":5.825,"h":5.86,"l":5.815,"n":484,"o":5.835,"t":"2026-10-08T17:15:00Z","v":20796,"vw":5.839279},{"c":5.845,"h":5.85,"l":5.82,"n":300,"o":5.82,"t":"2026-10-08T17:30:00Z","v":13097,"vw":5.82933},{"c":5.815,"h":5.85,"l":5.805,"n":383,"o":5.845,"t":"2026-10-08T17:45:00Z","v":18237,"vw":5.824726},{"c":5.815,"h":5.825,"l":5.81,"n":278,"o":5.815,"t":"2026-10-08T18:00:00Z","v":14742,"vw":5.819068},{"c":5.805,"h":5.82,"l":5.795,"n":306,"o":5.815,"t":"2026-10-08T18:15:00Z","v":16548,"vw":5.80815},{"c":5.805,"h":5.815,"l":5.79,"n":410,"o":5.805,"t":"2026-10-08T18:30:00Z","v":25659,"vw":5.807044},{"c":5.815,"h":5.815,"l":5.8,"n":287,"o":5.805,"t":"2026-10-08T18:45:00Z","v":19719,"vw":5.811138},{"c":5.835,"h":5.84,"l":5.81,"n":410,"o":5.81,"t":"2026-10-08T19:00:00Z","v":19920,"vw":5.824492},{"c":5.815,"h":5.85,"l":5.815,"n":441,"o":5.835,"t":"2026-10-08T19:15:00Z","v":30669,"vw":5.836359},{"c":5.795,"h":5.825,"l":5.785,"n":523,"o":5.815,"t":"2026-10-08T19:30:00Z","v":34935,"vw":5.80232},{"c":5.75,"h":5.81,"l":5.725,"n":2160,"o":5.8,"t":"2026-10-08T19:45:00Z","v":182077,"vw":5.757222},{"c":5.77,"h":5.77,"l":5.75,"n":20,"o":5.75,"t":"2026-10-08T20:00:00Z","v":449283,"vw":5.750219},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-09T08:45:00Z","v":215,"vw":5.6},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-10-09T13:15:00Z","v":894,"vw":5.75},{"c":5.9,"h":5.93,"l":5.67,"n":278,"o":5.74,"t":"2026-10-09T13:30:00Z","v":25416,"vw":5.794809},{"c":5.93,"h":5.95,"l":5.91,"n":97,"o":5.92,"t":"2026-10-09T13:45:00Z","v":5343,"vw":5.924526},{"c":5.89,"h":5.92,"l":5.885,"n":239,"o":5.92,"t":"2026-10-09T14:00:00Z","v":11492,"vw":5.898368},{"c":5.885,"h":5.89,"l":5.86,"n":242,"o":5.8789,"t":"2026-10-09T14:15:00Z","v":10437,"vw":5.874801},{"c":5.87,"h":5.895,"l":5.86,"n":356,"o":5.885,"t":"2026-10-09T14:30:00Z","v":38416,"vw":5.881281},{"c":5.83,"h":5.86,"l":5.82,"n":263,"o":5.86,"t":"2026-10-09T14:45:00Z","v":9615,"vw":5.831254},{"c":5.825,"h":5.835,"l":5.81,"n":211,"o":5.83,"t":"2026-10-09T15:00:00Z","v":9581,"vw":5.825867},{"c":5.84,"h":5.855,"l":5.82,"n":320,"o":5.83,"t":"2026-10-09T15:15:00Z","v":19055,"vw":5.837689},{"c":5.85,"h":5.855,"l":5.82,"n":247,"o":5.835,"t":"2026-10-09T15:30:00Z","v":13188,"vw":5.843306},{"c":5.86,"h":5.86,"l":5.855,"n":128,"o":5.855,"t":"2026-10-09T15:45:00Z","v":5355,"vw":5.857152},{"c":5.855,"h":5.865,"l":5.85,"n":119,"o":5.865,"t":"2026-10-09T16:00:00Z","v":5455,"vw":5.8584},{"c":5.855,"h":5.865,"l":5.845,"n":172,"o":5.85,"t":"2026-10-09T16:15:00Z","v":7393,"vw":5.855083},{"c":5.875,"h":5.875,"l":5.855,"n":135,"o":5.855,"t":"2026-10-09T16:30:00Z","v":6545,"vw":5.86167},{"c":5.875,"h":5.88,"l":5.865,"n":124,"o":5.875,"t":"2026-10-09T16:45:00Z","v":7345,"vw":5.872876},{"c":5.865,"h":5.875,"l":5.86,"n":153,"o":5.8711,"t":"2026-10-09T17:00:00Z","v":8222,"vw":5.868201},{"c":5.87,"h":5.885,"l":5.86,"n":260,"o":5.865,"t":"2026-10-09T17:15:00Z","v":17158,"vw":5.870865},{"c":5.88,"h":5.88,"l":5.865,"n":119,"o":5.875,"t":"2026-10-09T17:30:00Z","v":4440,"vw":5.871705},{"c":5.9,"h":5.905,"l":5.87,"n":202,"o":5.875,"t":"2026-10-09T17:45:00Z","v":10609,"vw":5.894037},{"c":5.9,"h":5.905,"l":5.895,"n":131,"o":5.895,"t":"2026-10-09T18:00:00Z","v":6076,"vw":5.900227},{"c":5.89,"h":5.915,"l":5.89,"n":258,"o":5.905,"t":"2026-10-09T18:15:00Z","v":12160,"vw":5.901686},{"c":5.865,"h":5.895,"l":5.865,"n":237,"o":5.895,"t":"2026-10-09T18:30:00Z","v":16299,"vw":5.87477},{"c":5.86,"h":5.8899,"l":5.86,"n":226,"o":5.865,"t":"2026-10-09T18:45:00Z","v":14513,"vw":5.877409},{"c":5.785,"h":5.86,"l":5.785,"n":452,"o":5.86,"t":"2026-10-09T19:00:00Z","v":31271,"vw":5.817088},{"c":5.74,"h":5.785,"l":5.74,"n":455,"o":5.78,"t":"2026-10-09T19:15:00Z","v":22719,"vw":5.771441},{"c":5.735,"h":5.745,"l":5.725,"n":508,"o":5.745,"t":"2026-10-09T19:30:00Z","v":32523,"vw":5.73473},{"c":5.68,"h":5.75,"l":5.68,"n":1553,"o":5.73,"t":"2026-10-09T19:45:00Z","v":129414,"vw":5.708623},{"c":5.685,"h":5.685,"l":5.685,"n":18,"o":5.685,"t":"2026-10-09T20:00:00Z","v":83483,"vw":5.685},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-12T13:00:00Z","v":100,"vw":5.9},{"c":5.841,"h":5.93,"l":5.77,"n":332,"o":5.77,"t":"2026-10-12T13:30:00Z","v":57541,"vw":5.834662},{"c":5.82,"h":5.846,"l":5.79,"n":272,"o":5.845,"t":"2026-10-12T13:45:00Z","v":24912,"vw":5.823493},{"c":5.88,"h":5.885,"l":5.81,"n":469,"o":5.815,"t":"2026-10-12T14:00:00Z","v":24107,"vw":5.840871},{"c":5.935,"h":5.94,"l":5.865,"n":398,"o":5.875,"t":"2026-10-12T14:15:00Z","v":19964,"vw":5.890961},{"c":5.965,"h":6.035,"l":5.94,"n":484,"o":5.94,"t":"2026-10-12T14:30:00Z","v":33366,"vw":5.991353},{"c":6.045,"h":6.05,"l":5.97,"n":693,"o":5.97,"t":"2026-10-12T14:45:00Z","v":130758,"vw":5.99962},{"c":6.081,"h":6.095,"l":6.025,"n":460,"o":6.045,"t":"2026-10-12T15:00:00Z","v":57693,"vw":6.069608},{"c":6.055,"h":6.1099,"l":6.05,"n":439,"o":6.085,"t":"2026-10-12T15:15:00Z","v":29933,"vw":6.08839},{"c":6.07,"h":6.075,"l":6.055,"n":363,"o":6.06,"t":"2026-10-12T15:30:00Z","v":18396,"vw":6.064569},{"c":6.05,"h":6.09,"l":6.04,"n":457,"o":6.075,"t":"2026-10-12T15:45:00Z","v":47052,"vw":6.066419},{"c":6.035,"h":6.05,"l":6.02,"n":301,"o":6.04,"t":"2026-10-12T16:00:00Z","v":21179,"vw":6.03163},{"c":6.025,"h":6.05,"l":6.025,"n":288,"o":6.035,"t":"2026-10-12T16:15:00Z","v":13746,"vw":6.043466},{"c":6.08,"h":6.085,"l":6.025,"n":404,"o":6.025,"t":"2026-10-12T16:30:00Z","v":33803,"vw":6.051046},{"c":6.065,"h":6.075,"l":6.065,"n":254,"o":6.075,"t":"2026-10-12T16:45:00Z","v":11785,"vw":6.069793},{"c":6.065,"h":6.085,"l":6.06,"n":253,"o":6.065,"t":"2026-10-12T17:00:00Z","v":18083,"vw":6.071032},{"c":6.105,"h":6.11,"l":6.06,"n":354,"o":6.06,"t":"2026-10-12T17:15:00Z","v":