{"symbol":"INGN","url":"https://intraalpha.com/companies/INGN","capturedAt":"2026-10-23T04:07:53.869Z","state":"ready","quote":{"symbol":"INGN","last_price":7.04,"prev_close":6.67,"regular_close":7.04,"change":0.37,"change_pct":5.5472,"regular_change":0.37,"regular_change_pct":5.5472,"extended_change":0,"extended_change_pct":0,"bid":5.52,"ask":7.13,"bid_size":500,"ask_size":1000,"volume":514184,"vwap":6.997394,"open":6.67,"high":7.15,"low":6.67,"close":7.04,"trade_count":6028,"last_trade_at":"2026-10-22T20:00:00.701174909Z","last_quote_at":"2026-10-22T23:56:57.191113676Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:52.14293724-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"INGN","fetched_at":"2026-10-23T04:07:53.505059+00:00","name":"Inogen Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Inogen, Inc., a medical technology company, develops, manufactures, and markets portable oxygen concentrators for patients, physicians and other physicians, and third-party payers in the United States and internationally. The company is headquartered in Goleta, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":177011000,"ebitda":-8085000,"pe_ratio":null,"peg_ratio":3.48,"book_value":6.54,"dividend_per_share":null,"dividend_yield":null,"eps":-0.92,"revenue_ttm":354304000,"gross_profit_ttm":157687000,"profit_margin":-0.0694,"operating_margin_ttm":-0.0513,"return_on_assets_ttm":-0.0584,"return_on_equity_ttm":-0.131,"quarterly_earnings_growth":0.873,"quarterly_revenue_growth":0.03,"analyst_target_price":12,"analyst_number":1,"beta":1.498,"fifty_two_week_high":9.03,"fifty_two_week_low":5.04,"fifty_day_ma":5.64,"two_hundred_day_ma":6.21,"shares_outstanding":26538300,"forward_pe":null,"price_to_sales":0.5,"price_to_book":0.773,"ev_to_revenue":0.128,"ev_to_ebitda":-17.6},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:53.505059+00:00"},"optionObservedAt":"2026-10-22T19:55:45.922Z","bars":[{"c":6.3,"h":6.3,"l":6.3,"n":7,"o":6.3,"t":"2026-10-16T13:30:00Z","v":2478,"vw":6.3},{"c":6.225,"h":6.37,"l":6.225,"n":8,"o":6.37,"t":"2026-10-16T13:35:00Z","v":1285,"vw":6.317213},{"c":6.37,"h":6.38,"l":6.35,"n":15,"o":6.38,"t":"2026-10-16T13:40:00Z","v":2328,"vw":6.37535},{"c":6.34,"h":6.3683,"l":6.295,"n":36,"o":6.315,"t":"2026-10-16T13:45:00Z","v":2082,"vw":6.320973},{"c":6.33,"h":6.33,"l":6.33,"n":3,"o":6.33,"t":"2026-10-16T13:50:00Z","v":196,"vw":6.33},{"c":6.35,"h":6.35,"l":6.35,"n":5,"o":6.35,"t":"2026-10-16T13:55:00Z","v":210,"vw":6.35},{"c":6.365,"h":6.365,"l":6.34,"n":14,"o":6.34,"t":"2026-10-16T14:00:00Z","v":864,"vw":6.358113},{"c":6.365,"h":6.37,"l":6.365,"n":12,"o":6.365,"t":"2026-10-16T14:05:00Z","v":1131,"vw":6.367778},{"c":6.33,"h":6.35,"l":6.33,"n":33,"o":6.35,"t":"2026-10-16T14:10:00Z","v":2098,"vw":6.3359},{"c":6.33,"h":6.34,"l":6.33,"n":19,"o":6.34,"t":"2026-10-16T14:20:00Z","v":1611,"vw":6.338394},{"c":6.31,"h":6.33,"l":6.31,"n":20,"o":6.33,"t":"2026-10-16T14:25:00Z","v":1175,"vw":6.32},{"c":6.31,"h":6.31,"l":6.29,"n":21,"o":6.3,"t":"2026-10-16T14:30:00Z","v":954,"vw":6.305},{"c":6.3,"h":6.31,"l":6.3,"n":13,"o":6.31,"t":"2026-10-16T14:35:00Z","v":1167,"vw":6.30202},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-16T14:40:00Z","v":505,"vw":6.3},{"c":6.315,"h":6.315,"l":6.31,"n":7,"o":6.31,"t":"2026-10-16T14:45:00Z","v":293,"vw":6.3125},{"c":6.33,"h":6.33,"l":6.315,"n":10,"o":6.315,"t":"2026-10-16T14:50:00Z","v":334,"vw":6.3225},{"c":6.33,"h":6.33,"l":6.33,"n":14,"o":6.33,"t":"2026-10-16T15:00:00Z","v":440,"vw":6.33},{"c":6.32,"h":6.33,"l":6.32,"n":4,"o":6.33,"t":"2026-10-16T15:05:00Z","v":250,"vw":6.325},{"c":6.345,"h":6.345,"l":6.335,"n":21,"o":6.335,"t":"2026-10-16T15:10:00Z","v":821,"vw":6.34},{"c":6.355,"h":6.355,"l":6.355,"n":1,"o":6.355,"t":"2026-10-16T15:15:00Z","v":100,"vw":6.355},{"c":6.35,"h":6.35,"l":6.345,"n":37,"o":6.35,"t":"2026-10-16T15:20:00Z","v":2057,"vw":6.349613},{"c":6.36,"h":6.36,"l":6.35,"n":31,"o":6.35,"t":"2026-10-16T15:25:00Z","v":1379,"vw":6.35266},{"c":6.38,"h":6.38,"l":6.37,"n":24,"o":6.37,"t":"2026-10-16T15:30:00Z","v":1417,"vw":6.374613},{"c":6.3423,"h":6.38,"l":6.34,"n":100,"o":6.38,"t":"2026-10-16T15:35:00Z","v":3751,"vw":6.362047},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-16T15:40:00Z","v":100,"vw":6.35},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-16T15:45:00Z","v":100,"vw":6.35},{"c":6.35,"h":6.36,"l":6.35,"n":8,"o":6.36,"t":"2026-10-16T15:50:00Z","v":689,"vw":6.351727},{"c":6.35,"h":6.35,"l":6.35,"n":7,"o":6.35,"t":"2026-10-16T15:55:00Z","v":431,"vw":6.35},{"c":6.34,"h":6.35,"l":6.34,"n":36,"o":6.34,"t":"2026-10-16T16:00:00Z","v":2097,"vw":6.340945},{"c":6.32,"h":6.34,"l":6.32,"n":36,"o":6.34,"t":"2026-10-16T16:05:00Z","v":1673,"vw":6.326889},{"c":6.31,"h":6.32,"l":6.31,"n":53,"o":6.32,"t":"2026-10-16T16:10:00Z","v":5289,"vw":6.310737},{"c":6.32,"h":6.325,"l":6.3,"n":65,"o":6.32,"t":"2026-10-16T16:15:00Z","v":5161,"vw":6.314621},{"c":6.3,"h":6.3201,"l":6.3,"n":30,"o":6.3201,"t":"2026-10-16T16:20:00Z","v":3382,"vw":6.315946},{"c":6.29,"h":6.3,"l":6.29,"n":21,"o":6.29,"t":"2026-10-16T16:25:00Z","v":1029,"vw":6.295},{"c":6.29,"h":6.29,"l":6.29,"n":22,"o":6.29,"t":"2026-10-16T16:30:00Z","v":1181,"vw":6.29},{"c":6.28,"h":6.29,"l":6.28,"n":28,"o":6.29,"t":"2026-10-16T16:35:00Z","v":2042,"vw":6.288554},{"c":6.28,"h":6.28,"l":6.28,"n":3,"o":6.28,"t":"2026-10-16T16:40:00Z","v":121,"vw":6.28},{"c":6.3,"h":6.3,"l":6.3,"n":36,"o":6.3,"t":"2026-10-16T16:45:00Z","v":1924,"vw":6.3},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-16T16:55:00Z","v":100,"vw":6.3},{"c":6.29,"h":6.29,"l":6.29,"n":8,"o":6.29,"t":"2026-10-16T17:00:00Z","v":638,"vw":6.29},{"c":6.29,"h":6.3,"l":6.29,"n":27,"o":6.3,"t":"2026-10-16T17:05:00Z","v":1485,"vw":6.293198},{"c":6.28,"h":6.28,"l":6.28,"n":19,"o":6.28,"t":"2026-10-16T17:10:00Z","v":762,"vw":6.28},{"c":6.27,"h":6.28,"l":6.27,"n":13,"o":6.28,"t":"2026-10-16T17:15:00Z","v":960,"vw":6.274129},{"c":6.27,"h":6.27,"l":6.27,"n":22,"o":6.27,"t":"2026-10-16T17:20:00Z","v":600,"vw":6.27},{"c":6.27,"h":6.27,"l":6.27,"n":8,"o":6.27,"t":"2026-10-16T17:30:00Z","v":483,"vw":6.27},{"c":6.28,"h":6.28,"l":6.28,"n":27,"o":6.28,"t":"2026-10-16T17:40:00Z","v":1261,"vw":6.28},{"c":6.28,"h":6.28,"l":6.28,"n":2,"o":6.28,"t":"2026-10-16T17:45:00Z","v":200,"vw":6.28},{"c":6.26,"h":6.27,"l":6.26,"n":40,"o":6.27,"t":"2026-10-16T17:50:00Z","v":1960,"vw":6.266849},{"c":6.27,"h":6.27,"l":6.23,"n":75,"o":6.25,"t":"2026-10-16T17:55:00Z","v":4375,"vw":6.246363},{"c":6.26,"h":6.265,"l":6.26,"n":19,"o":6.265,"t":"2026-10-16T18:00:00Z","v":878,"vw":6.264167},{"c":6.265,"h":6.265,"l":6.265,"n":2,"o":6.265,"t":"2026-10-16T18:05:00Z","v":106,"vw":6.265},{"c":6.27,"h":6.27,"l":6.27,"n":30,"o":6.27,"t":"2026-10-16T18:10:00Z","v":1169,"vw":6.27},{"c":6.255,"h":6.2781,"l":6.25,"n":78,"o":6.2781,"t":"2026-10-16T18:15:00Z","v":3681,"vw":6.268223},{"c":6.255,"h":6.255,"l":6.25,"n":22,"o":6.25,"t":"2026-10-16T18:20:00Z","v":811,"vw":6.25303},{"c":6.26,"h":6.26,"l":6.26,"n":52,"o":6.26,"t":"2026-10-16T18:25:00Z","v":1699,"vw":6.26},{"c":6.275,"h":6.28,"l":6.265,"n":41,"o":6.265,"t":"2026-10-16T18:30:00Z","v":2163,"vw":6.273333},{"c":6.275,"h":6.28,"l":6.275,"n":14,"o":6.275,"t":"2026-10-16T18:35:00Z","v":564,"vw":6.276667},{"c":6.27,"h":6.275,"l":6.27,"n":36,"o":6.275,"t":"2026-10-16T18:40:00Z","v":2083,"vw":6.272115},{"c":6.27,"h":6.27,"l":6.27,"n":4,"o":6.27,"t":"2026-10-16T18:45:00Z","v":216,"vw":6.27},{"c":6.26,"h":6.27,"l":6.25,"n":37,"o":6.27,"t":"2026-10-16T18:50:00Z","v":1752,"vw":6.264839},{"c":6.25,"h":6.25,"l":6.24,"n":32,"o":6.24,"t":"2026-10-16T18:55:00Z","v":1800,"vw":6.246},{"c":6.29,"h":6.295,"l":6.26,"n":101,"o":6.26,"t":"2026-10-16T19:00:00Z","v":9367,"vw":6.267706},{"c":6.28,"h":6.3,"l":6.28,"n":38,"o":6.29,"t":"2026-10-16T19:05:00Z","v":1923,"vw":6.28749},{"c":6.28,"h":6.28,"l":6.28,"n":37,"o":6.28,"t":"2026-10-16T19:10:00Z","v":1400,"vw":6.28},{"c":6.27,"h":6.27,"l":6.245,"n":142,"o":6.27,"t":"2026-10-16T19:20:00Z","v":17248,"vw":6.259659},{"c":6.26,"h":6.27,"l":6.26,"n":36,"o":6.265,"t":"2026-10-16T19:25:00Z","v":1881,"vw":6.262502},{"c":6.265,"h":6.265,"l":6.26,"n":30,"o":6.265,"t":"2026-10-16T19:30:00Z","v":2514,"vw":6.261546},{"c":6.26,"h":6.265,"l":6.25,"n":37,"o":6.265,"t":"2026-10-16T19:35:00Z","v":1786,"vw":6.261701},{"c":6.25,"h":6.255,"l":6.25,"n":46,"o":6.255,"t":"2026-10-16T19:40:00Z","v":3404,"vw":6.251966},{"c":6.24,"h":6.255,"l":6.24,"n":32,"o":6.255,"t":"2026-10-16T19:45:00Z","v":1724,"vw":6.247649},{"c":6.24,"h":6.25,"l":6.23,"n":102,"o":6.25,"t":"2026-10-16T19:50:00Z","v":6084,"vw":6.239402},{"c":6.26,"h":6.28,"l":6.235,"n":384,"o":6.235,"t":"2026-10-16T19:55:00Z","v":17418,"vw":6.258971},{"c":6.25,"h":6.25,"l":6.25,"n":7,"o":6.25,"t":"2026-10-16T20:00:00Z","v":37386,"vw":6.25},{"c":6.3,"h":6.3125,"l":6.25,"n":37,"o":6.25,"t":"2026-10-19T13:30:00Z","v":3777,"vw":6.269971},{"c":6.265,"h":6.265,"l":6.265,"n":9,"o":6.265,"t":"2026-10-19T13:35:00Z","v":182,"vw":6.265},{"c":6.26,"h":6.265,"l":6.26,"n":11,"o":6.265,"t":"2026-10-19T13:40:00Z","v":327,"vw":6.2625},{"c":6.26,"h":6.284,"l":6.25,"n":19,"o":6.25,"t":"2026-10-19T13:45:00Z","v":1368,"vw":6.262964},{"c":6.27,"h":6.27,"l":6.27,"n":11,"o":6.27,"t":"2026-10-19T13:50:00Z","v":327,"vw":6.27},{"c":6.29,"h":6.29,"l":6.29,"n":12,"o":6.29,"t":"2026-10-19T13:55:00Z","v":416,"vw":6.29},{"c":6.29,"h":6.31,"l":6.29,"n":17,"o":6.31,"t":"2026-10-19T14:00:00Z","v":6746,"vw":6.309057},{"c":6.34,"h":6.35,"l":6.34,"n":24,"o":6.35,"t":"2026-10-19T14:05:00Z","v":1229,"vw":6.342407},{"c":6.35,"h":6.36,"l":6.35,"n":5,"o":6.35,"t":"2026-10-19T14:10:00Z","v":306,"vw":6.353333},{"c":6.41,"h":6.42,"l":6.37,"n":55,"o":6.37,"t":"2026-10-19T14:20:00Z","v":9452,"vw":6.380576},{"c":6.4,"h":6.415,"l":6.385,"n":37,"o":6.415,"t":"2026-10-19T14:25:00Z","v":2801,"vw":6.39564},{"c":6.385,"h":6.385,"l":6.385,"n":2,"o":6.385,"t":"2026-10-19T14:35:00Z","v":140,"vw":6.385},{"c":6.395,"h":6.4,"l":6.39,"n":24,"o":6.4,"t":"2026-10-19T14:40:00Z","v":1061,"vw":6.395},{"c":6.41,"h":6.41,"l":6.39,"n":21,"o":6.39,"t":"2026-10-19T14:45:00Z","v":1056,"vw":6.396667},{"c":6.412,"h":6.412,"l":6.412,"n":1,"o":6.412,"t":"2026-10-19T14:50:00Z","v":108,"vw":6.412},{"c":6.415,"h":6.42,"l":6.41,"n":20,"o":6.41,"t":"2026-10-19T14:55:00Z","v":795,"vw":6.414},{"c":6.4351,"h":6.4351,"l":6.415,"n":18,"o":6.415,"t":"2026-10-19T15:00:00Z","v":880,"vw":6.424841},{"c":6.43,"h":6.44,"l":6.425,"n":127,"o":6.438,"t":"2026-10-19T15:05:00Z","v":6662,"vw":6.436501},{"c":6.44,"h":6.44,"l":6.43,"n":32,"o":6.43,"t":"2026-10-19T15:10:00Z","v":815,"vw":6.4325},{"c":6.5,"h":6.51,"l":6.45,"n":90,"o":6.45,"t":"2026-10-19T15:15:00Z","v":5627,"vw":6.488235},{"c":6.485,"h":6.495,"l":6.485,"n":28,"o":6.49,"t":"2026-10-19T15:20:00Z","v":1148,"vw":6.490714},{"c":6.49,"h":6.49,"l":6.49,"n":3,"o":6.49,"t":"2026-10-19T15:25:00Z","v":300,"vw":6.49},{"c":6.5,"h":6.5,"l":6.49,"n":14,"o":6.49,"t":"2026-10-19T15:35:00Z","v":778,"vw":6.492268},{"c":6.51,"h":6.51,"l":6.51,"n":11,"o":6.51,"t":"2026-10-19T15:40:00Z","v":440,"vw":6.51},{"c":6.514,"h":6.515,"l":6.514,"n":14,"o":6.515,"t":"2026-10-19T15:45:00Z","v":960,"vw":6.514857},{"c":6.51,"h":6.51,"l":6.505,"n":45,"o":6.51,"t":"2026-10-19T15:50:00Z","v":2495,"vw":6.509181},{"c":6.49,"h":6.5,"l":6.49,"n":57,"o":6.5,"t":"2026-10-19T16:00:00Z","v":1750,"vw":6.49768},{"c":6.49,"h":6.49,"l":6.49,"n":3,"o":6.49,"t":"2026-10-19T16:05:00Z","v":105,"vw":6.49},{"c":6.495,"h":6.495,"l":6.49,"n":8,"o":6.49,"t":"2026-10-19T16:10:00Z","v":348,"vw":6.4925},{"c":6.505,"h":6.51,"l":6.505,"n":19,"o":6.51,"t":"2026-10-19T16:15:00Z","v":811,"vw":6.50875},{"c":6.5,"h":6.5,"l":6.495,"n":39,"o":6.5,"t":"2026-10-19T16:20:00Z","v":1875,"vw":6.4995},{"c":6.52,"h":6.525,"l":6.51,"n":11,"o":6.51,"t":"2026-10-19T16:25:00Z","v":841,"vw":6.519309},{"c":6.495,"h":6.53,"l":6.49,"n":62,"o":6.53,"t":"2026-10-19T16:30:00Z","v":2747,"vw":6.510925},{"c":6.49,"h":6.49,"l":6.49,"n":30,"o":6.49,"t":"2026-10-19T16:40:00Z","v":787,"vw":6.49},{"c":6.49,"h":6.49,"l":6.49,"n":8,"o":6.49,"t":"2026-10-19T16:45:00Z","v":409,"vw":6.49},{"c":6.495,"h":6.495,"l":6.495,"n":14,"o":6.495,"t":"2026-10-19T16:50:00Z","v":778,"vw":6.495},{"c":6.495,"h":6.495,"l":6.49,"n":11,"o":6.49,"t":"2026-10-19T16:55:00Z","v":574,"vw":6.494},{"c":6.49,"h":6.49,"l":6.49,"n":29,"o":6.49,"t":"2026-10-19T17:00:00Z","v":1119,"vw":6.49},{"c":6.485,"h":6.49,"l":6.48,"n":12,"o":6.49,"t":"2026-10-19T17:05:00Z","v":680,"vw":6.485},{"c":6.485,"h":6.485,"l":6.485,"n":6,"o":6.485,"t":"2026-10-19T17:10:00Z","v":312,"vw":6.485},{"c":6.5,"h":6.5,"l":6.49,"n":17,"o":6.49,"t":"2026-10-19T17:15:00Z","v":529,"vw":6.495},{"c":6.505,"h":6.505,"l":6.505,"n":14,"o":6.505,"t":"2026-10-19T17:20:00Z","v":676,"vw":6.505},{"c":6.49,"h":6.505,"l":6.49,"n":41,"o":6.505,"t":"2026-10-19T17:25:00Z","v":1786,"vw":6.49836},{"c":6.495,"h":6.495,"l":6.495,"n":5,"o":6.495,"t":"2026-10-19T17:30:00Z","v":717,"vw":6.495},{"c":6.505,"h":6.505,"l":6.49,"n":34,"o":6.4971,"t":"2026-10-19T17:35:00Z","v":2044,"vw":6.499094},{"c":6.52,"h":6.52,"l":6.51,"n":16,"o":6.51,"t":"2026-10-19T17:40:00Z","v":847,"vw":6.518355},{"c":6.51,"h":6.51,"l":6.505,"n":24,"o":6.51,"t":"2026-10-19T17:45:00Z","v":1059,"vw":6.509167},{"c":6.51,"h":6.51,"l":6.51,"n":13,"o":6.51,"t":"2026-10-19T17:50:00Z","v":692,"vw":6.51},{"c":6.525,"h":6.525,"l":6.515,"n":11,"o":6.515,"t":"2026-10-19T17:55:00Z","v":347,"vw":6.519878},{"c":6.525,"h":6.53,"l":6.525,"n":27,"o":6.53,"t":"2026-10-19T18:00:00Z","v":1430,"vw":6.529091},{"c":6.53,"h":6.53,"l":6.5245,"n":32,"o":6.525,"t":"2026-10-19T18:05:00Z","v":2260,"vw":6.525541},{"c":6.5,"h":6.525,"l":6.49,"n":76,"o":6.525,"t":"2026-10-19T18:10:00Z","v":16855,"vw":6.496338},{"c":6.505,"h":6.505,"l":6.4953,"n":3,"o":6.4953,"t":"2026-10-19T18:15:00Z","v":418,"vw":6.497868},{"c":6.51,"h":6.51,"l":6.51,"n":17,"o":6.51,"t":"2026-10-19T18:20:00Z","v":947,"vw":6.51},{"c":6.49,"h":6.505,"l":6.485,"n":64,"o":6.505,"t":"2026-10-19T18:30:00Z","v":2742,"vw":6.493333},{"c":6.49,"h":6.49,"l":6.49,"n":11,"o":6.49,"t":"2026-10-19T18:35:00Z","v":5719,"vw":6.49},{"c":6.4925,"h":6.4925,"l":6.49,"n":18,"o":6.49,"t":"2026-10-19T18:40:00Z","v":688,"vw":6.491063},{"c":6.495,"h":6.495,"l":6.49,"n":56,"o":6.49,"t":"2026-10-19T18:45:00Z","v":1623,"vw":6.490714},{"c":6.495,"h":6.495,"l":6.495,"n":3,"o":6.495,"t":"2026-10-19T18:50:00Z","v":206,"vw":6.495},{"c":6.5,"h":6.5,"l":6.495,"n":24,"o":6.495,"t":"2026-10-19T18:55:00Z","v":2047,"vw":6.499647},{"c":6.49,"h":6.51,"l":6.49,"n":48,"o":6.51,"t":"2026-10-19T19:00:00Z","v":3095,"vw":6.496387},{"c":6.515,"h":6.515,"l":6.51,"n":52,"o":6.51,"t":"2026-10-19T19:05:00Z","v":2201,"vw":6.511857},{"c":6.515,"h":6.515,"l":6.515,"n":9,"o":6.515,"t":"2026-10-19T19:10:00Z","v":396,"vw":6.515},{"c":6.52,"h":6.53,"l":6.515,"n":58,"o":6.515,"t":"2026-10-19T19:15:00Z","v":2687,"vw":6.522047},{"c":6.515,"h":6.515,"l":6.515,"n":6,"o":6.515,"t":"2026-10-19T19:20:00Z","v":439,"vw":6.515},{"c":6.505,"h":6.525,"l":6.505,"n":71,"o":6.52,"t":"2026-10-19T19:25:00Z","v":3277,"vw":6.515463},{"c":6.51,"h":6.515,"l":6.505,"n":35,"o":6.505,"t":"2026-10-19T19:30:00Z","v":1703,"vw":6.510569},{"c":6.49,"h":6.5,"l":6.49,"n":58,"o":6.5,"t":"2026-10-19T19:35:00Z","v":4054,"vw":6.490357},{"c":6.525,"h":6.53,"l":6.495,"n":41,"o":6.495,"t":"2026-10-19T19:40:00Z","v":2798,"vw":6.515242},{"c":6.53,"h":6.54,"l":6.51,"n":82,"o":6.535,"t":"2026-10-19T19:45:00Z","v":5997,"vw":6.527533},{"c":6.565,"h":6.57,"l":6.53,"n":139,"o":6.53,"t":"2026-10-19T19:50:00Z","v":8752,"vw":6.557301},{"c":6.55,"h":6.59,"l":6.545,"n":500,"o":6.57,"t":"2026-10-19T19:55:00Z","v":31173,"vw":6.564516},{"c":6.55,"h":6.55,"l":6.55,"n":17,"o":6.55,"t":"2026-10-19T20:00:00Z","v":48406,"vw":6.55},{"c":6.55,"h":6.565,"l":6.54,"n":37,"o":6.55,"t":"2026-10-20T13:30:00Z","v":3589,"vw":6.550328},{"c":6.54,"h":6.56,"l":6.54,"n":17,"o":6.56,"t":"2026-10-20T13:35:00Z","v":1162,"vw":6.555604},{"c":6.495,"h":6.555,"l":6.495,"n":18,"o":6.555,"t":"2026-10-20T13:40:00Z","v":921,"vw":6.537179},{"c":6.535,"h":6.54,"l":6.495,"n":24,"o":6.495,"t":"2026-10-20T13:45:00Z","v":1756,"vw":6.527308},{"c":6.54,"h":6.54,"l":6.54,"n":13,"o":6.54,"t":"2026-10-20T13:50:00Z","v":339,"vw":6.54},{"c":6.54,"h":6.555,"l":6.54,"n":12,"o":6.555,"t":"2026-10-20T13:55:00Z","v":693,"vw":6.545323},{"c":6.53,"h":6.53,"l":6.53,"n":4,"o":6.53,"t":"2026-10-20T14:00:00Z","v":154,"vw":6.53},{"c":6.53,"h":6.54,"l":6.51,"n":139,"o":6.53,"t":"2026-10-20T14:05:00Z","v":6725,"vw":6.529192},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-20T14:10:00Z","v":104,"vw":6.53},{"c":6.54,"h":6.54,"l":6.51,"n":119,"o":6.53,"t":"2026-10-20T14:15:00Z","v":6137,"vw":6.526477},{"c":6.54,"h":6.54,"l":6.525,"n":14,"o":6.525,"t":"2026-10-20T14:20:00Z","v":799,"vw":6.5375},{"c":6.54,"h":6.54,"l":6.53,"n":23,"o":6.54,"t":"2026-10-20T14:25:00Z","v":1470,"vw":6.538333},{"c":6.575,"h":6.575,"l":6.54,"n":25,"o":6.54,"t":"2026-10-20T14:30:00Z","v":925,"vw":6.555},{"c":6.59,"h":6.59,"l":6.59,"n":6,"o":6.59,"t":"2026-10-20T14:35:00Z","v":288,"vw":6.59},{"c":6.62,"h":6.62,"l":6.6,"n":31,"o":6.6,"t":"2026-10-20T14:40:00Z","v":1392,"vw":6.61},{"c":6.64,"h":6.64,"l":6.63,"n":11,"o":6.63,"t":"2026-10-20T14:45:00Z","v":339,"vw":6.635},{"c":6.6516,"h":6.655,"l":6.6516,"n":5,"o":6.655,"t":"2026-10-20T14:50:00Z","v":935,"vw":6.653111},{"c":6.65,"h":6.65,"l":6.645,"n":20,"o":6.645,"t":"2026-10-20T14:55:00Z","v":622,"vw":6.64625},{"c":6.68,"h":6.68,"l":6.67,"n":13,"o":6.67,"t":"2026-10-20T15:00:00Z","v":583,"vw":6.675},{"c":6.71,"h":6.71,"l":6.67,"n":81,"o":6.67,"t":"2026-10-20T15:05:00Z","v":8479,"vw":6.685256},{"c":6.685,"h":6.7,"l":6.675,"n":49,"o":6.7,"t":"2026-10-20T15:10:00Z","v":3583,"vw":6.68873},{"c":6.68,"h":6.6887,"l":6.66,"n":58,"o":6.6887,"t":"2026-10-20T15:15:00Z","v":4442,"vw":6.671971},{"c":6.68,"h":6.68,"l":6.675,"n":20,"o":6.675,"t":"2026-10-20T15:25:00Z","v":824,"vw":6.677874},{"c":6.685,"h":6.7,"l":6.68,"n":66,"o":6.7,"t":"2026-10-20T15:30:00Z","v":5380,"vw":6.683203},{"c":6.675,"h":6.675,"l":6.67,"n":61,"o":6.67,"t":"2026-10-20T15:35:00Z","v":5265,"vw":6.670613},{"c":6.685,"h":6.685,"l":6.68,"n":30,"o":6.685,"t":"2026-10-20T15:40:00Z","v":1309,"vw":6.683215},{"c":6.665,"h":6.69,"l":6.665,"n":69,"o":6.685,"t":"2026-10-20T15:45:00Z","v":4854,"vw":6.685109},{"c":6.69,"h":6.69,"l":6.67,"n":30,"o":6.67,"t":"2026-10-20T15:50:00Z","v":932,"vw":6.675779},{"c":6.71,"h":6.71,"l":6.7,"n":24,"o":6.7,"t":"2026-10-20T15:55:00Z","v":2515,"vw":6.705},{"c":6.69,"h":6.7,"l":6.69,"n":34,"o":6.7,"t":"2026-10-20T16:00:00Z","v":2376,"vw":6.695128},{"c":6.67,"h":6.6801,"l":6.67,"n":45,"o":6.68,"t":"2026-10-20T16:05:00Z","v":2743,"vw":6.67589},{"c":6.67,"h":6.68,"l":6.67,"n":27,"o":6.67,"t":"2026-10-20T16:10:00Z","v":859,"vw":6.676084},{"c":6.66,"h":6.67,"l":6.66,"n":44,"o":6.67,"t":"2026-10-20T16:15:00Z","v":2105,"vw":6.660675},{"c":6.645,"h":6.65,"l":6.645,"n":25,"o":6.65,"t":"2026-10-20T16:20:00Z","v":584,"vw":6.647525},{"c":6.66,"h":6.6693,"l":6.655,"n":60,"o":6.66,"t":"2026-10-20T16:30:00Z","v":3711,"vw":6.661383},{"c":6.665,"h":6.665,"l":6.66,"n":24,"o":6.66,"t":"2026-10-20T16:35:00Z","v":2236,"vw":6.660266},{"c":6.675,"h":6.675,"l":6.67,"n":37,"o":6.67,"t":"2026-10-20T16:40:00Z","v":989,"vw":6.671121},{"c":6.665,"h":6.67,"l":6.665,"n":27,"o":6.67,"t":"2026-10-20T16:45:00Z","v":1829,"vw":6.667},{"c":6.67,"h":6.67,"l":6.66,"n":38,"o":6.66,"t":"2026-10-20T16:50:00Z","v":1340,"vw":6.6625},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-10-20T16:55:00Z","v":103,"vw":6.66},{"c":6.68,"h":6.68,"l":6.67,"n":49,"o":6.67,"t":"2026-10-20T17:00:00Z","v":9470,"vw":6.679552},{"c":6.66,"h":6.6801,"l":6.66,"n":49,"o":6.68,"t":"2026-10-20T17:10:00Z","v":3153,"vw":6.677541},{"c":6.66,"h":6.665,"l":6.66,"n":18,"o":6.665,"t":"2026-10-20T17:20:00Z","v":355,"vw":6.6625},{"c":6.675,"h":6.675,"l":6.665,"n":22,"o":6.665,"t":"2026-10-20T17:25:00Z","v":3726,"vw":6.666055},{"c":6.6823,"h":6.6823,"l":6.68,"n":36,"o":6.68,"t":"2026-10-20T17:30:00Z","v":6918,"vw":6.680068},{"c":6.69,"h":6.69,"l":6.68,"n":21,"o":6.69,"t":"2026-10-20T17:35:00Z","v":1080,"vw":6.6862},{"c":6.68,"h":6.68,"l":6.68,"n":31,"o":6.68,"t":"2026-10-20T17:40:00Z","v":1783,"vw":6.68},{"c":6.66,"h":6.66,"l":6.66,"n":4,"o":6.66,"t":"2026-10-20T17:45:00Z","v":122,"vw":6.66},{"c":6.