{"symbol":"IVR","url":"https://intraalpha.com/companies/IVR","capturedAt":"2026-10-24T20:18:34.396Z","state":"ready","quote":{"symbol":"IVR","last_price":5.55,"prev_close":5.52,"regular_close":5.54,"change":0.03,"change_pct":0.5435,"regular_change":0.02,"regular_change_pct":0.3623,"extended_change":0.01,"extended_change_pct":0.1805,"bid":5.5,"ask":5.57,"bid_size":100,"ask_size":500,"volume":3957480,"vwap":5.489343,"open":5.51,"high":5.55,"low":5.39,"close":5.54,"trade_count":14350,"last_trade_at":"2026-10-23T23:26:40.74731269Z","last_quote_at":"2026-10-24T00:00:00.412925329Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T16:18:06.853790423-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"IVR","fetched_at":"2026-10-24T20:18:33.941404+00:00","name":"Invesco Mortgage Capital Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"Invesco Mortgage Capital Inc. is a real estate investment trust (REIT) that primarily focuses on investing, financing, and managing mortgage-backed securities and other mortgage-related assets. The company is headquartered in Atlanta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":603860000,"ebitda":null,"pe_ratio":3.574,"peg_ratio":7.2,"book_value":8.08,"dividend_per_share":1.42,"dividend_yield":0.257,"eps":1.55,"revenue_ttm":139440000,"gross_profit_ttm":139440000,"profit_margin":0.861,"operating_margin_ttm":0.865,"return_on_assets_ttm":0.019,"return_on_equity_ttm":0.141,"quarterly_earnings_growth":0.18,"quarterly_revenue_growth":5.58,"analyst_target_price":8.17,"analyst_number":0,"beta":1.643,"fifty_two_week_high":8.27,"fifty_two_week_low":5.22,"fifty_day_ma":6.53,"two_hundred_day_ma":7.76,"shares_outstanding":109000000,"forward_pe":3.872,"price_to_sales":4.331,"price_to_book":0.872,"ev_to_revenue":6.34,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T20:18:33.941404+00:00"},"optionObservedAt":"2026-10-23T19:55:10.236Z","bars":[{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-19T09:10:00Z","v":699,"vw":5.53},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-19T09:25:00Z","v":700,"vw":5.56},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-19T09:45:00Z","v":343,"vw":5.56},{"c":5.55,"h":5.55,"l":5.55,"n":5,"o":5.55,"t":"2026-10-19T11:05:00Z","v":208,"vw":5.55},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-19T11:10:00Z","v":800,"vw":5.54},{"c":5.54,"h":5.54,"l":5.5217,"n":8,"o":5.54,"t":"2026-10-19T11:15:00Z","v":2844,"vw":5.533986},{"c":5.53,"h":5.53,"l":5.53,"n":17,"o":5.53,"t":"2026-10-19T11:25:00Z","v":1001,"vw":5.53},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-19T12:00:00Z","v":237,"vw":5.54},{"c":5.526,"h":5.526,"l":5.526,"n":1,"o":5.526,"t":"2026-10-19T12:05:00Z","v":340,"vw":5.526},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-19T12:15:00Z","v":190,"vw":5.55},{"c":5.55,"h":5.55,"l":5.54,"n":9,"o":5.54,"t":"2026-10-19T12:30:00Z","v":1400,"vw":5.540714},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-19T12:35:00Z","v":500,"vw":5.54},{"c":5.5469,"h":5.5469,"l":5.5469,"n":1,"o":5.5469,"t":"2026-10-19T12:40:00Z","v":2000,"vw":5.5469},{"c":5.52,"h":5.53,"l":5.52,"n":41,"o":5.52,"t":"2026-10-19T13:00:00Z","v":1528,"vw":5.523363},{"c":5.5101,"h":5.5101,"l":5.51,"n":3,"o":5.51,"t":"2026-10-19T13:10:00Z","v":556,"vw":5.51005},{"c":5.51,"h":5.52,"l":5.51,"n":18,"o":5.52,"t":"2026-10-19T13:20:00Z","v":11973,"vw":5.510105},{"c":5.48,"h":5.51,"l":5.48,"n":79,"o":5.5,"t":"2026-10-19T13:25:00Z","v":18333,"vw":5.492596},{"c":5.38,"h":5.4991,"l":5.37,"n":1301,"o":5.48,"t":"2026-10-19T13:30:00Z","v":271825,"vw":5.425847},{"c":5.38,"h":5.395,"l":5.365,"n":497,"o":5.385,"t":"2026-10-19T13:35:00Z","v":67799,"vw":5.381781},{"c":5.39,"h":5.4,"l":5.375,"n":271,"o":5.3899,"t":"2026-10-19T13:40:00Z","v":39464,"vw":5.389048},{"c":5.365,"h":5.395,"l":5.36,"n":218,"o":5.385,"t":"2026-10-19T13:45:00Z","v":40008,"vw":5.380681},{"c":5.275,"h":5.36,"l":5.275,"n":528,"o":5.36,"t":"2026-10-19T13:50:00Z","v":108661,"vw":5.32155},{"c":5.305,"h":5.305,"l":5.27,"n":345,"o":5.275,"t":"2026-10-19T13:55:00Z","v":74610,"vw":5.287449},{"c":5.31,"h":5.32,"l":5.285,"n":346,"o":5.3,"t":"2026-10-19T14:00:00Z","v":146576,"vw":5.295982},{"c":5.335,"h":5.35,"l":5.32,"n":219,"o":5.32,"t":"2026-10-19T14:05:00Z","v":61235,"vw":5.337445},{"c":5.335,"h":5.345,"l":5.3318,"n":155,"o":5.34,"t":"2026-10-19T14:10:00Z","v":42973,"vw":5.337582},{"c":5.335,"h":5.355,"l":5.33,"n":199,"o":5.335,"t":"2026-10-19T14:15:00Z","v":43188,"vw":5.342634},{"c":5.325,"h":5.3399,"l":5.315,"n":228,"o":5.335,"t":"2026-10-19T14:20:00Z","v":47090,"vw":5.322029},{"c":5.315,"h":5.325,"l":5.31,"n":138,"o":5.325,"t":"2026-10-19T14:25:00Z","v":50448,"vw":5.31342},{"c":5.315,"h":5.33,"l":5.31,"n":207,"o":5.3124,"t":"2026-10-19T14:30:00Z","v":63119,"vw":5.31961},{"c":5.3172,"h":5.32,"l":5.315,"n":102,"o":5.315,"t":"2026-10-19T14:35:00Z","v":18889,"vw":5.315154},{"c":5.305,"h":5.32,"l":5.305,"n":271,"o":5.315,"t":"2026-10-19T14:40:00Z","v":85493,"vw":5.310059},{"c":5.2972,"h":5.3051,"l":5.295,"n":204,"o":5.305,"t":"2026-10-19T14:45:00Z","v":46132,"vw":5.300041},{"c":5.285,"h":5.3,"l":5.28,"n":189,"o":5.3,"t":"2026-10-19T14:50:00Z","v":32864,"vw":5.289446},{"c":5.315,"h":5.32,"l":5.28,"n":256,"o":5.285,"t":"2026-10-19T14:55:00Z","v":82482,"vw":5.301595},{"c":5.315,"h":5.32,"l":5.315,"n":99,"o":5.315,"t":"2026-10-19T15:00:00Z","v":19699,"vw":5.318976},{"c":5.325,"h":5.328,"l":5.3101,"n":132,"o":5.315,"t":"2026-10-19T15:05:00Z","v":31122,"vw":5.319169},{"c":5.325,"h":5.33,"l":5.32,"n":74,"o":5.325,"t":"2026-10-19T15:10:00Z","v":12225,"vw":5.324728},{"c":5.325,"h":5.33,"l":5.32,"n":149,"o":5.32,"t":"2026-10-19T15:15:00Z","v":27666,"vw":5.327072},{"c":5.33,"h":5.3369,"l":5.32,"n":204,"o":5.325,"t":"2026-10-19T15:20:00Z","v":66940,"vw":5.329551},{"c":5.33,"h":5.33,"l":5.325,"n":77,"o":5.33,"t":"2026-10-19T15:25:00Z","v":12892,"vw":5.327495},{"c":5.325,"h":5.33,"l":5.32,"n":116,"o":5.325,"t":"2026-10-19T15:30:00Z","v":30439,"vw":5.323166},{"c":5.315,"h":5.325,"l":5.31,"n":170,"o":5.325,"t":"2026-10-19T15:35:00Z","v":31321,"vw":5.317917},{"c":5.3072,"h":5.32,"l":5.305,"n":124,"o":5.315,"t":"2026-10-19T15:40:00Z","v":18220,"vw":5.312604},{"c":5.305,"h":5.31,"l":5.3,"n":91,"o":5.305,"t":"2026-10-19T15:45:00Z","v":11771,"vw":5.307274},{"c":5.305,"h":5.31,"l":5.3,"n":60,"o":5.305,"t":"2026-10-19T15:50:00Z","v":3507,"vw":5.305914},{"c":5.3037,"h":5.31,"l":5.3,"n":202,"o":5.305,"t":"2026-10-19T15:55:00Z","v":40832,"vw":5.300939},{"c":5.295,"h":5.3041,"l":5.285,"n":371,"o":5.3041,"t":"2026-10-19T16:00:00Z","v":106154,"vw":5.294318},{"c":5.28,"h":5.2975,"l":5.28,"n":105,"o":5.295,"t":"2026-10-19T16:05:00Z","v":7965,"vw":5.288697},{"c":5.285,"h":5.29,"l":5.28,"n":82,"o":5.29,"t":"2026-10-19T16:10:00Z","v":10002,"vw":5.284563},{"c":5.268,"h":5.29,"l":5.265,"n":293,"o":5.285,"t":"2026-10-19T16:15:00Z","v":50238,"vw":5.280435},{"c":5.275,"h":5.28,"l":5.265,"n":153,"o":5.265,"t":"2026-10-19T16:20:00Z","v":83302,"vw":5.271208},{"c":5.28,"h":5.28,"l":5.2728,"n":78,"o":5.2783,"t":"2026-10-19T16:25:00Z","v":12541,"vw":5.278458},{"c":5.28,"h":5.28,"l":5.27,"n":125,"o":5.275,"t":"2026-10-19T16:30:00Z","v":24439,"vw":5.273604},{"c":5.275,"h":5.28,"l":5.265,"n":173,"o":5.275,"t":"2026-10-19T16:35:00Z","v":49361,"vw":5.271224},{"c":5.2772,"h":5.28,"l":5.27,"n":61,"o":5.2772,"t":"2026-10-19T16:40:00Z","v":8391,"vw":5.27713},{"c":5.28,"h":5.28,"l":5.27,"n":84,"o":5.2772,"t":"2026-10-19T16:45:00Z","v":26521,"vw":5.277654},{"c":5.275,"h":5.285,"l":5.275,"n":162,"o":5.275,"t":"2026-10-19T16:50:00Z","v":52784,"vw":5.279735},{"c":5.2799,"h":5.28,"l":5.27,"n":81,"o":5.2707,"t":"2026-10-19T16:55:00Z","v":34629,"vw":5.273816},{"c":5.2719,"h":5.28,"l":5.265,"n":343,"o":5.275,"t":"2026-10-19T17:00:00Z","v":81995,"vw":5.270723},{"c":5.25,"h":5.28,"l":5.2428,"n":454,"o":5.275,"t":"2026-10-19T17:05:00Z","v":133744,"vw":5.262179},{"c":5.235,"h":5.25,"l":5.23,"n":320,"o":5.2428,"t":"2026-10-19T17:10:00Z","v":51499,"vw":5.239617},{"c":5.232,"h":5.25,"l":5.2301,"n":210,"o":5.24,"t":"2026-10-19T17:15:00Z","v":39459,"vw":5.240262},{"c":5.245,"h":5.245,"l":5.2301,"n":167,"o":5.24,"t":"2026-10-19T17:20:00Z","v":28056,"vw":5.239401},{"c":5.26,"h":5.26,"l":5.245,"n":103,"o":5.248,"t":"2026-10-19T17:25:00Z","v":25448,"vw":5