24219,"vw":6.094782},{"c":6.095,"h":6.11,"l":6.085,"n":316,"o":6.105,"t":"2026-10-12T17:30:00Z","v":20547,"vw":6.09723},{"c":6.085,"h":6.1,"l":6.075,"n":353,"o":6.095,"t":"2026-10-12T17:45:00Z","v":22376,"vw":6.088827},{"c":6.075,"h":6.09,"l":6.065,"n":369,"o":6.08,"t":"2026-10-12T18:00:00Z","v":20488,"vw":6.077035},{"c":6.085,"h":6.09,"l":6.075,"n":235,"o":6.075,"t":"2026-10-12T18:15:00Z","v":12697,"vw":6.08589},{"c":6.085,"h":6.095,"l":6.08,"n":395,"o":6.085,"t":"2026-10-12T18:30:00Z","v":33538,"vw":6.089581},{"c":6.1,"h":6.1,"l":6.085,"n":410,"o":6.085,"t":"2026-10-12T18:45:00Z","v":31785,"vw":6.090055},{"c":6.04,"h":6.1,"l":6.035,"n":476,"o":6.095,"t":"2026-10-12T19:00:00Z","v":51186,"vw":6.068961},{"c":6.035,"h":6.045,"l":6.0324,"n":278,"o":6.04,"t":"2026-10-12T19:15:00Z","v":17691,"vw":6.038658},{"c":6.005,"h":6.038,"l":5.995,"n":636,"o":6.035,"t":"2026-10-12T19:30:00Z","v":46771,"vw":6.017555},{"c":5.98,"h":6.025,"l":5.98,"n":1552,"o":6.005,"t":"2026-10-12T19:45:00Z","v":152471,"vw":6.000023},{"c":5.98,"h":5.99,"l":5.91,"n":15,"o":5.99,"t":"2026-10-12T20:00:00Z","v":69507,"vw":5.989632},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-12T20:45:00Z","v":120,"vw":5.98},{"c":5.9814,"h":5.9814,"l":5.9814,"n":1,"o":5.9814,"t":"2026-10-12T21:30:00Z","v":154,"vw":5.9814},{"c":6.05,"h":6.06,"l":5.955,"n":226,"o":6.01,"t":"2026-10-13T13:30:00Z","v":23763,"vw":6.021255},{"c":5.995,"h":6.045,"l":5.97,"n":304,"o":6.045,"t":"2026-10-13T13:45:00Z","v":19257,"vw":5.996195},{"c":5.96,"h":6.045,"l":5.96,"n":390,"o":5.99,"t":"2026-10-13T14:00:00Z","v":72615,"vw":6.01355},{"c":5.98,"h":5.985,"l":5.925,"n":178,"o":5.955,"t":"2026-10-13T14:15:00Z","v":10879,"vw":5.952585},{"c":5.99,"h":5.99,"l":5.95,"n":156,"o":5.975,"t":"2026-10-13T14:30:00Z","v":8347,"vw":5.968821},{"c":6.075,"h":6.075,"l":5.98,"n":198,"o":5.98,"t":"2026-10-13T14:45:00Z","v":12239,"vw":6.023982},{"c":6.065,"h":6.08,"l":6.06,"n":137,"o":6.075,"t":"2026-10-13T15:00:00Z","v":8506,"vw":6.068827},{"c":6.12,"h":6.12,"l":6.07,"n":213,"o":6.07,"t":"2026-10-13T15:15:00Z","v":16509,"vw":6.093581},{"c":6.155,"h":6.165,"l":6.12,"n":257,"o":6.12,"t":"2026-10-13T15:30:00Z","v":20305,"vw":6.139457},{"c":6.155,"h":6.155,"l":6.135,"n":181,"o":6.155,"t":"2026-10-13T15:45:00Z","v":15957,"vw":6.147982},{"c":6.195,"h":6.195,"l":6.14,"n":372,"o":6.155,"t":"2026-10-13T16:00:00Z","v":28385,"vw":6.163751},{"c":6.19,"h":6.2194,"l":6.18,"n":243,"o":6.195,"t":"2026-10-13T16:15:00Z","v":19528,"vw":6.205104},{"c":6.175,"h":6.185,"l":6.17,"n":283,"o":6.185,"t":"2026-10-13T16:30:00Z","v":20802,"vw":6.175739},{"c":6.175,"h":6.175,"l":6.1645,"n":185,"o":6.175,"t":"2026-10-13T16:45:00Z","v":11046,"vw":6.16874},{"c":6.165,"h":6.175,"l":6.16,"n":228,"o":6.175,"t":"2026-10-13T17:00:00Z","v":13766,"vw":6.168277},{"c":6.175,"h":6.18,"l":6.145,"n":265,"o":6.165,"t":"2026-10-13T17:15:00Z","v":21020,"vw":6.153875},{"c":6.165,"h":6.175,"l":6.15,"n":229,"o":6.175,"t":"2026-10-13T17:30:00Z","v":13837,"vw":6.15922},{"c":6.185,"h":6.185,"l":6.155,"n":242,"o":6.165,"t":"2026-10-13T17:45:00Z","v":16981,"vw":6.168},{"c":6.205,"h":6.22,"l":6.185,"n":213,"o":6.19,"t":"2026-10-13T18:00:00Z","v":12527,"vw":6.205742},{"c":6.215,"h":6.235,"l":6.205,"n":225,"o":6.205,"t":"2026-10-13T18:15:00Z","v":28887,"vw":6.215255},{"c":6.205,"h":6.215,"l":6.2011,"n":331,"o":6.215,"t":"2026-10-13T18:30:00Z","v":21128,"vw":6.209828},{"c":6.235,"h":6.24,"l":6.205,"n":360,"o":6.205,"t":"2026-10-13T18:45:00Z","v":28636,"vw":6.222263},{"c":6.225,"h":6.24,"l":6.22,"n":368,"o":6.235,"t":"2026-10-13T19:00:00Z","v":27707,"vw":6.232082},{"c":6.215,"h":6.2394,"l":6.205,"n":318,"o":6.225,"t":"2026-10-13T19:15:00Z","v":24114,"vw":6.22285},{"c":6.2,"h":6.215,"l":6.2,"n":349,"o":6.215,"t":"2026-10-13T19:30:00Z","v":24513,"vw":6.208868},{"c":6.22,"h":6.22,"l":6.19,"n":1607,"o":6.21,"t":"2026-10-13T19:45:00Z","v":113935,"vw":6.206943},{"c":6.15,"h":6.2,"l":6.15,"n":14,"o":6.2,"t":"2026-10-13T20:00:00Z","v":84180,"vw":6.199938},{"c":6.15,"h":6.25,"l":6.13,"n":153,"o":6.19,"t":"2026-10-14T13:30:00Z","v":17655,"vw":6.191009},{"c":6.175,"h":6.21,"l":6.15,"n":196,"o":6.15,"t":"2026-10-14T13:45:00Z","v":12297,"vw":6.179074},{"c":6.16,"h":6.19,"l":6.16,"n":305,"o":6.18,"t":"2026-10-14T14:00:00Z","v":19403,"vw":6.17192},{"c":6.165,"h":6.17,"l":6.15,"n":227,"o":6.155,"t":"2026-10-14T14:15:00Z","v":13928,"vw":6.159601},{"c":6.175,"h":6.2,"l":6.165,"n":226,"o":6.165,"t":"2026-10-14T14:30:00Z","v":29374,"vw":6.181861},{"c":6.185,"h":6.19,"l":6.165,"n":212,"o":6.18,"t":"2026-10-14T14:45:00Z","v":9599,"vw":6.179215},{"c":6.185,"h":6.2099,"l":6.1811,"n":172,"o":6.185,"t":"2026-10-14T15:00:00Z","v":11861,"vw":6.195137},{"c":6.19,"h":6.19,"l":6.175,"n":136,"o":6.185,"t":"2026-10-14T15:15:00Z","v":7621,"vw":6.182497},{"c":6.19,"h":6.19,"l":6.1748,"n":141,"o":6.185,"t":"2026-10-14T15:30:00Z","v":6582,"vw":6.181029},{"c":6.175,"h":6.2,"l":6.175,"n":203,"o":6.195,"t":"2026-10-14T15:45:00Z","v":15335,"vw":6.193748},{"c":6.185,"h":6.185,"l":6.1701,"n":112,"o":6.175,"t":"2026-10-14T16:00:00Z","v":6797,"vw":6.177502},{"c":6.185,"h":6.185,"l":6.175,"n":166,"o":6.18,"t":"2026-10-14T16:15:00Z","v":10062,"vw":6.17936},{"c":6.1802,"h":6.185,"l":6.175,"n":216,"o":6.185,"t":"2026-10-14T16:30:00Z","v":11795,"vw":6.181308},{"c":6.165,"h":6.19,"l":6.16,"n":196,"o":6.19,"t":"2026-10-14T16:45:00Z","v":14626,"vw":6.170431},{"c":6.18,"h":6.18,"l":6.1696,"n":81,"o":6.1696,"t":"2026-10-14T17:00:00Z","v":3786,"vw":6.172659},{"c":6.175,"h":6.185,"l":6.17,"n":182,"o":6.175,"t":"2026-10-14T17:15:00Z","v":12026,"vw":6.177052},{"c":6.165,"h":6.1775,"l":6.155,"n":206,"o":6.175,"t":"2026-10-14T17:30:00Z","v":11413,"vw":6.162733},{"c":6.155