66,"h":6.66,"l":6.66,"n":14,"o":6.66,"t":"2026-10-20T17:50:00Z","v":352,"vw":6.66},{"c":6.665,"h":6.665,"l":6.66,"n":20,"o":6.66,"t":"2026-10-20T17:55:00Z","v":1292,"vw":6.662433},{"c":6.675,"h":6.675,"l":6.675,"n":24,"o":6.675,"t":"2026-10-20T18:00:00Z","v":510,"vw":6.675},{"c":6.685,"h":6.685,"l":6.685,"n":8,"o":6.685,"t":"2026-10-20T18:05:00Z","v":215,"vw":6.685},{"c":6.69,"h":6.69,"l":6.69,"n":10,"o":6.69,"t":"2026-10-20T18:10:00Z","v":172,"vw":6.69},{"c":6.71,"h":6.71,"l":6.7,"n":28,"o":6.7,"t":"2026-10-20T18:15:00Z","v":1618,"vw":6.702564},{"c":6.705,"h":6.705,"l":6.705,"n":12,"o":6.705,"t":"2026-10-20T18:20:00Z","v":1328,"vw":6.705},{"c":6.6811,"h":6.705,"l":6.6811,"n":65,"o":6.705,"t":"2026-10-20T18:25:00Z","v":4667,"vw":6.697693},{"c":6.68,"h":6.68,"l":6.68,"n":22,"o":6.68,"t":"2026-10-20T18:30:00Z","v":776,"vw":6.68},{"c":6.67,"h":6.675,"l":6.67,"n":48,"o":6.675,"t":"2026-10-20T18:35:00Z","v":2194,"vw":6.671559},{"c":6.67,"h":6.675,"l":6.67,"n":37,"o":6.67,"t":"2026-10-20T18:40:00Z","v":1793,"vw":6.670736},{"c":6.6725,"h":6.6725,"l":6.66,"n":91,"o":6.6701,"t":"2026-10-20T18:45:00Z","v":8624,"vw":6.66321},{"c":6.68,"h":6.68,"l":6.67,"n":6,"o":6.67,"t":"2026-10-20T18:50:00Z","v":211,"vw":6.675},{"c":6.66,"h":6.68,"l":6.66,"n":46,"o":6.68,"t":"2026-10-20T18:55:00Z","v":1812,"vw":6.669568},{"c":6.66,"h":6.66,"l":6.66,"n":22,"o":6.66,"t":"2026-10-20T19:00:00Z","v":801,"vw":6.66},{"c":6.64,"h":6.65,"l":6.635,"n":51,"o":6.65,"t":"2026-10-20T19:05:00Z","v":4142,"vw":6.645826},{"c":6.64,"h":6.64,"l":6.64,"n":7,"o":6.64,"t":"2026-10-20T19:10:00Z","v":119,"vw":6.64},{"c":6.64,"h":6.645,"l":6.64,"n":34,"o":6.645,"t":"2026-10-20T19:15:00Z","v":791,"vw":6.641393},{"c":6.64,"h":6.645,"l":6.64,"n":35,"o":6.64,"t":"2026-10-20T19:20:00Z","v":1964,"vw":6.640312},{"c":6.64,"h":6.64,"l":6.64,"n":20,"o":6.64,"t":"2026-10-20T19:25:00Z","v":650,"vw":6.64},{"c":6.63,"h":6.63,"l":6.63,"n":12,"o":6.63,"t":"2026-10-20T19:30:00Z","v":522,"vw":6.63},{"c":6.67,"h":6.67,"l":6.67,"n":14,"o":6.67,"t":"2026-10-20T19:35:00Z","v":336,"vw":6.67},{"c":6.68,"h":6.68,"l":6.68,"n":12,"o":6.68,"t":"2026-10-20T19:40:00Z","v":665,"vw":6.68},{"c":6.68,"h":6.68,"l":6.68,"n":49,"o":6.68,"t":"2026-10-20T19:45:00Z","v":3591,"vw":6.68},{"c":6.69,"h":6.69,"l":6.68,"n":58,"o":6.68,"t":"2026-10-20T19:50:00Z","v":2300,"vw":6.689307},{"c":6.67,"h":6.7,"l":6.66,"n":544,"o":6.68,"t":"2026-10-20T19:55:00Z","v":35226,"vw":6.680819},{"c":6.69,"h":6.69,"l":6.69,"n":13,"o":6.69,"t":"2026-10-20T20:00:00Z","v":29613,"vw":6.69},{"c":6.55,"h":6.55,"l":6.55,"n":6,"o":6.55,"t":"2026-10-21T13:25:00Z","v":385,"vw":6.55},{"c":6.5601,"h":6.65,"l":6.5601,"n":6,"o":6.65,"t":"2026-10-21T13:30:00Z","v":7962,"vw":6.648204},{"c":6.62,"h":6.65,"l":6.61,"n":8,"o":6.61,"t":"2026-10-21T13:35:00Z","v":372,"vw":6.626667},{"c":6.75,"h":6.75,"l":6.65,"n":139,"o":6.66,"t":"2026-10-21T13:40:00Z","v":8565,"vw":6.711953},{"c":6.77,"h":6.79,"l":6.76,"n":79,"o":6.77,"t":"2026-10-21T13:45:00Z","v":4395,"vw":6.774882},{"c":6.74,"h":6.75,"l":6.74,"n":21,"o":6.75,"t":"2026-10-21T13:50:00Z","v":596,"vw":6.746667},{"c":6.73,"h":6.73,"l":6.73,"n":2,"o":6.73,"t":"2026-10-21T13:55:00Z","v":139,"vw":6.73},{"c":6.65,"h":6.71,"l":6.65,"n":20,"o":6.71,"t":"2026-10-21T14:00:00Z","v":1087,"vw":6.685714},{"c":6.65,"h":6.65,"l":6.62,"n":42,"o":6.625,"t":"2026-10-21T14:10:00Z","v":4755,"vw":6.624707},{"c":6.655,"h":6.655,"l":6.655,"n":6,"o":6.655,"t":"2026-10-21T14:15:00Z","v":604,"vw":6.655},{"c":6.64,"h":6.64,"l":6.64,"n":16,"o":6.64,"t":"2026-10-21T14:20:00Z","v":587,"vw":6.64},{"c":6.67,"h":6.67,"l":6.65,"n":18,"o":6.655,"t":"2026-10-21T14:25:00Z","v":947,"vw":6.656875},{"c":6.63,"h":6.64,"l":6.63,"n":25,"o":6.64,"t":"2026-10-21T14:30:00Z","v":983,"vw":6.6375},{"c":6.63,"h":6.64,"l":6.63,"n":7,"o":6.64,"t":"2026-10-21T14:35:00Z","v":339,"vw":6.635},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-21T14:40:00Z","v":105,"vw":6.63},{"c":6.64,"h":6.64,"l":6.63,"n":11,"o":6.63,"t":"2026-10-21T14:45:00Z","v":421,"vw":6.633333},{"c":6.65,"h":6.65,"l":6.65,"n":36,"o":6.65,"t":"2026-10-21T14:50:00Z","v":1027,"vw":6.65},{"c":6.65,"h":6.65,"l":6.65,"n":10,"o":6.65,"t":"2026-10-21T14:55:00Z","v":349,"vw":6.65},{"c":6.62,"h":6.64,"l":6.62,"n":33,"o":6.64,"t":"2026-10-21T15:00:00Z","v":1289,"vw":6.632632},{"c":6.64,"h":6.64,"l":6.64,"n":4,"o":6.64,"t":"2026-10-21T15:15:00Z","v":107,"vw":6.64},{"c":6.63,"h":6.64,"l":6.63,"n":29,"o":6.64,"t":"2026-10-21T15:20:00Z","v":1198,"vw":6.63213},{"c":6.62,"h":6.62,"l":6.62,"n":31,"o":6.62,"t":"2026-10-21T15:25:00Z","v":514,"vw":6.62},{"c":6.63,"h":6.63,"l":6.63,"n":3,"o":6.63,"t":"2026-10-21T15:30:00Z","v":161,"vw":6.63},{"c":6.64,"h":6.64,"l":6.64,"n":2,"o":6.64,"t":"2026-10-21T15:35:00Z","v":132,"vw":6.64},{"c":6.63,"h":6.63,"l":6.62,"n":14,"o":6.62,"t":"2026-10-21T15:40:00Z","v":564,"vw":6.622457},{"c":6.59,"h":6.6201,"l":6.59,"n":55,"o":6.6201,"t":"2026-10-21T15:45:00Z","v":9668,"vw":6.617949},{"c":6.59,"h":6.59,"l":6.59,"n":6,"o":6.59,"t":"2026-10-21T15:50:00Z","v":207,"vw":6.59},{"c":6.59,"h":6.595,"l":6.59,"n":10,"o":6.595,"t":"2026-10-21T15:55:00Z","v":353,"vw":6.5925},{"c":6.585,"h":6.59,"l":6.585,"n":46,"o":6.59,"t":"2026-10-21T16:00:00Z","v":1921,"vw":6.5895},{"c":6.605,"h":6.605,"l":6.59,"n":60,"o":6.59,"t":"2026-10-21T16:05:00Z","v":2366,"vw":6.596459},{"c":6.63,"h":6.63,"l":6.61,"n":20,"o":6.61,"t":"2026-10-21T16:10:00Z","v":489,"vw":6.62},{"c":6.61,"h":6.635,"l":6.61,"n":71,"o":6.63,"t":"2026-10-21T16:15:00Z","v":13087,"vw":6.629747},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-21T16:20:00Z","v":101,"vw":6.6},{"c":6.62,"h":6.62,"l":6.6,"n":12,"o":6.6,"t":"2026-10-21T16:25:00Z","v":675,"vw":6.61},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-10-21T16:30:00Z","v":118,"vw":6.62},{"c":6.64,"h":6.64,"l":6.615,"n":36,"o":6.615,"t":"2026-10-21T16:35:00Z","v":2065,"vw":6.629948},{"c":6.63,"h":6.64,"l":6.63,"n":44,"o":6.64,"t":"2026-10-21T16:40:00Z","v":1522,"vw":6.634286},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-21T16:45:00Z","v":148,"vw":6.63},{"c":6.62,"h":6.62,"l":6.62,"n":37,"o":6.62,"t":"2026-10-21T16:50:00Z","v":755,"vw":6.62},{"c":6.63,"h":6.63,"l":6.63,"n":4,"o":6.63,"t":"2026-10-21T16:55:00Z","v":437,"vw":6.63},{"c":6.6249,"h":6.6377,"l":6.6249,"n":6,"o":6.6377,"t":"2026-10-21T17:05:00Z","v":446,"vw":6.628457},{"c":6.64,"h":6.64,"l":6.63,"n":70,"o":6.63,"t":"2026-10-21T17:10:00Z","v":988,"vw":6.635},{"c":6.63,"h":6.64,"l":6.63,"n":27,"o":6.64,"t":"2026-10-21T17:15:00Z","v":1496,"vw":6.638575},{"c":6.625,"h":6.625,"l":6.62,"n":6,"o":6.62,"t":"2026-10-21T17:20:00Z","v":213,"vw":6.6225},{"c":6.625,"h":6.6259,"l":6.62,"n":6,"o":6.62,"t":"2026-10-21T17:25:00Z","v":1334,"vw":6.625366},{"c":6.62,"h":6.63,"l":6.62,"n":43,"o":6.63,"t":"2026-10-21T17:30:00Z","v":2715,"vw":6.629473},{"c":6.635,"h":6.635,"l":6.635,"n":23,"o":6.635,"t":"2026-10-21T17:35:00Z","v":534,"vw":6.635},{"c":6.63,"h":6.63,"l":6.63,"n":5,"o":6.63,"t":"2026-10-21T17:40:00Z","v":117,"vw":6.63},{"c":6.63,"h":6.635,"l":6.63,"n":22,"o":6.635,"t":"2026-10-21T17:45:00Z","v":669,"vw":6.632},{"c":6.645,"h":6.645,"l":6.635,"n":40,"o":6.635,"t":"2026-10-21T17:50:00Z","v":1627,"vw":6.637778},{"c":6.645,"h":6.645,"l":6.645,"n":15,"o":6.645,"t":"2026-10-21T18:00:00Z","v":395,"vw":6.645},{"c":6.64,"h":6.645,"l":6.64,"n":29,"o":6.645,"t":"2026-10-21T18:05:00Z","v":1823,"vw":6.644583},{"c":6.645,"h":6.645,"l":6.645,"n":3,"o":6.645,"t":"2026-10-21T18:10:00Z","v":240,"vw":6.645},{"c":6.67,"h":6.67,"l":6.65,"n":57,"o":6.65,"t":"2026-10-21T18:15:00Z","v":3090,"vw":6.65825},{"c":6.66,"h":6.66,"l":6.66,"n":28,"o":6.66,"t":"2026-10-21T18:20:00Z","v":710,"vw":6.66},{"c":6.6578,"h":6.66,"l":6.6578,"n":6,"o":6.66,"t":"2026-10-21T18:25:00Z","v":364,"vw":6.658512},{"c":6.685,"h":6.685,"l":6.67,"n":27,"o":6.67,"t":"2026-10-21T18:30:00Z","v":1223,"vw":6.671992},{"c":6.696,"h":6.696,"l":6.696,"n":1,"o":6.696,"t":"2026-10-21T18:35:00Z","v":358,"vw":6.696},{"c":6.69,"h":6.7,"l":6.685,"n":52,"o":6.685,"t":"2026-10-21T18:40:00Z","v":2645,"vw":6.693186},{"c":6.69,"h":6.695,"l":6.69,"n":91,"o":6.6914,"t":"2026-10-21T18:45:00Z","v":3208,"vw":6.690979},{"c":6.68,"h":6.68,"l":6.68,"n":44,"o":6.68,"t":"2026-10-21T18:50:00Z","v":1564,"vw":6.68},{"c":6.66,"h":6.67,"l":6.66,"n":42,"o":6.67,"t":"2026-10-21T18:55:00Z","v":1436,"vw":6.666402},{"c":6.64,"h":6.655,"l":6.64,"n":39,"o":6.655,"t":"2026-10-21T19:00:00Z","v":1893,"vw":6.648573},{"c":6.645,"h":6.65,"l":6.64,"n":13,"o":6.65,"t":"2026-10-21T19:05:00Z","v":509,"vw":6.645},{"c":6.65,"h":6.65,"l":6.64,"n":35,"o":6.64,"t":"2026-10-21T19:10:00Z","v":1623,"vw":6.64728},{"c":6.65,"h":6.66,"l":6.65,"n":90,"o":6.66,"t":"2026-10-21T19:15:00Z","v":2876,"vw":6.655819},{"c":6.65,"h":6.65,"l":6.65,"n":4,"o":6.65,"t":"2026-10-21T19:20:00Z","v":6135,"vw":6.65},{"c":6.67,"h":6.67,"l":6.65,"n":131,"o":6.65,"t":"2026-10-21T19:25:00Z","v":1906,"vw":6.661135},{"c":6.665,"h":6.67,"l":6.665,"n":11,"o":6.67,"t":"2026-10-21T19:30:00Z","v":590,"vw":6.667175},{"c":6.665,"h":6.675,"l":6.665,"n":75,"o":6.665,"t":"2026-10-21T19:35:00Z","v":3668,"vw":6.669374},{"c":6.665,"h":6.665,"l":6.66,"n":27,"o":6.665,"t":"2026-10-21T19:40:00Z","v":1874,"vw":6.662391},{"c":6.665,"h":6.665,"l":6.66,"n":19,"o":6.665,"t":"2026-10-21T19:45:00Z","v":777,"vw":6.664031},{"c":6.66,"h":6.675,"l":6.66,"n":129,"o":6.67,"t":"2026-10-21T19:50:00Z","v":6235,"vw":6.670456},{"c":6.67,"h":6.675,"l":6.62,"n":337,"o":6.65,"t":"2026-10-21T19:55:00Z","v":18875,"vw":6.654192},{"c":6.67,"h":6.67,"l":6.67,"n":8,"o":6.67,"t":"2026-10-21T20:00:00Z","v":27533,"vw":6.67},{"c":6.85,"h":6.85,"l":6.67,"n":245,"o":6.67,"t":"2026-10-22T13:30:00Z","v":22455,"vw":6.771744},{"c":6.8001,"h":6.82,"l":6.8,"n":26,"o":6.82,"t":"2026-10-22T13:35:00Z","v":2850,"vw":6.80754},{"c":6.8001,"h":6.825,"l":6.79,"n":48,"o":6.8013,"t":"2026-10-22T13:40:00Z","v":4230,"vw":6.808167},{"c":6.83,"h":6.83,"l":6.795,"n":7,"o":6.81,"t":"2026-10-22T13:45:00Z","v":731,"vw":6.805602},{"c":6.83,"h":6.83,"l":6.83,"n":3,"o":6.83,"t":"2026-10-22T13:50:00Z","v":220,"vw":6.83},{"c":6.81,"h":6.83,"l":6.81,"n":35,"o":6.83,"t":"2026-10-22T13:55:00Z","v":2521,"vw":6.827052},{"c":6.813,"h":6.83,"l":6.8114,"n":36,"o":6.83,"t":"2026-10-22T14:00:00Z","v":2810,"vw":6.822186},{"c":6.805,"h":6.8101,"l":6.8,"n":17,"o":6.8101,"t":"2026-10-22T14:05:00Z","v":2090,"vw":6.808544},{"c":6.82,"h":6.82,"l":6.81,"n":23,"o":6.81,"t":"2026-10-22T14:10:00Z","v":941,"vw":6.818131},{"c":6.8101,"h":6.815,"l":6.81,"n":47,"o":6.81,"t":"2026-10-22T14:15:00Z","v":2075,"vw":6.810438},{"c":6.825,"h":6.83,"l":6.81,"n":22,"o":6.83,"t":"2026-10-22T14:20:00Z","v":1334,"vw":6.814375},{"c":6.825,"h":6.825,"l":6.825,"n":6,"o":6.825,"t":"2026-10-22T14:25:00Z","v":137,"vw":6.825},{"c":6.825,"h":6.825,"l":6.825,"n":11,"o":6.825,"t":"2026-10-22T14:30:00Z","v":906,"vw":6.825},{"c":6.8,"h":6.815,"l":6.8,"n":6,"o":6.815,"t":"2026-10-22T14:35:00Z","v":1151,"vw":6.811637},{"c":6.84,"h":6.84,"l":6.815,"n":57,"o":6.815,"t":"2026-10-22T14:40:00Z","v":4414,"vw":6.8325},{"c":6.875,"h":6.875,"l":6.84,"n":64,"o":6.84,"t":"2026-10-22T14:45:00Z","v":2956,"vw":6.852867},{"c":6.86,"h":6.87,"l":6.85,"n":95,"o":6.86,"t":"2026-10-22T14:50:00Z","v":3815,"vw":6.859232},{"c":6.885,"h":6.885,"l":6.86,"n":34,"o":6.86,"t":"2026-10-22T14:55:00Z","v":1323,"vw":6.8675},{"c":6.885,"h":6.885,"l":6.8701,"n":12,"o":6.885,"t":"2026-10-22T15:00:00Z","v":3808,"vw":6.876747},{"c":6.8919,"h":6.8919,"l":6.885,"n":16,"o":6.885,"t":"2026-10-22T15:05:00Z","v":1103,"vw":6.886095},{"c":6.8806,"h":6.885,"l":6.8806,"n":15,"o":6.885,"t":"2026-10-22T15:10:00Z","v":5286,"vw":6.880686},{"c":6.95,"h":6.95,"l":6.9,"n":78,"o":6.9,"t":"2026-10-22T15:15:00Z","v":7337,"vw":6.924298},{"c":6.96,"h":6.965,"l":6.95,"n":96,"o":6.96,"t":"2026-10-22T15:20:00Z","v":9058,"vw":6.956873},{"c":6.99,"h":6.99,"l":6.96,"n":48,"o":6.96,"t":"2026-10-22T15:25:00Z","v":8645,"vw":6.971291},{"c":7.015,"h":7.015,"l":6.98,"n":130,"o":6.99,"t":"2026-10-22T15:30:00Z","v":12566,"vw":6.997381},{"c":7.0327,"h":7.035,"l":7.02,"n":58,"o":7.02,"t":"2026-10-22T15:35:00Z","v":4823,"vw":7.027882},{"c":7.03,"h":7.03,"l":7.02,"n":62,"o":7.03,"t":"2026-10-22T15:40:00Z","v":7899,"vw":7.02256},{"c":7.025,"h":7.025,"l":7.0211,"n":38,"o":7.0211,"t":"2026-10-22T15:45:00Z","v":3044,"vw":7.024593},{"c":7.0205,"h":7.03,"l":7.02,"n":106,"o":7.0201,"t":"2026-10-22T15:50:00Z","v":9147,"vw":7.023682},{"c":7.035,"h":7.035,"l":7.02,"n":40,"o":7.03,"t":"2026-10-22T15:55:00Z","v":3206,"vw":7.032541},{"c":7.03,"h":7.035,"l":7.03,"n":32,"o":7.035,"t":"2026-10-22T16:00:00Z","v":943,"vw":7.03381},{"c":7.035,"h":7.035,"l":7.03,"n":28,"o":7.03,"t":"2026-10-22T16:05:00Z","v":958,"vw":7.031667},{"c":7.03,"h":7.035,"l":7.02,"n":106,"o":7.03,"t":"2026-10-22T16:10:00Z","v":5117,"vw":7.029423},{"c":7.03,"h":7.03,"l":7.03,"n":9,"o":7.03,"t":"2026-10-22T16:15:00Z","v":397,"vw":7.03},{"c":7.015,"h":7.045,"l":7.015,"n":106,"o":7.04,"t":"2026-10-22T16:20:00Z","v":12101,"vw":7.037756},{"c":7.04,"h":7.04,"l":7.02,"n":41,"o":7.02,"t":"2026-10-22T16:25:00Z","v":4367,"vw":7.03698},{"c":7.09,"h":7.09,"l":7.06,"n":22,"o":7.06,"t":"2026-10-22T16:30:00Z","v":2317,"vw":7.077311},{"c":7.06,"h":7.08,"l":7.06,"n":61,"o":7.08,"t":"2026-10-22T16:35:00Z","v":4219,"vw":7.069974},{"c":7.05,"h":7.07,"l":7.04,"n":48,"o":7.07,"t":"2026-10-22T16:40:00Z","v":1941,"vw":7.056636},{"c":7.04,"h":7.05,"l":7.04,"n":7,"o":7.05,"t":"2026-10-22T16:45:00Z","v":345,"vw":7.045},{"c":7.07,"h":7.07,"l":7.04,"n":45,"o":7.06,"t":"2026-10-22T16:50:00Z","v":2192,"vw":7.059643},{"c":7.0745,"h":7.08,"l":7.0745,"n":24,"o":7.08,"t":"2026-10-22T16:55:00Z","v":1088,"vw":7.075417},{"c":7.04,"h":7.08,"l":7.04,"n":93,"o":7.07,"t":"2026-10-22T17:00:00Z","v":5564,"vw":7.057857},{"c":7.02,"h":7.04,"l":7.02,"n":37,"o":7.04,"t":"2026-10-22T17:05:00Z","v":1457,"vw":7.023947},{"c":7.01,"h":7.0139,"l":7,"n":62,"o":7.01,"t":"2026-10-22T17:10:00Z","v":3057,"vw":7.009629},{"c":7.02,"h":7.02,"l":7.02,"n":11,"o":7.02,"t":"2026-10-22T17:15:00Z","v":661,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":8,"o":7.02,"t":"2026-10-22T17:20:00Z","v":419,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":8,"o":7.02,"t":"2026-10-22T17:25:00Z","v":692,"vw":7.02},{"c":7.04,"h":7.05,"l":7.02,"n":35,"o":7.02,"t":"2026-10-22T17:30:00Z","v":3546,"vw":7.034777},{"c":7.05,"h":7.055,"l":7.04,"n":29,"o":7.04,"t":"2026-10-22T17:35:00Z","v":3709,"vw":7.048366},{"c":7.03,"h":7.03,"l":7.03,"n":25,"o":7.03,"t":"2026-10-22T17:45:00Z","v":1498,"vw":7.03},{"c":7.05,"h":7.05,"l":7.03,"n":28,"o":7.03,"t":"2026-10-22T17:50:00Z","v":797,"vw":7.043976},{"c":7.055,"h":7.055,"l":7.055,"n":9,"o":7.055,"t":"2026-10-22T18:00:00Z","v":297,"vw":7.055},{"c":7.06,"h":7.06,"l":7.06,"n":35,"o":7.06,"t":"2026-10-22T18:05:00Z","v":1188,"vw":7.06},{"c":7.085,"h":7.085,"l":7.07,"n":55,"o":7.0785,"t":"2026-10-22T18:10:00Z","v":3306,"vw":7.078501},{"c":7.1,"h":7.105,"l":7.085,"n":99,"o":7.09,"t":"2026-10-22T18:15:00Z","v":15217,"vw":7.098181},{"c":7.105,"h":7.105,"l":7.09,"n":31,"o":7.09,"t":"2026-10-22T18:20:00Z","v":1519,"vw":7.091786},{"c":7.08,"h":7.11,"l":7.08,"n":94,"o":7.11,"t":"2026-10-22T18:25:00Z","v":9247,"vw":7.101178},{"c":7.08,"h":7.08,"l":7.07,"n":40,"o":7.07,"t":"2026-10-22T18:30:00Z","v":968,"vw":7.075},{"c":7.08,"h":7.08,"l":7.08,"n":11,"o":7.08,"t":"2026-10-22T18:35:00Z","v":686,"vw":7.08},{"c":7.09,"h":7.09,"l":7.08,"n":8,"o":7.08,"t":"2026-10-22T18:40:00Z","v":632,"vw":7.086667},{"c":7.09,"h":7.09,"l":7.09,"n":34,"o":7.09,"t":"2026-10-22T18:45:00Z","v":3523,"vw":7.09},{"c":7.095,"h":7.095,"l":7.095,"n":5,"o":7.095,"t":"2026-10-22T18:50:00Z","v":378,"vw":7.095},{"c":7.115,"h":7.115,"l":7.1,"n":81,"o":7.11,"t":"2026-10-22T18:55:00Z","v":6420,"vw":7.110661},{"c":7.105,"h":7.11,"l":7.1,"n":28,"o":7.1,"t":"2026-10-22T19:00:00Z","v":1655,"vw":7.107212},{"c":7.125,"h":7.125,"l":7.1,"n":82,"o":7.1,"t":"2026-10-22T19:05:00Z","v":4128,"vw":7.121146},{"c":7.115,"h":7.115,"l":7.11,"n":41,"o":7.11,"t":"2026-10-22T19:10:00Z","v":2796,"vw":7.110234},{"c":7.135,"h":7.135,"l":7.115,"n":36,"o":7.115,"t":"2026-10-22T19:15:00Z","v":1480,"vw":7.12234},{"c":7.15,"h":7.15,"l":7.14,"n":58,"o":7.14,"t":"2026-10-22T19:20:00Z","v":4037,"vw":7.143102},{"c":7.12,"h":7.14,"l":7.12,"n":144,"o":7.14,"t":"2026-10-22T19:25:00Z","v":6846,"vw":7.132217},{"c":7.115,"h":7.12,"l":7.11,"n":40,"o":7.12,"t":"2026-10-22T19:30:00Z","v":2495,"vw":7.115506},{"c":7.09,"h":7.115,"l":7.09,"n":73,"o":7.115,"t":"2026-10-22T19:35:00Z","v":5950,"vw":7.108193},{"c":6.98,"h":7.1,"l":6.95,"n":1087,"o":7.095,"t":"2026-10-22T19:40:00Z","v":136854,"vw":6.994464},{"c":7.005,"h":7.005,"l":6.98,"n":74,"o":6.99,"t":"2026-10-22T19:45:00Z","v":8085,"vw":6.985414},{"c":7.03,"h":7.03,"l":7.005,"n":143,"o":7.02,"t":"2026-10-22T19:50:00Z","v":11880,"vw":7.018233},{"c":7.035,"h":7.07,"l":7.02,"n":616,"o":7.065,"t":"2026-10-22T19:55:00Z","v":40686,"vw":7.035755},{"c":7.04,"h":7.04,"l":7.04,"n":19,"o":7.04,"t":"2026-10-22T20:00:00Z","v":36962,"vw":7.04}],"history":[{"c":9.1,"h":9.42,"l":9.05,"n":2846,"o":9.42,"t":"2024-10-21T04:00:00Z","v":144761,"vw":9.117211},{"c":9.19,"h":9.28,"l":9.03,"n":2365,"o":9.04,"t":"2024-10-22T04:00:00Z","v":123380,"vw":9.142943},{"c":9.19,"h":9.32,"l":9.02,"n":3062,"o":9.2,"t":"2024-10-23T04:00:00Z","v":80980,"vw":9.161805},{"c":9.26,"h":9.52,"l":9.19,"n":3539,"o":9.19,"t":"2024-10-24T04:00:00Z","v":99514,"vw":9.295058},{"c":9.23,"h":9.35,"l":9.15,"n":2784,"o":9.33,"t":"2024-10-25T04:00:00Z","v":113230,"vw":9.246674},{"c":9.285,"h":9.37,"l":9.21,"n":2767,"o":9.28,"t":"2024-10-28T04:00:00Z","v":131240,"vw":9.283378},{"c":9.36,"h":9.5,"l":9.11,"n":4265,"o":9.23,"t":"2024-10-29T04:00:00Z","v":164577,"vw":9.357641},{"c":9.27,"h":9.54,"l":9.27,"n":2150,"o":9.35,"t":"2024-10-30T04:00:00Z","v":109213,"vw":9.37003},{"c":8.73,"h":9.26,"l":8.52,"n":5346,"o":9.26,"t":"2024-10-31T04:00:00Z","v":274416,"vw":8.749692},{"c":8.69,"h":8.96,"l":8.64,"n":2943,"o":8.75,"t":"2024-11-01T04:00:00Z","v":111109,"vw":8.738841},{"c":9.03,"h":9.1,"l":8.69,"n":4449,"o":8.73,"t":"2024-11-04T05:00:00Z","v":220491,"vw":9.010616},{"c":9.24,"h":9.25,"l":9.01,"n":4065,"o":9.01,"t":"2024-11-05T05:00:00Z","v":218179,"vw":9.160392},{"c":9.57,"h":10,"l":9.47,"n":5954,"o":10,"t":"2024-11-06T05:00:00Z","v":312848,"vw":9.630711},{"c":9.46,"h":9.75,"l":9.38,"n":6391,"o":9.59,"t":"2024-11-07T05:00:00Z","v":261957,"vw":9.514872},{"c":11.09,"h":11.65,"l":10.29,"n":11314,"o":10.75,"t":"2024-11-08T05:00:00Z","v":937866,"vw":11.007945},{"c":11.02,"h":11.3,"l":10.72,"n":5940,"o":11.09,"t":"2024-11-11T05:00:00Z","v":264460,"vw":10.958088},{"c":10.44,"h":10.9677,"l":10.25,"n":6741,"o":10.92,"t":"2024-11-12T05:00:00Z","v":275187,"vw":10.495244},{"c":10.33,"h":10.715,"l":10.26,"n":6864,"o":10.62,"t":"2024-11-13T05:00:00Z","v":179830,"vw":10.393987},{"c":9.95,"h":10.335,"l":9.93,"n":6766,"o":10.32,"t":"2024-11-14T05:00:00Z","v":224519,"vw":10.037665},{"c":10.05,"h":10.08,"l":9.7,"n":5724,"o":10.01,"t":"2024-11-15T05:00:00Z","v":171150,"vw":9.968318},{"c":9.52,"h":10.22,"l":9.52,"n":4630,"o":10.14,"t":"2024-11-18T05:00:00Z","v":213591,"vw":9.722397},{"c":9.49,"h":9.57,"l":9.24,"n":4337,"o":9.37,"t":"2024-11-19T05:00:00Z","v":186380,"vw":9.427354},{"c":9.46,"h":9.52,"l":9.26,"n":3552,"o":9.43,"t":"2024-11-20T05:00:00Z","v":127188,"vw":9.393074},{"c":9.21,"h":9.49,"l":9.2,"n":3695,"o":9.47,"t":"2024-11-21T05:00:00Z","v":149700,"vw":9.278135},{"c":9.38,"h":9.405,"l":8.71,"n":7643,"o":9.23,"t":"2024-11-22T05:00:00Z","v":409130,"vw":9.097022},{"c":9.78,"h":9.84,"l":9.35,"n":5569,"o":9.44,"t":"2024-11-25T05:00:00Z","v":300575,"vw":9.709006},{"c":9.6,"h":9.88,"l":9.5,"n":5167,"o":9.86,"t":"2024-11-26T05:00:00Z","v":155070,"vw":9.619429},{"c":9.63,"h":9.93,"l":9.54,"n":3574,"o":9.72,"t":"2024-11-27T05:00:00Z","v":123443,"vw":9.682966},{"c":9.71,"h":9.76,"l":9.5912,"n":1245,"o":9.73,"t":"2024-11-29T05:00:00Z","v":45051,"vw":9.693261},{"c":10.11,"h":10.16,"l":9.52,"n":4844,"o":9.7,"t":"2024-12-02T05:00:00Z","v":192879,"vw":9.945306},{"c":9.94,"h":10.18,"l":9.59,"n":3600,"o":10.18,"t":"2024-12-03T05:00:00Z","v":178858,"vw":9.828474},{"c":10.22,"h":10.28,"l":9.95,"n":3748,"o":10.03,"t":"2024-12-04T05:00:00Z","v":218221,"vw":10.176887},{"c":9.55,"h":10.225,"l":9.51,"n":5275,"o":10.16,"