.252085},{"c":5.2572,"h":5.26,"l":5.25,"n":121,"o":5.26,"t":"2026-10-19T17:30:00Z","v":20276,"vw":5.256531},{"c":5.27,"h":5.27,"l":5.24,"n":255,"o":5.255,"t":"2026-10-19T17:35:00Z","v":73497,"vw":5.252782},{"c":5.28,"h":5.28,"l":5.2649,"n":142,"o":5.265,"t":"2026-10-19T17:40:00Z","v":31382,"vw":5.272347},{"c":5.265,"h":5.2758,"l":5.265,"n":221,"o":5.2758,"t":"2026-10-19T17:45:00Z","v":48858,"vw":5.270365},{"c":5.27,"h":5.27,"l":5.26,"n":154,"o":5.265,"t":"2026-10-19T17:50:00Z","v":16445,"vw":5.268422},{"c":5.27,"h":5.27,"l":5.265,"n":108,"o":5.27,"t":"2026-10-19T17:55:00Z","v":10016,"vw":5.268987},{"c":5.265,"h":5.27,"l":5.26,"n":136,"o":5.27,"t":"2026-10-19T18:00:00Z","v":28116,"vw":5.261513},{"c":5.26,"h":5.265,"l":5.25,"n":168,"o":5.265,"t":"2026-10-19T18:05:00Z","v":82201,"vw":5.253371},{"c":5.26,"h":5.265,"l":5.255,"n":163,"o":5.255,"t":"2026-10-19T18:10:00Z","v":41781,"vw":5.260402},{"c":5.265,"h":5.27,"l":5.26,"n":119,"o":5.26,"t":"2026-10-19T18:15:00Z","v":26056,"vw":5.266034},{"c":5.275,"h":5.275,"l":5.265,"n":156,"o":5.27,"t":"2026-10-19T18:20:00Z","v":27470,"vw":5.269149},{"c":5.28,"h":5.28,"l":5.27,"n":128,"o":5.275,"t":"2026-10-19T18:25:00Z","v":23216,"vw":5.273316},{"c":5.28,"h":5.2865,"l":5.275,"n":341,"o":5.28,"t":"2026-10-19T18:30:00Z","v":50926,"vw":5.280695},{"c":5.285,"h":5.2872,"l":5.2728,"n":177,"o":5.28,"t":"2026-10-19T18:35:00Z","v":23512,"vw":5.280924},{"c":5.282,"h":5.2899,"l":5.275,"n":178,"o":5.285,"t":"2026-10-19T18:40:00Z","v":40663,"vw":5.280847},{"c":5.275,"h":5.29,"l":5.275,"n":126,"o":5.28,"t":"2026-10-19T18:45:00Z","v":42587,"vw":5.280617},{"c":5.2786,"h":5.28,"l":5.275,"n":103,"o":5.275,"t":"2026-10-19T18:50:00Z","v":34127,"vw":5.27798},{"c":5.26,"h":5.28,"l":5.255,"n":270,"o":5.275,"t":"2026-10-19T18:55:00Z","v":71894,"vw":5.267247},{"c":5.2599,"h":5.26,"l":5.25,"n":162,"o":5.255,"t":"2026-10-19T19:00:00Z","v":32491,"vw":5.258406},{"c":5.255,"h":5.26,"l":5.24,"n":367,"o":5.26,"t":"2026-10-19T19:05:00Z","v":96325,"vw":5.248867},{"c":5.255,"h":5.255,"l":5.245,"n":215,"o":5.2542,"t":"2026-10-19T19:10:00Z","v":30830,"vw":5.251367},{"c":5.245,"h":5.255,"l":5.24,"n":283,"o":5.255,"t":"2026-10-19T19:15:00Z","v":99038,"vw":5.246771},{"c":5.255,"h":5.26,"l":5.2428,"n":175,"o":5.2428,"t":"2026-10-19T19:20:00Z","v":36452,"vw":5.251489},{"c":5.235,"h":5.2572,"l":5.23,"n":397,"o":5.255,"t":"2026-10-19T19:25:00Z","v":68956,"vw":5.24165},{"c":5.2298,"h":5.24,"l":5.222,"n":551,"o":5.23,"t":"2026-10-19T19:30:00Z","v":198259,"vw":5.228565},{"c":5.225,"h":5.23,"l":5.22,"n":235,"o":5.23,"t":"2026-10-19T19:35:00Z","v":27589,"vw":5.22436},{"c":5.24,"h":5.245,"l":5.222,"n":406,"o":5.225,"t":"2026-10-19T19:40:00Z","v":108729,"vw":5.23419},{"c":5.25,"h":5.27,"l":5.24,"n":547,"o":5.24,"t":"2026-10-19T19:45:00Z","v":144798,"vw":5.25463},{"c":5.255,"h":5.26,"l":5.24,"n":388,"o":5.255,"t":"2026-10-19T19:50:00Z","v":88258,"vw":5.251132},{"c":5.235,"h":5.26,"l":5.23,"n":1041,"o":5.26,"t":"2026-10-19T19:55:00Z","v":225395,"vw":5.243214},{"c":5.23,"h":5.24,"l":5.23,"n":24,"o":5.24,"t":"2026-10-19T20:00:00Z","v":414263,"vw":5.239909},{"c":5.235,"h":5.24,"l":5.235,"n":7,"o":5.24,"t":"2026-10-19T20:05:00Z","v":1067,"vw":5.238333},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-19T20:15:00Z","v":125,"vw":5.23},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-10-19T20:30:00Z","v":105,"vw":5.25},{"c":5.2469,"h":5.2469,"l":5.2469,"n":2,"o":5.2469,"t":"2026-10-19T20:35:00Z","v":204,"vw":5.2469},{"c":5.24,"h":5.25,"l":5.22,"n":11,"o":5.23,"t":"2026-10-19T20:40:00Z","v":1826,"vw":5.236457},{"c":5.2538,"h":5.2538,"l":5.2538,"n":2,"o":5.2538,"t":"2026-10-19T20:45:00Z","v":9228,"vw":5.2538},{"c":5.2573,"h":5.2573,"l":5.2538,"n":4,"o":5.2538,"t":"2026-10-19T21:15:00Z","v":634,"vw":5.254967},{"c":5.2516,"h":5.2516,"l":5.2516,"n":1,"o":5.2516,"t":"2026-10-19T21:25:00Z","v":155,"vw":5.2516},{"c":5.25,"h":5.25,"l":5.2492,"n":3,"o":5.2492,"t":"2026-10-19T22:05:00Z","v":1009,"vw":5.2496},{"c":5.2228,"h":5.2228,"l":5.2228,"n":1,"o":5.2228,"t":"2026-10-19T22:40:00Z","v":150,"vw":5.2228},{"c":5.2369,"h":5.2369,"l":5.2369,"n":1,"o":5.2369,"t":"2026-10-19T22:45:00Z","v":200,"vw":5.2369},{"c":5.2231,"h":5.2231,"l":5.2231,"n":1,"o":5.2231,"t":"2026-10-19T23:00:00Z","v":234,"vw":5.2231},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-19T23:05:00Z","v":200,"vw":5.24},{"c":5.2231,"h":5.2231,"l":5.2231,"n":1,"o":5.2231,"t":"2026-10-19T23:35:00Z","v":300,"vw":5.2231},{"c":5.235,"h":5.235,"l":5.235,"n":2,"o":5.235,"t":"2026-10-19T23:40:00Z","v":1402,"vw":5.235},{"c":5.2388,"h":5.2388,"l":5.2388,"n":1,"o":5.2388,"t":"2026-10-19T23:50:00Z","v":100,"vw":5.2388},{"c":5.2396,"h":5.2396,"l":5.2396,"n":2,"o":5.2396,"t":"2026-10-19T23:55:00Z","v":120,"vw":5.2396},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-20T09:15:00Z","v":363,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-20T10:55:00Z","v":110,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-20T11:05:00Z","v":1499,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":7,"o":5.24,"t":"2026-10-20T11:55:00Z","v":1049,"vw":5.24},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-20T12:15:00Z","v":100,"vw":5.23},{"c":5.2741,"h":5.2741,"l":5.2741,"n":3,"o":5.2741,"t":"2026-10-20T12:45:00Z","v":200,"vw":5.2741},{"c":5.24,"h":5.25,"l":5.24,"n":7,"o":5.25,"t":"2026-10-20T13:10:00Z","v":1300,"vw":5.247987},{"c":5.25,"h":5.25,"l":5.24,"n":17,"o":5.25,"t":"2026-10-20T13:20:00Z","v":5231,"vw":5.249122},{"c":5.25,"h":5.25,"l":5.24,"n":22,"o":5.24,"t":"2026-10-20T13:25:00Z","v":1061,"vw":5.2475},{"c":5.255,"h":5.295,"l":5.23,"n":451,"o":5.25,"t":"2026-10-20T13:30:00Z","v":148194,"vw":5.248744},{"c":5.33,"h":5.36,"l":5.26,"n":479,"o":5.26,"t":"2026-10-20T13:35:00Z","v":120762,"vw":5.32212},{"c":5.355,"h":5.3667,"l":5.3329,"n":382,"o":5.335,"t":"2026-10-20T13:40:00Z","v":105332,"vw":5.350627},{"c":5.405,"h":5.415,"l":5.3549,"n":415,"o":5.3572,"t":"2026-10-20T13:45:00Z","v":111512,"vw":5.389727},{"c":5.4079,"h":5.425,"l":5.385,"n":364,"o":5.41,"t":"2026-10-20T13:50:00Z","v":82233,"vw":5.405253},{"c":5.4,"h":5.41,"l":5.3814,"n":252,"o":5.41,"t":"2026-10-20T13:55:00Z","v":42946,"vw":5.392177},{"c":5.4,"h":5.42,"l":5.39,"n":219,"o":5.395,"t":"2026-10-20T14:00:00Z","v":59321,"vw":5.406925},{"c":5.39,"h":5.4,"l":5.39,"n":159,"o":5.4,"t":"2026-10-20T14:05:00Z","v":39116,"vw":5.396284},{"c":5.375,"h":5.39,"l":5.375,"n":136,"o":5.385,"t":"2026-10-20T14:10:00Z","v":14010,"vw":5.384661},{"c":5.375,"h":5.39,"l":5.37,"n":135,"o":5.375,"t":"2026-10-20T14:15:00Z","v":31247,"vw":5.377545},{"c":5.42,"h":5.42,"l":5.375,"n":251,"o":5.375,"t":"2026-10-20T14:20:00Z","v":51828,"vw":5.396113},{"c":5.435,"h":5.435,"l":5.415,"n":161,"o":5.415,"t":"2026-10-20T14:25:00Z","v":58077,"vw":5.425192},{"c":5.41,"h":5.435,"l":5.405,"n":264,"o":5.435,"t":"2026-10-20T14:30:00Z","v":58578,"vw":5.424724},{"c":5.395,"h":5.415,"l":5.3914,"n":143,"o":5.41,"t":"2026-10-20T14:35:00Z","v":26436,"vw":5.403611},{"c":5.415,"h":5.42,"l":5.39,"n":166,"o":5.39,"t":"2026-10-20T14:40:00Z","v":26673,"vw":5.400422},{"c":5.415,"h":5.4258,"l":5.415,"n":219,"o":5.415,"t":"2026-10-20T14:45:00Z","v":46868,"vw":5.4195},{"c":5.43,"h":5.43,"l":5.415,"n":130,"o":5.415,"t":"2026-10-20T14:50:00Z","v":21179,"vw":5.424022},{"c":5.425,"h":5.43,"l":5.42,"n":112,"o":5.428,"t":"2026-10-20T14:55:00Z","v":21604,"vw":5.425369},{"c":5.405,"h":5.43,"l":5.4,"n":145,"o":5.42,"t":"2026-10-20T15:00:00Z","v":20332,"vw":5.411954},{"c":5.405,"h":5.415,"l":5.4,"n":179,"o":5.405,"t":"2026-10-20T15:05:00Z","v":43175,"vw":5.407781},{"c":5.4,"h":5.42,"l":5.395,"n":252,"o":5.41,"t":"2026-10-20T15:10:00Z","v":79835,"vw":5.404531},{"c":5.405,"h":5.41,"l":5.4,"n":105,"o":5.405,"t":"2026-10-20T15:15:00Z","v":29888,"vw":5.405338},{"c":5.3958,"h":5.4058,"l":5.385,"n":137,"o":5.4,"t":"2026-10-20T15:20:00Z","v":18661,"vw":5.393577},{"c":5.385,"h":5.395,"l":5.38,"n":102,"o":5.395,"t":"2026-10-20T15:25:00Z","v":18942,"vw":5.390176},{"c":5.375,"h":5.39,"l":5.37,"n":155,"o":5.385,"t":"2026-10-20T15:30:00Z","v":25056,"vw":5.378414},{"c":5.3866,"h":5.3866,"l":5.37,"n":133,"o":5.37,"t":"2026-10-20T15:35:00Z","v":29427,"vw":5.378579},{"c":5.385,"h":5.395,"l":5.38,"n":93,"o":5.39,"t":"2026-10-20T15:40:00Z","v":23391,"vw":5.388904},{"c":