,"h":6.175,"l":6.15,"n":277,"o":6.165,"t":"2026-10-14T17:45:00Z","v":29262,"vw":6.155706},{"c":6.145,"h":6.16,"l":6.14,"n":197,"o":6.155,"t":"2026-10-14T18:00:00Z","v":12539,"vw":6.147907},{"c":6.17,"h":6.175,"l":6.15,"n":157,"o":6.15,"t":"2026-10-14T18:15:00Z","v":6682,"vw":6.164848},{"c":6.1601,"h":6.18,"l":6.16,"n":240,"o":6.17,"t":"2026-10-14T18:30:00Z","v":12049,"vw":6.167682},{"c":6.155,"h":6.18,"l":6.155,"n":472,"o":6.17,"t":"2026-10-14T18:45:00Z","v":45466,"vw":6.162026},{"c":6.165,"h":6.17,"l":6.155,"n":287,"o":6.16,"t":"2026-10-14T19:00:00Z","v":16922,"vw":6.163051},{"c":6.135,"h":6.17,"l":6.125,"n":430,"o":6.165,"t":"2026-10-14T19:15:00Z","v":34179,"vw":6.146899},{"c":6.135,"h":6.135,"l":6.11,"n":574,"o":6.135,"t":"2026-10-14T19:30:00Z","v":30483,"vw":6.123275},{"c":6.175,"h":6.19,"l":6.125,"n":1371,"o":6.13,"t":"2026-10-14T19:45:00Z","v":107124,"vw":6.162384},{"c":6.17,"h":6.18,"l":6.17,"n":21,"o":6.18,"t":"2026-10-14T20:00:00Z","v":119831,"vw":6.17997},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-15T08:15:00Z","v":100,"vw":6.19},{"c":6.1,"h":6.1,"l":6.1,"n":7,"o":6.1,"t":"2026-10-15T10:45:00Z","v":2573,"vw":6.1},{"c":6.12,"h":6.19,"l":6.12,"n":4,"o":6.19,"t":"2026-10-15T11:30:00Z","v":1418,"vw":6.138363},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-10-15T12:30:00Z","v":143,"vw":6.12},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-15T12:45:00Z","v":800,"vw":6.14},{"c":6.335,"h":6.36,"l":6.19,"n":357,"o":6.2,"t":"2026-10-15T13:30:00Z","v":46217,"vw":6.275307},{"c":6.43,"h":6.44,"l":6.345,"n":349,"o":6.35,"t":"2026-10-15T13:45:00Z","v":112718,"vw":6.395547},{"c":6.515,"h":6.515,"l":6.4,"n":476,"o":6.43,"t":"2026-10-15T14:00:00Z","v":36072,"vw":6.45098},{"c":6.485,"h":6.51,"l":6.475,"n":384,"o":6.51,"t":"2026-10-15T14:15:00Z","v":32270,"vw":6.49735},{"c":6.515,"h":6.52,"l":6.49,"n":309,"o":6.49,"t":"2026-10-15T14:30:00Z","v":16041,"vw":6.510102},{"c":6.565,"h":6.58,"l":6.5,"n":368,"o":6.515,"t":"2026-10-15T14:45:00Z","v":29591,"vw":6.549926},{"c":6.54,"h":6.565,"l":6.5301,"n":282,"o":6.565,"t":"2026-10-15T15:00:00Z","v":14399,"vw":6.547132},{"c":6.55,"h":6.55,"l":6.525,"n":236,"o":6.54,"t":"2026-10-15T15:15:00Z","v":11208,"vw":6.536431},{"c":6.52,"h":6.555,"l":6.51,"n":424,"o":6.55,"t":"2026-10-15T15:30:00Z","v":25914,"vw":6.536137},{"c":6.535,"h":6.535,"l":6.505,"n":154,"o":6.51,"t":"2026-10-15T15:45:00Z","v":9437,"vw":6.523224},{"c":6.53,"h":6.535,"l":6.5101,"n":320,"o":6.53,"t":"2026-10-15T16:00:00Z","v":20414,"vw":6.521313},{"c":6.5418,"h":6.5442,"l":6.525,"n":157,"o":6.525,"t":"2026-10-15T16:15:00Z","v":10074,"vw":6.534368},{"c":6.505,"h":6.545,"l":6.505,"n":207,"o":6.545,"t":"2026-10-15T16:30:00Z","v":10653,"vw":6.526519},{"c":6.49,"h":6.5,"l":6.475,"n":190,"o":6.5,"t":"2026-10-15T16:45:00Z","v":11045,"vw":6.483925},{"c":6.465,"h":6.505,"l":6.465,"n":262,"o":6.49,"t":"2026-10-15T17:00:00Z","v":19513,"vw":6.49408},{"c":6.475,"h":6.475,"l":6.455,"n":184,"o":6.465,"t":"2026-10-15T17:15:00Z","v":9057,"vw":6.465127},{"c":6.4971,"h":6.5,"l":6.48,"n":158,"o":6.485,"t":"2026-10-15T17:30:00Z","v":6685,"vw":6.488399},{"c":6.515,"h":6.515,"l":6.5,"n":235,"o":6.505,"t":"2026-10-15T17:45:00Z","v":13802,"vw":6.509569},{"c":6.535,"h":6.535,"l":6.505,"n":257,"o":6.515,"t":"2026-10-15T18:00:00Z","v":18344,"vw":6.518452},{"c":6.535,"h":6.545,"l":6.525,"n":242,"o":6.53,"t":"2026-10-15T18:15:00Z","v":13488,"vw":6.53186},{"c":6.5,"h":6.545,"l":6.49,"n":378,"o":6.5388,"t":"2026-10-15T18:30:00Z","v":24095,"vw":6.512687},{"c":6.515,"h":6.525,"l":6.495,"n":361,"o":6.505,"t":"2026-10-15T18:45:00Z","v":80275,"vw":6.512924},{"c":6.565,"h":6.57,"l":6.5,"n":418,"o":6.52,"t":"2026-10-15T19:00:00Z","v":59786,"vw":6.532697},{"c":6.545,"h":6.57,"l":6.545,"n":250,"o":6.57,"t":"2026-10-15T19:15:00Z","v":19200,"vw":6.553803},{"c":6.495,"h":6.56,"l":6.48,"n":526,"o":6.545,"t":"2026-10-15T19:30:00Z","v":40953,"vw":6.525297},{"c":6.445,"h":6.495,"l":6.425,"n":1594,"o":6.495,"t":"2026-10-15T19:45:00Z","v":168510,"vw":6.451036},{"c":6.45,"h":6.45,"l":6.45,"n":13,"o":6.45,"t":"2026-10-15T20:00:00Z","v":110660,"vw":6.45},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-16T12:45:00Z","v":400,"vw":6.5},{"c":6.485,"h":6.53,"l":6.475,"n":215,"o":6.51,"t":"2026-10-16T13:30:00Z","v":37061,"vw":6.506304},{"c":6.47,"h":6.5,"l":6.45,"n":196,"o":6.4999,"t":"2026-10-16T13:45:00Z","v":15900,"vw":6.458954},{"c":6.42,"h":6.51,"l":6.42,"n":252,"o":6.48,"t":"2026-10-16T14:00:00Z","v":14434,"vw":6.45835},{"c":6.415,"h":6.435,"l":6.4,"n":230,"o":6.4103,"t":"2026-10-16T14:15:00Z","v":12205,"vw":6.422925},{"c":6.445,"h":6.48,"l":6.415,"n":234,"o":6.415,"t":"2026-10-16T14:30:00Z","v":13718,"vw":6.450097},{"c":6.475,"h":6.48,"l":6.44,"n":157,"o":6.445,"t":"2026-10-16T14:45:00Z","v":11392,"vw":6.458936},{"c":6.48,"h":6.495,"l":6.45,"n":320,"o":6.475,"t":"2026-10-16T15:00:00Z","v":18913,"vw":6.466855},{"c":6.44,"h":6.48,"l":6.44,"n":414,"o":6.465,"t":"2026-10-16T15:15:00Z","v":23771,"vw":6.46124},{"c":6.425,"h":6.445,"l":6.42,"n":221,"o":6.43,"t":"2026-10-16T15:30:00Z","v":12253,"vw":6.433406},{"c":6.405,"h":6.425,"l":6.405,"n":250,"o":6.425,"t":"2026-10-16T15:45:00Z","v":11444,"vw":6.415181},{"c":6.395,"h":6.405,"l":6.38,"n":334,"o":6.405,"t":"2026-10-16T16:00:00Z","v":17985,"vw":6.391516},{"c":6.395,"h":6.4,"l":6.38,"n":221,"o":6.395,"t":"2026-10-16T16:15:00Z","v":7788,"vw":6.389174},{"c":6.375,"h":6.39,"l":6.365,"n":193,"o":6.39,"t":"2026-10-16T16:30:00Z","v":6847,"vw":6.375511},{"c":6.375,"h":6.38,"l":6.365,"n":172,"o":6.375,"t":"2026-10-16T16:45:00Z","v":12231,"vw":6.372891},{"c":6.345,"h":6.385,"l":6.345,"n":241,"o":6.38,"t":"2026-10-16T17:00:00Z","v":10062,"vw":6.369789},{"c":6