t":"2024-12-05T05:00:00Z","v":216791,"vw":9.715863},{"c":9.5,"h":9.61,"l":9.2,"n":4413,"o":9.53,"t":"2024-12-06T05:00:00Z","v":162202,"vw":9.423069},{"c":9.51,"h":9.76,"l":9.45,"n":3087,"o":9.55,"t":"2024-12-09T05:00:00Z","v":106838,"vw":9.569531},{"c":9.68,"h":9.84,"l":9.4,"n":4539,"o":9.56,"t":"2024-12-10T05:00:00Z","v":132192,"vw":9.684274},{"c":9.64,"h":9.85,"l":9.62,"n":3343,"o":9.79,"t":"2024-12-11T05:00:00Z","v":106826,"vw":9.696101},{"c":9.27,"h":9.7,"l":9.25,"n":3389,"o":9.67,"t":"2024-12-12T05:00:00Z","v":108759,"vw":9.357533},{"c":8.96,"h":9.29,"l":8.77,"n":3440,"o":9.29,"t":"2024-12-13T05:00:00Z","v":232044,"vw":8.943959},{"c":8.95,"h":9.1348,"l":8.81,"n":4601,"o":8.96,"t":"2024-12-16T05:00:00Z","v":227657,"vw":8.932961},{"c":9.12,"h":9.13,"l":8.87,"n":3163,"o":8.91,"t":"2024-12-17T05:00:00Z","v":148559,"vw":9.056109},{"c":8.5,"h":9.31,"l":8.42,"n":4721,"o":9.16,"t":"2024-12-18T05:00:00Z","v":195146,"vw":8.786391},{"c":8.31,"h":8.785,"l":8.25,"n":3832,"o":8.59,"t":"2024-12-19T05:00:00Z","v":157704,"vw":8.383396},{"c":8.48,"h":8.56,"l":8.1,"n":3116,"o":8.18,"t":"2024-12-20T05:00:00Z","v":183204,"vw":8.389827},{"c":8.43,"h":8.61,"l":8.31,"n":3191,"o":8.45,"t":"2024-12-23T05:00:00Z","v":123975,"vw":8.419126},{"c":8.43,"h":8.48,"l":8.31,"n":1180,"o":8.45,"t":"2024-12-24T05:00:00Z","v":44236,"vw":8.378478},{"c":8.6,"h":8.63,"l":8.39,"n":2063,"o":8.39,"t":"2024-12-26T05:00:00Z","v":92453,"vw":8.555131},{"c":8.58,"h":8.655,"l":8.38,"n":3103,"o":8.51,"t":"2024-12-27T05:00:00Z","v":124673,"vw":8.523183},{"c":9.11,"h":9.25,"l":8.78,"n":5955,"o":8.91,"t":"2024-12-30T05:00:00Z","v":377920,"vw":9.086677},{"c":9.17,"h":9.41,"l":9.04,"n":3327,"o":9.19,"t":"2024-12-31T05:00:00Z","v":186076,"vw":9.151623},{"c":9.19,"h":9.41,"l":9,"n":3922,"o":9.21,"t":"2025-01-02T05:00:00Z","v":167422,"vw":9.193716},{"c":9.62,"h":9.64,"l":9.22,"n":4076,"o":9.27,"t":"2025-01-03T05:00:00Z","v":168573,"vw":9.494211},{"c":9.51,"h":9.74,"l":9.29,"n":4442,"o":9.73,"t":"2025-01-06T05:00:00Z","v":161676,"vw":9.536835},{"c":9.37,"h":9.64,"l":9.28,"n":3787,"o":9.5,"t":"2025-01-07T05:00:00Z","v":126704,"vw":9.399962},{"c":9.72,"h":9.906,"l":9.25,"n":5109,"o":9.37,"t":"2025-01-08T05:00:00Z","v":248081,"vw":9.698737},{"c":9.55,"h":9.66,"l":9.32,"n":5459,"o":9.48,"t":"2025-01-10T05:00:00Z","v":179016,"vw":9.483577},{"c":10.33,"h":10.33,"l":9.32,"n":5265,"o":9.5,"t":"2025-01-13T05:00:00Z","v":216151,"vw":9.91926},{"c":10.62,"h":11.62,"l":10.525,"n":7655,"o":11.44,"t":"2025-01-14T05:00:00Z","v":342966,"vw":10.995258},{"c":10.88,"h":10.9699,"l":10.605,"n":3645,"o":10.79,"t":"2025-01-15T05:00:00Z","v":153324,"vw":10.828629},{"c":10.52,"h":10.95,"l":10.33,"n":3673,"o":10.77,"t":"2025-01-16T05:00:00Z","v":204731,"vw":10.614406},{"c":10.47,"h":10.87,"l":10.28,"n":3810,"o":10.72,"t":"2025-01-17T05:00:00Z","v":149533,"vw":10.52629},{"c":11.19,"h":11.26,"l":10.5,"n":4381,"o":10.55,"t":"2025-01-21T05:00:00Z","v":227412,"vw":11.027487},{"c":10.83,"h":11.27,"l":10.815,"n":3902,"o":11.17,"t":"2025-01-22T05:00:00Z","v":130109,"vw":10.939965},{"c":11.08,"h":11.11,"l":10.44,"n":3386,"o":10.72,"t":"2025-01-23T05:00:00Z","v":172026,"vw":10.910914},{"c":11.44,"h":11.97,"l":11.09,"n":4380,"o":11.09,"t":"2025-01-24T05:00:00Z","v":289841,"vw":11.559615},{"c":11.48,"h":12.33,"l":11.37,"n":7430,"o":11.66,"t":"2025-01-27T05:00:00Z","v":464838,"vw":11.810519},{"c":11.82,"h":11.93,"l":11.285,"n":5566,"o":11.45,"t":"2025-01-28T05:00:00Z","v":296996,"vw":11.658327},{"c":12.53,"h":12.63,"l":11.62,"n":8189,"o":11.69,"t":"2025-01-29T05:00:00Z","v":645070,"vw":12.317071},{"c":11.95,"h":12.91,"l":11.92,"n":7131,"o":12.72,"t":"2025-01-30T05:00:00Z","v":419792,"vw":12.31577},{"c":11.69,"h":11.96,"l":11.48,"n":5859,"o":11.92,"t":"2025-01-31T05:00:00Z","v":360029,"vw":11.66708},{"c":11.47,"h":11.8084,"l":11.2301,"n":3724,"o":11.31,"t":"2025-02-03T05:00:00Z","v":226194,"vw":11.522981},{"c":11.96,"h":12.03,"l":11.225,"n":3531,"o":11.33,"t":"2025-02-04T05:00:00Z","v":248617,"vw":11.751648},{"c":11.85,"h":12.165,"l":11.66,"n":3938,"o":11.95,"t":"2025-02-05T05:00:00Z","v":230092,"vw":11.903114},{"c":10.84,"h":11.87,"l":10.81,"n":4720,"o":11.86,"t":"2025-02-06T05:00:00Z","v":288588,"vw":11.084112},{"c":10.61,"h":10.89,"l":10.54,"n":4381,"o":10.67,"t":"2025-02-07T05:00:00Z","v":199539,"vw":10.663788},{"c":10.61,"h":10.815,"l":10.41,"n":3632,"o":10.59,"t":"2025-02-10T05:00:00Z","v":170530,"vw":10.617621},{"c":10.37,"h":10.54,"l":10.07,"n":4420,"o":10.54,"t":"2025-02-11T05:00:00Z","v":267408,"vw":10.259237},{"c":10.14,"h":10.3784,"l":9.92,"n":3034,"o":10.15,"t":"2025-02-12T05:00:00Z","v":194243,"vw":10.176677},{"c":10.66,"h":10.82,"l":9.96,"n":4977,"o":10.17,"t":"2025-02-13T05:00:00Z","v":411247,"vw":10.539389},{"c":10.64,"h":11.07,"l":10.57,"n":4112,"o":10.71,"t":"2025-02-14T05:00:00Z","v":340965,"vw":10.880487},{"c":10.59,"h":10.73,"l":10.29,"n":4880,"o":10.65,"t":"2025-02-18T05:00:00Z","v":315849,"vw":10.519851},{"c":10.67,"h":10.81,"l":10.28,"n":4249,"o":10.56,"t":"2025-02-19T05:00:00Z","v":340117,"vw":10.592457},{"c":10.28,"h":10.653,"l":10.12,"n":4959,"o":10.6,"t":"2025-02-20T05:00:00Z","v":318878,"vw":10.293551},{"c":9.91,"h":10.43,"l":9.86,"n":4879,"o":10.35,"t":"2025-02-21T05:00:00Z","v":317365,"vw":10.063127},{"c":9.84,"h":10.07,"l":9.7,"n":3991,"o":9.99,"t":"2025-02-24T05:00:00Z","v":216544,"vw":9.881211},{"c":9.52,"h":10.1,"l":9.41,"n":5780,"o":9.91,"t":"2025-02-25T05:00:00Z","v":355214,"vw":9.592281},{"c":8.11,"h":11.94,"l":7.78,"n":14796,"o":11.94,"t":"2025-02-26T05:00:00Z","v":1604197,"vw":8.544798},{"c":7.95,"h":8.62,"l":7.94,"n":7982,"o":8.02,"t":"2025-02-27T05:00:00Z","v":480874,"vw":8.2155},{"c":8.33,"h":8.56,"l":7.94,"n":6033,"o":7.95,"t":"2025-02-28T05:00:00Z","v":408849,"vw":8.268653},{"c":8.13,"h":8.6298,"l":8.01,"n":8319,"o":8.32,"t":"2025-03-03T05:00:00Z","v":432117,"vw":8.191885},{"c":8.03,"h":8.23,"l":7.92,"n":7365,"o":7.97,"t":"2025-03-04T05:00:00Z","v":451105,"vw":8.065511},{"c":8.27,"h":8.5099,"l":8,"n":5948,"o":8.36,"t":"2025-03-05T05:00:00Z","v":408605,"vw":8.23414},{"c":7.81,"h":8.22,"l":7.725,"n":4508,"o":8.12,"t":"2025-03-06T05:00:00Z","v":276490,"vw":7.907975},{"c":7.76,"h":7.9,"l":7.61,"n":6996,"o":7.77,"t":"2025-03-07T05:00:00Z","v":398912,"vw":7.75385},{"c":7.42,"h":7.7098,"l":7.315,"n":6538,"o":7.61,"t":"2025-03-10T04:00:00Z","v":396105,"vw":7.472766},{"c":7.72,"h":7.82,"l":7.41,"n":5204,"o":7.41,"t":"2025-03-11T04:00:00Z","v":293778,"vw":7.701636},{"c":7.88,"h":8.21,"l":7.58,"n":5758,"o":7.81,"t":"2025-03-12T04:00:00Z","v":507681,"vw":7.96813},{"c":7.45,"h":7.845,"l":7.4,"n":4249,"o":7.83,"t":"2025-03-13T04:00:00Z","v":229060,"vw":7.523435},{"c":7.45,"h":7.68,"l":7.4,"n":4201,"o":7.55,"t":"2025-03-14T04:00:00Z","v":234783,"vw":7.513407},{"c":7.5,"h":7.725,"l":7.43,"n":3848,"o":7.65,"t":"2025-03-17T04:00:00Z","v":259905,"vw":7.512923},{"c":7.33,"h":7.47,"l":7.27,"n":3381,"o":7.41,"t":"2025-03-18T04:00:00Z","v":213721,"vw":7.349728},{"c":7.48,"h":7.58,"l":7.3,"n":3195,"o":7.33,"t":"2025-03-19T04:00:00Z","v":200526,"vw":7.448967},{"c":7.45,"h":7.55,"l":7.35,"n":3856,"o":7.38,"t":"2025-03-20T04:00:00Z","v":209408,"vw":7.444539},{"c":7.35,"h":7.445,"l":7.15,"n":4657,"o":7.31,"t":"2025-03-21T04:00:00Z","v":321579,"vw":7.320831},{"c":7.37,"h":7.6667,"l":7.305,"n":3631,"o":7.48,"t":"2025-03-24T04:00:00Z","v":242267,"vw":7.449693},{"c":7.25,"h":7.47,"l":7.11,"n":3838,"o":7.37,"t":"2025-03-25T04:00:00Z","v":263519,"vw":7.236462},{"c":7.17,"h":7.265,"l":7.07,"n":3432,"o":7.26,"t":"2025-03-26T04:00:00Z","v":184073,"vw":7.146081},{"c":7.14,"h":7.305,"l":6.96,"n":8487,"o":7.2,"t":"2025-03-27T04:00:00Z","v":669362,"vw":7.083458},{"c":6.8,"h":7.327,"l":6.65,"n":6654,"o":7.14,"t":"2025-03-28T04:00:00Z","v":482415,"vw":6.82245},{"c":7.13,"h":7.18,"l":6.52,"n":4365,"o":6.68,"t":"2025-03-31T04:00:00Z","v":421968,"vw":6.822782},{"c":6.95,"h":7.16,"l":6.795,"n":3883,"o":7.1,"t":"2025-04-01T04:00:00Z","v":258671,"vw":6.969972},{"c":7.2,"h":7.3,"l":6.81,"n":2817,"o":6.81,"t":"2025-04-02T04:00:00Z","v":174445,"vw":7.111142},{"c":7.05,"h":7.06,"l":6.66,"n":6489,"o":6.83,"t":"2025-04-03T04:00:00Z","v":590647,"vw":6.923203},{"c":7.04,"h":7.1,"l":6.7,"n":6768,"o":6.79,"t":"2025-04-04T04:00:00Z","v":554635,"vw":6.923221},{"c":7.09,"h":7.36,"l":6.53,"n":7247,"o":6.97,"t":"2025-04-07T04:00:00Z","v":734130,"vw":7.103167},{"c":6.59,"h":7.3799,"l":6.5,"n":4506,"o":7.3,"t":"2025-04-08T04:00:00Z","v":366519,"vw":6.762976},{"c":7.04,"h":7.298,"l":6.4,"n":5535,"o":6.48,"t":"2025-04-09T04:00:00Z","v":352785,"vw":6.914065},{"c":7.08,"h":7.1,"l":6.72,"n":5996,"o":6.86,"t":"2025-04-10T04:00:00Z","v":399026,"vw":6.96017},{"c":7.31,"h":7.415,"l":6.965,"n":3982,"o":7.07,"t":"2025-04-11T04:00:00Z","v":247544,"vw":7.228455},{"c":7.32,"h":7.44,"l":7.18,"n":3871,"o":7.44,"t":"2025-04-14T04:00:00Z","v":334857,"vw":7.28978},{"c":7.2,"h":7.37,"l":7.105,"n":3152,"o":7.31,"t":"2025-04-15T04:00:00Z","v":221680,"vw":7.217041},{"c":6.88,"h":7.35,"l":6.76,"n":4993,"o":7.2,"t":"2025-04-16T04:00:00Z","v":413817,"vw":6.908483},{"c":6.82,"h":6.92,"l":6.685,"n":3174,"o":6.84,"t":"2025-04-17T04:00:00Z","v":217466,"vw":6.840313},{"c":6.74,"h":6.81,"l":6.56,"n":3392,"o":6.77,"t":"2025-04-21T04:00:00Z","v":227558,"vw":6.727247},{"c":6.73,"h":6.9,"l":6.69,"n":3455,"o":6.79,"t":"2025-04-22T04:00:00Z","v":187372,"vw":6.778279},{"c":6.88,"h":7.27,"l":6.87,"n":3759,"o":6.98,"t":"2025-04-23T04:00:00Z","v":202023,"vw":7.017633},{"c":7.15,"h":7.2,"l":6.91,"n":3525,"o":6.91,"t":"2025-04-24T04:00:00Z","v":187675,"vw":7.079493},{"c":7.28,"h":7.28,"l":6.92,"n":3101,"o":7.06,"t":"2025-04-25T04:00:00Z","v":172211,"vw":7.163194},{"c":7.27,"h":7.41,"l":7.12,"n":2679,"o":7.31,"t":"2025-04-28T04:00:00Z","v":150179,"vw":7.26188},{"c":7.28,"h":7.33,"l":7.11,"n":2941,"o":7.24,"t":"2025-04-29T04:00:00Z","v":148973,"vw":7.236482},{"c":7.13,"h":7.22,"l":7.01,"n":2136,"o":7.21,"t":"2025-04-30T04:00:00Z","v":119958,"vw":7.147228},{"c":7.06,"h":7.22,"l":6.98,"n":3665,"o":7.17,"t":"2025-05-01T04:00:00Z","v":158643,"vw":7.092714},{"c":7.2,"h":7.282,"l":7.12,"n":2382,"o":7.12,"t":"2025-05-02T04:00:00Z","v":124221,"vw":7.197477},{"c":6.97,"h":7.29,"l":6.92,"n":3074,"o":7.14,"t":"2025-05-05T04:00:00Z","v":151842,"vw":7.008965},{"c":7.07,"h":7.27,"l":6.89,"n":4086,"o":6.92,"t":"2025-05-06T04:00:00Z","v":188913,"vw":7.101594},{"c":7.17,"h":7.21,"l":7.02,"n":5488,"o":7.11,"t":"2025-05-07T04:00:00Z","v":250741,"vw":7.125036},{"c":6.35,"h":7.24,"l":5.745,"n":9919,"o":7.22,"t":"2025-05-08T04:00:00Z","v":999226,"vw":6.208323},{"c":6.24,"h":6.485,"l":6,"n":5656,"o":6.34,"t":"2025-05-09T04:00:00Z","v":471563,"vw":6.14865},{"c":6.3,"h":6.675,"l":6.22,"n":4870,"o":6.46,"t":"2025-05-12T04:00:00Z","v":457155,"vw":6.36294},{"c":6.14,"h":6.33,"l":6.04,"n":4113,"o":6.31,"t":"2025-05-13T04:00:00Z","v":432303,"vw":6.135958},{"c":5.88,"h":6.19,"l":5.77,"n":4403,"o":6.1,"t":"2025-05-14T04:00:00Z","v":409308,"vw":5.918226},{"c":5.75,"h":5.88,"l":5.7,"n":4610,"o":5.88,"t":"2025-05-15T04:00:00Z","v":295445,"vw":5.779993},{"c":6.09,"h":6.12,"l":5.725,"n":3821,"o":5.77,"t":"2025-05-16T04:00:00Z","v":279171,"vw":6.016418},{"c":6.13,"h":6.22,"l":5.95,"n":3712,"o":6.02,"t":"2025-05-19T04:00:00Z","v":240265,"vw":6.132},{"c":6.27,"h":6.3,"l":6.01,"n":2598,"o":6.16,"t":"2025-05-20T04:00:00Z","v":210622,"vw":6.229202},{"c":5.96,"h":6.287,"l":5.88,"n":4310,"o":6.18,"t":"2025-05-21T04:00:00Z","v":290615,"vw":6.011504},{"c":6.75,"h":7.1,"l":6.28,"n":7244,"o":6.54,"t":"2025-05-22T04:00:00Z","v":599777,"vw":6.751257},{"c":6.53,"h":6.72,"l":6.41,"n":4525,"o":6.64,"t":"2025-05-23T04:00:00Z","v":258545,"vw":6.542801},{"c":6.62,"h":6.7,"l":6.5007,"n":3363,"o":6.53,"t":"2025-05-27T04:00:00Z","v":165052,"vw":6.628219},{"c":6.53,"h":6.6652,"l":6.47,"n":2884,"o":6.61,"t":"2025-05-28T04:00:00Z","v":200999,"vw":6.550201},{"c":6.53,"h":6.57,"l":6.44,"n":2488,"o":6.55,"t":"2025-05-29T04:00:00Z","v":138036,"vw":6.513125},{"c":6.425,"h":6.5406,"l":6.35,"n":1636,"o":6.47,"t":"2025-05-30T04:00:00Z","v":123308,"vw":6.448403},{"c":6.36,"h":6.485,"l":6.25,"n":3524,"o":6.42,"t":"2025-06-02T04:00:00Z","v":220284,"vw":6.381902},{"c":6.39,"h":6.4387,"l":6.23,"n":3490,"o":6.37,"t":"2025-06-03T04:00:00Z","v":195210,"vw":6.370715},{"c":6.42,"h":6.445,"l":6.305,"n":2627,"o":6.4,"t":"2025-06-04T04:00:00Z","v":109745,"vw":6.405258},{"c":6.3,"h":6.45,"l":6.27,"n":2868,"o":6.45,"t":"2025-06-05T04:00:00Z","v":129726,"vw":6.360567},{"c":6.59,"h":6.625,"l":6.34,"n":3522,"o":6.37,"t":"2025-06-06T04:00:00Z","v":184652,"vw":6.508646},{"c":6.64,"h":6.67,"l":6.515,"n":2741,"o":6.62,"t":"2025-06-09T04:00:00Z","v":128274,"vw":6.616093},{"c":6.62,"h":6.79,"l":6.61,"n":3206,"o":6.68,"t":"2025-06-10T04:00:00Z","v":151782,"vw":6.686973},{"c":6.45,"h":6.62,"l":6.395,"n":3357,"o":6.62,"t":"2025-06-11T04:00:00Z","v":154532,"vw":6.468396},{"c":6.44,"h":6.48,"l":6.33,"n":3068,"o":6.4,"t":"2025-06-12T04:00:00Z","v":133016,"vw":6.419415},{"c":6.25,"h":6.41,"l":6.25,"n":3197,"o":6.35,"t":"2025-06-13T04:00:00Z","v":132904,"vw":6.323923},{"c":6.6,"h":7.0287,"l":6.39,"n":6283,"o":6.47,"t":"2025-06-16T04:00:00Z","v":443156,"vw":6.728909},{"c":6.48,"h":6.825,"l":6.47,"n":6136,"o":6.53,"t":"2025-06-17T04:00:00Z","v":289762,"vw":6.593851},{"c":6.6,"h":6.725,"l":6.37,"n":3350,"o":6.47,"t":"2025-06-18T04:00:00Z","v":140538,"vw":6.607797},{"c":6.64,"h":6.73,"l":6.595,"n":2945,"o":6.69,"t":"2025-06-20T04:00:00Z","v":344944,"vw":6.650821},{"c":6.67,"h":6.91,"l":6.55,"n":2499,"o":6.62,"t":"2025-06-23T04:00:00Z","v":183092,"vw":6.690104},{"c":7.05,"h":7.11,"l":6.62,"n":2984,"o":6.75,"t":"2025-06-24T04:00:00Z","v":179872,"vw":6.967564},{"c":7.12,"h":7.17,"l":6.8,"n":5254,"o":7.05,"t":"2025-06-25T04:00:00Z","v":269933,"vw":7.03034},{"c":7.195,"h":7.275,"l":6.99,"n":5149,"o":7.12,"t":"2025-06-26T04:00:00Z","v":256298,"vw":7.161538},{"c":7.08,"h":7.295,"l":6.995,"n":3040,"o":7.25,"t":"2025-06-27T04:00:00Z","v":358961,"vw":7.101489},{"c":7.03,"h":7.14,"l":7.02,"n":3134,"o":7.11,"t":"2025-06-30T04:00:00Z","v":130999,"vw":7.07197},{"c":7.1,"h":7.125,"l":6.8601,"n":3075,"o":6.98,"t":"2025-07-01T04:00:00Z","v":164174,"vw":7.020464},{"c":7.42,"h":7.5,"l":7.01,"n":3652,"o":7.11,"t":"2025-07-02T04:00:00Z","v":247505,"vw":7.36607},{"c":7.49,"h":7.59,"l":7.275,"n":1884,"o":7.42,"t":"2025-07-03T04:00:00Z","v":89356,"vw":7.438945},{"c":7.26,"h":7.53,"l":7.165,"n":3442,"o":7.4,"t":"2025-07-07T04:00:00Z","v":162683,"vw":7.301996},{"c":7.26,"h":7.4599,"l":7.255,"n":2221,"o":7.32,"t":"2025-07-08T04:00:00Z","v":122990,"vw":7.306613},{"c":7.5,"h":7.525,"l":7.2,"n":3336,"o":7.3,"t":"2025-07-09T04:00:00Z","v":151521,"vw":7.386245},{"c":7.31,"h":7.61,"l":7.305,"n":2198,"o":7.49,"t":"2025-07-10T04:00:00Z","v":126309,"vw":7.399989},{"c":6.92,"h":7.26,"l":6.92,"n":3048,"o":7.26,"t":"2025-07-11T04:00:00Z","v":162756,"vw":7.03404},{"c":6.71,"h":6.94,"l":6.68,"n":2493,"o":6.9,"t":"2025-07-14T04:00:00Z","v":107583,"vw":6.755126},{"c":6.55,"h":6.75,"l":6.53,"n":2247,"o":6.68,"t":"2025-07-15T04:00:00Z","v":116830,"vw":6.600707},{"c":6.54,"h":6.61,"l":6.38,"n":3158,"o":6.56,"t":"2025-07-16T04:00:00Z","v":183463,"vw":6.518445},{"c":6.68,"h":6.69,"l":6.5,"n":4432,"o":6.54,"t":"2025-07-17T04:00:00Z","v":292036,"vw":6.599021},{"c":6.35,"h":6.729,"l":6.35,"n":3288,"o":6.7,"t":"2025-07-18T04:00:00Z","v":175607,"vw":6.457951},{"c":6.29,"h":6.48,"l":6.28,"n":3905,"o":6.35,"t":"2025-07-21T04:00:00Z","v":152503,"vw":6.351403},{"c":6.34,"h":6.44,"l":6.27,"n":3294,"o":6.27,"t":"2025-07-22T04:00:00Z","v":141571,"vw":6.370372},{"c":6.73,"h":6.755,"l":6.32,"n":4202,"o":6.37,"t":"2025-07-23T04:00:00Z","v":268390,"vw":6.568659},{"c":6.8,"h":6.865,"l":6.56,"n":3775,"o":6.69,"t":"2025-07-24T04:00:00Z","v":215953,"vw":6.72429},{"c":6.8,"h":6.87,"l":6.69,"n":3099,"o":6.81,"t":"2025-07-25T04:00:00Z","v":141790,"vw":6.79746},{"c":6.79,"h":6.93,"l":6.73,"n":2458,"o":6.81,"t":"2025-07-28T04:00:00Z","v":150467,"vw":6.822298},{"c":6.6,"h":6.81,"l":6.5,"n":2220,"o":6.81,"t":"2025-07-29T04:00:00Z","v":193421,"vw":6.601643},{"c":6.55,"h":6.765,"l":6.475,"n":3836,"o":6.62,"t":"2025-07-30T04:00:00Z","v":198542,"vw":6.623572},{"c":6.31,"h":6.59,"l":6.285,"n":3917,"o":6.49,"t":"2025-07-31T04:00:00Z","v":318802,"vw":6.397114},{"c":6.21,"h":6.4,"l":6.03,"n":3991,"o":6.25,"t":"2025-08-01T04:00:00Z","v":444994,"vw":6.248245},{"c":6.54,"h":6.57,"l":6.23,"n":3252,"o":6.24,"t":"2025-08-04T04:00:00Z","v":223956,"vw":6.471366},{"c":6.33,"h":6.55,"l":6.27,"n":4115,"o":6.55,"t":"2025-08-05T04:00:00Z","v":278414,"vw":6.36046},{"c":6.3,"h":6.4,"l":6.2,"n":4242,"o":6.33,"t":"2025-08-06T04:00:00Z","v":281054,"vw":6.289806},{"c":5.87,"h":6.37,"l":5.8502,"n":6105,"o":6.31,"t":"2025-08-07T04:00:00Z","v":419084,"vw":5.987055},{"c":6.48,"h":6.84,"l":5.99,"n":8714,"o":6,"t":"2025-08-08T04:00:00Z","v":651610,"vw":6.511799},{"c":7.04,"h":7.38,"l":6.43,"n":6142,"o":6.5,"t":"2025-08-11T04:00:00Z","v":428549,"vw":7.101174},{"c":7.58,"h":7.76,"l":7,"n":5644,"o":7.07,"t":"2025-08-12T04:00:00Z","v":428143,"vw":7.484797},{"c":7.7,"h":7.85,"l":7.59,"n":4850,"o":7.64,"t":"2025-08-13T04:00:00Z","v":319076,"vw":7.725732},{"c":7.67,"h":7.71,"l":7.35,"n":4019,"o":7.54,"t":"2025-08-14T04:00:00Z","v":267193,"vw":7.618384},{"c":7.46,"h":7.795,"l":7.4101,"n":3786,"o":7.72,"t":"2025-08-15T04:00:00Z","v":182241,"vw":7.503735},{"c":7.55,"h":7.6741,"l":7.48,"n":3308,"o":7.49,"t":"2025-08-18T04:00:00Z","v":179446,"vw":7.566596},{"c":7.49,"h":7.7,"l":7.43,"n":3930,"o":7.54,"t":"2025-08-19T04:00:00Z","v":148989,"vw":7.499245},{"c":7.37,"h":7.5099,"l":7.32,"n":3984,"o":7.47,"t":"2025-08-20T04:00:00Z","v":132947,"vw":7.394606},{"c":7.53,"h":7.6,"l":7.29,"n":3292,"o":7.35,"t":"2025-08-21T04:00:00Z","v":171867,"vw":7.514578},{"c":7.75,"h":7.88,"l":7.55,"n":4595,"o":7.6,"t":"2025-08-22T04:00:00Z","v":203437,"vw":7.774466},{"c":7.71,"h":7.735,"l":7.56,"n":3455,"o":7.71,"t":"2025-08-25T04:00:00Z","v":154207,"vw":7.66565},{"c":7.99,"h":8.07,"l":7.65,"n":3323,"o":7.7,"t":"2025-08-26T04:00:00Z","v":208535,"vw":7.925058},{"c":7.93,"h":8.18,"l":7.87,"n":3422,"o":7.96,"t":"2025-08-27T04:00:00Z","v":177790,"vw":7.959908},{"c":7.96,"h":7.99,"l":7.82,"n":1860,"o":7.95,"t":"2025-08-28T04:00:00Z","v":114243,"vw":7.929812},{"c":7.99,"h":8.04,"l":7.805,"n":3121,"o":8.01,"t":"2025-08-29T04:00:00Z","v":166952,"vw":7.931306},{"c":8.1,"h":8.18,"l":7.77,"n":3586,"o":7.86,"t":"2025-09-02T04:00:00Z","v":215387,"vw":8.095143},{"c":7.88,"h":8.16,"l":7.72,"n":3445,"o":8.15,"t":"2025-09-03T04:00:00Z","v":219193,"vw":7.857644},{"c":8.12,"h":8.34,"l":7.87,"n":4358,"o":7.89,"t":"2025-09-04T04:00:00Z","v":272159,"vw":8.156044},{"c":8.11,"h":8.39,"l":8.1,"n":4674,"o":8.11,"t":"2025-09-05T04:00:00Z","v":249974,"vw":8.186797},{"c":8.45,"h":8.46,"l":8,"n":4619,"o":8.16,"t":"2025-09-08T04:00:00Z","v":221083,"vw":8.330776},{"c":8.53,"h":8.63,"l":8.37,"n":4364,"o":8.47,"t":"2025-09-09T04:00:00Z","v":238399,"vw":8.484385},{"c":8.32,"h":8.65,"l":8.205,"n":3768,"o":8.53,"t":"2025-09-10T04:00:00Z","v":172729,"vw":8.317786},{"c":8.53,"h":8.64,"l":8.33,"n":3350,"o":8.33,"t":"2025-09-11T04:00:00Z","v":143817,"vw":8.554037},{"c":8.54,"h":8.65,"l":8.39,"n":3691,"o":8.56,"t":"2025-09-12T04:00:00Z","v":206842,"vw":8.567748},{"c":8.56,"h":8.7,"l":8.5,"n":2957,"o":8.58,"t":"2025-09-15T04:00:00Z","v":134515,"vw":8.566831},{"c":8.5,"h":8.655,"l":8.4,"n":2834,"o":8.55,"t":"2025-09-16T04:00:00Z","v":140456,"vw":8.54027},{"c":8.32,"h":8.67,"l":8.29,"n":3347,"o":8.5,"t":"2025-09-17T04:00:00Z","v":192875,"vw":8.422064},{"c":8.79,"h":8.82,"l":8.36,"n":5218,"o":8.41,"t":"2025-09-18T04:00:00Z","v":316329,"vw":8.713613},{"c":8.66,"h":8.86,"l":8.45,"n":3436,"o":8.86,"t":"2025-09-19T04:00:00Z","v":351533,"vw":8.661375},{"c":8.66,"h":8.755,"l":8.495,"n":3103,"o":8.59,"t":"2025-09-22T04:00:00Z","v":169420,"vw":8.667632},{"c":8.34,"h":8.735,"l":8.3299,"n":2925,"o":8.69,"t":"2025-09-23T04:00:00Z","v":155053,"vw":8.418236},{"c":8.43,"h":8.52,"l":8.33,"n":2883,"o":8.33,"t":"2025-09-24T04:00:00Z","v":175042,"vw":8.427197},{"c":8.46,"h":8.47,"l":8.18,"n":4052,"o":8.34,"t":"2025-09-25T04:00:00Z","v":184056,"vw":8.399726},{"c":8.22,"h":8.47,"l":8.22,"n":3319,"o":8.46,"t":"2025-09-26T04:00:00Z","v":169161,"vw":8.292597},{"c":8.11,"h":8.24,"l":8.08,"n":4414,"o":8.24,"t":"2025-09-29T04:00:00Z","v":207058