5.3701,"h":5.3865,"l":5.3701,"n":79,"o":5.385,"t":"2026-10-20T15:45:00Z","v":22847,"vw":5.379383},{"c":5.375,"h":5.38,"l":5.36,"n":268,"o":5.375,"t":"2026-10-20T15:50:00Z","v":127791,"vw":5.364921},{"c":5.36,"h":5.3758,"l":5.36,"n":92,"o":5.375,"t":"2026-10-20T15:55:00Z","v":15831,"vw":5.3715},{"c":5.365,"h":5.37,"l":5.36,"n":124,"o":5.365,"t":"2026-10-20T16:00:00Z","v":22416,"vw":5.362337},{"c":5.37,"h":5.37,"l":5.36,"n":57,"o":5.3672,"t":"2026-10-20T16:05:00Z","v":8041,"vw":5.365155},{"c":5.375,"h":5.375,"l":5.36,"n":132,"o":5.36,"t":"2026-10-20T16:10:00Z","v":25238,"vw":5.368887},{"c":5.375,"h":5.3766,"l":5.37,"n":163,"o":5.375,"t":"2026-10-20T16:15:00Z","v":30490,"vw":5.372058},{"c":5.375,"h":5.375,"l":5.37,"n":46,"o":5.37,"t":"2026-10-20T16:20:00Z","v":5339,"vw":5.373065},{"c":5.39,"h":5.39,"l":5.375,"n":141,"o":5.38,"t":"2026-10-20T16:25:00Z","v":26698,"vw":5.380557},{"c":5.395,"h":5.4,"l":5.39,"n":138,"o":5.39,"t":"2026-10-20T16:30:00Z","v":25157,"vw":5.392198},{"c":5.395,"h":5.4,"l":5.394,"n":84,"o":5.3999,"t":"2026-10-20T16:35:00Z","v":13337,"vw":5.394862},{"c":5.395,"h":5.4,"l":5.39,"n":76,"o":5.395,"t":"2026-10-20T16:40:00Z","v":24515,"vw":5.394165},{"c":5.39,"h":5.4,"l":5.39,"n":57,"o":5.39,"t":"2026-10-20T16:45:00Z","v":22851,"vw":5.390507},{"c":5.375,"h":5.395,"l":5.375,"n":179,"o":5.395,"t":"2026-10-20T16:50:00Z","v":30314,"vw":5.386736},{"c":5.3758,"h":5.38,"l":5.37,"n":54,"o":5.375,"t":"2026-10-20T16:55:00Z","v":14052,"vw":5.371249},{"c":5.395,"h":5.4,"l":5.375,"n":199,"o":5.38,"t":"2026-10-20T17:00:00Z","v":52223,"vw":5.388415},{"c":5.405,"h":5.41,"l":5.395,"n":124,"o":5.395,"t":"2026-10-20T17:05:00Z","v":27096,"vw":5.403529},{"c":5.405,"h":5.41,"l":5.4,"n":98,"o":5.405,"t":"2026-10-20T17:10:00Z","v":7563,"vw":5.40477},{"c":5.405,"h":5.41,"l":5.4,"n":65,"o":5.405,"t":"2026-10-20T17:15:00Z","v":5577,"vw":5.404049},{"c":5.405,"h":5.4067,"l":5.395,"n":212,"o":5.4,"t":"2026-10-20T17:20:00Z","v":48910,"vw":5.400607},{"c":5.405,"h":5.41,"l":5.4,"n":85,"o":5.405,"t":"2026-10-20T17:25:00Z","v":11989,"vw":5.404207},{"c":5.405,"h":5.41,"l":5.4028,"n":91,"o":5.405,"t":"2026-10-20T17:30:00Z","v":7660,"vw":5.40607},{"c":5.405,"h":5.41,"l":5.4,"n":138,"o":5.41,"t":"2026-10-20T17:35:00Z","v":15689,"vw":5.404788},{"c":5.4099,"h":5.41,"l":5.4,"n":129,"o":5.405,"t":"2026-10-20T17:40:00Z","v":18313,"vw":5.406433},{"c":5.4131,"h":5.42,"l":5.405,"n":130,"o":5.41,"t":"2026-10-20T17:45:00Z","v":29543,"vw":5.411863},{"c":5.42,"h":5.42,"l":5.4128,"n":134,"o":5.415,"t":"2026-10-20T17:50:00Z","v":20585,"vw":5.416491},{"c":5.42,"h":5.42,"l":5.415,"n":94,"o":5.42,"t":"2026-10-20T17:55:00Z","v":7361,"vw":5.415768},{"c":5.415,"h":5.42,"l":5.41,"n":87,"o":5.415,"t":"2026-10-20T18:00:00Z","v":10378,"vw":5.414804},{"c":5.415,"h":5.415,"l":5.41,"n":164,"o":5.41,"t":"2026-10-20T18:05:00Z","v":12106,"vw":5.414463},{"c":5.415,"h":5.415,"l":5.41,"n":74,"o":5.41,"t":"2026-10-20T18:10:00Z","v":11205,"vw":5.414277},{"c":5.41,"h":5.415,"l":5.4,"n":156,"o":5.415,"t":"2026-10-20T18:15:00Z","v":36520,"vw":5.408662},{"c":5.385,"h":5.405,"l":5.385,"n":205,"o":5.405,"t":"2026-10-20T18:20:00Z","v":56629,"vw":5.395982},{"c":5.3954,"h":5.3954,"l":5.385,"n":95,"o":5.385,"t":"2026-10-20T18:25:00Z","v":27808,"vw":5.39066},{"c":5.395,"h":5.395,"l":5.39,"n":116,"o":5.395,"t":"2026-10-20T18:30:00Z","v":8465,"vw":5.393944},{"c":5.39,"h":5.4,"l":5.39,"n":118,"o":5.395,"t":"2026-10-20T18:35:00Z","v":28775,"vw":5.392421},{"c":5.39,"h":5.39,"l":5.385,"n":136,"o":5.39,"t":"2026-10-20T18:40:00Z","v":22547,"vw":5.388696},{"c":5.395,"h":5.4,"l":5.385,"n":129,"o":5.385,"t":"2026-10-20T18:45:00Z","v":29309,"vw":5.391945},{"c":5.405,"h":5.405,"l":5.39,"n":139,"o":5.395,"t":"2026-10-20T18:50:00Z","v":24358,"vw":5.399126},{"c":5.405,"h":5.405,"l":5.39,"n":237,"o":5.405,"t":"2026-10-20T18:55:00Z","v":92041,"vw":5.399838},{"c":5.41,"h":5.41,"l":5.405,"n":114,"o":5.405,"t":"2026-10-20T19:00:00Z","v":16990,"vw":5.405949},{"c":5.41,"h":5.41,"l":5.405,"n":127,"o":5.405,"t":"2026-10-20T19:05:00Z","v":22916,"vw":5.406837},{"c":5.405,"h":5.41,"l":5.4,"n":157,"o":5.405,"t":"2026-10-20T19:10:00Z","v":39179,"vw":5.405004},{"c":5.4,"h":5.41,"l":5.4,"n":126,"o":5.405,"t":"2026-10-20T19:15:00Z","v":21821,"vw":5.404528},{"c":5.375,"h":5.405,"l":5.375,"n":342,"o":5.4028,"t":"2026-10-20T19:20:00Z","v":101549,"vw":5.392327},{"c":5.37,"h":5.38,"l":5.37,"n":100,"o":5.375,"t":"2026-10-20T19:25:00Z","v":13087,"vw":5.375},{"c":5.355,"h":5.375,"l":5.35,"n":282,"o":5.37,"t":"2026-10-20T19:30:00Z","v":44238,"vw":5.361125},{"c":5.35,"h":5.36,"l":5.34,"n":266,"o":5.36,"t":"2026-10-20T19:35:00Z","v":56671,"vw":5.348866},{"c":5.375,"h":5.38,"l":5.34,"n":399,"o":5.345,"t":"2026-10-20T19:40:00Z","v":142661,"vw":5.360841},{"c":5.375,"h":5.38,"l":5.37,"n":210,"o":5.375,"t":"2026-10-20T19:45:00Z","v":29953,"vw":5.375962},{"c":5.4,"h":5.4,"l":5.37,"n":338,"o":5.37,"t":"2026-10-20T19:50:00Z","v":81048,"vw":5.383395},{"c":5.4,"h":5.41,"l":5.38,"n":1100,"o":5.395,"t":"2026-10-20T19:55:00Z","v":252600,"vw":5.394669},{"c":5.39,"h":5.39,"l":5.39,"n":10,"o":5.39,"t":"2026-10-20T20:00:00Z","v":403915,"vw":5.39},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-20T20:05:00Z","v":150,"vw":5.42},{"c":5.43,"h":5.43,"l":5.37,"n":9,"o":5.39,"t":"2026-10-20T20:15:00Z","v":2595,"vw":5.3886},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-20T20:35:00Z","v":1021,"vw":5.35},{"c":5.4277,"h":5.4277,"l":5.4277,"n":1,"o":5.4277,"t":"2026-10-20T20:45:00Z","v":200,"vw":5.4277},{"c":5.43,"h":5.43,"l":5.4,"n":6,"o":5.4171,"t":"2026-10-20T22:15:00Z","v":1390,"vw":5.410314},{"c":5.4254,"h":5.4254,"l":5.4254,"n":1,"o":5.4254,"t":"2026-10-20T22:25:00Z","v":350,"vw":5.4254},{"c":5.41,"h":5.41,"l":5.41,"n":3,"o":5.41,"t":"2026-10-20T23:05:00Z","v":2000,"vw":5.41},{"c":5.38,"h":5.38,"l":5.38,"n":3,"o":5.38,"t":"2026-10-21T08:00:00Z","v":611,"vw":5.38},{"c":5.3701,"h":5.3701,"l":5.3701,"n":2,"o":5.3701,"t":"2026-10-21T08:05:00Z","v":319,"vw":5.3701},{"c":5.4,"h":5.4,"l":5.4,"n":4,"o":5.4,"t":"2026-10-21T08:15:00Z","v":600,"vw":5.4},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-21T10:00:00Z","v":507,"vw":5.41},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-21T11:20:00Z","v":2000,"vw":5.43},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-21T11:25:00Z","v":499,"vw":5.39},{"c":5.4062,"h":5.4062,"l":5.4062,"n":1,"o":5.4062,"t":"2026-10-21T12:40:00Z","v":450,"vw":5.4062},{"c":5.44,"h":5.465,"l":5.43,"n":5,"o":5.44,"t":"2026-10-21T12:45:00Z","v":1404,"vw":5.44641},{"c":5.4942,"h":5.4942,"l":5.45,"n":5,"o":5.45,"t":"2026-10-21T12:50:00Z","v":4684,"vw":5.478615},{"c":5.5,"h":5.5,"l":5.49,"n":13,"o":5.49,"t":"2026-10-21T12:55:00Z","v":5109,"vw":5.494198},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-21T13:00:00Z","v":184,"vw":5.46},{"c":5.55,"h":5.55,"l":5.5,"n":16,"o":5.5,"t":"2026-10-21T13:10:00Z","v":2206,"vw":5.502381},{"c":5.425,"h":5.48,"l":5.41,"n":421,"o":5.42,"t":"2026-10-21T13:30:00Z","v":109566,"vw":5.437443},{"c":5.44,"h":5.455,"l":5.425,"n":254,"o":5.425,"t":"2026-10-21T13:35:00Z","v":44777,"vw":5.4427},{"c":5.4572,"h":5.47,"l":5.445,"n":229,"o":5.445,"t":"2026-10-21T13:40:00Z","v":47662,"vw":5.453131},{"c":5.47,"h":5.48,"l":5.4501,"n":266,"o":5.46,"t":"2026-10-21T13:45:00Z","v":93261,"vw":5.469273},{"c":5.475,"h":5.4799,"l":5.47,"n":166,"o":5.475,"t":"2026-10-21T13:50:00Z","v":30125,"vw":5.472875},{"c":5.4651,"h":5.48,"l":5.46,"n":99,"o":5.4728,"t":"2026-10-21T13:55:00Z","v":29190,"vw":5.470419},{"c":5.455,"h":5.48,"l":5.455,"n":329,"o":5.47,"t":"2026-10-21T14:00:00Z","v":70699,"vw":5.465641},{"c":5.42,"h":5.455,"l":5.4114,"n":252,"o":5.455,"t":"2026-10-21T14:05:00Z","v":82169,"vw":5.442869},{"c":5.43,"h":5.435,"l":5.4034,"n":234,"o":5.41,"t":"2026-10-21T14:10:00Z","v":47514,"vw":5.41253},{"c":5.4201,"h":5.44,"l":5.415,"n":198,"o":5.43,"t":"2026-10-21T14:15:00Z","v":32235,"vw":5.428247},{"c":5.425,"h":5.43,"l":5.415,"n":261,"o":5.42,"t":"2026-10-21T14:20:00Z","v":68157,"vw":5.421832},{"c":5.45,"h":5.46,"l":5.425,"n":235,"o":5.425,"t":"2026-10-21T14:25:00Z","v":78148,"vw":5.443894},{"c":5.455,"h":5.4599,"l":5.4428,"n":148,"o":5.45,"t":"2026-10-21T14:30:00Z","v":29829,"vw":5.451793},{"c":5.455,"h":5.46,"l":5.45,"n":88,"o":5.455,"t":"2026-10-21T14:35:00Z","