.335,"h":6.355,"l":6.33,"n":181,"o":6.34,"t":"2026-10-16T17:15:00Z","v":9862,"vw":6.340708},{"c":6.34,"h":6.355,"l":6.325,"n":300,"o":6.335,"t":"2026-10-16T17:30:00Z","v":29861,"vw":6.338941},{"c":6.335,"h":6.345,"l":6.33,"n":152,"o":6.34,"t":"2026-10-16T17:45:00Z","v":10920,"vw":6.338921},{"c":6.335,"h":6.34,"l":6.32,"n":242,"o":6.33,"t":"2026-10-16T18:00:00Z","v":12744,"vw":6.3315},{"c":6.315,"h":6.335,"l":6.31,"n":241,"o":6.335,"t":"2026-10-16T18:15:00Z","v":18416,"vw":6.327453},{"c":6.31,"h":6.32,"l":6.31,"n":201,"o":6.315,"t":"2026-10-16T18:30:00Z","v":13435,"vw":6.31456},{"c":6.325,"h":6.3299,"l":6.31,"n":144,"o":6.315,"t":"2026-10-16T18:45:00Z","v":9817,"vw":6.316807},{"c":6.34,"h":6.355,"l":6.3209,"n":325,"o":6.325,"t":"2026-10-16T19:00:00Z","v":22935,"vw":6.342015},{"c":6.34,"h":6.36,"l":6.335,"n":218,"o":6.34,"t":"2026-10-16T19:15:00Z","v":11660,"vw":6.345003},{"c":6.32,"h":6.36,"l":6.315,"n":405,"o":6.345,"t":"2026-10-16T19:30:00Z","v":28463,"vw":6.334579},{"c":6.28,"h":6.32,"l":6.26,"n":1417,"o":6.32,"t":"2026-10-16T19:45:00Z","v":102884,"vw":6.289377},{"c":6.27,"h":6.27,"l":6.27,"n":18,"o":6.27,"t":"2026-10-16T20:00:00Z","v":113034,"vw":6.27},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-19T11:00:00Z","v":4000,"vw":6.27},{"c":6.325,"h":6.395,"l":6.21,"n":51,"o":6.395,"t":"2026-10-19T13:30:00Z","v":10877,"vw":6.234926},{"c":6.305,"h":6.331,"l":6.24,"n":94,"o":6.24,"t":"2026-10-19T13:45:00Z","v":10304,"vw":6.295994},{"c":6.375,"h":6.39,"l":6.29,"n":360,"o":6.305,"t":"2026-10-19T14:00:00Z","v":26063,"vw":6.352871},{"c":6.36,"h":6.3801,"l":6.345,"n":193,"o":6.375,"t":"2026-10-19T14:15:00Z","v":12039,"vw":6.364345},{"c":6.295,"h":6.37,"l":6.285,"n":305,"o":6.365,"t":"2026-10-19T14:30:00Z","v":19614,"vw":6.332261},{"c":6.26,"h":6.3,"l":6.26,"n":242,"o":6.295,"t":"2026-10-19T14:45:00Z","v":15290,"vw":6.280261},{"c":6.255,"h":6.2688,"l":6.2,"n":327,"o":6.265,"t":"2026-10-19T15:00:00Z","v":25144,"vw":6.243443},{"c":6.27,"h":6.285,"l":6.235,"n":234,"o":6.255,"t":"2026-10-19T15:15:00Z","v":19116,"vw":6.263274},{"c":6.275,"h":6.29,"l":6.275,"n":209,"o":6.275,"t":"2026-10-19T15:30:00Z","v":16641,"vw":6.279798},{"c":6.265,"h":6.275,"l":6.255,"n":136,"o":6.275,"t":"2026-10-19T15:45:00Z","v":8605,"vw":6.265407},{"c":6.2524,"h":6.265,"l":6.24,"n":199,"o":6.26,"t":"2026-10-19T16:00:00Z","v":16037,"vw":6.24989},{"c":6.235,"h":6.26,"l":6.235,"n":162,"o":6.25,"t":"2026-10-19T16:15:00Z","v":14235,"vw":6.247547},{"c":6.245,"h":6.245,"l":6.22,"n":130,"o":6.23,"t":"2026-10-19T16:30:00Z","v":11440,"vw":6.235526},{"c":6.265,"h":6.27,"l":6.245,"n":186,"o":6.245,"t":"2026-10-19T16:45:00Z","v":10770,"vw":6.259336},{"c":6.245,"h":6.27,"l":6.235,"n":233,"o":6.265,"t":"2026-10-19T17:00:00Z","v":14914,"vw":6.250667},{"c":6.2623,"h":6.265,"l":6.24,"n":345,"o":6.24,"t":"2026-10-19T17:15:00Z","v":26917,"vw":6.25165},{"c":6.2511,"h":6.265,"l":6.24,"n":316,"o":6.26,"t":"2026-10-19T17:30:00Z","v":25812,"vw":6.253595},{"c":6.26,"h":6.265,"l":6.25,"n":169,"o":6.255,"t":"2026-10-19T17:45:00Z","v":7806,"vw":6.257611},{"c":6.25,"h":6.275,"l":6.24,"n":377,"o":6.265,"t":"2026-10-19T18:00:00Z","v":29316,"vw":6.262655},{"c":6.25,"h":6.275,"l":6.24,"n":264,"o":6.25,"t":"2026-10-19T18:15:00Z","v":33306,"vw":6.265417},{"c":6.23,"h":6.255,"l":6.23,"n":380,"o":6.255,"t":"2026-10-19T18:30:00Z","v":20791,"vw":6.241278},{"c":6.235,"h":6.235,"l":6.22,"n":293,"o":6.22,"t":"2026-10-19T18:45:00Z","v":20867,"vw":6.227878},{"c":6.255,"h":6.26,"l":6.23,"n":360,"o":6.23,"t":"2026-10-19T19:00:00Z","v":33980,"vw":6.242204},{"c":6.256,"h":6.2785,"l":6.25,"n":789,"o":6.25,"t":"2026-10-19T19:15:00Z","v":91085,"vw":6.264996},{"c":6.305,"h":6.305,"l":6.245,"n":699,"o":6.25,"t":"2026-10-19T19:30:00Z","v":64102,"vw":6.269911},{"c":6.22,"h":6.305,"l":6.21,"n":1615,"o":6.305,"t":"2026-10-19T19:45:00Z","v":183537,"vw":6.244871},{"c":6.21,"h":6.21,"l":6.21,"n":17,"o":6.21,"t":"2026-10-19T20:00:00Z","v":116909,"vw":6.21},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-20T13:15:00Z","v":150,"vw":6.25},{"c":6.38,"h":6.39,"l":6.205,"n":279,"o":6.29,"t":"2026-10-20T13:30:00Z","v":29012,"vw":6.323816},{"c":6.36,"h":6.43,"l":6.35,"n":317,"o":6.39,"t":"2026-10-20T13:45:00Z","v":24683,"vw":6.378263},{"c":6.33,"h":6.36,"l":6.3,"n":383,"o":6.35,"t":"2026-10-20T14:00:00Z","v":23440,"vw":6.334313},{"c":6.395,"h":6.41,"l":6.33,"n":226,"o":6.34,"t":"2026-10-20T14:15:00Z","v":13848,"vw":6.362294},{"c":6.445,"h":6.445,"l":6.39,"n":227,"o":6.4,"t":"2026-10-20T14:30:00Z","v":13535,"vw":6.419224},{"c":6.495,"h":6.495,"l":6.445,"n":397,"o":6.45,"t":"2026-10-20T14:45:00Z","v":26617,"vw":6.472929},{"c":6.475,"h":6.495,"l":6.47,"n":293,"o":6.49,"t":"2026-10-20T15:00:00Z","v":18687,"vw":6.481485},{"c":6.48,"h":6.505,"l":6.48,"n":349,"o":6.48,"t":"2026-10-20T15:15:00Z","v":28416,"vw":6.495398},{"c":6.51,"h":6.515,"l":6.47,"n":273,"o":6.47,"t":"2026-10-20T15:30:00Z","v":16110,"vw":6.491461},{"c":6.375,"h":6.5,"l":6.37,"n":478,"o":6.5,"t":"2026-10-20T15:45:00Z","v":38140,"vw":6.420391},{"c":6.325,"h":6.375,"l":6.325,"n":392,"o":6.375,"t":"2026-10-20T16:00:00Z","v":32071,"vw":6.340868},{"c":6.29,"h":6.33,"l":6.285,"n":500,"o":6.33,"t":"2026-10-20T16:15:00Z","v":36225,"vw":6.306879},{"c":6.305,"h":6.31,"l":6.295,"n":172,"o":6.2969,"t":"2026-10-20T16:30:00Z","v":12116,"vw":6.301153},{"c":6.335,"h":6.335,"l":6.3099,"n":117,"o":6.3099,"t":"2026-10-20T16:45:00Z","v":6786,"vw":6.321294},{"c":6.345,"h":6.345,"l":6.335,"n":125,"o":6.34,"t":"2026-10-20T17:00:00Z","v":5556,"vw":6.339808},{"c":6.325,"h":6.355,"l":6.325,"n":291,"o":6.35,"t":"2026-10-20T17:15:00Z","v":22868,"vw":6.346355},{"c":6.32,"h":6.35,"l":6.315,"n":224,"o":6.34,"t":"2026-10-20T17:30