,"vw":8.127991},{"c":8.17,"h":8.38,"l":8.055,"n":3817,"o":8.09,"t":"2025-09-30T04:00:00Z","v":258835,"vw":8.214141},{"c":8.42,"h":8.57,"l":8.1,"n":3777,"o":8.11,"t":"2025-10-01T04:00:00Z","v":211807,"vw":8.375272},{"c":8.53,"h":8.56,"l":8.22,"n":3463,"o":8.43,"t":"2025-10-02T04:00:00Z","v":170658,"vw":8.445507},{"c":8.65,"h":8.775,"l":8.56,"n":2497,"o":8.6,"t":"2025-10-03T04:00:00Z","v":118935,"vw":8.647768},{"c":8.43,"h":8.75,"l":8.36,"n":3187,"o":8.75,"t":"2025-10-06T04:00:00Z","v":182382,"vw":8.537269},{"c":8.59,"h":8.84,"l":8.24,"n":2961,"o":8.42,"t":"2025-10-07T04:00:00Z","v":165668,"vw":8.58993},{"c":8.69,"h":8.73,"l":8.3827,"n":3206,"o":8.62,"t":"2025-10-08T04:00:00Z","v":146855,"vw":8.63941},{"c":8.5,"h":8.7,"l":8.49,"n":2727,"o":8.69,"t":"2025-10-09T04:00:00Z","v":116683,"vw":8.57952},{"c":8.16,"h":8.5,"l":8.095,"n":2235,"o":8.5,"t":"2025-10-10T04:00:00Z","v":118516,"vw":8.184073},{"c":8.04,"h":8.32,"l":7.96,"n":3934,"o":8.27,"t":"2025-10-13T04:00:00Z","v":163182,"vw":8.050652},{"c":8.37,"h":8.38,"l":7.8214,"n":3513,"o":7.92,"t":"2025-10-14T04:00:00Z","v":188633,"vw":8.266953},{"c":8.52,"h":8.54,"l":8.2149,"n":2849,"o":8.4,"t":"2025-10-15T04:00:00Z","v":115090,"vw":8.445897},{"c":8.51,"h":8.75,"l":8.47,"n":2647,"o":8.56,"t":"2025-10-16T04:00:00Z","v":126406,"vw":8.57561},{"c":8.37,"h":8.545,"l":8.36,"n":4048,"o":8.45,"t":"2025-10-17T04:00:00Z","v":158790,"vw":8.43831},{"c":8.58,"h":8.59,"l":8.24,"n":2730,"o":8.46,"t":"2025-10-20T04:00:00Z","v":84747,"vw":8.543928},{"c":8.49,"h":8.57,"l":8.435,"n":2891,"o":8.54,"t":"2025-10-21T04:00:00Z","v":159816,"vw":8.490592},{"c":8.85,"h":9.13,"l":8.5,"n":5731,"o":8.5,"t":"2025-10-22T04:00:00Z","v":309955,"vw":8.895734},{"c":8.95,"h":9.1,"l":8.78,"n":3459,"o":8.86,"t":"2025-10-23T04:00:00Z","v":177317,"vw":8.974541},{"c":8.77,"h":9.03,"l":8.72,"n":3364,"o":9.03,"t":"2025-10-24T04:00:00Z","v":116045,"vw":8.835545},{"c":8.66,"h":8.9383,"l":8.595,"n":2885,"o":8.77,"t":"2025-10-27T04:00:00Z","v":119591,"vw":8.67381},{"c":8.53,"h":8.655,"l":8.43,"n":3923,"o":8.62,"t":"2025-10-28T04:00:00Z","v":134299,"vw":8.547177},{"c":8.41,"h":8.69,"l":8.34,"n":3835,"o":8.53,"t":"2025-10-29T04:00:00Z","v":161904,"vw":8.468139},{"c":8.17,"h":8.55,"l":8.06,"n":2748,"o":8.34,"t":"2025-10-30T04:00:00Z","v":125956,"vw":8.210339},{"c":8.24,"h":8.29,"l":8.11,"n":2911,"o":8.15,"t":"2025-10-31T04:00:00Z","v":90237,"vw":8.217246},{"c":8.21,"h":8.26,"l":8.02,"n":4709,"o":8.2,"t":"2025-11-03T05:00:00Z","v":206848,"vw":8.146585},{"c":8.06,"h":8.29,"l":8.03,"n":3962,"o":8.12,"t":"2025-11-04T05:00:00Z","v":132553,"vw":8.098735},{"c":7.39,"h":8.14,"l":7.1501,"n":8059,"o":8.02,"t":"2025-11-05T05:00:00Z","v":485968,"vw":7.412227},{"c":7.03,"h":7.47,"l":7.01,"n":6398,"o":7.33,"t":"2025-11-06T05:00:00Z","v":400263,"vw":7.165152},{"c":6.99,"h":7.185,"l":6.95,"n":3260,"o":7.07,"t":"2025-11-07T05:00:00Z","v":177681,"vw":7.033711},{"c":7.02,"h":7.25,"l":6.965,"n":4103,"o":7,"t":"2025-11-10T05:00:00Z","v":201102,"vw":7.055108},{"c":6.99,"h":7.17,"l":6.96,"n":3664,"o":7.08,"t":"2025-11-11T05:00:00Z","v":249386,"vw":7.025332},{"c":7.09,"h":7.2,"l":7,"n":2725,"o":7,"t":"2025-11-12T05:00:00Z","v":160177,"vw":7.116431},{"c":6.88,"h":7.1,"l":6.85,"n":3366,"o":7.05,"t":"2025-11-13T05:00:00Z","v":176818,"vw":6.918601},{"c":6.9,"h":6.93,"l":6.78,"n":3153,"o":6.81,"t":"2025-11-14T05:00:00Z","v":147637,"vw":6.871759},{"c":6.71,"h":7.01,"l":6.7,"n":4797,"o":6.85,"t":"2025-11-17T05:00:00Z","v":318242,"vw":6.835807},{"c":6.85,"h":6.87,"l":6.58,"n":3727,"o":6.65,"t":"2025-11-18T05:00:00Z","v":206060,"vw":6.766833},{"c":6.69,"h":6.88,"l":6.66,"n":3865,"o":6.83,"t":"2025-11-19T05:00:00Z","v":206380,"vw":6.728492},{"c":6.59,"h":6.9,"l":6.5557,"n":4435,"o":6.81,"t":"2025-11-20T05:00:00Z","v":283622,"vw":6.675672},{"c":6.88,"h":6.99,"l":6.58,"n":4545,"o":6.59,"t":"2025-11-21T05:00:00Z","v":269473,"vw":6.787066},{"c":7.08,"h":7.135,"l":6.77,"n":3608,"o":6.88,"t":"2025-11-24T05:00:00Z","v":208211,"vw":7.055285},{"c":7.09,"h":7.2,"l":6.95,"n":2561,"o":7.1,"t":"2025-11-25T05:00:00Z","v":123320,"vw":7.089824},{"c":7.12,"h":7.155,"l":6.92,"n":2406,"o":7.06,"t":"2025-11-26T05:00:00Z","v":120194,"vw":7.106276},{"c":7.08,"h":7.23,"l":7.01,"n":1599,"o":7.13,"t":"2025-11-28T05:00:00Z","v":70209,"vw":7.079458},{"c":6.95,"h":7.12,"l":6.91,"n":4282,"o":7.07,"t":"2025-12-01T05:00:00Z","v":156273,"vw":6.993444},{"c":6.74,"h":7.12,"l":6.72,"n":3673,"o":6.98,"t":"2025-12-02T05:00:00Z","v":176098,"vw":6.788535},{"c":6.91,"h":6.93,"l":6.7,"n":3140,"o":6.79,"t":"2025-12-03T05:00:00Z","v":175696,"vw":6.856399},{"c":6.99,"h":7,"l":6.81,"n":3358,"o":6.89,"t":"2025-12-04T05:00:00Z","v":182001,"vw":6.923423},{"c":6.94,"h":7.04,"l":6.9,"n":3297,"o":7.01,"t":"2025-12-05T05:00:00Z","v":125665,"vw":6.942334},{"c":6.67,"h":6.98,"l":6.67,"n":3148,"o":6.98,"t":"2025-12-08T05:00:00Z","v":171117,"vw":6.751389},{"c":6.72,"h":6.76,"l":6.64,"n":2557,"o":6.67,"t":"2025-12-09T05:00:00Z","v":122286,"vw":6.711857},{"c":6.91,"h":6.95,"l":6.69,"n":2708,"o":6.7,"t":"2025-12-10T05:00:00Z","v":145831,"vw":6.871013},{"c":7.02,"h":7.06,"l":6.8,"n":2560,"o":6.92,"t":"2025-12-11T05:00:00Z","v":110779,"vw":6.995104},{"c":7.06,"h":7.115,"l":6.98,"n":3429,"o":7,"t":"2025-12-12T05:00:00Z","v":118343,"vw":7.057921},{"c":6.83,"h":7.06,"l":6.73,"n":5925,"o":7.06,"t":"2025-12-15T05:00:00Z","v":422658,"vw":6.898776},{"c":6.81,"h":6.88,"l":6.76,"n":2717,"o":6.76,"t":"2025-12-16T05:00:00Z","v":163293,"vw":6.812766},{"c":6.82,"h":6.97,"l":6.74,"n":2909,"o":6.79,"t":"2025-12-17T05:00:00Z","v":135195,"vw":6.838789},{"c":6.83,"h":7.01,"l":6.82,"n":2972,"o":6.88,"t":"2025-12-18T05:00:00Z","v":133539,"vw":6.885563},{"c":6.71,"h":6.85,"l":6.68,"n":2205,"o":6.81,"t":"2025-12-19T05:00:00Z","v":179201,"vw":6.729439},{"c":6.75,"h":6.82,"l":6.625,"n":2719,"o":6.68,"t":"2025-12-22T05:00:00Z","v":177014,"vw":6.737529},{"c":6.68,"h":6.765,"l":6.62,"n":2082,"o":6.7,"t":"2025-12-23T05:00:00Z","v":99792,"vw":6.663504},{"c":6.67,"h":6.7,"l":6.64,"n":985,"o":6.68,"t":"2025-12-24T05:00:00Z","v":39544,"vw":6.672561},{"c":6.8,"h":6.81,"l":6.66,"n":2086,"o":6.69,"t":"2025-12-26T05:00:00Z","v":148072,"vw":6.75333},{"c":6.71,"h":6.79,"l":6.6302,"n":2546,"o":6.78,"t":"2025-12-29T05:00:00Z","v":113777,"vw":6.699626},{"c":6.72,"h":6.75,"l":6.65,"n":2452,"o":6.71,"t":"2025-12-30T05:00:00Z","v":150366,"vw":6.701887},{"c":6.72,"h":6.81,"l":6.67,"n":2232,"o":6.71,"t":"2025-12-31T05:00:00Z","v":117936,"vw":6.704577},{"c":6.63,"h":6.745,"l":6.53,"n":2643,"o":6.73,"t":"2026-01-02T05:00:00Z","v":171822,"vw":6.60694},{"c":6.65,"h":6.78,"l":6.59,"n":2721,"o":6.63,"t":"2026-01-05T05:00:00Z","v":156325,"vw":6.661523},{"c":6.79,"h":6.8,"l":6.6,"n":2085,"o":6.63,"t":"2026-01-06T05:00:00Z","v":127431,"vw":6.735829},{"c":7.32,"h":7.46,"l":7.05,"n":5560,"o":7.07,"t":"2026-01-07T05:00:00Z","v":332405,"vw":7.256985},{"c":7.22,"h":7.4127,"l":7.16,"n":2546,"o":7.26,"t":"2026-01-08T05:00:00Z","v":113169,"vw":7.26381},{"c":7.03,"h":7.395,"l":6.99,"n":3330,"o":7.23,"t":"2026-01-09T05:00:00Z","v":128932,"vw":7.071168},{"c":6.21,"h":6.75,"l":6,"n":7411,"o":6.66,"t":"2026-01-12T05:00:00Z","v":613047,"vw":6.195132},{"c":6.22,"h":6.4474,"l":6.2,"n":4600,"o":6.23,"t":"2026-01-13T05:00:00Z","v":274468,"vw":6.299622},{"c":6.5,"h":6.54,"l":6.2,"n":3974,"o":6.2,"t":"2026-01-14T05:00:00Z","v":254496,"vw":6.412114},{"c":6.45,"h":6.51,"l":6.355,"n":2931,"o":6.5,"t":"2026-01-15T05:00:00Z","v":128647,"vw":6.441787},{"c":6.25,"h":6.43,"l":6.23,"n":2505,"o":6.42,"t":"2026-01-16T05:00:00Z","v":161542,"vw":6.283829},{"c":6.21,"h":6.25,"l":6.11,"n":3014,"o":6.13,"t":"2026-01-20T05:00:00Z","v":156262,"vw":6.194452},{"c":6.36,"h":6.425,"l":6.14,"n":3742,"o":6.24,"t":"2026-01-21T05:00:00Z","v":208051,"vw":6.315761},{"c":6.22,"h":6.47,"l":6.215,"n":2782,"o":6.36,"t":"2026-01-22T05:00:00Z","v":198825,"vw":6.319651},{"c":6.03,"h":6.235,"l":6.03,"n":3013,"o":6.23,"t":"2026-01-23T05:00:00Z","v":257930,"vw":6.07616},{"c":6.01,"h":6.22,"l":6,"n":2980,"o":6.06,"t":"2026-01-26T05:00:00Z","v":224646,"vw":6.063702},{"c":5.89,"h":5.98,"l":5.8299,"n":3076,"o":5.98,"t":"2026-01-27T05:00:00Z","v":224551,"vw":5.888932},{"c":5.86,"h":5.91,"l":5.79,"n":3519,"o":5.91,"t":"2026-01-28T05:00:00Z","v":216642,"vw":5.858809},{"c":5.82,"h":5.9399,"l":5.81,"n":4225,"o":5.86,"t":"2026-01-29T05:00:00Z","v":207466,"vw":5.873825},{"c":5.9,"h":5.92,"l":5.69,"n":4208,"o":5.8,"t":"2026-01-30T05:00:00Z","v":244819,"vw":5.814954},{"c":6,"h":6.0699,"l":5.8,"n":3644,"o":5.89,"t":"2026-02-02T05:00:00Z","v":150125,"vw":5.995378},{"c":5.95,"h":6.11,"l":5.88,"n":3838,"o":5.99,"t":"2026-02-03T05:00:00Z","v":114996,"vw":5.968696},{"c":5.84,"h":6.0045,"l":5.8,"n":4493,"o":5.92,"t":"2026-02-04T05:00:00Z","v":172741,"vw":5.877612},{"c":5.66,"h":5.83,"l":5.62,"n":5183,"o":5.79,"t":"2026-02-05T05:00:00Z","v":266125,"vw":5.687313},{"c":5.66,"h":5.775,"l":5.62,"n":4477,"o":5.71,"t":"2026-02-06T05:00:00Z","v":337317,"vw":5.662083},{"c":5.59,"h":5.75,"l":5.48,"n":3086,"o":5.63,"t":"2026-02-09T05:00:00Z","v":214085,"vw":5.544725},{"c":5.75,"h":5.9,"l":5.55,"n":4990,"o":5.6,"t":"2026-02-10T05:00:00Z","v":293345,"vw":5.775105},{"c":6.13,"h":6.16,"l":5.53,"n":8355,"o":5.78,"t":"2026-02-11T05:00:00Z","v":618573,"vw":5.958785},{"c":5.79,"h":6.26,"l":5.78,"n":6123,"o":6.23,"t":"2026-02-12T05:00:00Z","v":298130,"vw":5.900864},{"c":5.76,"h":6.0015,"l":5.68,"n":5692,"o":5.81,"t":"2026-02-13T05:00:00Z","v":223217,"vw":5.793909},{"c":5.69,"h":5.82,"l":5.675,"n":3086,"o":5.76,"t":"2026-02-17T05:00:00Z","v":140057,"vw":5.729154},{"c":5.83,"h":5.84,"l":5.7,"n":3972,"o":5.71,"t":"2026-02-18T05:00:00Z","v":165226,"vw":5.788941},{"c":5.83,"h":5.865,"l":5.7201,"n":4305,"o":5.84,"t":"2026-02-19T05:00:00Z","v":218896,"vw":5.796107},{"c":5.79,"h":5.9,"l":5.7399,"n":4011,"o":5.8,"t":"2026-02-20T05:00:00Z","v":175999,"vw":5.796028},{"c":5.68,"h":5.8,"l":5.6,"n":3700,"o":5.77,"t":"2026-02-23T05:00:00Z","v":181959,"vw":5.682489},{"c":5.84,"h":5.95,"l":5.64,"n":13512,"o":5.68,"t":"2026-02-24T05:00:00Z","v":1060629,"vw":5.763155},{"c":6.01,"h":6.21,"l":5.3401,"n":15249,"o":5.47,"t":"2026-02-25T05:00:00Z","v":1080848,"vw":5.823582},{"c":6.44,"h":6.46,"l":5.84,"n":8288,"o":6,"t":"2026-02-26T05:00:00Z","v":475616,"vw":6.283964},{"c":6.1,"h":6.46,"l":5.985,"n":7368,"o":6.39,"t":"2026-02-27T05:00:00Z","v":402511,"vw":6.1425},{"c":6.18,"h":6.22,"l":5.89,"n":5769,"o":5.99,"t":"2026-03-02T05:00:00Z","v":378667,"vw":6.127879},{"c":6.21,"h":6.335,"l":6.02,"n":10453,"o":6.02,"t":"2026-03-03T05:00:00Z","v":420136,"vw":6.234046},{"c":6.31,"h":6.45,"l":6.2175,"n":6792,"o":6.3,"t":"2026-03-04T05:00:00Z","v":300819,"vw":6.365711},{"c":6.55,"h":6.61,"l":6.25,"n":12266,"o":6.28,"t":"2026-03-05T05:00:00Z","v":732453,"vw":6.517842},{"c":6.47,"h":6.72,"l":6.39,"n":8593,"o":6.41,"t":"2026-03-06T05:00:00Z","v":338134,"vw":6.53328},{"c":6.36,"h":6.45,"l":6.14,"n":7439,"o":6.37,"t":"2026-03-09T04:00:00Z","v":280477,"vw":6.317042},{"c":6.22,"h":6.4,"l":6.12,"n":5373,"o":6.34,"t":"2026-03-10T04:00:00Z","v":209344,"vw":6.245782},{"c":6.23,"h":6.37,"l":6.15,"n":4654,"o":6.19,"t":"2026-03-11T04:00:00Z","v":194444,"vw":6.265626},{"c":6.1,"h":6.2299,"l":6.07,"n":5048,"o":6.14,"t":"2026-03-12T04:00:00Z","v":239828,"vw":6.145989},{"c":6.06,"h":6.2,"l":6,"n":5166,"o":6.11,"t":"2026-03-13T04:00:00Z","v":179543,"vw":6.072437},{"c":6.13,"h":6.27,"l":6.02,"n":4315,"o":6.06,"t":"2026-03-16T04:00:00Z","v":203674,"vw":6.161898},{"c":6.2,"h":6.36,"l":6.14,"n":4764,"o":6.14,"t":"2026-03-17T04:00:00Z","v":238163,"vw":6.222424},{"c":6.13,"h":6.22,"l":6.07,"n":3168,"o":6.14,"t":"2026-03-18T04:00:00Z","v":180616,"vw":6.140784},{"c":6.16,"h":6.21,"l":6.09,"n":3901,"o":6.09,"t":"2026-03-19T04:00:00Z","v":147075,"vw":6.137999},{"c":6.1,"h":6.17,"l":6.02,"n":3877,"o":6.17,"t":"2026-03-20T04:00:00Z","v":290675,"vw":6.092666},{"c":6.45,"h":6.5299,"l":6.0601,"n":5011,"o":6.19,"t":"2026-03-23T04:00:00Z","v":291489,"vw":6.391837},{"c":6.32,"h":6.41,"l":6.2,"n":4900,"o":6.38,"t":"2026-03-24T04:00:00Z","v":196192,"vw":6.319568},{"c":6.42,"h":6.475,"l":6.295,"n":4309,"o":6.38,"t":"2026-03-25T04:00:00Z","v":135173,"vw":6.409697},{"c":6.5,"h":6.66,"l":6.36,"n":4474,"o":6.36,"t":"2026-03-26T04:00:00Z","v":181242,"vw":6.533177},{"c":6.19,"h":6.61,"l":6.185,"n":5059,"o":6.46,"t":"2026-03-27T04:00:00Z","v":169010,"vw":6.283995},{"c":6.11,"h":6.33,"l":6.04,"n":5002,"o":6.2,"t":"2026-03-30T04:00:00Z","v":189536,"vw":6.125637},{"c":6.18,"h":6.26,"l":5.855,"n":6367,"o":6.11,"t":"2026-03-31T04:00:00Z","v":248536,"vw":6.100724},{"c":6.27,"h":6.38,"l":6.23,"n":3961,"o":6.23,"t":"2026-04-01T04:00:00Z","v":153302,"vw":6.285324},{"c":6.21,"h":6.34,"l":6.05,"n":3861,"o":6.18,"t":"2026-04-02T04:00:00Z","v":133669,"vw":6.227523},{"c":6.36,"h":6.5,"l":6.155,"n":4857,"o":6.18,"t":"2026-04-06T04:00:00Z","v":258221,"vw":6.372218},{"c":6.8,"h":6.81,"l":6.355,"n":6812,"o":6.5,"t":"2026-04-07T04:00:00Z","v":622605,"vw":6.700378},{"c":6.67,"h":7,"l":6.66,"n":5192,"o":6.93,"t":"2026-04-08T04:00:00Z","v":191165,"vw":6.776949},{"c":6.66,"h":6.6837,"l":6.33,"n":5229,"o":6.64,"t":"2026-04-09T04:00:00Z","v":274699,"vw":6.527042},{"c":6.33,"h":6.76,"l":6.285,"n":4765,"o":6.7,"t":"2026-04-10T04:00:00Z","v":313577,"vw":6.403725},{"c":6.45,"h":6.55,"l":6.32,"n":6726,"o":6.33,"t":"2026-04-13T04:00:00Z","v":610839,"vw":6.45649},{"c":6.34,"h":6.635,"l":6.32,"n":4785,"o":6.49,"t":"2026-04-14T04:00:00Z","v":210579,"vw":6.397796},{"c":6.2,"h":6.475,"l":6.18,"n":3636,"o":6.33,"t":"2026-04-15T04:00:00Z","v":197091,"vw":6.285455},{"c":6.59,"h":6.6,"l":6.125,"n":6458,"o":6.21,"t":"2026-04-16T04:00:00Z","v":553718,"vw":6.401273},{"c":6.82,"h":6.92,"l":6.6193,"n":4580,"o":6.64,"t":"2026-04-17T04:00:00Z","v":276351,"vw":6.800727},{"c":6.95,"h":7.1,"l":6.7,"n":4222,"o":6.7,"t":"2026-04-20T04:00:00Z","v":231508,"vw":6.966001},{"c":6.96,"h":7.07,"l":6.77,"n":5765,"o":6.95,"t":"2026-04-21T04:00:00Z","v":272121,"vw":6.928011},{"c":7.15,"h":7.17,"l":6.99,"n":4422,"o":6.99,"t":"2026-04-22T04:00:00Z","v":265646,"vw":7.111874},{"c":6.99,"h":7.38,"l":6.732,"n":4624,"o":7.17,"t":"2026-04-23T04:00:00Z","v":201156,"vw":6.962507},{"c":7.05,"h":7.13,"l":6.95,"n":4953,"o":6.95,"t":"2026-04-24T04:00:00Z","v":261130,"vw":7.039895},{"c":7.25,"h":7.32,"l":7.05,"n":5319,"o":7.05,"t":"2026-04-27T04:00:00Z","v":255117,"vw":7.230834},{"c":7.35,"h":7.67,"l":7.24,"n":8462,"o":7.24,"t":"2026-04-28T04:00:00Z","v":558670,"vw":7.459523},{"c":7,"h":7.35,"l":6.84,"n":8653,"o":7.35,"t":"2026-04-29T04:00:00Z","v":406478,"vw":6.990118},{"c":7.11,"h":7.14,"l":6.846,"n":4918,"o":6.97,"t":"2026-04-30T04:00:00Z","v":217072,"vw":7.07031},{"c":6.98,"h":7.12,"l":6.94,"n":3501,"o":7.11,"t":"2026-05-01T04:00:00Z","v":175581,"vw":7.000331},{"c":6.97,"h":7.025,"l":6.755,"n":4406,"o":6.93,"t":"2026-05-04T04:00:00Z","v":197633,"vw":6.914038},{"c":7.05,"h":7.16,"l":6.89,"n":4864,"o":6.97,"t":"2026-05-05T04:00:00Z","v":249704,"vw":7.004082},{"c":7.11,"h":7.165,"l":6.9,"n":5111,"o":7.09,"t":"2026-05-06T04:00:00Z","v":268738,"vw":7.103268},{"c":7.19,"h":7.425,"l":7.0921,"n":8174,"o":7.13,"t":"2026-05-07T04:00:00Z","v":448704,"vw":7.216489},{"c":7.02,"h":7.43,"l":6.597,"n":12000,"o":7.17,"t":"2026-05-08T04:00:00Z","v":819877,"vw":7.070321},{"c":6.62,"h":6.95,"l":6.37,"n":10402,"o":6.95,"t":"2026-05-11T04:00:00Z","v":815622,"vw":6.5354},{"c":6.68,"h":6.85,"l":6.45,"n":8737,"o":6.66,"t":"2026-05-12T04:00:00Z","v":474484,"vw":6.626423},{"c":6.81,"h":6.92,"l":6.57,"n":4979,"o":6.64,"t":"2026-05-13T04:00:00Z","v":292371,"vw":6.800637},{"c":6.8,"h":7.06,"l":6.7,"n":4667,"o":6.83,"t":"2026-05-14T04:00:00Z","v":252806,"vw":6.86489},{"c":6.38,"h":6.71,"l":6.3,"n":5551,"o":6.71,"t":"2026-05-15T04:00:00Z","v":293372,"vw":6.422824},{"c":6.3,"h":6.5375,"l":6.28,"n":5820,"o":6.36,"t":"2026-05-18T04:00:00Z","v":326085,"vw":6.355384},{"c":6.45,"h":6.465,"l":6.19,"n":7352,"o":6.25,"t":"2026-05-19T04:00:00Z","v":397139,"vw":6.347264},{"c":6.34,"h":6.44,"l":6.24,"n":5831,"o":6.43,"t":"2026-05-20T04:00:00Z","v":456950,"vw":6.320087},{"c":6.41,"h":6.435,"l":6.17,"n":5982,"o":6.33,"t":"2026-05-21T04:00:00Z","v":365955,"vw":6.354886},{"c":6.4,"h":6.505,"l":6.34,"n":4212,"o":6.45,"t":"2026-05-22T04:00:00Z","v":217360,"vw":6.405596},{"c":6.58,"h":6.66,"l":6.365,"n":4890,"o":6.41,"t":"2026-05-26T04:00:00Z","v":311469,"vw":6.518971},{"c":6.58,"h":6.72,"l":6.45,"n":8224,"o":6.62,"t":"2026-05-27T04:00:00Z","v":437296,"vw":6.581732},{"c":6.54,"h":6.67,"l":6.5,"n":5270,"o":6.67,"t":"2026-05-28T04:00:00Z","v":215738,"vw":6.565957},{"c":6.49,"h":6.64,"l":6.405,"n":5517,"o":6.55,"t":"2026-05-29T04:00:00Z","v":351215,"vw":6.522862},{"c":6.09,"h":6.49,"l":6.06,"n":6016,"o":6.43,"t":"2026-06-01T04:00:00Z","v":609688,"vw":6.174758},{"c":6.09,"h":6.15,"l":6.01,"n":6558,"o":6.05,"t":"2026-06-02T04:00:00Z","v":542165,"vw":6.09032},{"c":5.98,"h":6.25,"l":5.875,"n":7396,"o":6.11,"t":"2026-06-03T04:00:00Z","v":438339,"vw":6.007724},{"c":6.31,"h":6.49,"l":6.02,"n":6551,"o":6.02,"t":"2026-06-04T04:00:00Z","v":464542,"vw":6.359446},{"c":6.41,"h":6.575,"l":6.35,"n":7022,"o":6.35,"t":"2026-06-05T04:00:00Z","v":466995,"vw":6.489217},{"c":6.06,"h":6.5,"l":6.06,"n":5879,"o":6.5,"t":"2026-06-08T04:00:00Z","v":313141,"vw":6.173758},{"c":6.35,"h":6.44,"l":6.12,"n":9264,"o":6.12,"t":"2026-06-09T04:00:00Z","v":529459,"vw":6.332071},{"c":6.59,"h":6.63,"l":6.33,"n":5662,"o":6.35,"t":"2026-06-10T04:00:00Z","v":322100,"vw":6.552182},{"c":6.3,"h":6.65,"l":6.27,"n":5689,"o":6.6,"t":"2026-06-11T04:00:00Z","v":308411,"vw":6.37077},{"c":6.4,"h":6.415,"l":6.27,"n":4314,"o":6.33,"t":"2026-06-12T04:00:00Z","v":148393,"vw":6.369696},{"c":6.46,"h":6.515,"l":6.42,"n":3544,"o":6.45,"t":"2026-06-15T04:00:00Z","v":173258,"vw":6.464496},{"c":6.41,"h":6.48,"l":6.29,"n":3815,"o":6.48,"t":"2026-06-16T04:00:00Z","v":259304,"vw":6.383997},{"c":6.37,"h":6.585,"l":6.36,"n":4394,"o":6.38,"t":"2026-06-17T04:00:00Z","v":238356,"vw":6.440674},{"c":6.41,"h":6.47,"l":6.33,"n":4121,"o":6.42,"t":"2026-06-18T04:00:00Z","v":352969,"vw":6.40983},{"c":6.43,"h":6.59,"l":6.27,"n":4525,"o":6.4,"t":"2026-06-22T04:00:00Z","v":260545,"vw":6.439701},{"c":6.54,"h":6.55,"l":6.38,"n":4207,"o":6.4,"t":"2026-06-23T04:00:00Z","v":229712,"vw":6.501309},{"c":6.76,"h":6.84,"l":6.54,"n":3995,"o":6.54,"t":"2026-06-24T04:00:00Z","v":211322,"vw":6.754613},{"c":6.78,"h":6.92,"l":6.76,"n":3564,"o":6.76,"t":"2026-06-25T04:00:00Z","v":178320,"vw":6.812595},{"c":6.94,"h":6.98,"l":6.74,"n":3733,"o":6.79,"t":"2026-06-26T04:00:00Z","v":631626,"vw":6.924024},{"c":6.93,"h":7.08,"l":6.91,"n":3238,"o":6.94,"t":"2026-06-29T04:00:00Z","v":156051,"vw":6.963846},{"c":6.45,"h":6.91,"l":6.39,"n":4508,"o":6.9,"t":"2026-06-30T04:00:00Z","v":300215,"vw":6.498691},{"c":6.65,"h":6.71,"l":6.4,"n":4346,"o":6.46,"t":"2026-07-01T04:00:00Z","v":264422,"vw":6.618586},{"c":6.6,"h":6.8,"l":6.425,"n":5042,"o":6.63,"t":"2026-07-02T04:00:00Z","v":217428,"vw":6.602335},{"c":6.67,"h":6.74,"l":6.54,"n":4186,"o":6.58,"t":"2026-07-06T04:00:00Z","v":157752,"vw":6.659109},{"c":6.54,"h":6.78,"l":6.51,"n":3629,"o":6.67,"t":"2026-07-07T04:00:00Z","v":166539,"vw":6.610069},{"c":6.49,"h":6.53,"l":6.29,"n":3836,"o":6.48,"t":"2026-07-08T04:00:00Z","v":231719,"vw":6.465576},{"c":6.53,"h":6.55,"l":6.39,"n":3579,"o":6.45,"t":"2026-07-09T04:00:00Z","v":123392,"vw":6.473578},{"c":6.54,"h":6.57,"l":6.4,"n":3823,"o":6.5,"t":"2026-07-10T04:00:00Z","v":155457,"vw":6.510653},{"c":6.54,"h":6.8,"l":6.5075,"n":4831,"o":6.52,"t":"2026-07-13T04:00:00Z","v":272353,"vw":6.623507},{"c":6.33,"h":6.55,"l":6.25,"n":4287,"o":6.54,"t":"2026-07-14T04:00:00Z","v":221194,"vw":6.350545},{"c":6.41,"h":6.48,"l":6.27,"n":5775,"o":6.31,"t":"2026-07-15T04:00:00Z","v":223634,"vw":6.38199},{"c":6.66,"h":6.69,"l":6.44,"n":5753,"o":6.44,"t":"2026-07-16T04:00:00Z","v":247508,"vw":6.604417},{"c":6.57,"h":6.66,"l":6.535,"n":3800,"o":6.6,"t":"2026-07-17T04:00:00Z","v":134904,"vw":6.585026},{"c":6.4,"h":6.56,"l":6.24,"n":4992,"o":6.54,"t":"2026-07-20T04:00:00Z","v":266839,"vw":6.347326},{"c":6.43,"h":6.6089,"l":6.33,"n":3224,"o":6.36,"t":"2026-07-21T04:00:00Z","v":146288,"vw":6.416566},{"c":6.51,"h":6.55,"l":6.315,"n":4679,"o":6.5,"t":"2026-07-22T04:00:00Z","v":216359,"vw":6.466225},{"c":6.32,"h":6.54,"l":6.315,"n":4543,"o":6.4,"t":"2026-07-23T04:00:00Z","v":308