v":7986,"vw":5.45511},{"c":5.4428,"h":5.455,"l":5.44,"n":132,"o":5.455,"t":"2026-10-21T14:40:00Z","v":33969,"vw":5.448536},{"c":5.465,"h":5.468,"l":5.45,"n":267,"o":5.45,"t":"2026-10-21T14:45:00Z","v":61664,"vw":5.459352},{"c":5.455,"h":5.465,"l":5.45,"n":106,"o":5.4629,"t":"2026-10-21T14:50:00Z","v":20259,"vw":5.461223},{"c":5.455,"h":5.46,"l":5.44,"n":176,"o":5.455,"t":"2026-10-21T14:55:00Z","v":50323,"vw":5.451236},{"c":5.445,"h":5.46,"l":5.4428,"n":187,"o":5.455,"t":"2026-10-21T15:00:00Z","v":61147,"vw":5.452332},{"c":5.445,"h":5.45,"l":5.4401,"n":109,"o":5.45,"t":"2026-10-21T15:05:00Z","v":15922,"vw":5.444494},{"c":5.445,"h":5.46,"l":5.445,"n":219,"o":5.45,"t":"2026-10-21T15:10:00Z","v":40771,"vw":5.450596},{"c":5.445,"h":5.45,"l":5.44,"n":59,"o":5.445,"t":"2026-10-21T15:15:00Z","v":8812,"vw":5.444934},{"c":5.455,"h":5.455,"l":5.445,"n":150,"o":5.445,"t":"2026-10-21T15:20:00Z","v":25802,"vw":5.450165},{"c":5.465,"h":5.47,"l":5.455,"n":168,"o":5.455,"t":"2026-10-21T15:25:00Z","v":21956,"vw":5.460362},{"c":5.455,"h":5.47,"l":5.455,"n":150,"o":5.465,"t":"2026-10-21T15:30:00Z","v":17065,"vw":5.46139},{"c":5.4572,"h":5.4572,"l":5.45,"n":122,"o":5.455,"t":"2026-10-21T15:35:00Z","v":6568,"vw":5.454454},{"c":5.445,"h":5.455,"l":5.435,"n":204,"o":5.455,"t":"2026-10-21T15:40:00Z","v":45815,"vw":5.441439},{"c":5.445,"h":5.4499,"l":5.442,"n":150,"o":5.445,"t":"2026-10-21T15:45:00Z","v":16465,"vw":5.445979},{"c":5.46,"h":5.46,"l":5.4428,"n":153,"o":5.445,"t":"2026-10-21T15:50:00Z","v":19468,"vw":5.449876},{"c":5.455,"h":5.46,"l":5.45,"n":119,"o":5.455,"t":"2026-10-21T15:55:00Z","v":9099,"vw":5.455348},{"c":5.46,"h":5.46,"l":5.45,"n":148,"o":5.455,"t":"2026-10-21T16:00:00Z","v":25802,"vw":5.454923},{"c":5.455,"h":5.46,"l":5.45,"n":93,"o":5.455,"t":"2026-10-21T16:05:00Z","v":10418,"vw":5.45415},{"c":5.46,"h":5.46,"l":5.455,"n":101,"o":5.455,"t":"2026-10-21T16:10:00Z","v":11566,"vw":5.455355},{"c":5.46,"h":5.46,"l":5.455,"n":105,"o":5.455,"t":"2026-10-21T16:15:00Z","v":7169,"vw":5.456078},{"c":5.455,"h":5.46,"l":5.45,"n":119,"o":5.455,"t":"2026-10-21T16:20:00Z","v":15616,"vw":5.454021},{"c":5.46,"h":5.46,"l":5.455,"n":88,"o":5.46,"t":"2026-10-21T16:25:00Z","v":4476,"vw":5.455957},{"c":5.445,"h":5.465,"l":5.445,"n":207,"o":5.455,"t":"2026-10-21T16:30:00Z","v":38843,"vw":5.457469},{"c":5.46,"h":5.47,"l":5.445,"n":227,"o":5.445,"t":"2026-10-21T16:35:00Z","v":63335,"vw":5.457263},{"c":5.445,"h":5.46,"l":5.44,"n":154,"o":5.46,"t":"2026-10-21T16:40:00Z","v":35051,"vw":5.450699},{"c":5.445,"h":5.4476,"l":5.44,"n":67,"o":5.445,"t":"2026-10-21T16:45:00Z","v":5530,"vw":5.445896},{"c":5.4272,"h":5.445,"l":5.425,"n":130,"o":5.44,"t":"2026-10-21T16:50:00Z","v":20167,"vw":5.434975},{"c":5.425,"h":5.43,"l":5.42,"n":122,"o":5.425,"t":"2026-10-21T16:55:00Z","v":25019,"vw":5.426754},{"c":5.435,"h":5.44,"l":5.425,"n":252,"o":5.425,"t":"2026-10-21T17:00:00Z","v":60160,"vw":5.432283},{"c":5.445,"h":5.45,"l":5.43,"n":146,"o":5.43,"t":"2026-10-21T17:05:00Z","v":26265,"vw":5.440588},{"c":5.435,"h":5.445,"l":5.43,"n":76,"o":5.445,"t":"2026-10-21T17:10:00Z","v":9233,"vw":5.439378},{"c":5.43,"h":5.4399,"l":5.43,"n":102,"o":5.435,"t":"2026-10-21T17:15:00Z","v":8381,"vw":5.435466},{"c":5.435,"h":5.435,"l":5.43,"n":55,"o":5.435,"t":"2026-10-21T17:20:00Z","v":3293,"vw":5.434128},{"c":5.4328,"h":5.435,"l":5.425,"n":161,"o":5.43,"t":"2026-10-21T17:25:00Z","v":29647,"vw":5.429486},{"c":5.425,"h":5.435,"l":5.425,"n":148,"o":5.435,"t":"2026-10-21T17:30:00Z","v":15017,"vw":5.428785},{"c":5.435,"h":5.435,"l":5.425,"n":100,"o":5.425,"t":"2026-10-21T17:35:00Z","v":11028,"vw":5.429823},{"c":5.435,"h":5.435,"l":5.435,"n":80,"o":5.435,"t":"2026-10-21T17:40:00Z","v":7114,"vw":5.435},{"c":5.425,"h":5.435,"l":5.42,"n":132,"o":5.435,"t":"2026-10-21T17:45:00Z","v":12884,"vw":5.42901},{"c":5.425,"h":5.435,"l":5.425,"n":230,"o":5.425,"t":"2026-10-21T17:50:00Z","v":42816,"vw":5.43068},{"c":5.415,"h":5.4267,"l":5.415,"n":85,"o":5.425,"t":"2026-10-21T17:55:00Z","v":13247,"vw":5.420394},{"c":5.415,"h":5.4199,"l":5.41,"n":132,"o":5.415,"t":"2026-10-21T18:00:00Z","v":11332,"vw":5.416895},{"c":5.415,"h":5.42,"l":5.41,"n":106,"o":5.415,"t":"2026-10-21T18:05:00Z","v":15117,"vw":5.414429},{"c":5.4168,"h":5.42,"l":5.41,"n":116,"o":5.415,"t":"2026-10-21T18:10:00Z","v":25774,"vw":5.41531},{"c":5.425,"h":5.425,"l":5.414,"n":165,"o":5.415,"t":"2026-10-21T18:15:00Z","v":19217,"vw":5.418579},{"c":5.415,"h":5.42,"l":5.415,"n":144,"o":5.42,"t":"2026-10-21T18:20:00Z","v":22370,"vw":5.41941},{"c":5.415,"h":5.415,"l":5.41,"n":105,"o":5.415,"t":"2026-10-21T18:25:00Z","v":6403,"vw":5.414891},{"c":5.41,"h":5.4199,"l":5.41,"n":151,"o":5.415,"t":"2026-10-21T18:30:00Z","v":19174,"vw":5.413895},{"c":5.425,"h":5.425,"l":5.41,"n":202,"o":5.415,"t":"2026-10-21T18:35:00Z","v":24124,"vw":5.418294},{"c":5.425,"h":5.43,"l":5.42,"n":142,"o":5.425,"t":"2026-10-21T18:40:00Z","v":10626,"vw":5.426211},{"c":5.415,"h":5.43,"l":5.41,"n":300,"o":5.425,"t":"2026-10-21T18:45:00Z","v":69020,"vw":5.417999},{"c":5.415,"h":5.4166,"l":5.41,"n":113,"o":5.41,"t":"2026-10-21T18:50:00Z","v":13170,"vw":5.414928},{"c":5.413,"h":5.415,"l":5.405,"n":628,"o":5.415,"t":"2026-10-21T18:55:00Z","v":200372,"vw":5.410663},{"c":5.41,"h":5.42,"l":5.41,"n":127,"o":5.415,"t":"2026-10-21T19:00:00Z","v":14469,"vw":5.415454},{"c":5.41,"h":5.4199,"l":5.405,"n":216,"o":5.415,"t":"2026-10-21T19:05:00Z","v":53843,"vw":5.410279},{"c":5.405,"h":5.41,"l":5.4,"n":141,"o":5.405,"t":"2026-10-21T19:10:00Z","v":12667,"vw":5.40669},{"c":5.415,"h":5.415,"l":5.4,"n":201,"o":5.405,"t":"2026-10-21T19:15:00Z","v":24705,"vw":5.40915},{"c":5.4229,"h":5.4299,"l":5.41,"n":186,"o":5.415,"t":"2026-10-21T19:20:00Z","v":36215,"vw":5.42254},{"c":5.435,"h":5.44,"l":5.425,"n":212,"o":5.43,"t":"2026-10-21T19:25:00Z","v":20027,"vw":5.434047},{"c":5.425,"h":5.4372,"l":5.42,"n":262,"o":5.435,"t":"2026-10-21T19:30:00Z","v":29546,"vw":5.429311},{"c":5.425,"h":5.43,"l":5.41,"n":254,"o":5.425,"t":"2026-10-21T19:35:00Z","v":29643,"vw":5.420279},{"c":5.425,"h":5.4299,"l":5.42,"n":239,"o":5.42,"t":"2026-10-21T19:40:00Z","v":24347,"vw":5.424811},{"c":5.43,"h":5.43,"l":5.41,"n":433,"o":5.425,"t":"2026-10-21T19:45:00Z","v":82741,"vw":5.422914},{"c":5.44,"h":5.44,"l":5.4221,"n":304,"o":5.4225,"t":"2026-10-21T19:50:00Z","v":26392,"vw":5.432351},{"c":5.43,"h":5.44,"l":5.41,"n":963,"o":5.44,"t":"2026-10-21T19:55:00Z","v":164859,"vw":5.425489},{"c":5.42,"h":5.42,"l":5.42,"n":13,"o":5.42,"t":"2026-10-21T20:00:00Z","v":327629,"vw":5.42},{"c":5.435,"h":5.435,"l":5.435,"n":2,"o":5.435,"t":"2026-10-21T20:05:00Z","v":125,"vw":5.435},{"c":5.4,"h":5.4,"l":5.4,"n":8,"o":5.4,"t":"2026-10-21T20:10:00Z","v":143,"vw":5.4},{"c":5.4037,"h":5.4037,"l":5.4037,"n":2,"o":5.4037,"t":"2026-10-21T20:55:00Z","v":210,"vw":5.4037},{"c":5.44,"h":5.44,"l":5.44,"n":2,"o":5.44,"t":"2026-10-21T21:15:00Z","v":262,"vw":5.44},{"c":5.4209,"h":5.4209,"l":5.4209,"n":2,"o":5.4209,"t":"2026-10-21T22:15:00Z","v":155,"vw":5.4209},{"c":5.42,"h":5.42,"l":5.42,"n":6,"o":5.42,"t":"2026-10-21T22:40:00Z","v":1230,"vw":5.42},{"c":5.43,"h":5.43,"l":5.43,"n":3,"o":5.43,"t":"2026-10-21T23:20:00Z","v":104,"vw":5.43},{"c":5.4376,"h":5.4376,"l":5.4376,"n":2,"o":5.4376,"t":"2026-10-21T23:25:00Z","v":125,"vw":5.4376},{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-10-22T08:00:00Z","v":121,"vw":5.45},{"c":5.43,"h":5.44,"l":5.4,"n":19,"o":5.43,"t":"2026-10-22T11:00:00Z","v":1148,"vw":5.417653},{"c":5.42,"h":5.42,"l":5.42,"n":7,"o":5.42,"t":"2026-10-22T12:50:00Z","v":206,"vw":5.42},{"c":5.4,"h":5.4,"l":5.4,"n":8,"o":5.4,"t":"2026-10-22T13:00:00Z","v":239,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":9,"o":5.4,"t":"2026-10-22T13:25:00Z","v":1376,"vw":5.4},{"c":5.47,"h":5.47,"l":5.405,"n":274,"o":5.42,"t":"2026-10-22T13:30:00Z","v":87074,"vw":5.422266},{"c":5.48,"h":5.485,"l":5.462,"n":172,"o":5.47,"t":"2026-10-22T13:35:00Z","v":39973,"vw":5.472244},{"c":5.525,"h":5.525,"l":5.4814,"n":229,"o":5.4828,"t":"2026-10-22T13:40:00Z","v":43475,"vw":5.497143},{"c":5.545,"h":5.545,"l":5.5,"n":786,"o":5.52,"t":"2026-10-22T13:45:00Z","v":228346,"vw":5.517029},{"c":5.525,"h":5.545,"l":5.5102,"n":82,"o":5.5429,"t":"2026-10-22T13:50:00Z","v":16772,"vw":5.527208},{"c":5.56,"h":5.56,"l":5.5272,"n":160,"o":5.53,