:00Z","v":13275,"vw":6.327585},{"c":6.33,"h":6.33,"l":6.32,"n":95,"o":6.32,"t":"2026-10-20T17:45:00Z","v":7584,"vw":6.325917},{"c":6.345,"h":6.345,"l":6.32,"n":302,"o":6.32,"t":"2026-10-20T18:00:00Z","v":15453,"vw":6.333954},{"c":6.365,"h":6.37,"l":6.34,"n":316,"o":6.35,"t":"2026-10-20T18:15:00Z","v":37535,"vw":6.349794},{"c":6.37,"h":6.375,"l":6.355,"n":166,"o":6.36,"t":"2026-10-20T18:30:00Z","v":7188,"vw":6.366485},{"c":6.375,"h":6.39,"l":6.355,"n":576,"o":6.375,"t":"2026-10-20T18:45:00Z","v":31740,"vw":6.372002},{"c":6.375,"h":6.385,"l":6.365,"n":287,"o":6.3738,"t":"2026-10-20T19:00:00Z","v":23595,"vw":6.379215},{"c":6.385,"h":6.4,"l":6.38,"n":368,"o":6.38,"t":"2026-10-20T19:15:00Z","v":17745,"vw":6.388693},{"c":6.425,"h":6.425,"l":6.39,"n":410,"o":6.39,"t":"2026-10-20T19:30:00Z","v":24308,"vw":6.412358},{"c":6.415,"h":6.45,"l":6.405,"n":1106,"o":6.425,"t":"2026-10-20T19:45:00Z","v":103329,"vw":6.425299},{"c":6.42,"h":6.42,"l":6.42,"n":13,"o":6.42,"t":"2026-10-20T20:00:00Z","v":92994,"vw":6.42},{"c":6.55,"h":6.57,"l":6.35,"n":435,"o":6.37,"t":"2026-10-21T13:30:00Z","v":42055,"vw":6.48505},{"c":6.6799,"h":6.715,"l":6.53,"n":990,"o":6.5555,"t":"2026-10-21T13:45:00Z","v":86485,"vw":6.655351},{"c":6.565,"h":6.66,"l":6.495,"n":400,"o":6.655,"t":"2026-10-21T14:00:00Z","v":27356,"vw":6.559176},{"c":6.565,"h":6.59,"l":6.555,"n":296,"o":6.57,"t":"2026-10-21T14:15:00Z","v":24753,"vw":6.576463},{"c":6.59,"h":6.605,"l":6.5605,"n":232,"o":6.57,"t":"2026-10-21T14:30:00Z","v":14276,"vw":6.581941},{"c":6.59,"h":6.625,"l":6.58,"n":294,"o":6.59,"t":"2026-10-21T14:45:00Z","v":18135,"vw":6.602557},{"c":6.59,"h":6.59,"l":6.5545,"n":231,"o":6.58,"t":"2026-10-21T15:00:00Z","v":16264,"vw":6.566728},{"c":6.645,"h":6.645,"l":6.595,"n":230,"o":6.595,"t":"2026-10-21T15:15:00Z","v":34369,"vw":6.610525},{"c":6.605,"h":6.64,"l":6.605,"n":208,"o":6.64,"t":"2026-10-21T15:30:00Z","v":10044,"vw":6.626597},{"c":6.605,"h":6.605,"l":6.59,"n":222,"o":6.605,"t":"2026-10-21T15:45:00Z","v":12861,"vw":6.596123},{"c":6.625,"h":6.635,"l":6.605,"n":141,"o":6.615,"t":"2026-10-21T16:00:00Z","v":5873,"vw":6.626841},{"c":6.635,"h":6.635,"l":6.62,"n":117,"o":6.625,"t":"2026-10-21T16:15:00Z","v":6307,"vw":6.6298},{"c":6.615,"h":6.645,"l":6.615,"n":213,"o":6.635,"t":"2026-10-21T16:30:00Z","v":17734,"vw":6.633067},{"c":6.66,"h":6.665,"l":6.6189,"n":239,"o":6.619,"t":"2026-10-21T16:45:00Z","v":20745,"vw":6.646808},{"c":6.66,"h":6.67,"l":6.655,"n":135,"o":6.66,"t":"2026-10-21T17:00:00Z","v":7785,"vw":6.660222},{"c":6.675,"h":6.68,"l":6.66,"n":159,"o":6.66,"t":"2026-10-21T17:15:00Z","v":16735,"vw":6.666892},{"c":6.6799,"h":6.68,"l":6.67,"n":147,"o":6.675,"t":"2026-10-21T17:30:00Z","v":6624,"vw":6.673789},{"c":6.71,"h":6.71,"l":6.68,"n":235,"o":6.68,"t":"2026-10-21T17:45:00Z","v":13008,"vw":6.690703},{"c":6.725,"h":6.735,"l":6.705,"n":302,"o":6.705,"t":"2026-10-21T18:00:00Z","v":20205,"vw":6.726575},{"c":6.72,"h":6.725,"l":6.705,"n":284,"o":6.725,"t":"2026-10-21T18:15:00Z","v":21767,"vw":6.715643},{"c":6.73,"h":6.735,"l":6.7199,"n":405,"o":6.725,"t":"2026-10-21T18:30:00Z","v":35970,"vw":6.724899},{"c":6.685,"h":6.725,"l":6.685,"n":318,"o":6.725,"t":"2026-10-21T18:45:00Z","v":14497,"vw":6.710118},{"c":6.635,"h":6.685,"l":6.63,"n":367,"o":6.685,"t":"2026-10-21T19:00:00Z","v":20412,"vw":6.649534},{"c":6.645,"h":6.66,"l":6.635,"n":378,"o":6.635,"t":"2026-10-21T19:15:00Z","v":29950,"vw":6.652972},{"c":6.635,"h":6.655,"l":6.635,"n":344,"o":6.65,"t":"2026-10-21T19:30:00Z","v":24278,"vw":6.642296},{"c":6.675,"h":6.685,"l":6.635,"n":1190,"o":6.635,"t":"2026-10-21T19:45:00Z","v":73903,"vw":6.668587},{"c":6.67,"h":6.68,"l":6.67,"n":22,"o":6.68,"t":"2026-10-21T20:00:00Z","v":68606,"vw":6.679863},{"c":6.66,"h":6.66,"l":6.66,"n":38,"o":6.66,"t":"2026-10-22T09:00:00Z","v":340,"vw":6.66},{"c":6.68,"h":6.68,"l":6.68,"n":8,"o":6.68,"t":"2026-10-22T11:45:00Z","v":223,"vw":6.68},{"c":6.497,"h":6.497,"l":6.497,"n":1,"o":6.497,"t":"2026-10-22T13:00:00Z","v":125,"vw":6.497},{"c":6.785,"h":6.82,"l":6.625,"n":417,"o":6.64,"t":"2026-10-22T13:30:00Z","v":49780,"vw":6.711117},{"c":6.8,"h":6.84,"l":6.775,"n":232,"o":6.8,"t":"2026-10-22T13:45:00Z","v":12777,"vw":6.81659},{"c":6.815,"h":6.86,"l":6.78,"n":507,"o":6.81,"t":"2026-10-22T14:00:00Z","v":43814,"vw":6.819855},{"c":6.78,"h":6.82,"l":6.77,"n":319,"o":6.82,"t":"2026-10-22T14:15:00Z","v":30534,"vw":6.803885},{"c":6.8,"h":6.805,"l":6.745,"n":345,"o":6.78,"t":"2026-10-22T14:30:00Z","v":19406,"vw":6.767764},{"c":6.84,"h":6.865,"l":6.8,"n":408,"o":6.8,"t":"2026-10-22T14:45:00Z","v":54250,"vw":6.831099},{"c":6.815,"h":6.855,"l":6.81,"n":353,"o":6.84,"t":"2026-10-22T15:00:00Z","v":18449,"vw":6.832377},{"c":6.835,"h":6.835,"l":6.8,"n":340,"o":6.82,"t":"2026-10-22T15:15:00Z","v":28423,"vw":6.81676},{"c":6.83,"h":6.85,"l":6.82,"n":421,"o":6.835,"t":"2026-10-22T15:30:00Z","v":24836,"vw":6.830817},{"c":6.89,"h":6.895,"l":6.82,"n":297,"o":6.82,"t":"2026-10-22T15:45:00Z","v":32186,"vw":6.860686},{"c":6.8699,"h":6.895,"l":6.8609,"n":248,"o":6.885,"t":"2026-10-22T16:00:00Z","v":12800,"vw":6.882033},{"c":6.89,"h":6.895,"l":6.87,"n":162,"o":6.87,"t":"2026-10-22T16:15:00Z","v":12750,"vw":6.887045},{"c":6.8499,"h":6.9,"l":6.84,"n":224,"o":6.89,"t":"2026-10-22T16:30:00Z","v":14247,"vw":6.868713},{"c":6.83,"h":6.855,"l":6.83,"n":214,"o":6.85,"t":"2026-10-22T16:45:00Z","v":13051,"vw":6.847243},{"c":6.815,"h":6.825,"l":6.79,"n":233,"o":6.825,"t":"2026-10-22T17:00:00Z","v":15805,"vw":6.806424},{"c":6.845,"h":6.845,"l":6.815,"n":173,"o":6.815,"t":"2026-10-22T17:15:00Z","v":15081,"vw":6.827409},{"c":6.85,"h":6.86,"l":6.83,"n":309,"o":6.845,"t":"2026-10-22T17:30:00Z","v":20210,"vw":6.850762},{"c":6.85,"h":6.8588,"l":6.82