616,"vw":6.404491},{"c":6.15,"h":6.4385,"l":6.13,"n":4383,"o":6.38,"t":"2026-07-24T04:00:00Z","v":233407,"vw":6.211312},{"c":6.31,"h":6.45,"l":6.24,"n":3943,"o":6.24,"t":"2026-07-27T04:00:00Z","v":191659,"vw":6.361709},{"c":6.42,"h":6.5477,"l":6.33,"n":3530,"o":6.33,"t":"2026-07-28T04:00:00Z","v":134895,"vw":6.435972},{"c":6.43,"h":6.51,"l":6.38,"n":3618,"o":6.38,"t":"2026-07-29T04:00:00Z","v":148849,"vw":6.447635},{"c":6.42,"h":6.51,"l":6.3899,"n":2759,"o":6.39,"t":"2026-07-30T04:00:00Z","v":124825,"vw":6.427575},{"c":6.45,"h":6.46,"l":6.12,"n":5115,"o":6.4,"t":"2026-07-31T04:00:00Z","v":282541,"vw":6.363301},{"c":6.71,"h":6.87,"l":6.5,"n":4591,"o":6.5,"t":"2026-08-03T04:00:00Z","v":264221,"vw":6.708079},{"c":6.92,"h":6.93,"l":6.69,"n":4689,"o":6.7,"t":"2026-08-04T04:00:00Z","v":308157,"vw":6.854871},{"c":6.56,"h":6.93,"l":6.49,"n":4922,"o":6.93,"t":"2026-08-05T04:00:00Z","v":288978,"vw":6.576198},{"c":6.49,"h":6.715,"l":6.45,"n":4368,"o":6.61,"t":"2026-08-06T04:00:00Z","v":283322,"vw":6.554927},{"c":6.05,"h":6.26,"l":5.6131,"n":8365,"o":5.895,"t":"2026-08-07T04:00:00Z","v":599127,"vw":5.950828},{"c":6.02,"h":6.29,"l":5.9502,"n":5909,"o":6.05,"t":"2026-08-10T04:00:00Z","v":280354,"vw":6.110704},{"c":5.9,"h":6.278,"l":5.86,"n":5907,"o":6.278,"t":"2026-08-11T04:00:00Z","v":334498,"vw":5.934609},{"c":5.81,"h":5.9,"l":5.8,"n":4229,"o":5.9,"t":"2026-08-12T04:00:00Z","v":238833,"vw":5.830479},{"c":5.81,"h":5.9,"l":5.8,"n":2649,"o":5.84,"t":"2026-08-13T04:00:00Z","v":166082,"vw":5.839109},{"c":5.75,"h":5.82,"l":5.72,"n":3177,"o":5.8,"t":"2026-08-14T04:00:00Z","v":204704,"vw":5.758299},{"c":5.71,"h":5.81,"l":5.63,"n":3749,"o":5.71,"t":"2026-08-17T04:00:00Z","v":265976,"vw":5.699923},{"c":5.6,"h":5.755,"l":5.57,"n":4592,"o":5.7,"t":"2026-08-18T04:00:00Z","v":242475,"vw":5.618778},{"c":5.68,"h":5.75,"l":5.63,"n":2883,"o":5.64,"t":"2026-08-19T04:00:00Z","v":212625,"vw":5.686478},{"c":5.6,"h":5.7056,"l":5.59,"n":3613,"o":5.65,"t":"2026-08-20T04:00:00Z","v":178433,"vw":5.62643},{"c":5.61,"h":5.66,"l":5.605,"n":2492,"o":5.64,"t":"2026-08-21T04:00:00Z","v":140261,"vw":5.628674},{"c":5.5,"h":5.66,"l":5.5,"n":5089,"o":5.62,"t":"2026-08-24T04:00:00Z","v":332908,"vw":5.549474},{"c":5.54,"h":5.59,"l":5.48,"n":3184,"o":5.51,"t":"2026-08-25T04:00:00Z","v":166227,"vw":5.536787},{"c":5.56,"h":5.585,"l":5.4533,"n":3254,"o":5.51,"t":"2026-08-26T04:00:00Z","v":230122,"vw":5.531575},{"c":5.51,"h":5.6,"l":5.5,"n":3078,"o":5.5,"t":"2026-08-27T04:00:00Z","v":197423,"vw":5.533382},{"c":5.5,"h":5.66,"l":5.46,"n":3534,"o":5.53,"t":"2026-08-28T04:00:00Z","v":200204,"vw":5.500512},{"c":5.37,"h":5.49,"l":5.33,"n":4527,"o":5.46,"t":"2026-08-31T04:00:00Z","v":306565,"vw":5.374727},{"c":5.33,"h":5.45,"l":5.32,"n":3223,"o":5.35,"t":"2026-09-01T04:00:00Z","v":246948,"vw":5.366069},{"c":5.39,"h":5.47,"l":5.34,"n":3651,"o":5.34,"t":"2026-09-02T04:00:00Z","v":249449,"vw":5.389049},{"c":5.45,"h":5.5,"l":5.2933,"n":3915,"o":5.41,"t":"2026-09-03T04:00:00Z","v":272597,"vw":5.404088},{"c":5.42,"h":5.47,"l":5.37,"n":3614,"o":5.4,"t":"2026-09-04T04:00:00Z","v":216032,"vw":5.434115},{"c":5.23,"h":5.54,"l":5.2,"n":5622,"o":5.48,"t":"2026-09-08T04:00:00Z","v":316196,"vw":5.252305},{"c":5.27,"h":5.3,"l":5.1801,"n":4141,"o":5.19,"t":"2026-09-09T04:00:00Z","v":203566,"vw":5.259411},{"c":5.18,"h":5.2577,"l":5.155,"n":3624,"o":5.23,"t":"2026-09-10T04:00:00Z","v":242836,"vw":5.187772},{"c":5.31,"h":5.35,"l":5.185,"n":3922,"o":5.22,"t":"2026-09-11T04:00:00Z","v":248293,"vw":5.293422},{"c":5.23,"h":5.42,"l":5.23,"n":4425,"o":5.3,"t":"2026-09-14T04:00:00Z","v":310459,"vw":5.276499},{"c":5.2,"h":5.26,"l":5.16,"n":5227,"o":5.23,"t":"2026-09-15T04:00:00Z","v":390907,"vw":5.206014},{"c":5.13,"h":5.27,"l":5.095,"n":4237,"o":5.19,"t":"2026-09-16T04:00:00Z","v":441923,"vw":5.149401},{"c":5.13,"h":5.205,"l":5.055,"n":4827,"o":5.17,"t":"2026-09-17T04:00:00Z","v":441988,"vw":5.125361},{"c":5.14,"h":5.18,"l":5.09,"n":3640,"o":5.1,"t":"2026-09-18T04:00:00Z","v":438620,"vw":5.131182},{"c":5.1,"h":5.18,"l":5.075,"n":4071,"o":5.18,"t":"2026-09-21T04:00:00Z","v":350168,"vw":5.105845},{"c":5.23,"h":5.295,"l":5.105,"n":4832,"o":5.14,"t":"2026-09-22T04:00:00Z","v":438452,"vw":5.190441},{"c":5.09,"h":5.29,"l":5.045,"n":6813,"o":5.22,"t":"2026-09-23T04:00:00Z","v":530241,"vw":5.118759},{"c":5.23,"h":5.29,"l":5.05,"n":4359,"o":5.1,"t":"2026-09-24T04:00:00Z","v":432924,"vw":5.198776},{"c":5.36,"h":5.395,"l":5.2,"n":5296,"o":5.25,"t":"2026-09-25T04:00:00Z","v":614445,"vw":5.271587},{"c":5.44,"h":5.5,"l":5.33,"n":4223,"o":5.36,"t":"2026-09-28T04:00:00Z","v":301389,"vw":5.413949},{"c":5.37,"h":5.45,"l":5.32,"n":2850,"o":5.44,"t":"2026-09-29T04:00:00Z","v":232001,"vw":5.377553},{"c":5.27,"h":5.39,"l":5.265,"n":3222,"o":5.39,"t":"2026-09-30T04:00:00Z","v":267491,"vw":5.308683},{"c":5.98,"h":6.155,"l":5.54,"n":9818,"o":5.54,"t":"2026-10-01T04:00:00Z","v":1105469,"vw":5.986028},{"c":5.97,"h":6.05,"l":5.82,"n":6731,"o":6.05,"t":"2026-10-02T04:00:00Z","v":426836,"vw":5.920391},{"c":5.94,"h":6.1199,"l":5.84,"n":5154,"o":5.95,"t":"2026-10-05T04:00:00Z","v":348992,"vw":5.965989},{"c":5.77,"h":5.98,"l":5.765,"n":5295,"o":5.94,"t":"2026-10-06T04:00:00Z","v":352904,"vw":5.807551},{"c":5.82,"h":5.88,"l":5.71,"n":3847,"o":5.71,"t":"2026-10-07T04:00:00Z","v":218304,"vw":5.823868},{"c":5.94,"h":5.94,"l":5.74,"n":4402,"o":5.79,"t":"2026-10-08T04:00:00Z","v":454422,"vw":5.897315},{"c":6.18,"h":6.28,"l":5.93,"n":3656,"o":5.93,"t":"2026-10-09T04:00:00Z","v":243913,"vw":6.183984},{"c":6.42,"h":6.45,"l":6.16,"n":3737,"o":6.17,"t":"2026-10-12T04:00:00Z","v":236936,"vw":6.368545},{"c":6.34,"h":6.505,"l":6.32,"n":4693,"o":6.44,"t":"2026-10-13T04:00:00Z","v":293069,"vw":6.406658},{"c":6.13,"h":6.32,"l":6.05,"n":4733,"o":6.26,"t":"2026-10-14T04:00:00Z","v":349446,"vw":6.119782},{"c":6.295,"h":6.3725,"l":6.2,"n":2917,"o":6.28,"t":"2026-10-15T04:00:00Z","v":161064,"vw":6.308923},{"c":6.25,"h":6.38,"l":6.225,"n":2739,"o":6.3,"t":"2026-10-16T04:00:00Z","v":193866,"vw":6.278209},{"c":6.55,"h":6.59,"l":6.25,"n":3182,"o":6.25,"t":"2026-10-19T04:00:00Z","v":235201,"vw":6.49808},{"c":6.69,"h":6.71,"l":6.495,"n":4018,"o":6.55,"t":"2026-10-20T04:00:00Z","v":229033,"vw":6.662775},{"c":6.67,"h":6.79,"l":6.5601,"n":3260,"o":6.65,"t":"2026-10-21T04:00:00Z","v":185912,"vw":6.65613},{"c":7.04,"h":7.15,"l":6.67,"n":6028,"o":6.67,"t":"2026-10-22T04:00:00Z","v":514184,"vw":6.997394}],"volatilityBars":[{"c":5.14,"h":5.2,"l":5.14,"n":108,"o":5.14,"t":"2026-09-22T13:30:00Z","v":21033,"vw":5.158064},{"c":5.13,"h":5.15,"l":5.13,"n":107,"o":5.15,"t":"2026-09-22T13:45:00Z","v":5704,"vw":5.141421},{"c":5.15,"h":5.16,"l":5.135,"n":152,"o":5.135,"t":"2026-09-22T14:00:00Z","v":11119,"vw":5.149458},{"c":5.13,"h":5.15,"l":5.11,"n":204,"o":5.15,"t":"2026-09-22T14:15:00Z","v":15929,"vw":5.12262},{"c":5.12,"h":5.125,"l":5.115,"n":73,"o":5.12,"t":"2026-09-22T14:30:00Z","v":4203,"vw":5.117548},{"c":5.105,"h":5.11,"l":5.105,"n":80,"o":5.11,"t":"2026-09-22T14:45:00Z","v":3104,"vw":5.109536},{"c":5.12,"h":5.12,"l":5.11,"n":118,"o":5.11,"t":"2026-09-22T15:00:00Z","v":5175,"vw":5.113886},{"c":5.12,"h":5.12,"l":5.11,"n":39,"o":5.115,"t":"2026-09-22T15:15:00Z","v":2458,"vw":5.115},{"c":5.125,"h":5.13,"l":5.115,"n":72,"o":5.12,"t":"2026-09-22T15:30:00Z","v":3517,"vw":5.120625},{"c":5.125,"h":5.135,"l":5.125,"n":67,"o":5.125,"t":"2026-09-22T15:45:00Z","v":4155,"vw":5.130275},{"c":5.135,"h":5.135,"l":5.125,"n":47,"o":5.125,"t":"2026-09-22T16:00:00Z","v":1950,"vw":5.127888},{"c":5.135,"h":5.14,"l":5.13,"n":63,"o":5.135,"t":"2026-09-22T16:15:00Z","v":3156,"vw":5.137694},{"c":5.145,"h":5.155,"l":5.14,"n":94,"o":5.14,"t":"2026-09-22T16:30:00Z","v":5343,"vw":5.148651},{"c":5.14,"h":5.155,"l":5.14,"n":57,"o":5.1445,"t":"2026-09-22T16:45:00Z","v":4909,"vw":5.148342},{"c":5.14,"h":5.145,"l":5.14,"n":43,"o":5.14,"t":"2026-09-22T17:00:00Z","v":3173,"vw":5.140958},{"c":5.15,"h":5.15,"l":5.13,"n":63,"o":5.13,"t":"2026-09-22T17:15:00Z","v":3268,"vw":5.140866},{"c":5.15,"h":5.155,"l":5.145,"n":94,"o":5.155,"t":"2026-09-22T17:30:00Z","v":5530,"vw":5.150233},{"c":5.15,"h":5.16,"l":5.15,"n":186,"o":5.15,"t":"2026-09-22T17:45:00Z","v":11255,"vw":5.151168},{"c":5.135,"h":5.15,"l":5.135,"n":57,"o":5.1408,"t":"2026-09-22T18:00:00Z","v":4159,"vw":5.141146},{"c":5.135,"h":5.135,"l":5.13,"n":23,"o":5.135,"t":"2026-09-22T18:15:00Z","v":1319,"vw":5.134035},{"c":5.135,"h":5.135,"l":5.13,"n":44,"o":5.135,"t":"2026-09-22T18:30:00Z","v":2159,"vw":5.131849},{"c":5.15,"h":5.1607,"l":5.135,"n":211,"o":5.135,"t":"2026-09-22T18:45:00Z","v":14162,"vw":5.152727},{"c":5.165,"h":5.17,"l":5.155,"n":100,"o":5.16,"t":"2026-09-22T19:00:00Z","v":9769,"vw":5.160912},{"c":5.185,"h":5.19,"l":5.17,"n":81,"o":5.17,"t":"2026-09-22T19:15:00Z","v":5255,"vw":5.181794},{"c":5.265,"h":5.27,"l":5.19,"n":212,"o":5.19,"t":"2026-09-22T19:30:00Z","v":17926,"vw":5.221743},{"c":5.22,"h":5.295,"l":5.17,"n":1523,"o":5.265,"t":"2026-09-22T19:45:00Z","v":224142,"vw":5.209247},{"c":5.23,"h":5.23,"l":5.23,"n":6,"o":5.23,"t":"2026-09-22T20:00:00Z","v":30628,"vw":5.23},{"c":5.2292,"h":5.24,"l":5.2292,"n":3,"o":5.24,"t":"2026-09-22T23:45:00Z","v":1520,"vw":5.2364},{"c":5.2,"h":5.29,"l":5.19,"n":278,"o":5.22,"t":"2026-09-23T13:30:00Z","v":37055,"vw":5.207455},{"c":5.155,"h":5.19,"l":5.155,"n":197,"o":5.19,"t":"2026-09-23T13:45:00Z","v":10800,"vw":5.172833},{"c":5.19,"h":5.2,"l":5.13,"n":477,"o":5.15,"t":"2026-09-23T14:00:00Z","v":29303,"vw":5.149177},{"c":5.15,"h":5.19,"l":5.15,"n":150,"o":5.19,"t":"2026-09-23T14:15:00Z","v":8374,"vw":5.173838},{"c":5.15,"h":5.16,"l":5.135,"n":106,"o":5.15,"t":"2026-09-23T14:30:00Z","v":5608,"vw":5.147366},{"c":5.115,"h":5.14,"l":5.115,"n":110,"o":5.14,"t":"2026-09-23T14:45:00Z","v":7564,"vw":5.126753},{"c":5.14,"h":5.14,"l":5.1133,"n":124,"o":5.115,"t":"2026-09-23T15:00:00Z","v":5798,"vw":5.121792},{"c":5.14,"h":5.15,"l":5.135,"n":62,"o":5.135,"t":"2026-09-23T15:15:00Z","v":3388,"vw":5.143822},{"c":5.13,"h":5.13,"l":5.13,"n":6,"o":5.13,"t":"2026-09-23T15:30:00Z","v":257,"vw":5.13},{"c":5.135,"h":5.135,"l":5.13,"n":99,"o":5.13,"t":"2026-09-23T15:45:00Z","v":2906,"vw":5.131429},{"c":5.135,"h":5.135,"l":5.13,"n":50,"o":5.13,"t":"2026-09-23T16:00:00Z","v":2438,"vw":5.133333},{"c":5.135,"h":5.14,"l":5.13,"n":113,"o":5.135,"t":"2026-09-23T16:15:00Z","v":5518,"vw":5.134381},{"c":5.13,"h":5.135,"l":5.125,"n":121,"o":5.135,"t":"2026-09-23T16:30:00Z","v":4871,"vw":5.128125},{"c":5.125,"h":5.125,"l":5.125,"n":11,"o":5.125,"t":"2026-09-23T16:45:00Z","v":295,"vw":5.125},{"c":5.12,"h":5.125,"l":5.12,"n":209,"o":5.125,"t":"2026-09-23T17:00:00Z","v":11315,"vw":5.124723},{"c":5.12,"h":5.125,"l":5.12,"n":13,"o":5.12,"t":"2026-09-23T17:15:00Z","v":763,"vw":5.122165},{"c":5.1006,"h":5.125,"l":5.1,"n":78,"o":5.125,"t":"2026-09-23T17:30:00Z","v":5659,"vw":5.112892},{"c":5.055,"h":5.1,"l":5.045,"n":202,"o":5.1,"t":"2026-09-23T17:45:00Z","v":20311,"vw":5.064299},{"c":5.065,"h":5.065,"l":5.055,"n":64,"o":5.055,"t":"2026-09-23T18:00:00Z","v":3264,"vw":5.061091},{"c":5.065,"h":5.065,"l":5.05,"n":151,"o":5.065,"t":"2026-09-23T18:15:00Z","v":8242,"vw":5.060985},{"c":5.055,"h":5.07,"l":5.055,"n":173,"o":5.065,"t":"2026-09-23T18:30:00Z","v":7862,"vw":5.066396},{"c":5.065,"h":5.065,"l":5.055,"n":100,"o":5.055,"t":"2026-09-23T18:45:00Z","v":5273,"vw":5.063059},{"c":5.065,"h":5.065,"l":5.06,"n":97,"o":5.06,"t":"2026-09-23T19:00:00Z","v":5978,"vw":5.061758},{"c":5.085,"h":5.085,"l":5.055,"n":361,"o":5.06,"t":"2026-09-23T19:15:00Z","v":31839,"vw":5.069597},{"c":5.13,"h":5.1395,"l":5.075,"n":373,"o":5.08,"t":"2026-09-23T19:30:00Z","v":38827,"vw":5.105888},{"c":5.09,"h":5.16,"l":5.075,"n":1889,"o":5.14,"t":"2026-09-23T19:45:00Z","v":220966,"vw":5.118088},{"c":5.09,"h":5.09,"l":5.09,"n":12,"o":5.09,"t":"2026-09-23T20:00:00Z","v":31941,"vw":5.09},{"c":5.08,"h":5.135,"l":5.08,"n":30,"o":5.1,"t":"2026-09-24T13:30:00Z","v":3203,"vw":5.106862},{"c":5.06,"h":5.07,"l":5.05,"n":48,"o":5.07,"t":"2026-09-24T13:45:00Z","v":3177,"vw":5.054447},{"c":5.08,"h":5.08,"l":5.06,"n":54,"o":5.065,"t":"2026-09-24T14:00:00Z","v":3149,"vw":5.077286},{"c":5.12,"h":5.14,"l":5.07,"n":144,"o":5.08,"t":"2026-09-24T14:15:00Z","v":12790,"vw":5.118315},{"c":5.1,"h":5.12,"l":5.1,"n":80,"o":5.12,"t":"2026-09-24T14:30:00Z","v":6561,"vw":5.112591},{"c":5.0862,"h":5.1,"l":5.07,"n":306,"o":5.1,"t":"2026-09-24T14:45:00Z","v":27349,"vw":5.082375},{"c":5.085,"h":5.09,"l":5.085,"n":24,"o":5.09,"t":"2026-09-24T15:00:00Z","v":1123,"vw":5.087},{"c":5.08,"h":5.095,"l":5.08,"n":70,"o":5.095,"t":"2026-09-24T15:15:00Z","v":5436,"vw":5.090025},{"c":5.105,"h":5.12,"l":5.09,"n":182,"o":5.09,"t":"2026-09-24T15:30:00Z","v":17888,"vw":5.103654},{"c":5.145,"h":5.145,"l":5.11,"n":172,"o":5.11,"t":"2026-09-24T15:45:00Z","v":9037,"vw":5.130336},{"c":5.13,"h":5.14,"l":5.13,"n":23,"o":5.14,"t":"2026-09-24T16:00:00Z","v":2062,"vw":5.13865},{"c":5.175,"h":5.175,"l":5.13,"n":243,"o":5.14,"t":"2026-09-24T16:15:00Z","v":18303,"vw":5.152739},{"c":5.175,"h":5.185,"l":5.17,"n":127,"o":5.175,"t":"2026-09-24T16:30:00Z","v":9401,"vw":5.175611},{"c":5.16,"h":5.18,"l":5.16,"n":91,"o":5.175,"t":"2026-09-24T16:45:00Z","v":10301,"vw":5.174869},{"c":5.165,"h":5.165,"l":5.15,"n":51,"o":5.15,"t":"2026-09-24T17:00:00Z","v":2469,"vw":5.158898},{"c":5.165,"h":5.17,"l":5.16,"n":29,"o":5.165,"t":"2026-09-24T17:15:00Z","v":1835,"vw":5.164528},{"c":5.195,"h":5.2,"l":5.16,"n":111,"o":5.16,"t":"2026-09-24T17:30:00Z","v":13516,"vw":5.185644},{"c":5.21,"h":5.21,"l":5.19,"n":48,"o":5.195,"t":"2026-09-24T17:45:00Z","v":3127,"vw":5.201001},{"c":5.21,"h":5.238,"l":5.2,"n":135,"o":5.21,"t":"2026-09-24T18:00:00Z","v":11664,"vw":5.220783},{"c":5.24,"h":5.25,"l":5.2,"n":138,"o":5.21,"t":"2026-09-24T18:15:00Z","v":10183,"vw":5.228467},{"c":5.22,"h":5.24,"l":5.21,"n":197,"o":5.24,"t":"2026-09-24T18:30:00Z","v":22995,"vw":5.228355},{"c":5.25,"h":5.25,"l":5.22,"n":126,"o":5.225,"t":"2026-09-24T18:45:00Z","v":6375,"vw":5.230099},{"c":5.255,"h":5.265,"l":5.24,"n":181,"o":5.25,"t":"2026-09-24T19:00:00Z","v":14717,"vw":5.252506},{"c":5.28,"h":5.28,"l":5.24,"n":192,"o":5.26,"t":"2026-09-24T19:15:00Z","v":15396,"vw":5.259783},{"c":5.255,"h":5.29,"l":5.25,"n":276,"o":5.275,"t":"2026-09-24T19:30:00Z","v":23264,"vw":5.266409},{"c":5.245,"h":5.275,"l":5.23,"n":822,"o":5.26,"t":"2026-09-24T19:45:00Z","v":65576,"vw":5.252326},{"c":5.23,"h":5.23,"l":5.23,"n":11,"o":5.23,"t":"2026-09-24T20:00:00Z","v":65600,"vw":5.23},{"c":5.24,"h":5.26,"l":5.24,"n":68,"o":5.25,"t":"2026-09-25T13:30:00Z","v":4542,"vw":5.24974},{"c":5.28,"h":5.28,"l":5.2378,"n":93,"o":5.24,"t":"2026-09-25T13:45:00Z","v":6187,"vw":5.249618},{"c":5.23,"h":5.28,"l":5.22,"n":121,"o":5.28,"t":"2026-09-25T14:00:00Z","v":7540,"vw":5.247124},{"c":5.24,"h":5.24,"l":5.23,"n":31,"o":5.23,"t":"2026-09-25T14:15:00Z","v":1260,"vw":5.237845},{"c":5.215,"h":5.255,"l":5.215,"n":229,"o":5.24,"t":"2026-09-25T14:30:00Z","v":19058,"vw":5.238227},{"c":5.235,"h":5.2401,"l":5.2194,"n":110,"o":5.22,"t":"2026-09-25T14:45:00Z","v":125589,"vw":5.239598},{"c":5.255,"h":5.2599,"l":5.23,"n":109,"o":5.235,"t":"2026-09-25T15:00:00Z","v":9992,"vw":5.239409},{"c":5.21,"h":5.255,"l":5.21,"n":102,"o":5.255,"t":"2026-09-25T15:15:00Z","v":9844,"vw":5.239268},{"c":5.205,"h":5.22,"l":5.2,"n":108,"o":5.205,"t":"2026-09-25T15:30:00Z","v":6278,"vw":5.213021},{"c":5.23,"h":5.24,"l":5.2,"n":114,"o":5.205,"t":"2026-09-25T15:45:00Z","v":8844,"vw":5.224008},{"c":5.215,"h":5.23,"l":5.215,"n":99,"o":5.225,"t":"2026-09-25T16:00:00Z","v":4007,"vw":5.22411},{"c":5.215,"h":5.215,"l":5.21,"n":30,"o":5.21,"t":"2026-09-25T16:15:00Z","v":2427,"vw":5.213342},{"c":5.205,"h":5.21,"l":5.205,"n":46,"o":5.21,"t":"2026-09-25T16:30:00Z","v":3579,"vw":5.208871},{"c":5.215,"h":5.235,"l":5.2,"n":148,"o":5.21,"t":"2026-09-25T16:45:00Z","v":28416,"vw":5.224518},{"c":5.23,"h":5.23,"l":5.214,"n":91,"o":5.2162,"t":"2026-09-25T17:00:00Z","v":12579,"vw":5.22541},{"c":5.235,"h":5.235,"l":5.235,"n":10,"o":5.235,"t":"2026-09-25T17:15:00Z","v":222,"vw":5.235},{"c":5.2128,"h":5.23,"l":5.205,"n":172,"o":5.23,"t":"2026-09-25T17:30:00Z","v":20507,"vw":5.218968},{"c":5.215,"h":5.22,"l":5.205,"n":257,"o":5.21,"t":"2026-09-25T17:45:00Z","v":32744,"vw":5.213644},{"c":5.23,"h":5.235,"l":5.215,"n":234,"o":5.215,"t":"2026-09-25T18:00:00Z","v":16741,"vw":5.222575},{"c":5.23,"h":5.2399,"l":5.22,"n":327,"o":5.23,"t":"2026-09-25T18:15:00Z","v":39195,"vw":5.231447},{"c":5.245,"h":5.245,"l":5.22,"n":170,"o":5.23,"t":"2026-09-25T18:30:00Z","v":19736,"vw":5.233496},{"c":5.27,"h":5.27,"l":5.24,"n":127,"o":5.245,"t":"2026-09-25T18:45:00Z","v":11799,"vw":5.251525},{"c":5.3,"h":5.32,"l":5.28,"n":237,"o":5.28,"t":"2026-09-25T19:00:00Z","v":40855,"vw":5.311075},{"c":5.34,"h":5.345,"l":5.304,"n":343,"o":5.305,"t":"2026-09-25T19:15:00Z","v":33856,"vw":5.330983},{"c":5.365,"h":5.395,"l":5.34,"n":379,"o":5.345,"t":"2026-09-25T19:30:00Z","v":30349,"vw":5.367416},{"c":5.365,"h":5.39,"l":5.36,"n":786,"o":5.365,"t":"2026-09-25T19:45:00Z","v":70807,"vw":5.373491},{"c":5.36,"h":5.36,"l":5.36,"n":9,"o":5.36,"t":"2026-09-25T20:00:00Z","v":33303,"vw":5.36},{"c":5.36,"h":5.38,"l":5.33,"n":153,"o":5.36,"t":"2026-09-28T13:30:00Z","v":10071,"vw":5.35632},{"c":5.35,"h":5.37,"l":5.35,"n":85,"o":5.36,"t":"2026-09-28T13:45:00Z","v":4300,"vw":5.362772},{"c":5.36,"h":5.37,"l":5.35,"n":80,"o":5.35,"t":"2026-09-28T14:00:00Z","v":5954,"vw":5.36108},{"c":5.36,"h":5.37,"l":5.33,"n":116,"o":5.36,"t":"2026-09-28T14:15:00Z","v":11195,"vw":5.356526},{"c":5.37,"h":5.38,"l":5.36,"n":102,"o":5.365,"t":"2026-09-28T14:30:00Z","v":5908,"vw":5.368095},{"c":5.38,"h":5.385,"l":5.37,"n":53,"o":5.37,"t":"2026-09-28T14:45:00Z","v":3242,"vw":5.377507},{"c":5.39,"h":5.39,"l":5.365,"n":92,"o":5.38,"t":"2026-09-28T15:00:00Z","v":6871,"vw":5.375933},{"c":5.39,"h":5.39,"l":5.3895,"n":11,"o":5.3895,"t":"2026-09-28T15:15:00Z","v":2145,"vw":5.389695},{"c":5.38,"h":5.4,"l":5.38,"n":141,"o":5.39,"t":"2026-09-28T15:30:00Z","v":8682,"vw":5.387564},{"c":5.385,"h":5.385,"l":5.375,"n":48,"o":5.375,"t":"2026-09-28T15:45:00Z","v":1971,"vw":5.380503},{"c":5.375,"h":5.405,"l":5.375,"n":197,"o":5.385,"t":"2026-09-28T16:00:00Z","v":16108,"vw":5.393393},{"c":5.4,"h":5.4,"l":5.375,"n":106,"o":5.375,"t":"2026-09-28T16:15:00Z","v":6612,"vw":5.388671},{"c":5.375,"h":5.39,"l":5.375,"n":61,"o":5.39,"t":"2026-09-28T16:30:00Z","v":3171,"vw":5.3826},{"c":5.375,"h":5.375,"l":5.375,"n":15,"o":5.375,"t":"2026-09-28T16:45:00Z","v":1396,"vw":5.375},{"c":5.4,"h":5.41,"l":5.38,"n":57,"o":5.38,"t":"2026-09-28T17:00:00Z","v":4473,"vw":5.396026},{"c":5.385,"h":5.4,"l":5.38,"n":38,"o":5.4,"t":"2026-09-28T17:15:00Z","v":2443,"vw":5.393014},{"c":5.395,"h":5.4,"l":5.385,"n":64,"o":5.3899,"t":"2026-09-28T17:30:00Z","v":6648,"vw":5.390356},{"c":5.38,"h":5.4,"l":5.38,"n":57,"o":5.395,"t":"2026-09-28T17:45:00Z","v":5147,"vw":5.386821},{"c":5.375,"h":5.38,"l":5.375,"n":10,"o":5.38,"t":"2026-09-28T18:00:00Z","v":636,"vw":5.3775},{"c":5.375,"h":5.38,"l":5.37,"n":42,"o":5.38,"t":"2026-09-28T18:15:00Z","v":3339,"vw":5.376652},{"c":5.385,"h":5.385,"l":5.37,"n":72,"o":5.375,"t":"2026-09-28T18:30:00Z","v":5776,"vw":5.377448},{"c":5.38,"h":5.39,"l":5.375,"n":109,"o":5.385,"t":"2026-09-28T18:45:00Z","v":8196,"vw":5.381687},{"c":5.385,"h":5.39,"l":5.38,"n":40,"o":5.38,"t":"2026-09-28T19:00:00Z","v":2793,"vw":5.384791},{"c":5.405,"h":5.405,"l":5.38,"n":128,"o":5.38,"t":"2026-09-28T19:15:00Z","v":11049,"vw":5.395474},{"c":5.395,"h":5.405,"l":5.39,"n":180,"o":5.395,"t":"2026-09-28T19:30:00Z","v":12799,"vw":5.399702},{"c":5.445,"h":5.5,"l":5.395,"n":1557,"o":5.395,"t":"2026-09-28T19:45:00Z","v":106131,"vw":5.454268},{"c":5.44,"h":5.44,"l":5.44,"n":6,"o":5.44,"t":"2026-09-28T20:00:00Z","v":33779,"vw":5.44},{"c":5.2922,"h":5.2922,"l":5.2922,"n":1,"o":5.2922,"t":"2026-09-29T12:15:00Z","v":121,"vw":5.2922},{"c":5.4,"h":5.45,"l":5.385,"n":107,"o":5.44,"t":"2026-09-29T13:30:00Z","v":33800,"vw":5.432804},{"c":5.34,"h":5.41,"l":5.34,"n":139,"o":5.4,"t":"2026-09-29T13:45:00Z","v":6792,"vw":5.369393},{"c":5.39,"h":5.39,"l":5.3325,"n":88,"o":5.3325,"t":"2026-09-29T14:00:00Z","v":13407,"vw":5.377742},{"c":5.405,"h":5.4077,"l":5.39,"n":75,"o":5.4,"t":"2026-09-29T14:15:00Z","v":5874,"vw":5.398771},{"c":5.385,"h":5.41,"l":5.385,"n":52,"o":5.41,"t":"2026-09-29T14:30:00Z","v":3844