"t":"2026-10-22T13:55:00Z","v":94729,"vw":5.55189},{"c":5.565,"h":5.575,"l":5.555,"n":158,"o":5.555,"t":"2026-10-22T14:00:00Z","v":44910,"vw":5.565301},{"c":5.545,"h":5.585,"l":5.54,"n":190,"o":5.565,"t":"2026-10-22T14:05:00Z","v":67243,"vw":5.568536},{"c":5.56,"h":5.565,"l":5.54,"n":170,"o":5.545,"t":"2026-10-22T14:10:00Z","v":48916,"vw":5.553895},{"c":5.56,"h":5.565,"l":5.555,"n":122,"o":5.56,"t":"2026-10-22T14:15:00Z","v":52975,"vw":5.559801},{"c":5.56,"h":5.57,"l":5.55,"n":130,"o":5.555,"t":"2026-10-22T14:20:00Z","v":57972,"vw":5.561992},{"c":5.56,"h":5.565,"l":5.55,"n":128,"o":5.565,"t":"2026-10-22T14:25:00Z","v":49817,"vw":5.558834},{"c":5.535,"h":5.565,"l":5.535,"n":230,"o":5.56,"t":"2026-10-22T14:30:00Z","v":99969,"vw":5.551791},{"c":5.525,"h":5.5372,"l":5.5133,"n":154,"o":5.5302,"t":"2026-10-22T14:35:00Z","v":30472,"vw":5.522224},{"c":5.52,"h":5.53,"l":5.52,"n":70,"o":5.5228,"t":"2026-10-22T14:40:00Z","v":15192,"vw":5.528152},{"c":5.525,"h":5.535,"l":5.52,"n":128,"o":5.525,"t":"2026-10-22T14:45:00Z","v":20075,"vw":5.52914},{"c":5.525,"h":5.525,"l":5.515,"n":140,"o":5.525,"t":"2026-10-22T14:50:00Z","v":47607,"vw":5.516516},{"c":5.52,"h":5.5299,"l":5.51,"n":119,"o":5.5272,"t":"2026-10-22T14:55:00Z","v":15299,"vw":5.51795},{"c":5.515,"h":5.525,"l":5.51,"n":107,"o":5.52,"t":"2026-10-22T15:00:00Z","v":18899,"vw":5.520101},{"c":5.5172,"h":5.5199,"l":5.505,"n":115,"o":5.515,"t":"2026-10-22T15:05:00Z","v":33996,"vw":5.513504},{"c":5.515,"h":5.52,"l":5.51,"n":62,"o":5.5121,"t":"2026-10-22T15:10:00Z","v":9921,"vw":5.514523},{"c":5.52,"h":5.525,"l":5.5129,"n":97,"o":5.515,"t":"2026-10-22T15:15:00Z","v":11783,"vw":5.519661},{"c":5.505,"h":5.525,"l":5.5,"n":198,"o":5.525,"t":"2026-10-22T15:20:00Z","v":57932,"vw":5.508765},{"c":5.5,"h":5.505,"l":5.495,"n":161,"o":5.505,"t":"2026-10-22T15:25:00Z","v":19297,"vw":5.500546},{"c":5.5,"h":5.51,"l":5.5,"n":98,"o":5.5,"t":"2026-10-22T15:30:00Z","v":15452,"vw":5.504049},{"c":5.51,"h":5.52,"l":5.5,"n":145,"o":5.5001,"t":"2026-10-22T15:35:00Z","v":19518,"vw":5.508289},{"c":5.51,"h":5.5272,"l":5.51,"n":144,"o":5.515,"t":"2026-10-22T15:40:00Z","v":44065,"vw":5.518598},{"c":5.525,"h":5.525,"l":5.51,"n":99,"o":5.51,"t":"2026-10-22T15:45:00Z","v":14840,"vw":5.517547},{"c":5.535,"h":5.54,"l":5.525,"n":129,"o":5.525,"t":"2026-10-22T15:50:00Z","v":13125,"vw":5.531729},{"c":5.545,"h":5.546,"l":5.535,"n":137,"o":5.535,"t":"2026-10-22T15:55:00Z","v":23597,"vw":5.540733},{"c":5.545,"h":5.55,"l":5.54,"n":80,"o":5.545,"t":"2026-10-22T16:00:00Z","v":30796,"vw":5.544885},{"c":5.535,"h":5.5481,"l":5.535,"n":160,"o":5.5481,"t":"2026-10-22T16:05:00Z","v":39035,"vw":5.540719},{"c":5.525,"h":5.54,"l":5.525,"n":113,"o":5.535,"t":"2026-10-22T16:10:00Z","v":29815,"vw":5.531061},{"c":5.545,"h":5.5468,"l":5.525,"n":132,"o":5.525,"t":"2026-10-22T16:15:00Z","v":29451,"vw":5.539134},{"c":5.535,"h":5.545,"l":5.535,"n":103,"o":5.544,"t":"2026-10-22T16:20:00Z","v":20284,"vw":5.539305},{"c":5.545,"h":5.55,"l":5.535,"n":108,"o":5.535,"t":"2026-10-22T16:25:00Z","v":20915,"vw":5.542981},{"c":5.545,"h":5.55,"l":5.54,"n":96,"o":5.545,"t":"2026-10-22T16:30:00Z","v":49553,"vw":5.544152},{"c":5.54,"h":5.5499,"l":5.54,"n":155,"o":5.545,"t":"2026-10-22T16:35:00Z","v":23586,"vw":5.541705},{"c":5.555,"h":5.555,"l":5.535,"n":156,"o":5.535,"t":"2026-10-22T16:40:00Z","v":16769,"vw":5.547067},{"c":5.555,"h":5.56,"l":5.55,"n":86,"o":5.555,"t":"2026-10-22T16:45:00Z","v":34829,"vw":5.558704},{"c":5.545,"h":5.56,"l":5.54,"n":178,"o":5.555,"t":"2026-10-22T16:50:00Z","v":33423,"vw":5.55047},{"c":5.545,"h":5.5479,"l":5.545,"n":78,"o":5.545,"t":"2026-10-22T16:55:00Z","v":9254,"vw":5.545193},{"c":5.545,"h":5.55,"l":5.535,"n":153,"o":5.545,"t":"2026-10-22T17:00:00Z","v":25956,"vw":5.540752},{"c":5.55,"h":5.55,"l":5.53,"n":120,"o":5.54,"t":"2026-10-22T17:05:00Z","v":14874,"vw":5.538983},{"c":5.53,"h":5.55,"l":5.53,"n":163,"o":5.55,"t":"2026-10-22T17:10:00Z","v":19878,"vw":5.541063},{"c":5.535,"h":5.545,"l":5.535,"n":110,"o":5.54,"t":"2026-10-22T17:15:00Z","v":18629,"vw":5.539073},{"c":5.535,"h":5.54,"l":5.53,"n":86,"o":5.535,"t":"2026-10-22T17:20:00Z","v":10198,"vw":5.534875},{"c":5.535,"h":5.54,"l":5.53,"n":86,"o":5.535,"t":"2026-10-22T17:25:00Z","v":5477,"vw":5.537056},{"c":5.54,"h":5.54,"l":5.53,"n":124,"o":5.535,"t":"2026-10-22T17:30:00Z","v":4229,"vw":5.535457},{"c":5.5366,"h":5.54,"l":5.535,"n":108,"o":5.54,"t":"2026-10-22T17:35:00Z","v":4782,"vw":5.537632},{"c":5.54,"h":5.54,"l":5.535,"n":110,"o":5.5399,"t":"2026-10-22T17:40:00Z","v":14527,"vw":5.537778},{"c":5.545,"h":5.545,"l":5.535,"n":163,"o":5.54,"t":"2026-10-22T17:45:00Z","v":21087,"vw":5.541622},{"c":5.535,"h":5.55,"l":5.53,"n":246,"o":5.545,"t":"2026-10-22T17:50:00Z","v":70734,"vw":5.533139},{"c":5.525,"h":5.54,"l":5.525,"n":126,"o":5.54,"t":"2026-10-22T17:55:00Z","v":20280,"vw":5.533935},{"c":5.525,"h":5.525,"l":5.52,"n":105,"o":5.525,"t":"2026-10-22T18:00:00Z","v":8984,"vw":5.524631},{"c":5.535,"h":5.54,"l":5.525,"n":177,"o":5.525,"t":"2026-10-22T18:05:00Z","v":27500,"vw":5.531576},{"c":5.545,"h":5.545,"l":5.53,"n":199,"o":5.535,"t":"2026-10-22T18:10:00Z","v":33909,"vw":5.537723},{"c":5.545,"h":5.5499,"l":5.54,"n":97,"o":5.545,"t":"2026-10-22T18:15:00Z","v":5950,"vw":5.545681},{"c":5.55,"h":5.55,"l":5.545,"n":168,"o":5.545,"t":"2026-10-22T18:20:00Z","v":13026,"vw":5.548123},{"c":5.5599,"h":5.56,"l":5.545,"n":216,"o":5.545,"t":"2026-10-22T18:25:00Z","v":21938,"vw":5.551857},{"c":5.555,"h":5.56,"l":5.55,"n":135,"o":5.555,"t":"2026-10-22T18:30:00Z","v":10283,"vw":5.554545},{"c":5.555,"h":5.555,"l":5.54,"n":332,"o":5.555,"t":"2026-10-22T18:35:00Z","v":95692,"vw":5.549145},{"c":5.545,"h":5.5599,"l":5.545,"n":133,"o":5.555,"t":"2026-10-22T18:40:00Z","v":13565,"vw":5.549768},{"c":5.555,"h":5.56,"l":5.545,"n":211,"o":5.545,"t":"2026-10-22T18:45:00Z","v":39833,"vw":5.55321},{"c":5.555,"h":5.56,"l":5.55,"n":134,"o":5.555,"t":"2026-10-22T18:50:00Z","v":36650,"vw":5.557516},{"c":5.555,"h":5.555,"l":5.5429,"n":247,"o":5.555,"t":"2026-10-22T18:55:00Z","v":38094,"vw":5.549867},{"c":5.56,"h":5.56,"l":5.545,"n":182,"o":5.555,"t":"2026-10-22T19:00:00Z","v":41132,"vw":5.552582},{"c":5.5528,"h":5.57,"l":5.545,"n":307,"o":5.56,"t":"2026-10-22T19:05:00Z","v":94985,"vw":5.557632},{"c":5.545,"h":5.5529,"l":5.54,"n":107,"o":5.5529,"t":"2026-10-22T19:10:00Z","v":10177,"vw":5.547249},{"c":5.525,"h":5.545,"l":5.52,"n":272,"o":5.54,"t":"2026-10-22T19:15:00Z","v":89388,"vw":5.531967},{"c":5.5328,"h":5.5372,"l":5.525,"n":164,"o":5.525,"t":"2026-10-22T19:20:00Z","v":22309,"vw":5.530224},{"c":5.525,"h":5.535,"l":5.525,"n":157,"o":5.535,"t":"2026-10-22T19:25:00Z","v":35935,"vw":5.529138},{"c":5.525,"h":5.53,"l":5.51,"n":321,"o":5.53,"t":"2026-10-22T19:30:00Z","v":76947,"vw":5.519845},{"c":5.52,"h":5.53,"l":5.514,"n":362,"o":5.525,"t":"2026-10-22T19:35:00Z","v":87077,"vw":5.520155},{"c":5.5156,"h":5.5272,"l":5.515,"n":272,"o":5.525,"t":"2026-10-22T19:40:00Z","v":34741,"vw":5.52032},{"c":5.52,"h":5.525,"l":5.5,"n":402,"o":5.515,"t":"2026-10-22T19:45:00Z","v":92555,"vw":5.51155},{"c":5.53,"h":5.54,"l":5.525,"n":332,"o":5.525,"t":"2026-10-22T19:50:00Z","v":71193,"vw":5.530342},{"c":5.52,"h":5.54,"l":5.51,"n":998,"o":5.525,"t":"2026-10-22T19:55:00Z","v":235392,"vw":5.521194},{"c":5.54,"h":5.5483,"l":5.52,"n":26,"o":5.52,"t":"2026-10-22T20:00:00Z","v":479735,"vw":5.520023},{"c":5.5483,"h":5.5483,"l":5.5483,"n":2,"o":5.5483,"t":"2026-10-22T20:05:00Z","v":101,"vw":5.5483},{"c":5.5285,"h":5.5285,"l":5.5285,"n":1,"o":5.5285,"t":"2026-10-22T20:15:00Z","v":1850,"vw":5.5285},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-10-22T20:35:00Z","v":122,"vw":5.53},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-10-22T20:50:00Z","v":200,"vw":5.52},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-10-22T21:15:00Z","v":1250,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-10-22T21:20:00Z","v":700,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-22T21:25:00Z","v":500,"vw":5.53},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-10-22T21:30:00Z","v":159,"vw":5.52},{"c":5.5278,"h":5.53,"l":5.5278,"n":6,"o":5.53,"t":"2026-10-22T22:00:00Z","v":4844,"vw":5.52895},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-22T22:05:00Z","v":100,"vw":5.52},{"c":5.5298,"h