,"n":328,"o":6.855,"t":"2026-10-22T17:45:00Z","v":21372,"vw":6.847155},{"c":6.8399,"h":6.85,"l":6.83,"n":307,"o":6.845,"t":"2026-10-22T18:00:00Z","v":14029,"vw":6.840936},{"c":6.83,"h":6.855,"l":6.81,"n":429,"o":6.835,"t":"2026-10-22T18:15:00Z","v":25707,"vw":6.840561},{"c":6.835,"h":6.875,"l":6.815,"n":441,"o":6.825,"t":"2026-10-22T18:30:00Z","v":44025,"vw":6.849814},{"c":6.85,"h":6.855,"l":6.835,"n":440,"o":6.835,"t":"2026-10-22T18:45:00Z","v":41159,"vw":6.847804},{"c":6.835,"h":6.855,"l":6.835,"n":359,"o":6.845,"t":"2026-10-22T19:00:00Z","v":20515,"vw":6.844926},{"c":6.865,"h":6.875,"l":6.84,"n":379,"o":6.84,"t":"2026-10-22T19:15:00Z","v":19672,"vw":6.864486},{"c":6.795,"h":6.865,"l":6.785,"n":705,"o":6.865,"t":"2026-10-22T19:30:00Z","v":60278,"vw":6.821559},{"c":6.87,"h":6.87,"l":6.78,"n":1450,"o":6.795,"t":"2026-10-22T19:45:00Z","v":149508,"vw":6.834444},{"c":6.86,"h":6.86,"l":6.86,"n":14,"o":6.86,"t":"2026-10-22T20:00:00Z","v":99436,"vw":6.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1566792746087713,"strike":15.298311971625113,"iv":1.8430169954858866,"gamma":0.0469027900192705,"theta":-0.011210410546508441,"vega":0.0032621481836298087,"rho":0.0004134395580614847,"breakevenPct":125.29141758358426},{"delta":0.15,"premium":0.3030862600384866,"strike":16.06887505283414,"iv":2.2387254327073904,"gamma":0.0495713856895066,"theta":-0.018212635097388907,"vega":0.004233468095397905,"rho":0.0005690713215989928,"breakevenPct":138.6583281759858},{"delta":0.2,"premium":0.449493245468202,"strike":16.839438134043167,"iv":2.6344338699288947,"gamma":0.0522399813597427,"theta":-0.025214859648269375,"vega":0.005204788007166001,"rho":0.0007247030851365009,"breakevenPct":152.0252387683873},{"delta":0.25,"premium":0.5529865048283196,"strike":16.179190289699175,"iv":2.7404060158734214,"gamma":0.06366183164179766,"theta":-0.029037537743702185,"vega":0.006124788874410547,"rho":0.0009132382549101674,"breakevenPct":143.9092827190597},{"delta":0.3,"premium":0.32227995750207294,"strike":8.72279957502073,"iv":1.0869240533717355,"gamma":0.2233378871322873,"theta":-0.012637429510191873,"vega":0.006720688520031972,"rho":0.0013487671459703533,"breakevenPct":31.852471319574363},{"delta":0.35,"premium":0.29510509296685516,"strike":7.362166531932094,"iv":0.5631441875505254,"gamma":0.3212961196443007,"theta":-0.006545626515763945,"vega":0.006657413096200485,"rho":0.0016308514501720008,"breakevenPct":11.62203534838118},{"delta":0.4,"premium":0.43455537590945836,"strike":7.160064672594988,"iv":0.5844699757477768,"gamma":0.30076257073565077,"theta":-0.006319272433306386,"vega":0.006301713823767178,"rho":0.0017950665820070126,"breakevenPct":10.708747062747026},{"delta":0.45,"premium":0.5740056588520613,"strike":6.957962813257882,"iv":0.6057957639450283,"gamma":0.2802290218270008,"theta":-0.006092918350848828,"vega":0.005946014551333872,"rho":0.001959281713842024,"breakevenPct":9.795458777112874},{"delta":0.5,"premium":0.7134559417946643,"strike":6.755860953920776,"iv":0.6271215521422797,"gamma":0.2596954729183508,"theta":-0.00586656426839127,"vega":0.005590315278900566,"rho":0.0021234968456770357,"breakevenPct":8.882170491478723},{"delta":0.55,"premium":0.8529062247372675,"strike":6.55375909458367,"iv":0.6484473403395311,"gamma":0.23916192400970088,"theta":-0.005640210185933711,"vega":0.00523461600646726,"rho":0.0022877119775120474,"breakevenPct":7.96888220584457},{"delta":0.6,"premium":0.9923565076798704,"strike":6.351657235246565,"iv":0.6697731285367825,"gamma":0.21862837510105093,"theta":-0.005413856103476152,"vega":0.004878916734033954,"rho":0.002451927109347059,"breakevenPct":7.055593920210418},{"delta":0.65,"premium":1.1318067906224736,"strike":6.1495553759094586,"iv":0.691098916734034,"gamma":0.19809482619240096,"theta":-0.005187502021018593,"vega":0.004523217461600647,"rho":0.002616142241182071,"breakevenPct":6.142305634576265},{"delta":0.7,"premium":1.2712570735650766,"strike":5.947453516572352,"iv":0.7124247049312853,"gamma":0.177561277283751,"theta":-0.004961147938561035,"vega":0.004167518189167341,"rho":0.0027803573730170823,"breakevenPct":5.229017348942113},{"delta":0.75,"premium":1.4107073565076795,"strike":5.745351657235247,"iv":0.7337504931285368,"gamma":0.15702772837510104,"theta":-0.0047347938561034765,"vega":0.0038118189167340344,"rho":0.002944572504852094,"breakevenPct":4.315729063307961},{"delta":0.8,"premium":1.5501576394502827,"strike":5.543249797898141,"iv":0.7550762813257882,"gamma":0.1364941794664511,"theta":-0.004508439773645918,"vega":0.003456119644300728,"rho":0.003108787636687106,"breakevenPct":3.4024407776738084},{"delta":0.85,"premium":1.6896079223928857,"strike":5.3411479385610345,"iv":0.7764020695230396,"gamma":0.11596063055780115,"theta":-0.004282085691188359,"vega":0.003100420371867422,"rho":0.003273002768522117,"breakevenPct":2.489152492039656},{"delta":0.9,"premium":1.8290582053354891,"strike":5.139046079223929,"iv":0.7977278577202911,"gamma":0.09542708164915115,"theta":-0.0040557316087308,"vega":0.002744721099434115,"rho":0.0034372179003571294,"breakevenPct":1.5758642064055017}],"put":[{"delta":0.1,"premium":0.11732016052534666,"strike":5.1641955134764554,"iv":0.8228702295185005,"gamma":0.09070044204514217,"theta":-0.003950878597772795,"vega":0.0028059182491117674,"rho":-0.0006489606079230312,"breakevenPct":26.43038844094594},{"delta":0.15,"premium":0.21633585939576155,"strike":5.405697218038442,"iv":0.8311342669959095,"gamma":0.10443075200738966,"theta":-0.004700374193536567,"vega":0.0032912451464327174,"rho":-0.00100110537946815,"breakevenPct":24.353332964392404},{"delta":0.2,"premium":0.3153515582661765,"strike":5.64719892260043,"iv":0.8393983044733