,"vw":5.394557},{"c":5.39,"h":5.4004,"l":5.38,"n":170,"o":5.39,"t":"2026-09-29T14:45:00Z","v":11777,"vw":5.392193},{"c":5.35,"h":5.3893,"l":5.35,"n":87,"o":5.3893,"t":"2026-09-29T15:00:00Z","v":7084,"vw":5.371506},{"c":5.33,"h":5.345,"l":5.33,"n":31,"o":5.345,"t":"2026-09-29T15:15:00Z","v":2285,"vw":5.343217},{"c":5.335,"h":5.345,"l":5.33,"n":49,"o":5.345,"t":"2026-09-29T15:30:00Z","v":5269,"vw":5.338935},{"c":5.33,"h":5.35,"l":5.33,"n":65,"o":5.345,"t":"2026-09-29T15:45:00Z","v":3889,"vw":5.342137},{"c":5.33,"h":5.33,"l":5.32,"n":60,"o":5.33,"t":"2026-09-29T16:00:00Z","v":4695,"vw":5.324054},{"c":5.325,"h":5.3339,"l":5.325,"n":31,"o":5.33,"t":"2026-09-29T16:15:00Z","v":1291,"vw":5.330467},{"c":5.345,"h":5.345,"l":5.335,"n":45,"o":5.34,"t":"2026-09-29T16:30:00Z","v":8196,"vw":5.339628},{"c":5.33,"h":5.3409,"l":5.33,"n":61,"o":5.34,"t":"2026-09-29T16:45:00Z","v":7070,"vw":5.336311},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-09-29T17:00:00Z","v":106,"vw":5.33},{"c":5.34,"h":5.35,"l":5.33,"n":56,"o":5.33,"t":"2026-09-29T17:15:00Z","v":2788,"vw":5.342121},{"c":5.34,"h":5.34,"l":5.34,"n":7,"o":5.34,"t":"2026-09-29T17:30:00Z","v":293,"vw":5.34},{"c":5.35,"h":5.355,"l":5.34,"n":73,"o":5.34,"t":"2026-09-29T17:45:00Z","v":4609,"vw":5.346209},{"c":5.35,"h":5.37,"l":5.35,"n":88,"o":5.35,"t":"2026-09-29T18:00:00Z","v":7442,"vw":5.362573},{"c":5.345,"h":5.345,"l":5.345,"n":8,"o":5.345,"t":"2026-09-29T18:15:00Z","v":601,"vw":5.345},{"c":5.345,"h":5.355,"l":5.34,"n":81,"o":5.35,"t":"2026-09-29T18:30:00Z","v":6149,"vw":5.349813},{"c":5.3509,"h":5.3509,"l":5.3499,"n":28,"o":5.3499,"t":"2026-09-29T18:45:00Z","v":1211,"vw":5.350452},{"c":5.365,"h":5.375,"l":5.355,"n":103,"o":5.355,"t":"2026-09-29T19:00:00Z","v":7589,"vw":5.368345},{"c":5.37,"h":5.375,"l":5.365,"n":87,"o":5.365,"t":"2026-09-29T19:15:00Z","v":3899,"vw":5.369693},{"c":5.38,"h":5.38,"l":5.365,"n":53,"o":5.365,"t":"2026-09-29T19:30:00Z","v":2832,"vw":5.373062},{"c":5.36,"h":5.38,"l":5.35,"n":600,"o":5.38,"t":"2026-09-29T19:45:00Z","v":35003,"vw":5.364248},{"c":5.37,"h":5.37,"l":5.37,"n":11,"o":5.37,"t":"2026-09-29T20:00:00Z","v":27296,"vw":5.37},{"c":5.3016,"h":5.39,"l":5.3016,"n":67,"o":5.39,"t":"2026-09-30T13:30:00Z","v":7948,"vw":5.351086},{"c":5.3,"h":5.32,"l":5.29,"n":171,"o":5.32,"t":"2026-09-30T13:45:00Z","v":9380,"vw":5.302427},{"c":5.33,"h":5.33,"l":5.3,"n":46,"o":5.3,"t":"2026-09-30T14:00:00Z","v":1975,"vw":5.311886},{"c":5.31,"h":5.33,"l":5.31,"n":64,"o":5.33,"t":"2026-09-30T14:15:00Z","v":3420,"vw":5.320682},{"c":5.34,"h":5.34,"l":5.3,"n":26,"o":5.3,"t":"2026-09-30T14:30:00Z","v":12173,"vw":5.320077},{"c":5.37,"h":5.38,"l":5.355,"n":41,"o":5.355,"t":"2026-09-30T14:45:00Z","v":3564,"vw":5.36767},{"c":5.35,"h":5.38,"l":5.35,"n":86,"o":5.38,"t":"2026-09-30T15:00:00Z","v":8788,"vw":5.361855},{"c":5.355,"h":5.355,"l":5.355,"n":13,"o":5.355,"t":"2026-09-30T15:15:00Z","v":1267,"vw":5.355},{"c":5.36,"h":5.37,"l":5.355,"n":80,"o":5.355,"t":"2026-09-30T15:30:00Z","v":20234,"vw":5.360407},{"c":5.35,"h":5.355,"l":5.345,"n":34,"o":5.355,"t":"2026-09-30T15:45:00Z","v":1151,"vw":5.35},{"c":5.35,"h":5.35,"l":5.345,"n":21,"o":5.345,"t":"2026-09-30T16:00:00Z","v":745,"vw":5.34625},{"c":5.355,"h":5.355,"l":5.345,"n":50,"o":5.345,"t":"2026-09-30T16:30:00Z","v":2624,"vw":5.352278},{"c":5.345,"h":5.35,"l":5.34,"n":62,"o":5.35,"t":"2026-09-30T16:45:00Z","v":3384,"vw":5.343638},{"c":5.355,"h":5.355,"l":5.345,"n":36,"o":5.345,"t":"2026-09-30T17:00:00Z","v":2561,"vw":5.347638},{"c":5.345,"h":5.36,"l":5.34,"n":121,"o":5.355,"t":"2026-09-30T17:15:00Z","v":6696,"vw":5.346731},{"c":5.34,"h":5.34,"l":5.34,"n":15,"o":5.34,"t":"2026-09-30T17:30:00Z","v":165,"vw":5.34},{"c":5.32,"h":5.35,"l":5.32,"n":104,"o":5.35,"t":"2026-09-30T17:45:00Z","v":6730,"vw":5.33635},{"c":5.32,"h":5.3291,"l":5.32,"n":84,"o":5.32,"t":"2026-09-30T18:00:00Z","v":8515,"vw":5.320548},{"c":5.325,"h":5.33,"l":5.32,"n":51,"o":5.32,"t":"2026-09-30T18:15:00Z","v":2744,"vw":5.324204},{"c":5.325,"h":5.325,"l":5.32,"n":34,"o":5.325,"t":"2026-09-30T18:30:00Z","v":2354,"vw":5.322071},{"c":5.315,"h":5.33,"l":5.31,"n":112,"o":5.325,"t":"2026-09-30T18:45:00Z","v":6086,"vw":5.319512},{"c":5.295,"h":5.315,"l":5.29,"n":111,"o":5.315,"t":"2026-09-30T19:00:00Z","v":5080,"vw":5.301843},{"c":5.305,"h":5.305,"l":5.29,"n":91,"o":5.3,"t":"2026-09-30T19:15:00Z","v":6220,"vw":5.299785},{"c":5.305,"h":5.315,"l":5.3,"n":131,"o":5.3,"t":"2026-09-30T19:30:00Z","v":8740,"vw":5.309298},{"c":5.27,"h":5.3,"l":5.265,"n":631,"o":5.3,"t":"2026-09-30T19:45:00Z","v":52239,"vw":5.282273},{"c":5.27,"h":5.27,"l":5.27,"n":7,"o":5.27,"t":"2026-09-30T20:00:00Z","v":56242,"vw":5.27},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-09-30T20:15:00Z","v":100,"vw":5.38},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-09-30T20:30:00Z","v":1000,"vw":5.5},{"c":5.656,"h":5.656,"l":5.62,"n":4,"o":5.62,"t":"2026-09-30T21:15:00Z","v":2202,"vw":5.635353},{"c":5.7999,"h":5.7999,"l":5.7999,"n":1,"o":5.7999,"t":"2026-09-30T21:30:00Z","v":500,"vw":5.7999},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-30T22:00:00Z","v":100,"vw":5.8},{"c":5.6463,"h":5.7,"l":5.6463,"n":5,"o":5.7,"t":"2026-09-30T22:30:00Z","v":1101,"vw":5.694846},{"c":5.6761,"h":5.6761,"l":5.6761,"n":1,"o":5.6761,"t":"2026-09-30T23:15:00Z","v":499,"vw":5.6761},{"c":5.6776,"h":5.6776,"l":5.624,"n":4,"o":5.624,"t":"2026-09-30T23:45:00Z","v":2250,"vw":5.632622},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-01T11:00:00Z","v":1000,"vw":5.43},{"c":5.736,"h":5.736,"l":5.736,"n":2,"o":5.736,"t":"2026-10-01T12:00:00Z","v":301,"vw":5.736},{"c":5.64,"h":5.7844,"l":5.64,"n":5,"o":5.7844,"t":"2026-10-01T12:15:00Z","v":4515,"vw":5.731333},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-10-01T12:30:00Z","v":1000,"vw":5.64},{"c":5.58,"h":5.59,"l":5.58,"n":5,"o":5.59,"t":"2026-10-01T13:15:00Z","v":1118,"vw":5.589091},{"c":5.798,"h":5.8,"l":5.54,"n":693,"o":5.54,"t":"2026-10-01T13:30:00Z","v":86696,"vw":5.692703},{"c":5.85,"h":5.8999,"l":5.78,"n":419,"o":5.788,"t":"2026-10-01T13:45:00Z","v":47098,"vw":5.825121},{"c":5.98,"h":6.02,"l":5.85,"n":765,"o":5.86,"t":"2026-10-01T14:00:00Z","v":113827,"vw":5.939478},{"c":6.01,"h":6.07,"l":5.94,"n":553,"o":5.98,"t":"2026-10-01T14:15:00Z","v":71532,"vw":6.014595},{"c":5.96,"h":6.02,"l":5.92,"n":248,"o":6,"t":"2026-10-01T14:30:00Z","v":32758,"vw":5.981986},{"c":5.94,"h":5.96,"l":5.9201,"n":221,"o":5.96,"t":"2026-10-01T14:45:00Z","v":15350,"vw":5.944259},{"c":5.95,"h":5.9695,"l":5.9324,"n":158,"o":5.9499,"t":"2026-10-01T15:00:00Z","v":10561,"vw":5.951787},{"c":5.93,"h":5.97,"l":5.92,"n":191,"o":5.9423,"t":"2026-10-01T15:15:00Z","v":20302,"vw":5.949715},{"c":5.94,"h":5.97,"l":5.91,"n":310,"o":5.93,"t":"2026-10-01T15:30:00Z","v":33706,"vw":5.939085},{"c":6.025,"h":6.025,"l":5.93,"n":435,"o":5.93,"t":"2026-10-01T15:45:00Z","v":41457,"vw":5.990729},{"c":6.115,"h":6.12,"l":6.03,"n":350,"o":6.03,"t":"2026-10-01T16:00:00Z","v":36840,"vw":6.06623},{"c":6.05,"h":6.12,"l":6.02,"n":892,"o":6.11,"t":"2026-10-01T16:15:00Z","v":91100,"vw":6.047666},{"c":6.102,"h":6.105,"l":6.04,"n":248,"o":6.04,"t":"2026-10-01T16:30:00Z","v":33358,"vw":6.048634},{"c":6.139,"h":6.14,"l":6.095,"n":286,"o":6.1,"t":"2026-10-01T16:45:00Z","v":34330,"vw":6.113812},{"c":6.125,"h":6.15,"l":6.11,"n":152,"o":6.12,"t":"2026-10-01T17:00:00Z","v":22127,"vw":6.127368},{"c":6.145,"h":6.15,"l":6.12,"n":201,"o":6.1298,"t":"2026-10-01T17:15:00Z","v":13221,"vw":6.13903},{"c":6.1271,"h":6.155,"l":6.1215,"n":281,"o":6.15,"t":"2026-10-01T17:30:00Z","v":21362,"vw":6.138849},{"c":6.06,"h":6.125,"l":6.06,"n":189,"o":6.12,"t":"2026-10-01T17:45:00Z","v":26393,"vw":6.09895},{"c":6.09,"h":6.0948,"l":6.03,"n":313,"o":6.06,"t":"2026-10-01T18:00:00Z","v":42281,"vw":6.041654},{"c":6.09,"h":6.12,"l":6.09,"n":105,"o":6.09,"t":"2026-10-01T18:15:00Z","v":9190,"vw":6.097578},{"c":6.08,"h":6.11,"l":6.07,"n":140,"o":6.09,"t":"2026-10-01T18:30:00Z","v":11902,"vw":6.088499},{"c":6.055,"h":6.08,"l":6.045,"n":246,"o":6.075,"t":"2026-10-01T18:45:00Z","v":22408,"vw":6.065997},{"c":6.03,"h":6.06,"l":6.03,"n":183,"o":6.05,"t":"2026-10-01T19:00:00Z","v":12402,"vw":6.043072},{"c":6.04,"h":6.045,"l":6.0201,"n":211,"o":6.03,"t":"2026-10-01T19:15:00Z","v":22369,"vw":6.035064},{"c":6.09,"h":6.1,"l":6.045,"n":252,"o":6.045,"t":"2026-10-01T19:30:00Z","v":26476,"vw":6.065507},{"c":5.97,"h":6.1,"l":5.96,"n":1288,"o":6.09,"t":"2026-10-01T19:45:00Z","v":125737,"vw":6.022213},{"c":5.98,"h":5.99,"l":5.98,"n":12,"o":5.98,"t":"2026-10-01T20:00:00Z","v":57862,"vw":5.981147},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-01T22:00:00Z","v":150,"vw":6.02},{"c":6.0512,"h":6.0512,"l":6.05,"n":6,"o":6.05,"t":"2026-10-02T08:15:00Z","v":1615,"vw":6.050387},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-02T09:15:00Z","v":117,"vw":6.05},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-02T13:15:00Z","v":400,"vw":6.04},{"c":5.94,"h":6.05,"l":5.9301,"n":271,"o":6.05,"t":"2026-10-02T13:30:00Z","v":24912,"vw":5.990858},{"c":5.86,"h":5.945,"l":5.84,"n":447,"o":5.93,"t":"2026-10-02T13:45:00Z","v":50300,"vw":5.905724},{"c":5.88,"h":5.88,"l":5.8501,"n":140,"o":5.87,"t":"2026-10-02T14:00:00Z","v":10552,"vw":5.865733},{"c":5.87,"h":5.885,"l":5.87,"n":108,"o":5.88,"t":"2026-10-02T14:15:00Z","v":4643,"vw":5.878395},{"c":5.862,"h":5.875,"l":5.83,"n":223,"o":5.87,"t":"2026-10-02T14:30:00Z","v":14752,"vw":5.854052},{"c":5.9,"h":5.9,"l":5.87,"n":113,"o":5.87,"t":"2026-10-02T14:45:00Z","v":5207,"vw":5.887865},{"c":5.93,"h":5.93,"l":5.9,"n":253,"o":5.92,"t":"2026-10-02T15:00:00Z","v":16057,"vw":5.912221},{"c":5.935,"h":5.935,"l":5.91,"n":115,"o":5.93,"t":"2026-10-02T15:15:00Z","v":5465,"vw":5.921514},{"c":5.93,"h":5.94,"l":5.93,"n":124,"o":5.94,"t":"2026-10-02T15:30:00Z","v":4802,"vw":5.932143},{"c":5.89,"h":5.94,"l":5.89,"n":150,"o":5.93,"t":"2026-10-02T15:45:00Z","v":10080,"vw":5.913515},{"c":5.87,"h":5.91,"l":5.855,"n":551,"o":5.89,"t":"2026-10-02T16:00:00Z","v":42788,"vw":5.874282},{"c":5.84,"h":5.86,"l":5.83,"n":107,"o":5.86,"t":"2026-10-02T16:15:00Z","v":8062,"vw":5.842454},{"c":5.83,"h":5.85,"l":5.82,"n":159,"o":5.84,"t":"2026-10-02T16:30:00Z","v":7089,"vw":5.83625},{"c":5.835,"h":5.865,"l":5.83,"n":151,"o":5.83,"t":"2026-10-02T16:45:00Z","v":8777,"vw":5.842806},{"c":5.855,"h":5.87,"l":5.84,"n":76,"o":5.84,"t":"2026-10-02T17:00:00Z","v":3828,"vw":5.856335},{"c":5.9,"h":5.9,"l":5.86,"n":83,"o":5.86,"t":"2026-10-02T17:15:00Z","v":5195,"vw":5.883307},{"c":5.945,"h":5.945,"l":5.915,"n":184,"o":5.9156,"t":"2026-10-02T17:30:00Z","v":18732,"vw":5.927203},{"c":5.945,"h":5.955,"l":5.9423,"n":149,"o":5.955,"t":"2026-10-02T17:45:00Z","v":7287,"vw":5.950198},{"c":5.94,"h":5.965,"l":5.93,"n":141,"o":5.94,"t":"2026-10-02T18:00:00Z","v":6588,"vw":5.949876},{"c":5.93,"h":5.95,"l":5.925,"n":65,"o":5.95,"t":"2026-10-02T18:15:00Z","v":4334,"vw":5.932466},{"c":5.945,"h":5.945,"l":5.92,"n":96,"o":5.93,"t":"2026-10-02T18:30:00Z","v":3237,"vw":5.938799},{"c":5.91,"h":5.945,"l":5.91,"n":169,"o":5.94,"t":"2026-10-02T18:45:00Z","v":10682,"vw":5.930932},{"c":5.92,"h":5.925,"l":5.915,"n":152,"o":5.92,"t":"2026-10-02T19:00:00Z","v":7737,"vw":5.92126},{"c":5.905,"h":5.915,"l":5.9,"n":138,"o":5.915,"t":"2026-10-02T19:15:00Z","v":7415,"vw":5.906751},{"c":5.9001,"h":5.925,"l":5.9,"n":245,"o":5.905,"t":"2026-10-02T19:30:00Z","v":9761,"vw":5.912784},{"c":5.96,"h":5.99,"l":5.9,"n":1136,"o":5.905,"t":"2026-10-02T19:45:00Z","v":71130,"vw":5.95811},{"c":5.97,"h":5.97,"l":5.97,"n":18,"o":5.97,"t":"2026-10-02T20:00:00Z","v":34510,"vw":5.97},{"c":5.84,"h":5.85,"l":5.84,"n":5,"o":5.85,"t":"2026-10-05T12:30:00Z","v":668,"vw":5.844717},{"c":6.04,"h":6.07,"l":5.91,"n":353,"o":5.95,"t":"2026-10-05T13:30:00Z","v":22707,"vw":5.999465},{"c":6,"h":6.06,"l":5.99,"n":114,"o":6.045,"t":"2026-10-05T13:45:00Z","v":8654,"vw":6.033672},{"c":6.07,"h":6.07,"l":6,"n":120,"o":6.02,"t":"2026-10-05T14:00:00Z","v":6484,"vw":6.048479},{"c":6.105,"h":6.1199,"l":6.0735,"n":154,"o":6.0735,"t":"2026-10-05T14:15:00Z","v":9333,"vw":6.105409},{"c":5.99,"h":6.0939,"l":5.99,"n":134,"o":6.09,"t":"2026-10-05T14:30:00Z","v":11912,"vw":6.028946},{"c":5.96,"h":5.9872,"l":5.96,"n":35,"o":5.98,"t":"2026-10-05T14:45:00Z","v":1962,"vw":5.971823},{"c":5.98,"h":5.98,"l":5.93,"n":134,"o":5.95,"t":"2026-10-05T15:00:00Z","v":6044,"vw":5.954693},{"c":6.02,"h":6.03,"l":6,"n":30,"o":6,"t":"2026-10-05T15:15:00Z","v":2003,"vw":6.017672},{"c":6.03,"h":6.03,"l":6,"n":68,"o":6.02,"t":"2026-10-05T15:30:00Z","v":9100,"vw":6.010528},{"c":6.025,"h":6.04,"l":6.001,"n":35,"o":6.001,"t":"2026-10-05T15:45:00Z","v":1991,"vw":6.014734},{"c":6.05,"h":6.05,"l":6.03,"n":39,"o":6.03,"t":"2026-10-05T16:00:00Z","v":2268,"vw":6.036327},{"c":6.01,"h":6.05,"l":6.01,"n":93,"o":6.05,"t":"2026-10-05T16:15:00Z","v":3472,"vw":6.020637},{"c":5.99,"h":6,"l":5.975,"n":90,"o":6,"t":"2026-10-05T16:30:00Z","v":4755,"vw":5.988856},{"c":5.98,"h":6.01,"l":5.97,"n":60,"o":5.995,"t":"2026-10-05T16:45:00Z","v":3409,"vw":5.989246},{"c":5.99,"h":5.99,"l":5.975,"n":49,"o":5.98,"t":"2026-10-05T17:00:00Z","v":3495,"vw":5.982111},{"c":5.91,"h":5.98,"l":5.84,"n":423,"o":5.98,"t":"2026-10-05T17:15:00Z","v":35019,"vw":5.908858},{"c":5.96,"h":5.96,"l":5.91,"n":158,"o":5.93,"t":"2026-10-05T17:30:00Z","v":17262,"vw":5.9338},{"c":5.96,"h":5.965,"l":5.95,"n":156,"o":5.96,"t":"2026-10-05T17:45:00Z","v":13480,"vw":5.956142},{"c":5.955,"h":5.97,"l":5.94,"n":182,"o":5.96,"t":"2026-10-05T18:00:00Z","v":7261,"vw":5.953417},{"c":5.96,"h":5.97,"l":5.93,"n":210,"o":5.95,"t":"2026-10-05T18:15:00Z","v":6997,"vw":5.942779},{"c":5.945,"h":5.96,"l":5.94,"n":89,"o":5.96,"t":"2026-10-05T18:30:00Z","v":6745,"vw":5.949038},{"c":5.97,"h":5.98,"l":5.945,"n":123,"o":5.95,"t":"2026-10-05T18:45:00Z","v":13465,"vw":5.963926},{"c":5.97,"h":6,"l":5.97,"n":231,"o":5.97,"t":"2026-10-05T19:00:00Z","v":22686,"vw":5.974729},{"c":5.94,"h":5.98,"l":5.94,"n":136,"o":5.96,"t":"2026-10-05T19:15:00Z","v":7471,"vw":5.964525},{"c":5.93,"h":5.94,"l":5.92,"n":206,"o":5.94,"t":"2026-10-05T19:30:00Z","v":7125,"vw":5.930846},{"c":5.94,"h":6,"l":5.93,"n":998,"o":5.94,"t":"2026-10-05T19:45:00Z","v":65048,"vw":5.961125},{"c":5.94,"h":5.94,"l":5.94,"n":7,"o":5.94,"t":"2026-10-05T20:00:00Z","v":37800,"vw":5.94},{"c":5.93,"h":5.93,"l":5.92,"n":3,"o":5.92,"t":"2026-10-06T08:00:00Z","v":342,"vw":5.925204},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-06T11:15:00Z","v":673,"vw":5.94},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-06T13:15:00Z","v":334,"vw":5.6},{"c":5.9708,"h":5.9708,"l":5.94,"n":24,"o":5.94,"t":"2026-10-06T13:30:00Z","v":3229,"vw":5.950093},{"c":5.875,"h":5.98,"l":5.875,"n":67,"o":5.93,"t":"2026-10-06T13:45:00Z","v":4393,"vw":5.924052},{"c":5.87,"h":5.905,"l":5.87,"n":269,"o":5.87,"t":"2026-10-06T14:00:00Z","v":19256,"vw":5.895174},{"c":5.83,"h":5.86,"l":5.815,"n":117,"o":5.86,"t":"2026-10-06T14:15:00Z","v":7409,"vw":5.832869},{"c":5.775,"h":5.83,"l":5.775,"n":201,"o":5.83,"t":"2026-10-06T14:30:00Z","v":8501,"vw":5.802561},{"c":5.77,"h":5.79,"l":5.77,"n":207,"o":5.775,"t":"2026-10-06T14:45:00Z","v":8596,"vw":5.777266},{"c":5.78,"h":5.795,"l":5.765,"n":44,"o":5.77,"t":"2026-10-06T15:00:00Z","v":1665,"vw":5.774339},{"c":5.85,"h":5.85,"l":5.79,"n":89,"o":5.795,"t":"2026-10-06T15:15:00Z","v":5391,"vw":5.820004},{"c":5.87,"h":5.875,"l":5.81,"n":194,"o":5.85,"t":"2026-10-06T15:30:00Z","v":19693,"vw":5.856479},{"c":5.845,"h":5.87,"l":5.84,"n":150,"o":5.87,"t":"2026-10-06T15:45:00Z","v":6648,"vw":5.855961},{"c":5.85,"h":5.855,"l":5.84,"n":116,"o":5.85,"t":"2026-10-06T16:00:00Z","v":6855,"vw":5.847855},{"c":5.815,"h":5.84,"l":5.815,"n":103,"o":5.84,"t":"2026-10-06T16:15:00Z","v":6916,"vw":5.820834},{"c":5.825,"h":5.825,"l":5.81,"n":95,"o":5.8103,"t":"2026-10-06T16:30:00Z","v":4092,"vw":5.816705},{"c":5.795,"h":5.82,"l":5.795,"n":80,"o":5.82,"t":"2026-10-06T16:45:00Z","v":3787,"vw":5.808855},{"c":5.805,"h":5.805,"l":5.79,"n":102,"o":5.79,"t":"2026-10-06T17:00:00Z","v":4965,"vw":5.794896},{"c":5.795,"h":5.805,"l":5.78,"n":139,"o":5.8,"t":"2026-10-06T17:15:00Z","v":8192,"vw":5.795811},{"c":5.82,"h":5.82,"l":5.79,"n":117,"o":5.8,"t":"2026-10-06T17:30:00Z","v":8040,"vw":5.802764},{"c":5.82,"h":5.835,"l":5.82,"n":86,"o":5.83,"t":"2026-10-06T17:45:00Z","v":4970,"vw":5.825258},{"c":5.825,"h":5.835,"l":5.82,"n":117,"o":5.82,"t":"2026-10-06T18:00:00Z","v":9640,"vw":5.829621},{"c":5.81,"h":5.835,"l":5.81,"n":235,"o":5.825,"t":"2026-10-06T18:15:00Z","v":19946,"vw":5.827072},{"c":5.795,"h":5.805,"l":5.795,"n":108,"o":5.805,"t":"2026-10-06T18:30:00Z","v":5626,"vw":5.799902},{"c":5.795,"h":5.7952,"l":5.785,"n":158,"o":5.79,"t":"2026-10-06T18:45:00Z","v":8063,"vw":5.79081},{"c":5.79,"h":5.8,"l":5.775,"n":497,"o":5.8,"t":"2026-10-06T19:00:00Z","v":34841,"vw":5.785335},{"c":5.795,"h":5.8,"l":5.79,"n":138,"o":5.795,"t":"2026-10-06T19:15:00Z","v":10828,"vw":5.793614},{"c":5.785,"h":5.81,"l":5.78,"n":302,"o":5.8,"t":"2026-10-06T19:30:00Z","v":18041,"vw":5.791993},{"c":5.77,"h":5.795,"l":5.765,"n":911,"o":5.785,"t":"2026-10-06T19:45:00Z","v":57148,"vw":5.777568},{"c":5.77,"h":5.77,"l":5.77,"n":13,"o":5.77,"t":"2026-10-06T20:00:00Z","v":43646,"vw":5.77},{"c":5.825,"h":5.86,"l":5.71,"n":183,"o":5.71,"t":"2026-10-07T13:30:00Z","v":18744,"vw":5.788039},{"c":5.88,"h":5.88,"l":5.83,"n":128,"o":5.83,"t":"2026-10-07T13:45:00Z","v":7700,"vw":5.859001},{"c":5.82,"h":5.87,"l":5.8,"n":183,"o":5.87,"t":"2026-10-07T14:00:00Z","v":11084,"vw":5.843139},{"c":5.845,"h":5.845,"l":5.805,"n":78,"o":5.815,"t":"2026-10-07T14:15:00Z","v":3250,"vw":5.823673},{"c":5.84,"h":5.845,"l":5.83,"n":66,"o":5.845,"t":"2026-10-07T14:45:00Z","v":3895,"vw":5.840796},{"c":5.8,"h":5.86,"l":5.8,"n":169,"o":5.84,"t":"2026-10-07T15:00:00Z","v":11389,"vw":5.838878},{"c":5.79,"h":5.805,"l":5.785,"n":62,"o":5.805,"t":"2026-10-07T15:15:00Z","v":4868,"vw":5.794247},{"c":5.795,"h":5.81,"l":5.79,"n":112,"o":5.79,"t":"2026-10-07T15:30:00Z","v":7609,"vw":5.797641},{"c":5.805,"h":5.815,"l":5.795,"n":98,"o":5.795,"t":"2026-10-07T15:45:00Z","v":5142,"vw":5.807571},{"c":5.815,"h":5.815,"l":5.81,"n":8,"o":5.81,"t":"2026-10-07T16:00:00Z","v":635,"vw":5.811},{"c":5.84,"h":5.84,"l":5.82,"n":69,"o":5.82,"t":"2026-10-07T16:15:00Z","v":2486,"vw":5.831709},{"c":5.845,"h":5.86,"l":5.845,"n":101,"o":5.845,"t":"2026-10-07T16:30:00Z","v":5892,"vw":5.851363},{"c":5.845,"h":5.85,"l":5.845,"n":50,"o":5.85,"t":"2026-10-07T16:45:00Z","v":2658,"vw":5.849737},{"c":5.835,"h":5.845,"l":5.835,"n":134,"o":5.8413,"t":"2026-10-07T17:00:00Z","v":8236,"vw":5.83912},{"c":5.83,"h":5.83,"l":5.83,"n":32,"o":5.83,"t":"2026-10-07T17:15:00Z","v":2045,"vw":5.83},{"c":5.85,"h":5.85,"l":5.83,"n":86,"o":5.84,"t":"2026-10-07T17:30:00Z","v":4806,"vw":5.840127},{"c":5.85,"h":5.86,"l":5.85,"n":75,"o":5.86,"t":"2026-10-07T17:45:00Z","v":3035,"vw":5.858555},{"c":5.86,"h":5.865,"l":5.85,"n":126,"o":5.855,"t":"2026-10-07T18:00:00Z","v":7187,"vw":5.859502},{"c":5.86,"h":5.86,"l":5.855,"n":36,"o":5.855,"t":"2026-10-07T18:15:00Z","v":1483,"vw":5.856515},{"c":5.835,"h":5.86,"l":5.835,"n":124,"o":5.855,"t":"2026-10-07T18:30:00Z","v":7426,"vw":5.848043},{"c":5.855,"h":5.855,"l":5.84,"n":79,"o":5.84,"t":"2026-10-07T18:45:00Z","v":3826,"vw":5.846874},{"c":5.83,"h":5.855,"l":5.83,"n":118,"o":5.85,"t":"2026-10-07T19:00:00Z","v":5105,"vw":5.84596},{"c":5.81,"h":5.8301,"l":5.81,"n":93,"o":5.83,"t":"2026-10-07T19:15:00Z","v":5234,"vw":5.825333},{"c":5.795,"h":5.815,"l":5.79,"n":203,"o":5.815,"t":"2026-10-07T19:30:00Z","v":12073,"vw":5.80104},{"c":5.83,"h":5.84,"l":5.8,"n":694,"o":5.8,"t":"2026-10-07T19:45:00Z","v":37243,"vw":5.81706},{"c":5.82,"h":5.82,"l":5.82,"n":16,"o":5.82,"t":"2026-10-07T20:00:00Z","v":22376,"vw":5.82},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-07T20:15:00Z","v":192,"vw":5.82},{"c":5.745,"h":5.79,"l":5.74,"n":80,"o":5.79,"t":"2026-10-08T13:30:00Z","v":5369,"vw":5.757909},{"c":5.76,"h":5.76,"l":5.75,"n":58,"o":5.75,"t":"2026-10-08T13:45:00Z","v":3173,"vw":5.756897},{"c":5.835,"h":5.85,"l":5.75,"n":177,"o":5.76,"t":"2026-10-08T14:00:00Z","v":14406,"vw":5.80358},{"c":5.81,"h":5.86,"l":5.8,"n":187,"o":5.835,"t":"2026-10-08T14:15:00Z","v":18271,"vw":5.831161},{"c":5.81,"h":5.82,"l":5.81,"n":85,"o":5.81,"t":"2026-10-08T14:30:00Z","v":5676,"vw":5.812055},{"c":5.825,"h":5.84,"l":5.805,"n