":5.5298,"l":5.5298,"n":1,"o":5.5298,"t":"2026-10-22T22:10:00Z","v":150,"vw":5.5298},{"c":5.5285,"h":5.5285,"l":5.5285,"n":1,"o":5.5285,"t":"2026-10-22T22:25:00Z","v":100,"vw":5.5285},{"c":5.5284,"h":5.5284,"l":5.5284,"n":1,"o":5.5284,"t":"2026-10-22T22:30:00Z","v":100,"vw":5.5284},{"c":5.5297,"h":5.5297,"l":5.5297,"n":1,"o":5.5297,"t":"2026-10-22T23:45:00Z","v":100,"vw":5.5297},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-22T23:55:00Z","v":200,"vw":5.53},{"c":5.59,"h":5.59,"l":5.59,"n":2,"o":5.59,"t":"2026-10-23T09:15:00Z","v":200,"vw":5.59},{"c":5.52,"h":5.52,"l":5.52,"n":3,"o":5.52,"t":"2026-10-23T09:35:00Z","v":152,"vw":5.52},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-23T10:25:00Z","v":100,"vw":5.52},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-23T11:20:00Z","v":2582,"vw":5.5},{"c":5.5433,"h":5.5433,"l":5.5433,"n":1,"o":5.5433,"t":"2026-10-23T11:45:00Z","v":180,"vw":5.5433},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-10-23T11:55:00Z","v":1003,"vw":5.53},{"c":5.52,"h":5.52,"l":5.52,"n":7,"o":5.52,"t":"2026-10-23T12:00:00Z","v":2240,"vw":5.52},{"c":5.5143,"h":5.5143,"l":5.5143,"n":3,"o":5.5143,"t":"2026-10-23T12:45:00Z","v":1002,"vw":5.5143},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-23T13:05:00Z","v":100,"vw":5.54},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-23T13:10:00Z","v":165,"vw":5.55},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-23T13:15:00Z","v":990,"vw":5.54},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-10-23T13:20:00Z","v":105,"vw":5.53},{"c":5.51,"h":5.53,"l":5.51,"n":33,"o":5.53,"t":"2026-10-23T13:25:00Z","v":3940,"vw":5.525432},{"c":5.485,"h":5.53,"l":5.465,"n":440,"o":5.51,"t":"2026-10-23T13:30:00Z","v":117856,"vw":5.499025},{"c":5.465,"h":5.5,"l":5.465,"n":249,"o":5.48,"t":"2026-10-23T13:35:00Z","v":79381,"vw":5.482087},{"c":5.475,"h":5.4872,"l":5.465,"n":140,"o":5.465,"t":"2026-10-23T13:40:00Z","v":45354,"vw":5.475918},{"c":5.475,"h":5.495,"l":5.46,"n":290,"o":5.475,"t":"2026-10-23T13:45:00Z","v":76841,"vw":5.476164},{"c":5.44,"h":5.4772,"l":5.425,"n":280,"o":5.4772,"t":"2026-10-23T13:50:00Z","v":59694,"vw":5.449966},{"c":5.44,"h":5.445,"l":5.43,"n":224,"o":5.4372,"t":"2026-10-23T13:55:00Z","v":48798,"vw":5.437278},{"c":5.425,"h":5.45,"l":5.415,"n":467,"o":5.4372,"t":"2026-10-23T14:00:00Z","v":86718,"vw":5.427581},{"c":5.405,"h":5.425,"l":5.4,"n":152,"o":5.425,"t":"2026-10-23T14:05:00Z","v":58203,"vw":5.409605},{"c":5.41,"h":5.41,"l":5.3909,"n":237,"o":5.405,"t":"2026-10-23T14:10:00Z","v":68460,"vw":5.398697},{"c":5.405,"h":5.41,"l":5.4,"n":158,"o":5.41,"t":"2026-10-23T14:15:00Z","v":24815,"vw":5.404872},{"c":5.4007,"h":5.41,"l":5.4,"n":134,"o":5.405,"t":"2026-10-23T14:20:00Z","v":17819,"vw":5.403208},{"c":5.405,"h":5.4072,"l":5.4,"n":96,"o":5.405,"t":"2026-10-23T14:25:00Z","v":10710,"vw":5.40232},{"c":5.39,"h":5.41,"l":5.39,"n":204,"o":5.405,"t":"2026-10-23T14:30:00Z","v":69190,"vw":5.399537},{"c":5.42,"h":5.42,"l":5.39,"n":226,"o":5.395,"t":"2026-10-23T14:35:00Z","v":76189,"vw":5.404221},{"c":5.43,"h":5.43,"l":5.4129,"n":206,"o":5.415,"t":"2026-10-23T14:40:00Z","v":29976,"vw":5.420205},{"c":5.435,"h":5.44,"l":5.42,"n":210,"o":5.42,"t":"2026-10-23T14:45:00Z","v":32591,"vw":5.430795},{"c":5.43,"h":5.44,"l":5.43,"n":136,"o":5.435,"t":"2026-10-23T14:50:00Z","v":38899,"vw":5.43761},{"c":5.435,"h":5.44,"l":5.43,"n":119,"o":5.43,"t":"2026-10-23T14:55:00Z","v":38743,"vw":5.43834},{"c":5.445,"h":5.4479,"l":5.425,"n":266,"o":5.435,"t":"2026-10-23T15:00:00Z","v":58417,"vw":5.437083},{"c":5.4399,"h":5.45,"l":5.435,"n":155,"o":5.445,"t":"2026-10-23T15:05:00Z","v":30097,"vw":5.441017},{"c":5.435,"h":5.445,"l":5.435,"n":194,"o":5.435,"t":"2026-10-23T15:10:00Z","v":51898,"vw":5.439574},{"c":5.455,"h":5.46,"l":5.435,"n":228,"o":5.435,"t":"2026-10-23T15:15:00Z","v":77953,"vw":5.448995},{"c":5.47,"h":5.47,"l":5.455,"n":209,"o":5.455,"t":"2026-10-23T15:20:00Z","v":44526,"vw":5.460262},{"c":5.485,"h":5.495,"l":5.47,"n":194,"o":5.47,"t":"2026-10-23T15:25:00Z","v":61581,"vw":5.486026},{"c":5.4899,"h":5.49,"l":5.48,"n":156,"o":5.485,"t":"2026-10-23T15:30:00Z","v":27010,"vw":5.484534},{"c":5.475,"h":5.49,"l":5.4614,"n":184,"o":5.49,"t":"2026-10-23T15:35:00Z","v":57716,"vw":5.477435},{"c":5.46,"h":5.48,"l":5.46,"n":94,"o":5.475,"t":"2026-10-23T15:40:00Z","v":19146,"vw":5.468772},{"c":5.465,"h":5.47,"l":5.46,"n":70,"o":5.465,"t":"2026-10-23T15:45:00Z","v":16604,"vw":5.467929},{"c":5.465,"h":5.47,"l":5.46,"n":84,"o":5.465,"t":"2026-10-23T15:50:00Z","v":11075,"vw":5.465268},{"c":5.475,"h":5.48,"l":5.46,"n":149,"o":5.465,"t":"2026-10-23T15:55:00Z","v":34765,"vw":5.469728},{"c":5.4699,"h":5.475,"l":5.465,"n":125,"o":5.475,"t":"2026-10-23T16:00:00Z","v":15846,"vw":5.470507},{"c":5.465,"h":5.47,"l":5.465,"n":55,"o":5.47,"t":"2026-10-23T16:05:00Z","v":3437,"vw":5.466365},{"c":5.46,"h":5.47,"l":5.455,"n":170,"o":5.465,"t":"2026-10-23T16:10:00Z","v":39336,"vw":5.460688},{"c":5.46,"h":5.47,"l":5.46,"n":70,"o":5.47,"t":"2026-10-23T16:15:00Z","v":5459,"vw":5.466988},{"c":5.47,"h":5.47,"l":5.465,"n":52,"o":5.465,"t":"2026-10-23T16:20:00Z","v":4433,"vw":5.465898},{"c":5.465,"h":5.4699,"l":5.465,"n":68,"o":5.465,"t":"2026-10-23T16:25:00Z","v":11625,"vw":5.466059},{"c":5.4799,"h":5.48,"l":5.4634,"n":143,"o":5.465,"t":"2026-10-23T16:30:00Z","v":34909,"vw":5.47074},{"c":5.48,"h":5.48,"l":5.465,"n":161,"o":5.475,"t":"2026-10-23T16:35:00Z","v":29759,"vw":5.470632},{"c":5.485,"h":5.485,"l":5.4799,"n":57,"o":5.48,"t":"2026-10-23T16:40:00Z","v":12015,"vw":5.480895},{"c":5.485,"h":5.495,"l":5.485,"n":134,"o":5.485,"t":"2026-10-23T16:45:00Z","v":16796,"vw":5.490079},{"c":5.485,"h":5.49,"l":5.485,"n":36,"o":5.485,"t":"2026-10-23T16:50:00Z","v":3849,"vw":5.488329},{"c":5.485,"h":5.49,"l":5.48,"n":98,"o":5.485,"t":"2026-10-23T16:55:00Z","v":61981,"vw":5.480807},{"c":5.475,"h":5.49,"l":5.475,"n":138,"o":5.485,"t":"2026-10-23T17:00:00Z","v":20554,"vw":5.480984},{"c":5.4728,"h":5.48,"l":5.47,"n":104,"o":5.475,"t":"2026-10-23T17:05:00Z","v":14821,"vw":5.472113},{"c":5.475,"h":5.475,"l":5.47,"n":90,"o":5.47,"t":"2026-10-23T17:10:00Z","v":6053,"vw":5.474745},{"c":5.475,"h":5.48,"l":5.47,"n":79,"o":5.475,"t":"2026-10-23T17:15:00Z","v":7322,"vw":5.475824},{"c":5.465,"h":5.48,"l":5.465,"n":155,"o":5.48,"t":"2026-10-23T17:20:00Z","v":27998,"vw":5.470502},{"c":5.4799,"h":5.48,"l":5.465,"n":158,"o":5.465,"t":"2026-10-23T17:25:00Z","v":54728,"vw":5.469531},{"c":5.475,"h":5.48,"l":5.47,"n":99,"o":5.475,"t":"2026-10-23T17:30:00Z","v":4720,"vw":5.474922},{"c":5.48,"h":5.48,"l":5.475,"n":99,"o":5.48,"t":"2026-10-23T17:35:00Z","v":8975,"vw":5.478788},{"c":5.47,"h":5.475,"l":5.4649,"n":177,"o":5.47,"t":"2026-10-23T17:40:00Z","v":56103,"vw":5.470317},{"c":5.48,"h":5.48,"l":5.465,"n":122,"o":5.465,"t":"2026-10-23T17:45:00Z","v":20880,"vw":5.473943},{"c":5.475,"h":5.48,"l":5.475,"n":75,"o":5.475,"t":"2026-10-23T17:50:00Z","v":6111,"vw":5.476222},{"c":5.4872,"h":5.49,"l":5.475,"n":121,"o":5.4772,"t":"2026-10-23T17:55:00Z","v":23172,"vw":5.480447},{"c":5.475,"h":5.4801,"l":5.47,"n":140,"o":5.48,"t":"2026-10-23T18:00:00Z","v":33217,"vw":5.478729},{"c":5.485,"h":5.485,"l":5.475,"n":116,"o":5.475,"t":"2026-10-23T18:05:00Z","v":16187,"vw":5.481889},{"c":5.485,"h":5.49,"l":5.48,"n":99,"o":5.485,"t":"2026-10-23T18:10:00Z","v":11790,"vw":5.486129},{"c":5.485,"h":5.49,"l":5.485,"n":107,"o":5.485,"t":"2026-10-23T18:15:00Z","v":12742,"vw":5.488257},{"c":5.49,"h":5.49,"l":5.485,"n":78,"o":5.485,"t":"2026-10-23T18:20:00Z","v":6635,"vw":5.488453},{"c":5.495,"h":5.5,"l":5.49,"n":121,"o":5.49,"t":"2026-10-23T18:25:00Z","v":38038,"vw":5.491827},{"c":5.495,"h":5.5,"l":5.49,"n":112,"o":5.4999,"t":"2026-10-23T18:30:00Z","v":7855,"vw":5.495711},{"c":5.4928,"h":5.5,"l":5.49,"n":140,"o":5.495,"t":"2026-10-23T18:35:00Z","v":53129,"vw":5.49399},{"c":5.5,"h":5.5,"l":5.495,"n":78,"o":5.495,"t":"2026-10-23T18:40:00Z","v":16638,"vw":5.498476},{"c":5.505,"h":5.51,"l":5.495,"n":183,"o":5.495,"t":"2026-10-23T18:45:00Z","v":34237,"vw":5.501672},{"c":5.505,"h":5.52,"l":5.5,"n":350,"o":5.5,"t":"2026-10-23T18:50:00Z","v":106705,"vw":5.509055},{"c":5.51,"h":5.51,"l":5.505,"n":52,"o":5.505,"t":"2026-10-23T18:55:00Z","v":7789,"vw":5.505513},{"c":5.515,"h":5.5152,"l":5.505,"n":177,"o":5.51,"t