185,"gamma":0.11816106196963716,"theta":-0.00544986978930034,"vega":0.003776572043753668,"rho":-0.001353250151013269,"breakevenPct":22.276277487838865},{"delta":0.25,"premium":0.41436725713659145,"strike":5.888700627162418,"iv":0.8476623419507274,"gamma":0.13189137193188466,"theta":-0.006199365385064113,"vega":0.0042618989410746185,"rho":-0.0017053949225583876,"breakevenPct":20.19922201128533},{"delta":0.3,"premium":0.5133829560070063,"strike":6.130202331724406,"iv":0.8559263794281364,"gamma":0.14562168189413216,"theta":-0.006948860980827884,"vega":0.004747225838395569,"rho":-0.0020575396941035066,"breakevenPct":18.12216653473179},{"delta":0.35,"premium":0.6123986548774214,"strike":6.371704036286394,"iv":0.8641904169055454,"gamma":0.15935199185637966,"theta":-0.007698356576591656,"vega":0.0052325527357165195,"rho":-0.0024096844656486256,"breakevenPct":16.04511105817825},{"delta":0.4,"premium":0.7114143537478363,"strike":6.6132057408483815,"iv":0.8724544543829543,"gamma":0.17308230181862716,"theta":-0.008447852172355429,"vega":0.00571787963303747,"rho":-0.002761829237193744,"breakevenPct":13.968055581624714},{"delta":0.45,"premium":0.8104300526182513,"strike":6.854707445410369,"iv":0.8807184918603633,"gamma":0.1868126117808747,"theta":-0.009197347768119202,"vega":0.0062032065303584205,"rho":-0.003113974008738863,"breakevenPct":11.891000105071175},{"delta":0.5,"premium":0.9094457514886661,"strike":7.096209149972356,"iv":0.8889825293377722,"gamma":0.20054292174312216,"theta":-0.009946843363882973,"vega":0.00668853342767937,"rho":-0.0034661187802839818,"breakevenPct":9.813944628517639},{"delta":0.55,"premium":1.0084614503590812,"strike":7.337710854534345,"iv":0.8972465668151812,"gamma":0.2142732317053697,"theta":-0.010696338959646745,"vega":0.007173860325000322,"rho":-0.003818263551829101,"breakevenPct":7.7368891519641},{"delta":0.6,"premium":1.2755429981363737,"strike":7.715637632404703,"iv":0.945673676681081,"gamma":0.2138292936032749,"theta":-0.011354994328290095,"vega":0.007353849174199153,"rho":-0.0043024533836132466,"breakevenPct":6.121069471307162},{"delta":0.65,"premium":1.886954577820442,"strike":8.373069438516604,"iv":1.0763861055868162,"gamma":0.18434543263764955,"theta":-0.011827538012101364,"vega":0.006908267388220963,"rho":-0.005057174558326133,"breakevenPct":5.450220689560324},{"delta":0.7,"premium":2.498366157504509,"strike":9.030501244628503,"iv":1.2070985344925513,"gamma":0.15486157167202425,"theta":-0.01230008169591263,"vega":0.006462685602242774,"rho":-0.005811895733039017,"breakevenPct":4.779371907813488},{"delta":0.75,"premium":3.109777737188577,"strike":9.687933050740405,"iv":1.3378109633982864,"gamma":0.1253777107063989,"theta":-0.012772625379723897,"vega":0.006017103816264584,"rho":-0.006566616907751903,"breakevenPct":4.10852312606665},{"delta":0.8,"premium":4.575340337765116,"strike":11.199326875270527,"iv":1.5779368397570455,"gamma":0.09367343404292999,"theta":-0.01330348956435786,"vega":0.005376325963557444,"rho":-0.00799815565828624,"breakevenPct":3.4404294824284225},{"delta":0.85,"premium":7.347689606354832,"strike":14.028254700362073,"iv":1.9154544156600288,"gamma":0.06344163383174253,"theta":-0.013188125822713326,"vega":0.004487036272327041,"rho":-0.010466221745428463,"breakevenPct":2.6156691835679173}]},"raw":{"call":[{"delta":0.1,"premium":0.1566792746087713,"strike":15.298311971625113,"iv":1.8430169954858866,"gamma":0.0469027900192705,"theta":-0.011210410546508441,"vega":0.0032621481836298087,"rho":0.0004134395580614847,"breakevenPct":125.29141758358426},{"delta":0.15,"premium":0.3030862600384866,"strike":16.06887505283414,"iv":2.2387254327073904,"gamma":0.0495713856895066,"theta":-0.018212635097388907,"vega":0.004233468095397905,"rho":0.0005690713215989928,"breakevenPct":138.6583281759858},{"delta":0.2,"premium":0.449493245468202,"strike":16.839438134043167,"iv":2.6344338699288947,"gamma":0.0522399813597427,"theta":-0.025214859648269375,"vega":0.005204788007166001,"rho":0.0007247030851365009,"breakevenPct":152.0252387683873},{"delta":0.25,"premium":0.5529865048283196,"strike":16.179190289699175,"iv":2.7404060158734214,"gamma":0.06366183164179766,"theta":-0.029037537743702185,"vega":0.006124788874410547,"rho":0.0009132382549101674,"breakevenPct":143.9092827190597},{"delta":0.3,"premium":0.32227995750207294,"strike":8.72279957502073,"iv":1.0869240533717355,"gamma":0.2233378871322873,"theta":-0.012637429510191873,"vega":0.006720688520031972,"rho":0.0013487671459703533,"breakevenPct":31.852471319574363},{"delta":0.35,"premium":0.29510509296685516,"strike":7.362166531932094,"iv":0.5631441875505254,"gamma":0.3212961196443007,"theta":-0.006545626515763945,"vega":0.006657413096200485,"rho":0.0016308514501720008,"breakevenPct":11.62203534838118},{"delta":0.4,"premium":0.43455537590945836,"strike":7.160064672594988,"iv":0.5844699757477768,"gamma":0.30076257073565077,"theta":-0.006319272433306386,"vega":0.006301713823767178,"rho":0.0017950665820070126,"breakevenPct":10.708747062747026},{"delta":0.45,"premium":0.5740056588520613,"strike":6.957962813257882,"iv":0.6057957639450283,"gamma":0.2802290218270008,"theta":-0.006092918350848828,"vega":0.005946014551333872,"rho":0.001959281713842024,"breakevenPct":9.795458777112874},{"delta":0.5,"premium":0.7134559417946643,"strike":6.755860953920776,"iv":0.6271215521422797,"gamma":0.2596954729183508,"theta":-0.00586656426839127,"vega":0.005590315278900566,"rho":0.0021234968456770357,"breakevenPct":8.882170491478723},{"delta":0.55,"premium":0.8529062247372675,"strike":6.55375909458367,"iv":0.6484473403395311,"gamma":0.23916192400970088,"theta":-0.005640210185933711,"vega":0.00523461600646726,"rho":0.0022