":92,"o":5.805,"t":"2026-10-08T14:45:00Z","v":6684,"vw":5.821572},{"c":5.855,"h":5.86,"l":5.825,"n":222,"o":5.825,"t":"2026-10-08T15:00:00Z","v":18875,"vw":5.837974},{"c":5.86,"h":5.87,"l":5.83,"n":109,"o":5.855,"t":"2026-10-08T15:15:00Z","v":7561,"vw":5.84712},{"c":5.865,"h":5.87,"l":5.85,"n":96,"o":5.855,"t":"2026-10-08T15:30:00Z","v":5673,"vw":5.85855},{"c":5.87,"h":5.88,"l":5.865,"n":100,"o":5.865,"t":"2026-10-08T15:45:00Z","v":8004,"vw":5.872297},{"c":5.855,"h":5.88,"l":5.85,"n":190,"o":5.88,"t":"2026-10-08T16:00:00Z","v":13553,"vw":5.866744},{"c":5.845,"h":5.93,"l":5.845,"n":189,"o":5.86,"t":"2026-10-08T16:15:00Z","v":11979,"vw":5.885944},{"c":5.87,"h":5.87,"l":5.83,"n":102,"o":5.845,"t":"2026-10-08T16:30:00Z","v":10768,"vw":5.852706},{"c":5.9,"h":5.9,"l":5.87,"n":116,"o":5.87,"t":"2026-10-08T16:45:00Z","v":9080,"vw":5.878934},{"c":5.88,"h":5.9,"l":5.87,"n":203,"o":5.9,"t":"2026-10-08T17:00:00Z","v":13779,"vw":5.884414},{"c":5.865,"h":5.89,"l":5.865,"n":115,"o":5.885,"t":"2026-10-08T17:15:00Z","v":8343,"vw":5.881596},{"c":5.89,"h":5.9,"l":5.865,"n":163,"o":5.865,"t":"2026-10-08T17:30:00Z","v":14624,"vw":5.877937},{"c":5.89,"h":5.9,"l":5.88,"n":71,"o":5.9,"t":"2026-10-08T17:45:00Z","v":5061,"vw":5.888586},{"c":5.9,"h":5.9,"l":5.88,"n":154,"o":5.88,"t":"2026-10-08T18:00:00Z","v":10935,"vw":5.891126},{"c":5.905,"h":5.905,"l":5.89,"n":153,"o":5.9,"t":"2026-10-08T18:15:00Z","v":9551,"vw":5.897367},{"c":5.895,"h":5.91,"l":5.89,"n":113,"o":5.905,"t":"2026-10-08T18:30:00Z","v":8401,"vw":5.90133},{"c":5.9,"h":5.9,"l":5.89,"n":121,"o":5.89,"t":"2026-10-08T18:45:00Z","v":8054,"vw":5.894003},{"c":5.9,"h":5.92,"l":5.89,"n":203,"o":5.89,"t":"2026-10-08T19:00:00Z","v":16937,"vw":5.900036},{"c":5.9,"h":5.92,"l":5.9,"n":134,"o":5.9,"t":"2026-10-08T19:15:00Z","v":10468,"vw":5.905577},{"c":5.91,"h":5.92,"l":5.9,"n":215,"o":5.9,"t":"2026-10-08T19:30:00Z","v":18365,"vw":5.906648},{"c":5.935,"h":5.94,"l":5.905,"n":779,"o":5.91,"t":"2026-10-08T19:45:00Z","v":59340,"vw":5.922089},{"c":5.94,"h":5.94,"l":5.94,"n":6,"o":5.94,"t":"2026-10-08T20:00:00Z","v":125788,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-08T20:15:00Z","v":384,"vw":5.94},{"c":6.062,"h":6.09,"l":5.93,"n":167,"o":5.93,"t":"2026-10-09T13:30:00Z","v":13092,"vw":6.019722},{"c":6.07,"h":6.085,"l":6.0529,"n":43,"o":6.06,"t":"2026-10-09T13:45:00Z","v":3088,"vw":6.068746},{"c":6.12,"h":6.13,"l":6.09,"n":76,"o":6.1,"t":"2026-10-09T14:00:00Z","v":4946,"vw":6.111292},{"c":6.125,"h":6.135,"l":6.12,"n":115,"o":6.13,"t":"2026-10-09T14:15:00Z","v":10232,"vw":6.125117},{"c":6.1,"h":6.13,"l":6.1,"n":62,"o":6.13,"t":"2026-10-09T14:30:00Z","v":3460,"vw":6.117727},{"c":6.102,"h":6.12,"l":6.09,"n":95,"o":6.095,"t":"2026-10-09T14:45:00Z","v":6559,"vw":6.099098},{"c":6.14,"h":6.14,"l":6.11,"n":56,"o":6.11,"t":"2026-10-09T15:00:00Z","v":5483,"vw":6.124982},{"c":6.155,"h":6.155,"l":6.15,"n":33,"o":6.15,"t":"2026-10-09T15:15:00Z","v":2040,"vw":6.152479},{"c":6.16,"h":6.17,"l":6.155,"n":112,"o":6.155,"t":"2026-10-09T15:30:00Z","v":7717,"vw":6.158041},{"c":6.16,"h":6.16,"l":6.16,"n":15,"o":6.16,"t":"2026-10-09T15:45:00Z","v":1424,"vw":6.16},{"c":6.14,"h":6.16,"l":6.14,"n":96,"o":6.16,"t":"2026-10-09T16:00:00Z","v":7137,"vw":6.152527},{"c":6.14,"h":6.145,"l":6.135,"n":42,"o":6.14,"t":"2026-10-09T16:15:00Z","v":2541,"vw":6.140294},{"c":6.152,"h":6.16,"l":6.13,"n":73,"o":6.14,"t":"2026-10-09T16:30:00Z","v":4427,"vw":6.142604},{"c":6.165,"h":6.175,"l":6.155,"n":75,"o":6.155,"t":"2026-10-09T16:45:00Z","v":6851,"vw":6.166127},{"c":6.195,"h":6.198,"l":6.17,"n":152,"o":6.17,"t":"2026-10-09T17:00:00Z","v":14385,"vw":6.188283},{"c":6.2388,"h":6.255,"l":6.195,"n":154,"o":6.195,"t":"2026-10-09T17:15:00Z","v":11458,"vw":6.231418},{"c":6.26,"h":6.26,"l":6.24,"n":88,"o":6.24,"t":"2026-10-09T17:30:00Z","v":6135,"vw":6.247209},{"c":6.26,"h":6.26,"l":6.24,"n":132,"o":6.255,"t":"2026-10-09T17:45:00Z","v":6135,"vw":6.249167},{"c":6.25,"h":6.27,"l":6.25,"n":143,"o":6.25,"t":"2026-10-09T18:00:00Z","v":8696,"vw":6.259162},{"c":6.255,"h":6.27,"l":6.25,"n":123,"o":6.25,"t":"2026-10-09T18:15:00Z","v":6481,"vw":6.258672},{"c":6.265,"h":6.265,"l":6.255,"n":115,"o":6.26,"t":"2026-10-09T18:30:00Z","v":5806,"vw":6.261449},{"c":6.2538,"h":6.27,"l":6.2538,"n":110,"o":6.265,"t":"2026-10-09T18:45:00Z","v":5336,"vw":6.261507},{"c":6.25,"h":6.28,"l":6.25,"n":102,"o":6.265,"t":"2026-10-09T19:00:00Z","v":6539,"vw":6.253623},{"c":6.23,"h":6.26,"l":6.23,"n":123,"o":6.25,"t":"2026-10-09T19:15:00Z","v":10358,"vw":6.242351},{"c":6.23,"h":6.24,"l":6.22,"n":116,"o":6.235,"t":"2026-10-09T19:30:00Z","v":5838,"vw":6.231613},{"c":6.18,"h":6.24,"l":6.17,"n":721,"o":6.23,"t":"2026-10-09T19:45:00Z","v":42342,"vw":6.209427},{"c":6.18,"h":6.18,"l":6.18,"n":21,"o":6.18,"t":"2026-10-09T20:00:00Z","v":26901,"vw":6.18},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-09T20:15:00Z","v":768,"vw":6.18},{"c":6.22,"h":6.2487,"l":6.16,"n":57,"o":6.17,"t":"2026-10-12T13:30:00Z","v":5726,"vw":6.196482},{"c":6.22,"h":6.225,"l":6.21,"n":11,"o":6.21,"t":"2026-10-12T13:45:00Z","v":718,"vw":6.219},{"c":6.245,"h":6.26,"l":6.19,"n":144,"o":6.22,"t":"2026-10-12T14:00:00Z","v":10141,"vw":6.224995},{"c":6.25,"h":6.26,"l":6.24,"n":64,"o":6.245,"t":"2026-10-12T14:15:00Z","v":3699,"vw":6.250371},{"c":6.23,"h":6.25,"l":6.23,"n":35,"o":6.25,"t":"2026-10-12T14:30:00Z","v":2114,"vw":6.238824},{"c":6.3,"h":6.3052,"l":6.2136,"n":214,"o":6.225,"t":"2026-10-12T14:45:00Z","v":20073,"vw":6.277296},{"c":6.35,"h":6.35,"l":6.295,"n":91,"o":6.3079,"t":"2026-10-12T15:00:00Z","v":5730,"vw":6.3135},{"c":6.37,"h":6.37,"l":6.355,"n":100,"o":6.355,"t":"2026-10-12T15:15:00Z","v":5113,"vw":6.364228},{"c":6.36,"h":6.38,"l":6.36,"n":105,"o":6.37,"t":"2026-10-12T15:30:00Z","v":6153,"vw":6.370345},{"c":6.35,"h":6.36,"l":6.35,"n":68,"o":6.36,"t":"2026-10-12T15:45:00Z","v":5129,"vw":6.354078},{"c":6.33,"h":6.3578,"l":6.33,"n":84,"o":6.342,"t":"2026-10-12T16:00:00Z","v":4747,"vw":6.338647},{"c":6.37,"h":6.375,"l":6.33,"n":109,"o":6.33,"t":"2026-10-12T16:15:00Z","v":6745,"vw":6.360143},{"c":6.38,"h":6.38,"l":6.37,"n":63,"o":6.37,"t":"2026-10-12T16:30:00Z","v":2927,"vw":6.373779},{"c":6.41,"h":6.42,"l":6.39,"n":105,"o":6.39,"t":"2026-10-12T16:45:00Z","v":5775,"vw":6.399878},{"c":6.42,"h":6.42,"l":6.41,"n":88,"o":6.41,"t":"2026-10-12T17:00:00Z","v":2910,"vw":6.413856},{"c":6.44,"h":6.45,"l":6.42,"n":119,"o":6.42,"t":"2026-10-12T17:15:00Z","v":7169,"vw":6.434155},{"c":6.41,"h":6.44,"l":6.41,"n":109,"o":6.44,"t":"2026-10-12T17:30:00Z","v":9012,"vw":6.425089},{"c":6.445,"h":6.45,"l":6.415,"n":96,"o":6.42,"t":"2026-10-12T17:45:00Z","v":6889,"vw":6.43525},{"c":6.445,"h":6.45,"l":6.422,"n":109,"o":6.445,"t":"2026-10-12T18:00:00Z","v":7089,"vw":6.438482},{"c":6.44,"h":6.445,"l":6.44,"n":44,"o":6.445,"t":"2026-10-12T18:15:00Z","v":3107,"vw":6.441085},{"c":6.42,"h":6.445,"l":6.42,"n":86,"o":6.44,"t":"2026-10-12T18:30:00Z","v":4399,"vw":6.433692},{"c":6.43,"h":6.44,"l":6.415,"n":166,"o":6.425,"t":"2026-10-12T18:45:00Z","v":7827,"vw":6.422403},{"c":6.3714,"h":6.425,"l":6.37,"n":165,"o":6.425,"t":"2026-10-12T19:00:00Z","v":10847,"vw":6.397369},{"c":6.37,"h":6.375,"l":6.37,"n":51,"o":6.375,"t":"2026-10-12T19:15:00Z","v":3440,"vw":6.371738},{"c":6.375,"h":6.385,"l":6.36,"n":224,"o":6.38,"t":"2026-10-12T19:30:00Z","v":12196,"vw":6.3761},{"c":6.41,"h":6.42,"l":6.375,"n":666,"o":6.38,"t":"2026-10-12T19:45:00Z","v":34992,"vw":6.397714},{"c":6.42,"h":6.42,"l":6.42,"n":16,"o":6.42,"t":"2026-10-12T20:00:00Z","v":29612,"vw":6.42},{"c":6.465,"h":6.48,"l":6.44,"n":125,"o":6.44,"t":"2026-10-13T13:30:00Z","v":12748,"vw":6.455385},{"c":6.36,"h":6.465,"l":6.36,"n":103,"o":6.465,"t":"2026-10-13T13:45:00Z","v":6855,"vw":6.410597},{"c":6.335,"h":6.3379,"l":6.32,"n":114,"o":6.335,"t":"2026-10-13T14:00:00Z","v":4317,"vw":6.327799},{"c":6.37,"h":6.38,"l":6.355,"n":97,"o":6.36,"t":"2026-10-13T14:15:00Z","v":3903,"vw":6.363083},{"c":6.4,"h":6.4,"l":6.395,"n":32,"o":6.395,"t":"2026-10-13T14:30:00Z","v":667,"vw":6.3975},{"c":6.435,"h":6.445,"l":6.41,"n":171,"o":6.41,"t":"2026-10-13T14:45:00Z","v":11573,"vw":6.425566},{"c":6.455,"h":6.455,"l":6.435,"n":49,"o":6.435,"t":"2026-10-13T15:00:00Z","v":2241,"vw":6.445},{"c":6.5,"h":6.5,"l":6.45,"n":139,"o":6.4699,"t":"2026-10-13T15:15:00Z","v":14524,"vw":6.477234},{"c":6.49,"h":6.5,"l":6.49,"n":70,"o":6.5,"t":"2026-10-13T15:30:00Z","v":4268,"vw":6.490969},{"c":6.49,"h":6.495,"l":6.48,"n":91,"o":6.49,"t":"2026-10-13T15:45:00Z","v":9358,"vw":6.486309},{"c":6.465,"h":6.505,"l":6.465,"n":237,"o":6.49,"t":"2026-10-13T16:00:00Z","v":30740,"vw":6.481835},{"c":6.455,"h":6.46,"l":6.43,"n":86,"o":6.46,"t":"2026-10-13T16:15:00Z","v":7458,"vw":6.442667},{"c":6.48,"h":6.48,"l":6.47,"n":29,"o":6.47,"t":"2026-10-13T16:30:00Z","v":1092,"vw":6.473731},{"c":6.5,"h":6.5,"l":6.48,"n":105,"o":6.4879,"t":"2026-10-13T16:45:00Z","v":6108,"vw":6.495148},{"c":6.48,"h":6.495,"l":6.48,"n":44,"o":6.495,"t":"2026-10-13T17:00:00Z","v":2447,"vw":6.489677},{"c":6.44,"h":6.49,"l":6.44,"n":159,"o":6.49,"t":"2026-10-13T17:15:00Z","v":7273,"vw":6.470769},{"c":6.465,"h":6.47,"l":6.45,"n":95,"o":6.45,"t":"2026-10-13T17:30:00Z","v":3701,"vw":6.462472},{"c":6.44,"h":6.465,"l":6.44,"n":86,"o":6.465,"t":"2026-10-13T17:45:00Z","v":5198,"vw":6.452356},{"c":6.405,"h":6.45,"l":6.405,"n":241,"o":6.445,"t":"2026-10-13T18:00:00Z","v":12807,"vw":6.420701},{"c":6.3963,"h":6.41,"l":6.39,"n":116,"o":6.405,"t":"2026-10-13T18:15:00Z","v":4849,"vw":6.400651},{"c":6.36,"h":6.395,"l":6.35,"n":160,"o":6.395,"t":"2026-10-13T18:30:00Z","v":6869,"vw":6.379192},{"c":6.35,"h":6.36,"l":6.32,"n":259,"o":6.36,"t":"2026-10-13T18:45:00Z","v":19155,"vw":6.341261},{"c":6.375,"h":6.375,"l":6.36,"n":174,"o":6.36,"t":"2026-10-13T19:00:00Z","v":7880,"vw":6.370345},{"c":6.39,"h":6.39,"l":6.375,"n":169,"o":6.375,"t":"2026-10-13T19:15:00Z","v":7051,"vw":6.381024},{"c":6.36,"h":6.385,"l":6.35,"n":179,"o":6.38,"t":"2026-10-13T19:30:00Z","v":8811,"vw":6.370284},{"c":6.34,"h":6.36,"l":6.32,"n":756,"o":6.36,"t":"2026-10-13T19:45:00Z","v":38604,"vw":6.336725},{"c":6.34,"h":6.34,"l":6.34,"n":10,"o":6.34,"t":"2026-10-13T20:00:00Z","v":38903,"vw":6.34},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-13T20:15:00Z","v":1536,"vw":6.34},{"c":6.245,"h":6.32,"l":6.245,"n":77,"o":6.26,"t":"2026-10-14T13:30:00Z","v":5398,"vw":6.279783},{"c":6.2,"h":6.26,"l":6.2,"n":71,"o":6.245,"t":"2026-10-14T13:45:00Z","v":4121,"vw":6.244085},{"c":6.22,"h":6.23,"l":6.17,"n":63,"o":6.17,"t":"2026-10-14T14:00:00Z","v":4770,"vw":6.215627},{"c":6.215,"h":6.22,"l":6.2,"n":74,"o":6.21,"t":"2026-10-14T14:15:00Z","v":5284,"vw":6.212881},{"c":6.21,"h":6.21,"l":6.2,"n":19,"o":6.2,"t":"2026-10-14T14:30:00Z","v":876,"vw":6.20458},{"c":6.215,"h":6.23,"l":6.215,"n":76,"o":6.215,"t":"2026-10-14T14:45:00Z","v":4009,"vw":6.221818},{"c":6.23,"h":6.2509,"l":6.23,"n":133,"o":6.23,"t":"2026-10-14T15:00:00Z","v":6893,"vw":6.239745},{"c":6.255,"h":6.255,"l":6.23,"n":68,"o":6.23,"t":"2026-10-14T15:15:00Z","v":3427,"vw":6.239273},{"c":6.27,"h":6.27,"l":6.25,"n":82,"o":6.26,"t":"2026-10-14T15:30:00Z","v":4711,"vw":6.25925},{"c":6.25,"h":6.265,"l":6.24,"n":78,"o":6.265,"t":"2026-10-14T15:45:00Z","v":2190,"vw":6.252913},{"c":6.21,"h":6.24,"l":6.21,"n":106,"o":6.24,"t":"2026-10-14T16:00:00Z","v":5040,"vw":6.229402},{"c":6.16,"h":6.2,"l":6.155,"n":131,"o":6.19,"t":"2026-10-14T16:15:00Z","v":7022,"vw":6.171517},{"c":6.15,"h":6.16,"l":6.15,"n":59,"o":6.1549,"t":"2026-10-14T16:30:00Z","v":2167,"vw":6.156},{"c":6.14,"h":6.17,"l":6.135,"n":136,"o":6.15,"t":"2026-10-14T16:45:00Z","v":10257,"vw":6.162254},{"c":6.14,"h":6.14,"l":6.105,"n":120,"o":6.13,"t":"2026-10-14T17:00:00Z","v":7264,"vw":6.118697},{"c":6.13,"h":6.13,"l":6.12,"n":24,"o":6.13,"t":"2026-10-14T17:15:00Z","v":1419,"vw":6.127},{"c":6.135,"h":6.14,"l":6.115,"n":113,"o":6.13,"t":"2026-10-14T17:30:00Z","v":6412,"vw":6.134872},{"c":6.14,"h":6.145,"l":6.13,"n":76,"o":6.135,"t":"2026-10-14T17:45:00Z","v":4531,"vw":6.138939},{"c":6.13,"h":6.145,"l":6.125,"n":116,"o":6.145,"t":"2026-10-14T18:00:00Z","v":6709,"vw":6.132836},{"c":6.15,"h":6.15,"l":6.11,"n":112,"o":6.12,"t":"2026-10-14T18:15:00Z","v":11067,"vw":6.123498},{"c":6.12,"h":6.14,"l":6.09,"n":224,"o":6.14,"t":"2026-10-14T18:30:00Z","v":26096,"vw":6.112581},{"c":6.08,"h":6.135,"l":6.075,"n":169,"o":6.12,"t":"2026-10-14T18:45:00Z","v":10155,"vw":6.106118},{"c":6.11,"h":6.115,"l":6.07,"n":171,"o":6.08,"t":"2026-10-14T19:00:00Z","v":10748,"vw":6.085987},{"c":6.105,"h":6.11,"l":6.09,"n":105,"o":6.11,"t":"2026-10-14T19:15:00Z","v":3691,"vw":6.101029},{"c":6.07,"h":6.115,"l":6.065,"n":280,"o":6.1,"t":"2026-10-14T19:30:00Z","v":14757,"vw":6.090562},{"c":6.125,"h":6.13,"l":6.05,"n":1155,"o":6.075,"t":"2026-10-14T19:45:00Z","v":120689,"vw":6.079232},{"c":6.13,"h":6.13,"l":6.13,"n":12,"o":6.13,"t":"2026-10-14T20:00:00Z","v":39045,"vw":6.13},{"c":6.0161,"h":6.0161,"l":6.0161,"n":1,"o":6.0161,"t":"2026-10-14T23:45:00Z","v":500,"vw":6.0161},{"c":6.13,"h":6.13,"l":6.13,"n":2,"o":6.13,"t":"2026-10-15T08:00:00Z","v":288,"vw":6.13},{"c":6.27,"h":6.28,"l":6.2,"n":79,"o":6.28,"t":"2026-10-15T13:30:00Z","v":3949,"vw":6.248678},{"c":6.34,"h":6.34,"l":6.29,"n":69,"o":6.29,"t":"2026-10-15T13:45:00Z","v":4522,"vw":6.318655},{"c":6.36,"h":6.3725,"l":6.34,"n":83,"o":6.34,"t":"2026-10-15T14:00:00Z","v":4853,"vw":6.36054},{"c":6.335,"h":6.365,"l":6.335,"n":91,"o":6.365,"t":"2026-10-15T14:15:00Z","v":3810,"vw":6.356332},{"c":6.35,"h":6.355,"l":6.3401,"n":30,"o":6.355,"t":"2026-10-15T14:30:00Z","v":2457,"vw":6.3453},{"c":6.33,"h":6.36,"l":6.33,"n":176,"o":6.35,"t":"2026-10-15T14:45:00Z","v":16886,"vw":6.341918},{"c":6.325,"h":6.335,"l":6.32,"n":39,"o":6.33,"t":"2026-10-15T15:00:00Z","v":1802,"vw":6.32875},{"c":6.3,"h":6.3277,"l":6.285,"n":111,"o":6.32,"t":"2026-10-15T15:15:00Z","v":4970,"vw":6.302475},{"c":6.31,"h":6.31,"l":6.3,"n":22,"o":6.3,"t":"2026-10-15T15:30:00Z","v":1788,"vw":6.304847},{"c":6.315,"h":6.315,"l":6.31,"n":15,"o":6.315,"t":"2026-10-15T15:45:00Z","v":505,"vw":6.313333},{"c":6.325,"h":6.325,"l":6.295,"n":82,"o":6.31,"t":"2026-10-15T16:00:00Z","v":4839,"vw":6.308038},{"c":6.305,"h":6.33,"l":6.305,"n":78,"o":6.33,"t":"2026-10-15T16:15:00Z","v":4312,"vw":6.31661},{"c":6.305,"h":6.305,"l":6.305,"n":10,"o":6.305,"t":"2026-10-15T16:30:00Z","v":507,"vw":6.305},{"c":6.28,"h":6.3,"l":6.27,"n":78,"o":6.3,"t":"2026-10-15T16:45:00Z","v":3894,"vw":6.286774},{"c":6.26,"h":6.2758,"l":6.255,"n":55,"o":6.2758,"t":"2026-10-15T17:00:00Z","v":1926,"vw":6.268818},{"c":6.28,"h":6.28,"l":6.26,"n":39,"o":6.26,"t":"2026-10-15T17:15:00Z","v":1557,"vw":6.274445},{"c":6.295,"h":6.295,"l":6.28,"n":57,"o":6.28,"t":"2026-10-15T17:30:00Z","v":2844,"vw":6.286454},{"c":6.325,"h":6.33,"l":6.3,"n":23,"o":6.3,"t":"2026-10-15T17:45:00Z","v":928,"vw":6.320833},{"c":6.31,"h":6.34,"l":6.31,"n":80,"o":6.325,"t":"2026-10-15T18:00:00Z","v":3786,"vw":6.326616},{"c":6.32,"h":6.32,"l":6.31,"n":31,"o":6.32,"t":"2026-10-15T18:15:00Z","v":1974,"vw":6.318278},{"c":6.31,"h":6.33,"l":6.3,"n":90,"o":6.33,"t":"2026-10-15T18:30:00Z","v":4824,"vw":6.314129},{"c":6.305,"h":6.31,"l":6.3,"n":25,"o":6.31,"t":"2026-10-15T18:45:00Z","v":808,"vw":6.305},{"c":6.305,"h":6.31,"l":6.3,"n":83,"o":6.305,"t":"2026-10-15T19:00:00Z","v":3583,"vw":6.307478},{"c":6.33,"h":6.33,"l":6.31,"n":44,"o":6.32,"t":"2026-10-15T19:15:00Z","v":2364,"vw":6.322464},{"c":6.29,"h":6.335,"l":6.285,"n":209,"o":6.33,"t":"2026-10-15T19:30:00Z","v":10620,"vw":6.306496},{"c":6.3,"h":6.31,"l":6.28,"n":480,"o":6.29,"t":"2026-10-15T19:45:00Z","v":24171,"vw":6.292191},{"c":6.295,"h":6.295,"l":6.295,"n":24,"o":6.295,"t":"2026-10-15T20:00:00Z","v":29512,"vw":6.295},{"c":6.37,"h":6.38,"l":6.225,"n":30,"o":6.3,"t":"2026-10-16T13:30:00Z","v":6091,"vw":6.332075},{"c":6.35,"h":6.3683,"l":6.295,"n":44,"o":6.315,"t":"2026-10-16T13:45:00Z","v":2488,"vw":6.323145},{"c":6.33,"h":6.37,"l":6.33,"n":59,"o":6.34,"t":"2026-10-16T14:00:00Z","v":4093,"vw":6.349033},{"c":6.31,"h":6.34,"l":6.31,"n":39,"o":6.34,"t":"2026-10-16T14:15:00Z","v":2786,"vw":6.331182},{"c":6.3,"h":6.31,"l":6.29,"n":36,"o":6.3,"t":"2026-10-16T14:30:00Z","v":2626,"vw":6.302387},{"c":6.33,"h":6.33,"l":6.31,"n":17,"o":6.31,"t":"2026-10-16T14:45:00Z","v":627,"vw":6.3175},{"c":6.345,"h":6.345,"l":6.32,"n":39,"o":6.33,"t":"2026-10-16T15:00:00Z","v":1511,"vw":6.335418},{"c":6.36,"h":6.36,"l":6.345,"n":69,"o":6.355,"t":"2026-10-16T15:15:00Z","v":3536,"vw":6.351072},{"c":6.35,"h":6.38,"l":6.34,"n":125,"o":6.37,"t":"2026-10-16T15:30:00Z","v":5268,"vw":6.365288},{"c":6.35,"h":6.36,"l":6.35,"n":16,"o":6.35,"t":"2026-10-16T15:45:00Z","v":1220,"vw":6.350927},{"c":6.31,"h":6.35,"l":6.31,"n":125,"o":6.34,"t":"2026-10-16T16:00:00Z","v":9059,"vw":6.31796},{"c":6.29,"h":6.325,"l":6.29,"n":116,"o":6.32,"t":"2026-10-16T16:15:00Z","v":9572,"vw":6.313129},{"c":6.28,"h":6.29,"l":6.28,"n":53,"o":6.29,"t":"2026-10-16T16:30:00Z","v":3344,"vw":6.28873},{"c":6.3,"h":6.3,"l":6.3,"n":37,"o":6.3,"t":"2026-10-16T16:45:00Z","v":2024,"vw":6.3},{"c":6.28,"h":6.3,"l":6.28,"n":54,"o":6.29,"t":"2026-10-16T17:00:00Z","v":2885,"vw":6.288368},{"c":6.27,"h":6.28,"l":6.27,"n":35,"o":6.28,"t":"2026-10-16T17:15:00Z","v":1560,"vw":6.272757},{"c":6.28,"h":6.28,"l":6.27,"n":35,"o":6.27,"t":"2026-10-16T17:30:00Z","v":1744,"vw":6.277187},{"c":6.27,"h":6.28,"l":6.23,"n":117,"o":6.28,"t":"2026-10-16T17:45:00Z","v":6535,"vw":6.25242},{"c":6.27,"h":6.27,"l":6.26,"n":51,"o":6.265,"t":"2026-10-16T18:00:00Z","v":2153,"vw":6.266},{"c":6.26,"h":6.2781,"l":6.25,"n":152,"o":6.2781,"t":"2026-10-16T18:15:00Z","v":6191,"vw":6.265033},{"c":6.27,"h":6.28,"l":6.265,"n":91,"o":6.265,"t":"2026-10-16T18:30:00Z","v":4810,"vw":6.273169},{"c":6.25,"h":6.27,"l":6.24,"n":73,"o":6.27,"t":"2026-10-16T18:45:00Z","v":3768,"vw":6.255823},{"c":6.28,"h":6.3,"l":6.26,"n":176,"o":6.26,"t":"2026-10-16T19:00:00Z","v":12690,"vw":6.270703},{"c":6.26,"h":6.27,"l":6.245,"n":178,"o":6.27,"t":"2026-10-16T19:15:00Z","v":19129,"vw":6.259919},{"c":6.25,"h":6.265,"l":6.25,"n":113,"o":6.265,"t":"2026-10-16T19:30:00Z","v":7704,"vw":6.257037},{"c":6.26,"h":6.28,"l":6.23,"n":518,"o":6.255,"t":"2026-10-16T19:45:00Z","v":25226,"vw":6.252702},{"c":6.25,"h":6.25,"l":6.25,"n":7,"o":6.25,"t":"2026-10-16T20:00:00Z","v":37386,"vw":6.25},{"c":6.26,"h":6.3125,"l":6.25,"n":57,"o":6.25,"t":"2026-10-19T13:30:00Z","v":4286,"vw":6.269397},{"c":6.29,"h":6.29,"l":6.25,"n":42,"o":6.25,"t":"2026-10-19T13:45:00Z","v":2111,"vw":6.266725},{"c":6.35,"h":6.36,"l":6.29,"n":46,"o":6.31,"t":"2026-10-19T14:00:00Z","v":8281,"vw":6.314406},{"c":6.4,"h":6.42,"l":6.37,"n":92,"o":6.37,"t":"2026-10-19T14:15:00Z","v":12253,"vw":6.383862},{"c":6.395,"h":6.4,"l":6.385,"n":26,"o":6.385,"t":"2026-10-19T14:30:00Z","v":1201,"vw":6.39375},{"c":6.415,"h":6.42,"l":6.39,"n":42,"o":6.39,"t":"2026-10-19T14:45:00Z","v":1959,"vw":6.405212},{"c":6.44,"h":6.44,"l":6.415,"n":177,"o":6.415,"t":"2026-10-19T15:00:00Z","v":8357,"vw":6.434799},{"c":6.49,"h":6.51,"l":6.45,"n":121,"o":6.45,"t":"2026-10-19T15:15:00Z","v":7075,"vw":6.488667},{"c":6.51,"h":6.51,"l":6.49,"n":25,"o":6.49,"t":"2026-10-19T15:30:00Z","v":1218,"vw":6.4978},{"c":6.51,"h":6.515,"l":6.505,"n":59,"o":6.515,"t":"2026-10-19T15:45:00Z","v":3455,"vw":6.510751},{"c":6.495,"h":6.5,"l":6.49,"n":68,"o":6.5,"t":"2026-10-19T16:00:00Z","v":2203,"vw":6.496128},{"c":6.52,"h":6.525,"l":6.495,"n":69,"o":6.51,"t":"2026-10-19T16:15:00Z","v":3527,"vw":6.507382},{"c":6.49,"h":6.53,"l":6.49,"n":92,"o":6.53,"t":"2026-10-19T16:30:00Z","v":3534,"vw":6.509781},{"c":6.495,"h":6.495,"l":6.49,"n":33,"o":6.49,"t":"2026-10-19T16:45:00Z","v":1761,"vw":6.493536},{"c":6.485,"h":6.49,"l":6.48,"n":47,"o":6.49,"t":"2026-10-19T17:00:00Z","v":2111,"vw":6.486776},{"c":6.49,"h":6.505,"l":6.49,"n":72,"o":6.49,"t":"2026-10-19T17:15:00Z","v":2991,"vw":6.499952},{"c":6.52,"h":6.52,"l":6.49,"n":55,"o":6.495,"t":"2026-10-19T17:30:00Z","v":3608,"vw":6.502299},{"c":6.525,"h":6.525,"l":6.505,"n":48,"o":6.51,"t":"2026-10-19T17:45:00Z","v":2098,"vw":6.511169},{"c":6.5,"h":6.53,"l":6.49,"n":135,"o":6.53,"t":"2026-10-19T18:00:00Z","v":20545,"vw":6.501152},{"c":6.51,"h":6.51,"l":6.4953,"n":20,"o":6.4953,"t":"2026-10-19T18:15:00Z","v":1365,"vw":6.503008},{"c":6.4925,"h":6.505,"l":6.485,"n":93,"o":6.505,"t":"2026-10-19T18:30:00Z","v":9149,"vw":6.49074},{"c":6.5,"h":6