":"2026-10-23T19:00:00Z","v":27847,"vw":5.512432},{"c":5.5,"h":5.515,"l":5.49,"n":288,"o":5.51,"t":"2026-10-23T19:05:00Z","v":180499,"vw":5.498342},{"c":5.5,"h":5.505,"l":5.4901,"n":131,"o":5.5,"t":"2026-10-23T19:10:00Z","v":31822,"vw":5.499216},{"c":5.5079,"h":5.51,"l":5.5,"n":97,"o":5.5,"t":"2026-10-23T19:15:00Z","v":13740,"vw":5.502553},{"c":5.505,"h":5.51,"l":5.505,"n":92,"o":5.505,"t":"2026-10-23T19:20:00Z","v":5852,"vw":5.505768},{"c":5.52,"h":5.52,"l":5.51,"n":191,"o":5.51,"t":"2026-10-23T19:25:00Z","v":56157,"vw":5.51469},{"c":5.53,"h":5.53,"l":5.515,"n":172,"o":5.5172,"t":"2026-10-23T19:30:00Z","v":40792,"vw":5.522894},{"c":5.54,"h":5.55,"l":5.525,"n":327,"o":5.5268,"t":"2026-10-23T19:35:00Z","v":108732,"vw":5.539108},{"c":5.53,"h":5.545,"l":5.52,"n":297,"o":5.54,"t":"2026-10-23T19:40:00Z","v":77798,"vw":5.53529},{"c":5.545,"h":5.545,"l":5.525,"n":372,"o":5.53,"t":"2026-10-23T19:45:00Z","v":75405,"vw":5.532933},{"c":5.535,"h":5.55,"l":5.53,"n":440,"o":5.545,"t":"2026-10-23T19:50:00Z","v":183776,"vw":5.53975},{"c":5.545,"h":5.55,"l":5.52,"n":1168,"o":5.535,"t":"2026-10-23T19:55:00Z","v":424537,"vw":5.532177},{"c":5.54,"h":5.54,"l":5.54,"n":8,"o":5.54,"t":"2026-10-23T20:00:00Z","v":390805,"vw":5.54},{"c":5.5438,"h":5.5438,"l":5.5438,"n":5,"o":5.5438,"t":"2026-10-23T20:05:00Z","v":2544,"vw":5.5438},{"c":5.54,"h":5.54,"l":5.54,"n":6,"o":5.54,"t":"2026-10-23T20:10:00Z","v":105,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":4,"o":5.54,"t":"2026-10-23T20:25:00Z","v":1403,"vw":5.54},{"c":5.5415,"h":5.5415,"l":5.5415,"n":1,"o":5.5415,"t":"2026-10-23T21:20:00Z","v":5000,"vw":5.5415},{"c":5.5479,"h":5.5479,"l":5.5479,"n":1,"o":5.5479,"t":"2026-10-23T21:25:00Z","v":200,"vw":5.5479},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-23T21:30:00Z","v":699,"vw":5.55},{"c":5.5402,"h":5.5402,"l":5.5402,"n":2,"o":5.5402,"t":"2026-10-23T22:45:00Z","v":209,"vw":5.5402},{"c":5.5403,"h":5.5403,"l":5.54,"n":2,"o":5.54,"t":"2026-10-23T22:50:00Z","v":1600,"vw":5.540094},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-23T23:05:00Z","v":341,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-23T23:10:00Z","v":150,"vw":5.54},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-23T23:25:00Z","v":2500,"vw":5.55}],"history":[{"c":8.41,"h":8.51,"l":8.38,"n":6243,"o":8.48,"t":"2024-10-22T04:00:00Z","v":937533,"vw":8.439383},{"c":8.37,"h":8.445,"l":8.29,"n":6420,"o":8.41,"t":"2024-10-23T04:00:00Z","v":956897,"vw":8.350606},{"c":8.58,"h":8.595,"l":8.38,"n":8227,"o":8.38,"t":"2024-10-24T04:00:00Z","v":1157444,"vw":8.49888},{"c":8.45,"h":8.65,"l":8.44,"n":8656,"o":8.59,"t":"2024-10-25T04:00:00Z","v":1210410,"vw":8.525564},{"c":8.31,"h":8.54,"l":8.25,"n":10771,"o":8.52,"t":"2024-10-28T04:00:00Z","v":1395312,"vw":8.348751},{"c":8.23,"h":8.285,"l":8.1202,"n":11143,"o":8.27,"t":"2024-10-29T04:00:00Z","v":1755843,"vw":8.213899},{"c":8.31,"h":8.335,"l":8.24,"n":7084,"o":8.24,"t":"2024-10-30T04:00:00Z","v":670955,"vw":8.294443},{"c":8.07,"h":8.33,"l":8.07,"n":8430,"o":8.33,"t":"2024-10-31T04:00:00Z","v":1032585,"vw":8.145025},{"c":8.06,"h":8.1718,"l":8.05,"n":9153,"o":8.15,"t":"2024-11-01T04:00:00Z","v":1014122,"vw":8.082298},{"c":8.07,"h":8.13,"l":7.99,"n":7301,"o":8.06,"t":"2024-11-04T05:00:00Z","v":725341,"vw":8.071941},{"c":8.14,"h":8.16,"l":7.99,"n":8363,"o":8.07,"t":"2024-11-05T05:00:00Z","v":985395,"vw":8.097266},{"c":7.99,"h":8.18,"l":7.6,"n":30242,"o":8.14,"t":"2024-11-06T05:00:00Z","v":4275223,"vw":7.821996},{"c":8.25,"h":8.25,"l":8,"n":11799,"o":8,"t":"2024-11-07T05:00:00Z","v":1762346,"vw":8.174611},{"c":8.35,"h":8.515,"l":8.22,"n":9472,"o":8.26,"t":"2024-11-08T05:00:00Z","v":1091495,"vw":8.398342},{"c":8.35,"h":8.48,"l":8.29,"n":8043,"o":8.4,"t":"2024-11-11T05:00:00Z","v":830509,"vw":8.370769},{"c":8.27,"h":8.4,"l":8.2,"n":8308,"o":8.32,"t":"2024-11-12T05:00:00Z","v":1092843,"vw":8.271361},{"c":8.22,"h":8.4,"l":8.21,"n":9214,"o":8.32,"t":"2024-11-13T05:00:00Z","v":1045219,"vw":8.279752},{"c":8.19,"h":8.32,"l":8.18,"n":6298,"o":8.25,"t":"2024-11-14T05:00:00Z","v":753242,"vw":8.240003},{"c":8.2,"h":8.25,"l":8.13,"n":5911,"o":8.25,"t":"2024-11-15T05:00:00Z","v":727263,"vw":8.191591},{"c":8.23,"h":8.27,"l":8.09,"n":7590,"o":8.16,"t":"2024-11-18T05:00:00Z","v":927766,"vw":8.217659},{"c":8.16,"h":8.24,"l":8.16,"n":6677,"o":8.16,"t":"2024-11-19T05:00:00Z","v":727158,"vw":8.19535},{"c":8.08,"h":8.16,"l":8.01,"n":7855,"o":8.16,"t":"2024-11-20T05:00:00Z","v":931992,"vw":8.061996},{"c":8.11,"h":8.19,"l":8.07,"n":6328,"o":8.08,"t":"2024-11-21T05:00:00Z","v":668529,"vw":8.129206},{"c":8.2,"h":8.235,"l":8.14,"n":7020,"o":8.15,"t":"2024-11-22T05:00:00Z","v":719970,"vw":8.200807},{"c":8.32,"h":8.3888,"l":8.24,"n":9684,"o":8.24,"t":"2024-11-25T05:00:00Z","v":1138865,"vw":8.320071},{"c":8.28,"h":8.32,"l":8.2,"n":6386,"o":8.3,"t":"2024-11-26T05:00:00Z","v":604463,"vw":8.259859},{"c":8.35,"h":8.445,"l":8.31,"n":7209,"o":8.31,"t":"2024-11-27T05:00:00Z","v":833200,"vw":8.382184},{"c":8.35,"h":8.41,"l":8.34,"n":5678,"o":8.4,"t":"2024-11-29T05:00:00Z","v":683390,"vw":8.370503},{"c":8.39,"h":8.455,"l":8.32,"n":9812,"o":8.35,"t":"2024-12-02T05:00:00Z","v":1174979,"vw":8.396669},{"c":8.28,"h":8.42,"l":8.28,"n":9136,"o":8.38,"t":"2024-12-03T05:00:00Z","v":1201459,"vw":8.307458},{"c":8.33,"h":8.38,"l":8.255,"n":6185,"o":8.28,"t":"2024-12-04T05:00:00Z","v":756968,"vw":8.330944},{"c":8.37,"h":8.4191,"l":8.33,"n":6576,"o":8.33,"t":"2024-12-05T05:00:00Z","v":707644,"vw":8.37772},{"c":8.52,"h":8.57,"l":8.4095,"n":9256,"o":8.41,"t":"2024-12-06T05:00:00Z","v":1235903,"vw":8.52009},{"c":8.6,"h":8.645,"l":8.55,"n":8696,"o":8.56,"t":"2024-12-09T05:00:00Z","v":1062852,"vw":8.614158},{"c":8.6,"h":8.665,"l":8.56,"n":9323,"o":8.56,"t":"2024-12-10T05:00:00Z","v":1244311,"vw":8.614169},{"c":8.55,"h":8.63,"l":8.505,"n":7548,"o":8.62,"t":"2024-12-11T05:00:00Z","v":778181,"vw":8.547332},{"c":8.52,"h":8.64,"l":8.515,"n":6444,"o":8.57,"t":"2024-12-12T05:00:00Z","v":682415,"vw":8.568809},{"c":8.48,"h":8.53,"l":8.41,"n":7653,"o":8.53,"t":"2024-12-13T05:00:00Z","v":1044457,"vw":8.47839},{"c":8.59,"h":8.675,"l":8.47,"n":11443,"o":8.5,"t":"2024-12-16T05:00:00Z","v":1773564,"vw":8.59443},{"c":8.49,"h":8.63,"l":8.45,"n":10095,"o":8.53,"t":"2024-12-17T05:00:00Z","v":1448538,"vw":8.542483},{"c":8.18,"h":8.645,"l":8.17,"n":12540,"o":8.5,"t":"2024-12-18T05:00:00Z","v":1926296,"vw":8.400735},{"c":8.25,"h":8.42,"l":8.21,"n":13904,"o":8.32,"t":"2024-12-19T05:00:00Z","v":1603992,"vw":8.295863},{"c":8.37,"h":8.535,"l":8.08,"n":13329,"o":8.25,"t":"2024-12-20T05:00:00Z","v":5528640,"vw":8.381325},{"c":8.23,"h":8.39,"l":8.1511,"n":12911,"o":8.39,"t":"2024-12-23T05:00:00Z","v":1870996,"vw":8.232372},{"c":8.32,"h":8.345,"l":8.17,"n":4889,"o":8.23,"t":"2024-12-24T05:00:00Z","v":727077,"vw":8.271412},{"c":8.26,"h":8.3554,"l":8.21,"n":11187,"o":8.34,"t":"2024-12-26T05:00:00Z","v":2299550,"vw":8.286694},{"c":8.23,"h":8.3,"l":8.18,"n":14060,"o":8.25,"t":"2024-12-27T05:00:00Z","v":2819509,"vw":8.246661},{"c":7.72,"h":7.83,"l":7.66,"n":13728,"o":7.83,"t":"2024-12-30T05:00:00Z","v":2464791,"vw":7.752696},{"c":8.05,"h":8.08,"l":7.715,"n":10603,"o":7.74,"t":"2024-12-31T05:00:00Z","v":1578154,"vw":7.934126},{"c":8.16,"h":8.21,"l":8.045,"n":10604,"o":8.05,"t":"2025-01-02T05:00:00Z","v":1527308,"vw":8.122558},{"c":8.26,"h":8.28,"l":8.15,"n":8914,"o":8.19,"t":"2025-01-03T05:00:00Z","v":1198430,"vw":8.232068},{"c":8.13,"h":8.285,"l":8.125,"n":11057,"o":8.27,"t":"2025-01-06T05:00:00Z","v":1500898,"vw":8.185924},{"c":8.09,"h":8.235,"l":8.05,"n":9872,"o":8.15,"t":"2025-01-07T05:00:00Z","v":1265487,"vw":8.105094},{"c":8.06,"h":8.095,"l":7.88,"n":10724,"o":8.02,"t":"2025-01-08T05:00:00Z","v":1554705,"vw":8.006503},{"c":7.7,"h":7.95,"l":7.68,"n":15239,"o":7.95,"t":"2025-01-10T05:00:00Z","v":2181102,"vw":7.75868},{"c":7.6,"h":7.7,"l":7.475,"n":12467,"o":7.69,"t":"2025-01-13T05:00:00Z","v":1925676,"vw":7.565554},{"c":7.73,"h":7.75,"l":7.63,"n":7455,"o":7.63,"t":"2025-01-14T05:00:00Z","v":1023288,"vw":7.707051},{"c":7.91,"h":7.985,"l":7.83,"n":6933,"o":7.92,"t":"2025-01-15T05:00:00Z","v":1416040,"vw":7.912469},{"c":8.08,"h":8.135,"l":7.89,"n":6653,"o":7.89,"t":"2025-01-16T05:00:00Z","v":895482,"vw":8.045955},{"c":8.13,"h":8.22,"l":8.0759,"n":6972,"o":8.15,"t":"2025-01