877119775120474,"breakevenPct":7.96888220584457},{"delta":0.6,"premium":0.9923565076798704,"strike":6.351657235246565,"iv":0.6697731285367825,"gamma":0.21862837510105093,"theta":-0.005413856103476152,"vega":0.004878916734033954,"rho":0.002451927109347059,"breakevenPct":7.055593920210418},{"delta":0.65,"premium":1.1318067906224736,"strike":6.1495553759094586,"iv":0.691098916734034,"gamma":0.19809482619240096,"theta":-0.005187502021018593,"vega":0.004523217461600647,"rho":0.002616142241182071,"breakevenPct":6.142305634576265},{"delta":0.7,"premium":1.2712570735650766,"strike":5.947453516572352,"iv":0.7124247049312853,"gamma":0.177561277283751,"theta":-0.004961147938561035,"vega":0.004167518189167341,"rho":0.0027803573730170823,"breakevenPct":5.229017348942113},{"delta":0.75,"premium":1.4107073565076795,"strike":5.745351657235247,"iv":0.7337504931285368,"gamma":0.15702772837510104,"theta":-0.0047347938561034765,"vega":0.0038118189167340344,"rho":0.002944572504852094,"breakevenPct":4.315729063307961},{"delta":0.8,"premium":1.5501576394502827,"strike":5.543249797898141,"iv":0.7550762813257882,"gamma":0.1364941794664511,"theta":-0.004508439773645918,"vega":0.003456119644300728,"rho":0.003108787636687106,"breakevenPct":3.4024407776738084},{"delta":0.85,"premium":1.6896079223928857,"strike":5.3411479385610345,"iv":0.7764020695230396,"gamma":0.11596063055780115,"theta":-0.004282085691188359,"vega":0.003100420371867422,"rho":0.003273002768522117,"breakevenPct":2.489152492039656},{"delta":0.9,"premium":1.8290582053354891,"strike":5.139046079223929,"iv":0.7977278577202911,"gamma":0.09542708164915115,"theta":-0.0040557316087308,"vega":0.002744721099434115,"rho":0.0034372179003571294,"breakevenPct":1.5758642064055017}],"put":[{"delta":0.1,"premium":0.11732016052534666,"strike":5.1641955134764554,"iv":0.8228702295185005,"gamma":0.09070044204514217,"theta":-0.003950878597772795,"vega":0.0028059182491117674,"rho":-0.0006489606079230312,"breakevenPct":26.43038844094594},{"delta":0.15,"premium":0.21633585939576155,"strike":5.405697218038442,"iv":0.8311342669959095,"gamma":0.10443075200738966,"theta":-0.004700374193536567,"vega":0.0032912451464327174,"rho":-0.00100110537946815,"breakevenPct":24.353332964392404},{"delta":0.2,"premium":0.3153515582661765,"strike":5.64719892260043,"iv":0.8393983044733185,"gamma":0.11816106196963716,"theta":-0.00544986978930034,"vega":0.003776572043753668,"rho":-0.001353250151013269,"breakevenPct":22.276277487838865},{"delta":0.25,"premium":0.41436725713659145,"strike":5.888700627162418,"iv":0.8476623419507274,"gamma":0.13189137193188466,"theta":-0.006199365385064113,"vega":0.0042618989410746185,"rho":-0.0017053949225583876,"breakevenPct":20.19922201128533},{"delta":0.3,"premium":0.5133829560070063,"strike":6.130202331724406,"iv":0.8559263794281364,"gamma":0.14562168189413216,"theta":-0.006948860980827884,"vega":0.004747225838395569,"rho":-0.0020575396941035066,"breakevenPct":18.12216653473179},{"delta":0.35,"premium":0.6123986548774214,"strike":6.371704036286394,"iv":0.8641904169055454,"gamma":0.15935199185637966,"theta":-0.007698356576591656,"vega":0.0052325527357165195,"rho":-0.0024096844656486256,"breakevenPct":16.04511105817825},{"delta":0.4,"premium":0.7114143537478363,"strike":6.6132057408483815,"iv":0.8724544543829543,"gamma":0.17308230181862716,"theta":-0.008447852172355429,"vega":0.00571787963303747,"rho":-0.002761829237193744,"breakevenPct":13.968055581624714},{"delta":0.45,"premium":0.8104300526182513,"strike":6.854707445410369,"iv":0.8807184918603633,"gamma":0.1868126117808747,"theta":-0.009197347768119202,"vega":0.0062032065303584205,"rho":-0.003113974008738863,"breakevenPct":11.891000105071175},{"delta":0.5,"premium":0.9094457514886661,"strike":7.096209149972356,"iv":0.8889825293377722,"gamma":0.20054292174312216,"theta":-0.009946843363882973,"vega":0.00668853342767937,"rho":-0.0034661187802839818,"breakevenPct":9.813944628517639},{"delta":0.55,"premium":1.0084614503590812,"strike":7.337710854534345,"iv":0.8972465668151812,"gamma":0.2142732317053697,"theta":-0.010696338959646745,"vega":0.007173860325000322,"rho":-0.003818263551829101,"breakevenPct":7.7368891519641},{"delta":0.6,"premium":1.2755429981363737,"strike":7.715637632404703,"iv":0.945673676681081,"gamma":0.2138292936032749,"theta":-0.011354994328290095,"vega":0.007353849174199153,"rho":-0.0043024533836132466,"breakevenPct":6.121069471307162},{"delta":0.65,"premium":1.886954577820442,"strike":8.373069438516604,"iv":1.0763861055868162,"gamma":0.18434543263764955,"theta":-0.011827538012101364,"vega":0.006908267388220963,"rho":-0.005057174558326133,"breakevenPct":5.450220689560324},{"delta":0.7,"premium":2.498366157504509,"strike":9.030501244628503,"iv":1.2070985344925513,"gamma":0.15486157167202425,"theta":-0.01230008169591263,"vega":0.006462685602242774,"rho":-0.005811895733039017,"breakevenPct":4.779371907813488},{"delta":0.75,"premium":3.109777737188577,"strike":9.687933050740405,"iv":1.3378109633982864,"gamma":0.1253777107063989,"theta":-0.012772625379723897,"vega":0.006017103816264584,"rho":-0.006566616907751903,"breakevenPct":4.10852312606665},{"delta":0.8,"premium":4.575340337765116,"strike":11.199326875270527,"iv":1.5779368397570455,"gamma":0.09367343404292999,"theta":-0.01330348956435786,"vega":0.005376325963557444,"rho":-0.00799815565828624,"breakevenPct":3.4404294824284225},{"delta":0.85,"premium":7.347689606354832,"strike":14.028254700362073,"iv":1.9154544156600288,"gamma":0.06344163383174253,"theta":-0.013188125822713326,"vega":0.004487036272327041,"rho":-0.010466221745428463,"breakevenPct":2.6156691835679173}]}},"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"}}