.5,"l":6.49,"n":83,"o":6.49,"t":"2026-10-19T18:45:00Z","v":3876,"vw":6.496691},{"c":6.515,"h":6.515,"l":6.49,"n":109,"o":6.51,"t":"2026-10-19T19:00:00Z","v":5692,"vw":6.501066},{"c":6.505,"h":6.53,"l":6.505,"n":135,"o":6.515,"t":"2026-10-19T19:15:00Z","v":6403,"vw":6.518249},{"c":6.525,"h":6.53,"l":6.49,"n":134,"o":6.505,"t":"2026-10-19T19:30:00Z","v":8555,"vw":6.499663},{"c":6.55,"h":6.59,"l":6.51,"n":721,"o":6.535,"t":"2026-10-19T19:45:00Z","v":45922,"vw":6.557848},{"c":6.55,"h":6.55,"l":6.55,"n":17,"o":6.55,"t":"2026-10-19T20:00:00Z","v":48406,"vw":6.55},{"c":6.495,"h":6.565,"l":6.495,"n":72,"o":6.55,"t":"2026-10-20T13:30:00Z","v":5672,"vw":6.549913},{"c":6.54,"h":6.555,"l":6.495,"n":49,"o":6.495,"t":"2026-10-20T13:45:00Z","v":2788,"vw":6.534054},{"c":6.53,"h":6.54,"l":6.51,"n":145,"o":6.53,"t":"2026-10-20T14:00:00Z","v":6983,"vw":6.529225},{"c":6.54,"h":6.54,"l":6.51,"n":156,"o":6.53,"t":"2026-10-20T14:15:00Z","v":8406,"vw":6.529506},{"c":6.62,"h":6.62,"l":6.54,"n":62,"o":6.54,"t":"2026-10-20T14:30:00Z","v":2605,"vw":6.585714},{"c":6.65,"h":6.655,"l":6.63,"n":36,"o":6.63,"t":"2026-10-20T14:45:00Z","v":1896,"vw":6.648867},{"c":6.685,"h":6.71,"l":6.67,"n":143,"o":6.67,"t":"2026-10-20T15:00:00Z","v":12645,"vw":6.68588},{"c":6.68,"h":6.6887,"l":6.66,"n":78,"o":6.6887,"t":"2026-10-20T15:15:00Z","v":5266,"vw":6.672644},{"c":6.685,"h":6.7,"l":6.67,"n":157,"o":6.7,"t":"2026-10-20T15:30:00Z","v":11954,"vw":6.677645},{"c":6.71,"h":6.71,"l":6.665,"n":123,"o":6.685,"t":"2026-10-20T15:45:00Z","v":8301,"vw":6.690896},{"c":6.67,"h":6.7,"l":6.67,"n":106,"o":6.7,"t":"2026-10-20T16:00:00Z","v":5978,"vw":6.684303},{"c":6.645,"h":6.67,"l":6.645,"n":69,"o":6.67,"t":"2026-10-20T16:15:00Z","v":2689,"vw":6.659097},{"c":6.675,"h":6.675,"l":6.655,"n":121,"o":6.66,"t":"2026-10-20T16:30:00Z","v":6936,"vw":6.661865},{"c":6.66,"h":6.67,"l":6.66,"n":67,"o":6.67,"t":"2026-10-20T16:45:00Z","v":3272,"vw":6.665208},{"c":6.66,"h":6.6801,"l":6.66,"n":98,"o":6.67,"t":"2026-10-20T17:00:00Z","v":12623,"vw":6.679071},{"c":6.675,"h":6.675,"l":6.66,"n":40,"o":6.665,"t":"2026-10-20T17:15:00Z","v":4081,"vw":6.665853},{"c":6.68,"h":6.69,"l":6.68,"n":88,"o":6.68,"t":"2026-10-20T17:30:00Z","v":9781,"vw":6.680629},{"c":6.665,"h":6.665,"l":6.66,"n":38,"o":6.66,"t":"2026-10-20T17:45:00Z","v":1766,"vw":6.661637},{"c":6.69,"h":6.69,"l":6.675,"n":42,"o":6.675,"t":"2026-10-20T18:00:00Z","v":897,"vw":6.682},{"c":6.6811,"h":6.71,"l":6.6811,"n":105,"o":6.7,"t":"2026-10-20T18:15:00Z","v":7613,"vw":6.700202},{"c":6.67,"h":6.68,"l":6.67,"n":107,"o":6.68,"t":"2026-10-20T18:30:00Z","v":4763,"vw":6.672184},{"c":6.66,"h":6.68,"l":6.66,"n":143,"o":6.6701,"t":"2026-10-20T18:45:00Z","v":10647,"vw":6.66439},{"c":6.64,"h":6.66,"l":6.635,"n":80,"o":6.66,"t":"2026-10-20T19:00:00Z","v":5062,"vw":6.647488},{"c":6.64,"h":6.645,"l":6.64,"n":89,"o":6.645,"t":"2026-10-20T19:15:00Z","v":3405,"vw":6.640442},{"c":6.68,"h":6.68,"l":6.63,"n":38,"o":6.63,"t":"2026-10-20T19:30:00Z","v":1523,"vw":6.657593},{"c":6.67,"h":6.7,"l":6.66,"n":651,"o":6.68,"t":"2026-10-20T19:45:00Z","v":41117,"vw":6.681156},{"c":6.69,"h":6.69,"l":6.69,"n":13,"o":6.69,"t":"2026-10-20T20:00:00Z","v":29613,"vw":6.69},{"c":6.55,"h":6.55,"l":6.55,"n":6,"o":6.55,"t":"2026-10-21T13:15:00Z","v":385,"vw":6.55},{"c":6.75,"h":6.75,"l":6.5601,"n":153,"o":6.65,"t":"2026-10-21T13:30:00Z","v":16899,"vw":6.676366},{"c":6.73,"h":6.79,"l":6.73,"n":102,"o":6.77,"t":"2026-10-21T13:45:00Z","v":5130,"vw":6.771154},{"c":6.65,"h":6.71,"l":6.62,"n":62,"o":6.71,"t":"2026-10-21T14:00:00Z","v":5842,"vw":6.633842},{"c":6.67,"h":6.67,"l":6.64,"n":40,"o":6.655,"t":"2026-10-21T14:15:00Z","v":2138,"vw":6.653186},{"c":6.63,"h":6.64,"l":6.63,"n":34,"o":6.64,"t":"2026-10-21T14:30:00Z","v":1427,"vw":6.636363},{"c":6.65,"h":6.65,"l":6.63,"n":57,"o":6.63,"t":"2026-10-21T14:45:00Z","v":1797,"vw":6.644681},{"c":6.62,"h":6.64,"l":6.62,"n":33,"o":6.64,"t":"2026-10-21T15:00:00Z","v":1289,"vw":6.632632},{"c":6.62,"h":6.64,"l":6.62,"n":64,"o":6.64,"t":"2026-10-21T15:15:00Z","v":1819,"vw":6.631691},{"c":6.63,"h":6.64,"l":6.62,"n":19,"o":6.63,"t":"2026-10-21T15:30:00Z","v":857,"vw":6.62659},{"c":6.59,"h":6.6201,"l":6.59,"n":71,"o":6.6201,"t":"2026-10-21T15:45:00Z","v":10228,"vw":6.617086},{"c":6.63,"h":6.63,"l":6.585,"n":126,"o":6.59,"t":"2026-10-21T16:00:00Z","v":4776,"vw":6.597471},{"c":6.62,"h":6.635,"l":6.6,"n":85,"o":6.63,"t":"2026-10-21T16:15:00Z","v":13863,"vw":6.629019},{"c":6.63,"h":6.64,"l":6.615,"n":82,"o":6.62,"t":"2026-10-21T16:30:00Z","v":3705,"vw":6.630992},{"c":6.63,"h":6.63,"l":6.62,"n":43,"o":6.63,"t":"2026-10-21T16:45:00Z","v":1340,"vw":6.627143},{"c":6.64,"h":6.64,"l":6.6249,"n":76,"o":6.6377,"t":"2026-10-21T17:00:00Z","v":1434,"vw":6.631716},{"c":6.625,"h":6.64,"l":6.62,"n":39,"o":6.64,"t":"2026-10-21T17:15:00Z","v":3043,"vw":6.630843},{"c":6.63,"h":6.635,"l":6.62,"n":71,"o":6.63,"t":"2026-10-21T17:30:00Z","v":3366,"vw":6.629762},{"c":6.645,"h":6.645,"l":6.63,"n":62,"o":6.635,"t":"2026-10-21T17:45:00Z","v":2296,"vw":6.635714},{"c":6.645,"h":6.645,"l":6.64,"n":47,"o":6.645,"t":"2026-10-21T18:00:00Z","v":2458,"vw":6.644687},{"c":6.6578,"h":6.67,"l":6.65,"n":91,"o":6.65,"t":"2026-10-21T18:15:00Z","v":4164,"vw":6.658482},{"c":6.69,"h":6.7,"l":6.67,"n":80,"o":6.67,"t":"2026-10-21T18:30:00Z","v":4226,"vw":6.688245},{"c":6.66,"h":6.695,"l":6.66,"n":177,"o":6.6914,"t":"2026-10-21T18:45:00Z","v":6208,"vw":6.682572},{"c":6.65,"h":6.655,"l":6.64,"n":87,"o":6.655,"t":"2026-10-21T19:00:00Z","v":4025,"vw":6.647555},{"c":6.67,"h":6.67,"l":6.65,"n":225,"o":6.66,"t":"2026-10-21T19:15:00Z","v":10917,"vw":6.652161},{"c":6.665,"h":6.675,"l":6.66,"n":113,"o":6.67,"t":"2026-10-21T19:30:00Z","v":6132,"vw":6.666793},{"c":6.67,"h":6.675,"l":6.62,"n":485,"o":6.665,"t":"2026-10-21T19:45:00Z","v":25887,"vw":6.658139},{"c":6.67,"h":6.67,"l":6.67,"n":8,"o":6.67,"t":"2026-10-21T20:00:00Z","v":27533,"vw":6.67},{"c":6.8001,"h":6.85,"l":6.67,"n":319,"o":6.67,"t":"2026-10-22T13:30:00Z","v":29535,"vw":6.77957},{"c":6.81,"h":6.83,"l":6.795,"n":45,"o":6.81,"t":"2026-10-22T13:45:00Z","v":3472,"vw":6.821981},{"c":6.82,"h":6.83,"l":6.8,"n":76,"o":6.83,"t":"2026-10-22T14:00:00Z","v":5841,"vw":6.816469},{"c":6.825,"h":6.83,"l":6.81,"n":75,"o":6.81,"t":"2026-10-22T14:15:00Z","v":3546,"vw":6.812647},{"c":6.84,"h":6.84,"l":6.8,"n":74,"o":6.825,"t":"2026-10-22T14:30:00Z","v":6471,"vw":6.827152},{"c":6.885,"h":6.885,"l":6.84,"n":193,"o":6.84,"t":"2026-10-22T14:45:00Z","v":8094,"vw":6.857983},{"c":6.8806,"h":6.8919,"l":6.8701,"n":43,"o":6.885,"t":"2026-10-22T15:00:00Z","v":10197,"vw":6.879699},{"c":6.99,"h":6.99,"l":6.9,"n":222,"o":6.9,"t":"2026-10-22T15:15:00Z","v":25040,"vw":6.953247},{"c":7.03,"h":7.035,"l":6.98,"n":250,"o":6.99,"t":"2026-10-22T15:30:00Z","v":25288,"vw":7.010709},{"c":7.035,"h":7.035,"l":7.02,"n":184,"o":7.0211,"t":"2026-10-22T15:45:00Z","v":15397,"vw":7.02567},{"c":7.03,"h":7.035,"l":7.02,"n":166,"o":7.035,"t":"2026-10-22T16:00:00Z","v":7018,"vw":7.030134},{"c":7.04,"h":7.045,"l":7.015,"n":156,"o":7.03,"t":"2026-10-22T16:15:00Z","v":16865,"vw":7.037387},{"c":7.05,"h":7.09,"l":7.04,"n":131,"o":7.06,"t":"2026-10-22T16:30:00Z","v":8477,"vw":7.06991},{"c":7.0745,"h":7.08,"l":7.04,"n":76,"o":7.05,"t":"2026-10-22T16:45:00Z","v":3625,"vw":7.062613},{"c":7.01,"h":7.08,"l":7,"n":192,"o":7.07,"t":"2026-10-22T17:00:00Z","v":10078,"vw":7.038098},{"c":7.02,"h":7.02,"l":7.02,"n":27,"o":7.02,"t":"2026-10-22T17:15:00Z","v":1772,"vw":7.02},{"c":7.05,"h":7.055,"l":7.02,"n":64,"o":7.02,"t":"2026-10-22T17:30:00Z","v":7255,"vw":7.041782},{"c":7.05,"h":7.05,"l":7.03,"n":53,"o":7.03,"t":"2026-10-22T17:45:00Z","v":2295,"vw":7.033766},{"c":7.085,"h":7.085,"l":7.055,"n":99,"o":7.055,"t":"2026-10-22T18:00:00Z","v":4791,"vw":7.075869},{"c":7.08,"h":7.11,"l":7.08,"n":224,"o":7.09,"t":"2026-10-22T18:15:00Z","v":25983,"vw":7.098951},{"c":7.09,"h":7.09,"l":7.07,"n":59,"o":7.07,"t":"2026-10-22T18:30:00Z","v":2286,"vw":7.08},{"c":7.115,"h":7.115,"l":7.09,"n":120,"o":7.09,"t":"2026-10-22T18:45:00Z","v":10321,"vw":7.10322},{"c":7.115,"h":7.125,"l":7.1,"n":151,"o":7.1,"t":"2026-10-22T19:00:00Z","v":8579,"vw":7.11506},{"c":7.12,"h":7.15,"l":7.115,"n":238,"o":7.115,"t":"2026-10-22T19:15:00Z","v":12363,"vw":7.135382},{"c":6.98,"h":7.12,"l":6.95,"n":1200,"o":7.12,"t":"2026-10-22T19:30:00Z","v":145299,"vw":7.000226},{"c":7.035,"h":7.07,"l":6.98,"n":833,"o":6.99,"t":"2026-10-22T19:45:00Z","v":60651,"vw":7.026989},{"c":7.04,"h":7.04,"l":7.04,"n":19,"o":7.04,"t":"2026-10-22T20:00:00Z","v":36962,"vw":7.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.7370360423309512,"strike":9.335506131358537,"iv":1.7706396970119709,"gamma":0.13609988697597006,"theta":-0.023699113126620628,"vega":0.007603068550828607,"rho":0.001623030705442518,"breakevenPct":43.07588314899841},{"delta":0.45,"premium":0.4964820359281437,"strike":7.397882805816938,"iv":0.7878001924721985,"gamma":0.2531006629597947,"theta":-0.01075295124037639,"vega":0.007528443113772455,"rho":0.002080057833766188,"breakevenPct":12.135864229333537},{"delta":0.5,"premium":0.6836077844311377,"strike":7.130560307955517,"iv":0.824188130881095,"gamma":0.2339924508126604,"theta":-0.010368006843455945,"vega":0.00707934131736527,"rho":0.0022100831538162157,"breakevenPct":10.996705857764985},{"delta":0.55,"premium":0.8707335329341318,"strike":6.863237810094097,"iv":0.8605760692899915,"gamma":0.21488423866552608,"theta":-0.0099830624465355,"vega":0.0066302395209580835,"rho":0.002340108473866243,"breakevenPct":9.857547486196435},{"delta":0.6,"premium":1.0578592814371255,"strike":6.595915312232678,"iv":0.896964007698888,"gamma":0.19577602651839182,"theta":-0.009598118049615056,"vega":0.006181137724550898,"rho":0.00247013379391627,"breakevenPct":8.718389114627884},{"delta":0.65,"premium":1.2449850299401197,"strike":6.328592814371257,"iv":0.9333519461077845,"gamma":0.1766678143712575,"theta":-0.00921317365269461,"vega":0.005732035928143713,"rho":0.0026001591139662977,"breakevenPct":7.579230743059331},{"delta":0.7,"premium":1.4321107784431137,"strike":6.061270316509837,"iv":0.9697398845166809,"gamma":0.15755960222412319,"theta":-0.008828229255774166,"vega":0.0052829341317365275,"rho":0.0027301844340163247,"breakevenPct":6.440072371490781},{"delta":0.75,"premium":1.6192365269461078,"strike":5.793947818648418,"iv":1.0061278229255775,"gamma":0.13845139007698887,"theta":-0.008443284858853721,"vega":0.00483383233532934,"rho":0.002860209754066352,"breakevenPct":5.300913999922229},{"delta":0.8,"premium":1.806362275449102,"strike":5.526625320786997,"iv":1.042515761334474,"gamma":0.11934317792985455,"theta":-0.008058340461933275,"vega":0.004384730538922155,"rho":0.0029902350741163796,"breakevenPct":4.161755628353676},{"delta":0.85,"premium":1.9934880239520958,"strike":5.259302822925577,"iv":1.0789036997433705,"gamma":0.10023496578272026,"theta":-0.007673396065012831,"vega":0.00393562874251497,"rho":0.0031202603941664067,"breakevenPct":3.0225972567851276},{"delta":0.9,"premium":2.2323734998410187,"strike":4.942046969857556,"iv":1.1486543269194898,"gamma":0.08016956704110907,"theta":-0.0073037490358226365,"vega":0.003455704608116632,"rho":0.003210042964986362,"breakevenPct":1.9093816718547638}],"put":[{"delta":0.1,"premium":0.5806775901724501,"strike":3.067759017245013,"iv":4.053036833615886,"gamma":0.026513654281879698,"theta":-0.021472564575063014,"vega":0.0033449206954453883,"rho":-0.0010164026969471964,"breakevenPct":64.672138819992},{"delta":0.15,"premium":0.5914219097587039,"strike":4.142190975870396,"iv":2.9805272771288225,"gamma":0.04774250345586434,"theta":-0.020420271930898983,"vega":0.0044631148743913785,"rho":-0.00130538354414596,"breakevenPct":49.56293940182255},{"delta":0.2,"premium":0.6043604196501688,"strike":5.062291709288127,"iv":2.0877438203922964,"gamma":0.07059674334104943,"theta":-0.019301566599047162,"vega":0.005411779397637742,"rho":-0.0015959568814118744,"breakevenPct":36.67711236309718},{"delta":0.25,"premium":0.6259877428884237,"strike":5.371253469834625,"iv":1.906660953422424,"gamma":0.09988739690999118,"theta":-0.017919872480029776,"vega":0.00568912041187884,"rho":-0.0018928363485140314,"breakevenPct":32.595657287696},{"delta":0.3,"premium":0.6476150661266786,"strike":5.6802152303811235,"iv":1.7255780864525512,"gamma":0.12917805047893294,"theta":-0.016538178361012394,"vega":0.005966461426119937,"rho":-0.0021897158156161884,"breakevenPct":28.514202212294812},{"delta":0.35,"premium":0.6692423893649335,"strike":5.989176990927622,"iv":1.5444952194826782,"gamma":0.15846870404787472,"theta":-0.015156484241995009,"vega":0.006243802440361034,"rho":-0.0024865952827183456,"breakevenPct":24.432747136893624},{"delta":0.4,"premium":0.6908697126031884,"strike":6.298138751474121,"iv":1.3634123525128055,"gamma":0.18775935761681653,"theta":-0.013774790122977623,"vega":0.006521143454602132,"rho":-0.0027834747498205028,"breakevenPct":20.351292061492437},{"delta":0.45,"premium":0.7124970358414433,"strike":6.607100512020619,"iv":1.1823294855429327,"gamma":0.21705001118575828,"theta":-0.012393096003960241,"vega":0.006798484468843229,"rho":-0.00308035421692266,"breakevenPct":16.269836986091253},{"delta":0.5,"premium":0.7341243590796982,"strike":6.9160622725671175,"iv":1.0012466185730597,"gamma":0.24634066475470007,"theta":-0.011011401884942857,"vega":0.007075825483084326,"rho":-0.003377233684024817,"breakevenPct":12.188381910690065},{"delta":0.55,"premium":0.7557516823179532,"strike":7.225024033113616,"iv":0.8201637516031868,"gamma":0.27563131832364185,"theta":-0.00962970776592547,"vega":0.007353166497325423,"rho":-0.0036741131511269743,"breakevenPct":8.106926835288874},{"delta":0.6,"premium":0.9047143988794404,"strike":7.623537522742324,"iv":0.7062054158975803,"gamma":0.29213475932304017,"theta":-0.008879272540832381,"vega":0.007560620331510111,"rho":-0.0040706110490405295,"breakevenPct":4.562171536038588},{"delta":0.65,"premium":2.0839362068743648,"strike":8.746605911308919,"iv":1.1353455604210416,"gamma":0.2051780258961318,"theta":-0.013236295639308624,"vega":0.0072026233452383865,"rho":-0.005273112614428135,"breakevenPct":5.359805334736453},{"delta":0.7,"premium":3.263158014869286,"strike":9.869674299875511,"iv":1.5644857049445018,"gamma":0.11822129246922358,"theta":-0.017593318737784858,"vega":0.006844626358966662,"rho":-0.006475614179815738,"breakevenPct":6.157439133434317}]},"raw":{"call":[{"delta":0.4,"premium":0.7370360423309512,"strike":9.335506131358537,"iv":1.7706396970119709,"gamma":0.13609988697597006,"theta":-0.023699113126620628,"vega":0.007603068550828607,"rho":0.001623030705442518,"breakevenPct":43.07588314899841},{"delta":0.45,"premium":0.4964820359281437,"strike":7.397882805816938,"iv":0.7878001924721985,"gamma":0.2531006629597947,"theta":-0.01075295124037639,"vega":0.007528443113772455,"rho":0.002080057833766188,"breakevenPct":12.135864229333537},{"delta":0.5,"premium":0.6836077844311377,"strike":7.130560307955517,"iv":0.824188130881095,"gamma":0.2339924508126604,"theta":-0.010368006843455945,"vega":0.00707934131736527,"rho":0.0022100831538162157,"breakevenPct":10.996705857764985},{"delta":0.55,"premium":0.8707335329341318,"strike":6.863237810094097,"iv":0.8605760692899915,"gamma":0.21488423866552608,"theta":-0.0099830624465355,"vega":0.0066302395209580835,"rho":0.002340108473866243,"breakevenPct":9.857547486196435},{"delta":0.6,"premium":1.0578592814371255,"strike":6.595915312232678,"iv":0.896964007698888,"gamma":0.19577602651839182,"theta":-0.009598118049615056,"vega":0.006181137724550898,"rho":0.00247013379391627,"breakevenPct":8.718389114627884},{"delta":0.65,"premium":1.2449850299401197,"strike":6.328592814371257,"iv":0.9333519461077845,"gamma":0.1766678143712575,"theta":-0.00921317365269461,"vega":0.005732035928143713,"rho":0.0026001591139662977,"breakevenPct":7.579230743059331},{"delta":0.7,"premium":1.4321107784431137,"strike":6.061270316509837,"iv":0.9697398845166809,"gamma":0.15755960222412319,"theta":-0.008828229255774166,"vega":0.0052829341317365275,"rho":0.0027301844340163247,"breakevenPct":6.440072371490781},{"delta":0.75,"premium":1.6192365269461078,"strike":5.793947818648418,"iv":1.0061278229255775,"gamma":0.13845139007698887,"theta":-0.008443284858853721,"vega":0.00483383233532934,"rho":0.002860209754066352,"breakevenPct":5.300913999922229},{"delta":0.8,"premium":1.806362275449102,"strike":5.526625320786997,"iv":1.042515761334474,"gamma":0.11934317792985455,"theta":-0.008058340461933275,"vega":0.004384730538922155,"rho":0.0029902350741163796,"breakevenPct":4.161755628353676},{"delta":0.85,"premium":1.9934880239520958,"strike":5.259302822925577,"iv":1.0789036997433705,"gamma":0.10023496578272026,"theta":-0.007673396065012831,"vega":0.00393562874251497,"rho":0.0031202603941664067,"breakevenPct":3.0225972567851276},{"delta":0.9,"premium":2.2323734998410187,"strike":4.942046969857556,"iv":1.1486543269194898,"gamma":0.08016956704110907,"theta":-0.0073037490358226365,"vega":0.003455704608116632,"rho":0.003210042964986362,"breakevenPct":1.9093816718547638}],"put":[{"delta":0.1,"premium":0.5806775901724501,"strike":3.067759017245013,"iv":4.053036833615886,"gamma":0.026513654281879698,"theta":-0.021472564575063014,"vega":0.0033449206954453883,"rho":-0.0010164026969471964,"breakevenPct":64.672138819992},{"delta":0.15,"premium":0.5914219097587039,"strike":4.142190975870396,"iv":2.9805272771288225,"gamma":0.04774250345586434,"theta":-0.020420271930898983,"vega":0.0044631148743913785,"rho":-0.00130538354414596,"breakevenPct":49.56293940182255},{"delta":0.2,"premium":0.6043604196501688,"strike":5.062291709288127,"iv":2.0877438203922964,"gamma":0.07059674334104943,"theta":-0.019301566599047162,"vega":0.005411779397637742,"rho":-0.0015959568814118744,"breakevenPct":36.67711236309718},{"delta":0.25,"premium":0.6259877428884237,"strike":5.371253469834625,"iv":1.906660953422424,"gamma":0.09988739690999118,"theta":-0.017919872480029776,"vega":0.00568912041187884,"rho":-0.0018928363485140314,"breakevenPct":32.595657287696},{"delta":0.3,"premium":0.6476150661266786,"strike":5.6802152303811235,"iv":1.7255780864525512,"gamma":0.12917805047893294,"theta":-0.016538178361012394,"vega":0.005966461426119937,"rho":-0.0021897158156161884,"breakevenPct":28.514202212294812},{"delta":0.35,"premium":0.6692423893649335,"strike":5.989176990927622,"iv":1.5444952194826782,"gamma":0.15846870404787472,"theta":-0.015156484241995009,"vega":0.006243802440361034,"rho":-0.0024865952827183456,"breakevenPct":24.432747136893624},{"delta":0.4,"premium":0.6908697126031884,"strike":6.298138751474121,"iv":1.3634123525128055,"gamma":0.18775935761681653,"theta":-0.013774790122977623,"vega":0.006521143454602132,"rho":-0.0027834747498205028,"breakevenPct":20.351292061492437},{"delta":0.45,"premium":0.7124970358414433,"strike":6.607100512020619,"iv":1.1823294855429327,"gamma":0.21705001118575828,"theta":-0.012393096003960241,"vega":0.006798484468843229,"rho":-0.00308035421692266,"breakevenPct":16.269836986091253},{"delta":0.5,"premium":0.7341243590796982,"strike":6.9160622725671175,"iv":1.0012466185730597,"gamma":0.24634066475470007,"theta":-0.011011401884942857,"vega":0.007075825483084326,"rho":-0.003377233684024817,"breakevenPct":12.188381910690065},{"delta":0.55,"premium":0.7557516823179532,"strike":7.225024033113616,"iv":0.8201637516031868,"gamma":0.27563131832364185,"theta":-0.00962970776592547,"vega":0.007353166497325423,"rho":-0.0036741131511269743,"breakevenPct":8.106926835288874},{"delta":0.6,"premium":0.9047143988794404,"strike":7.623537522742324,"iv":0.7062054158975803,"gamma":0.29213475932304017,"theta":-0.008879272540832381,"vega":0.007560620331510111,"rho":-0.0040706110490405295,"breakevenPct":4.562171536038588},{"delta":0.65,"premium":2.0839362068743648,"strike":8.746605911308919,"iv":1.1353455604210416,"gamma":0.2051780258961318,"theta":-0.013236295639308624,"vega":0.0072026233452383865,"rho":-0.005273112614428135,"breakevenPct":5.359805334736453},{"delta":0.7,"premium":3.263158014869286,"strike":9.869674299875511,"iv":1.5644857049445018,"gamma":0.11822129246922358,"theta":-0.017593318737784858,"vega":0.006844626358966662,"rho":-0.006475614179815738,"breakevenPct":6.157439133434317}]}},"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"}}