-17T05:00:00Z","v":924183,"vw":8.137625},{"c":8.17,"h":8.25,"l":8.14,"n":9483,"o":8.2,"t":"2025-01-21T05:00:00Z","v":1051516,"vw":8.200198},{"c":8.09,"h":8.2,"l":8.075,"n":6844,"o":8.16,"t":"2025-01-22T05:00:00Z","v":900150,"vw":8.138581},{"c":8.09,"h":8.2,"l":8.075,"n":8731,"o":8.1,"t":"2025-01-23T05:00:00Z","v":1212043,"vw":8.132376},{"c":8.12,"h":8.185,"l":8.02,"n":9240,"o":8.13,"t":"2025-01-24T05:00:00Z","v":1482605,"vw":8.110626},{"c":8.2,"h":8.23,"l":8.1,"n":9379,"o":8.11,"t":"2025-01-27T05:00:00Z","v":1257649,"vw":8.173197},{"c":8.25,"h":8.29,"l":8.18,"n":7145,"o":8.18,"t":"2025-01-28T05:00:00Z","v":1068185,"vw":8.254928},{"c":8.15,"h":8.315,"l":8.1,"n":7916,"o":8.27,"t":"2025-01-29T05:00:00Z","v":866631,"vw":8.202679},{"c":8.33,"h":8.35,"l":8.225,"n":7487,"o":8.24,"t":"2025-01-30T05:00:00Z","v":953154,"vw":8.312158},{"c":8.46,"h":8.53,"l":8.35,"n":8257,"o":8.35,"t":"2025-01-31T05:00:00Z","v":1225802,"vw":8.458587},{"c":8.34,"h":8.44,"l":8.24,"n":8119,"o":8.28,"t":"2025-02-03T05:00:00Z","v":990821,"vw":8.346366},{"c":8.52,"h":8.53,"l":8.24,"n":7455,"o":8.35,"t":"2025-02-04T05:00:00Z","v":1183928,"vw":8.442167},{"c":8.59,"h":8.6288,"l":8.53,"n":8193,"o":8.54,"t":"2025-02-05T05:00:00Z","v":1559461,"vw":8.587134},{"c":8.68,"h":8.69,"l":8.56,"n":9493,"o":8.63,"t":"2025-02-06T05:00:00Z","v":1176002,"vw":8.657684},{"c":8.69,"h":8.69,"l":8.535,"n":7364,"o":8.68,"t":"2025-02-07T05:00:00Z","v":1060927,"vw":8.653314},{"c":8.62,"h":8.71,"l":8.59,"n":7942,"o":8.65,"t":"2025-02-10T05:00:00Z","v":1005309,"vw":8.640402},{"c":8.52,"h":8.59,"l":8.49,"n":7617,"o":8.54,"t":"2025-02-11T05:00:00Z","v":952457,"vw":8.535549},{"c":8.39,"h":8.43,"l":8.32,"n":9305,"o":8.36,"t":"2025-02-12T05:00:00Z","v":1364785,"vw":8.372749},{"c":8.62,"h":8.67,"l":8.4,"n":7540,"o":8.44,"t":"2025-02-13T05:00:00Z","v":864098,"vw":8.594048},{"c":8.82,"h":8.85,"l":8.62,"n":9250,"o":8.62,"t":"2025-02-14T05:00:00Z","v":1176895,"vw":8.784546},{"c":8.8,"h":8.89,"l":8.77,"n":9005,"o":8.8,"t":"2025-02-18T05:00:00Z","v":986621,"vw":8.823768},{"c":8.9,"h":8.94,"l":8.78,"n":7937,"o":8.78,"t":"2025-02-19T05:00:00Z","v":975287,"vw":8.87972},{"c":8.96,"h":9.03,"l":8.865,"n":11669,"o":8.87,"t":"2025-02-20T05:00:00Z","v":1594863,"vw":8.953188},{"c":8.88,"h":9.06,"l":8.725,"n":11160,"o":8.98,"t":"2025-02-21T05:00:00Z","v":1882675,"vw":8.927471},{"c":8.83,"h":8.92,"l":8.76,"n":10722,"o":8.9,"t":"2025-02-24T05:00:00Z","v":1486798,"vw":8.83682},{"c":8.78,"h":8.89,"l":8.725,"n":8536,"o":8.87,"t":"2025-02-25T05:00:00Z","v":1079144,"vw":8.789339},{"c":8.84,"h":8.93,"l":8.765,"n":7029,"o":8.78,"t":"2025-02-26T05:00:00Z","v":1014269,"vw":8.859714},{"c":8.82,"h":8.87,"l":8.77,"n":8787,"o":8.86,"t":"2025-02-27T05:00:00Z","v":1110702,"vw":8.825262},{"c":8.79,"h":8.91,"l":8.76,"n":10514,"o":8.81,"t":"2025-02-28T05:00:00Z","v":1507930,"vw":8.818906},{"c":8.6,"h":8.7974,"l":8.56,"n":10845,"o":8.78,"t":"2025-03-03T05:00:00Z","v":1247863,"vw":8.651391},{"c":8.55,"h":8.62,"l":8.44,"n":11943,"o":8.5,"t":"2025-03-04T05:00:00Z","v":1203911,"vw":8.547135},{"c":8.61,"h":8.7,"l":8.52,"n":9831,"o":8.54,"t":"2025-03-05T05:00:00Z","v":1156037,"vw":8.617244},{"c":8.6,"h":8.66,"l":8.55,"n":9451,"o":8.55,"t":"2025-03-06T05:00:00Z","v":1881065,"vw":8.598737},{"c":8.72,"h":8.77,"l":8.61,"n":10692,"o":8.61,"t":"2025-03-07T05:00:00Z","v":1350258,"vw":8.705388},{"c":8.63,"h":8.84,"l":8.57,"n":11527,"o":8.69,"t":"2025-03-10T04:00:00Z","v":2213061,"vw":8.681793},{"c":8.44,"h":8.66,"l":8.3,"n":16181,"o":8.63,"t":"2025-03-11T04:00:00Z","v":2745415,"vw":8.443113},{"c":8.46,"h":8.5066,"l":8.4,"n":11612,"o":8.5,"t":"2025-03-12T04:00:00Z","v":1913232,"vw":8.466747},{"c":8.49,"h":8.545,"l":8.435,"n":8276,"o":8.51,"t":"2025-03-13T04:00:00Z","v":1562429,"vw":8.495027},{"c":8.53,"h":8.565,"l":8.48,"n":13182,"o":8.55,"t":"2025-03-14T04:00:00Z","v":1779866,"vw":8.532975},{"c":8.64,"h":8.6675,"l":8.55,"n":11102,"o":8.56,"t":"2025-03-17T04:00:00Z","v":1260133,"vw":8.617126},{"c":8.76,"h":8.8,"l":8.61,"n":11836,"o":8.61,"t":"2025-03-18T04:00:00Z","v":2053078,"vw":8.744744},{"c":8.78,"h":8.83,"l":8.68,"n":10241,"o":8.76,"t":"2025-03-19T04:00:00Z","v":2096997,"vw":8.769546},{"c":8.74,"h":8.845,"l":8.73,"n":8676,"o":8.745,"t":"2025-03-20T04:00:00Z","v":1910449,"vw":8.778129},{"c":8.68,"h":8.78,"l":8.6601,"n":8024,"o":8.7,"t":"2025-03-21T04:00:00Z","v":2396764,"vw":8.698923},{"c":8.75,"h":8.82,"l":8.69,"n":10103,"o":8.78,"t":"2025-03-24T04:00:00Z","v":1525253,"vw":8.752101},{"c":8.62,"h":8.79,"l":8.6,"n":11759,"o":8.77,"t":"2025-03-25T04:00:00Z","v":2650226,"vw":8.665941},{"c":8.13,"h":8.49,"l":8,"n":29908,"o":8.43,"t":"2025-03-26T04:00:00Z","v":7359207,"vw":8.154386},{"c":8.17,"h":8.28,"l":8.1,"n":12480,"o":8.15,"t":"2025-03-27T04:00:00Z","v":2835786,"vw":8.187545},{"c":7.93,"h":8.2,"l":7.85,"n":15734,"o":8.2,"t":"2025-03-28T04:00:00Z","v":2912175,"vw":7.940409},{"c":7.89,"h":7.9599,"l":7.78,"n":13737,"o":7.85,"t":"2025-03-31T04:00:00Z","v":2911461,"vw":7.892464},{"c":8.04,"h":8.11,"l":7.8,"n":16886,"o":7.89,"t":"2025-04-01T04:00:00Z","v":3814427,"vw":8.002837},{"c":8.01,"h":8.03,"l":7.79,"n":17900,"o":8.01,"t":"2025-04-02T04:00:00Z","v":4024132,"vw":7.923017},{"c":7.88,"h":8.02,"l":7.78,"n":19591,"o":7.84,"t":"2025-04-03T04:00:00Z","v":3525943,"vw":7.881656},{"c":7.28,"h":7.76,"l":7.1412,"n":26226,"o":7.76,"t":"2025-04-04T04:00:00Z","v":4498064,"vw":7.340467},{"c":6.56,"h":7.06,"l":6.27,"n":34091,"o":6.62,"t":"2025-04-07T04:00:00Z","v":5877537,"vw":6.651292},{"c":6.5,"h":6.88,"l":6.42,"n":28645,"o":6.67,"t":"2025-04-08T04:00:00Z","v":4845692,"vw":6.677677},{"c":6.79,"h":6.8257,"l":5.855,"n":32674,"o":6.37,"t":"2025-04-09T04:00:00Z","v":6028407,"vw":6.309873},{"c":6.33,"h":6.7273,"l":6.11,"n":20824,"o":6.68,"t":"2025-04-10T04:00:00Z","v":2845155,"vw":6.309581},{"c":6.35,"h":6.395,"l":6.01,"n":22386,"o":6.3,"t":"2025-04-11T04:00:00Z","v":3160417,"vw":6.206496},{"c":6.46,"h":6.5838,"l":6.315,"n":17565,"o":6.42,"t":"2025-04-14T04:00:00Z","v":2849773,"vw":6.453574},{"c":6.55,"h":6.66,"l":6.36,"n":13559,"o":6.5,"t":"2025-04-15T04:00:00Z","v":1546619,"vw":6.548854},{"c":6.45,"h":6.6,"l":6.42,"n":12706,"o":6.5,"t":"2025-04-16T04:00:00Z","v":1440265,"vw":6.48644},{"c":6.66,"h":6.7,"l":6.43,"n":8672,"o":6.45,"t":"2025-04-17T04:00:00Z","v":1302953,"vw":6.635372},{"c":6.55,"h":6.6132,"l":6.41,"n":8857,"o":6.59,"t":"2025-04-21T04:00:00Z","v":1278926,"vw":6.503832},{"c":6.89,"h":6.94,"l":6.63,"n":10188,"o":6.63,"t":"2025-04-22T04:00:00Z","v":1642063,"vw":6.849473},{"c":6.91,"h":7.12,"l":6.88,"n":10953,"o":7.08,"t":"2025-04-23T04:00:00Z","v":1233162,"vw":6.950706},{"c":7.07,"h":7.11,"l":6.875,"n":8541,"o":6.945,"t":"2025-04-24T04:00:00Z","v":1424810,"vw":7.033892},{"c":7.27,"h":7.315,"l":7.02,"n":14357,"o":7.08,"t":"2025-04-25T04:00:00Z","v":1974810,"vw":7.20952},{"c":7.4,"h":7.45,"l":7.2621,"n":11494,"o":7.29,"t":"2025-04-28T04:00:00Z","v":1418534,"vw":7.385108},{"c":7.47,"h":7.49,"l":7.335,"n":9044,"o":7.41,"t":"2025-04-29T04:00:00Z","v":1483230,"vw":7.448648},{"c":7.33,"h":7.42,"l":7.2304,"n":8569,"o":7.39,"t":"2025-04-30T04:00:00Z","v":1053817,"vw":7.331205},{"c":7.36,"h":7.46,"l":7.305,"n":8757,"o":7.35,"t":"2025-05-01T04:00:00Z","v":1168102,"vw":7.363305},{"c":7.37,"h":7.47,"l":7.355,"n":7778,"o":7.45,"t":"2025-05-02T04:00:00Z","v":1106063,"vw":7.401202},{"c":7.33,"h":7.39,"l":7.265,"n":7937,"o":7.32,"t":"2025-05-05T04:00:00Z","v":1088670,"vw":7.322317},{"c":7.18,"h":7.39,"l":7.16,"n":7903,"o":7.31,"t":"2025-05-06T04:00:00Z","v":1360063,"vw":7.257488},{"c":7.35,"h":7.35,"l":7.185,"n":9459,"o":7.24,"t":"2025-05-07T04:00:00Z","v":1273260,"vw":7.296346},{"c":7.45,"h":7.57,"l":7.34,"n":11389,"o":7.42,"t":"2025-05-08T04:00:00Z","v":1418528,"vw":7.472245},{"c":7.54,"h":7.56,"l":7.375,"n":8471,"o":7.5,"t":"2025-05-09T04:00:00Z","v":1299082,"vw":7.505912},{"c":7.54,"h":7.74,"l":7.53,"n":10224,"o":7.7,"t":"2025-05-12T04:00:00Z","v":1374925,"vw":7.603149},{"c":7.63,"h":7.6354,"l":7.53,"n":8977,"o":7.575,"t":"2025-05-13T04:00:00Z","v":1006920,"vw":7.586441},{"c":7.58,"h":7.69,"l":7.57,"n":8025,"o":7.64,"t":"2025-05-14T04:00:00Z","v":1147329,"vw":7.604025},{"c":7.67,"h":7.69,"l":7.52,"n":9483,"o":7.59,"t":"2025-05-15T04:00:00Z","v":1298407,"vw":7.635013},{"c":7.72,"h":7.76,"l":7.66,"n":8397,"o":7.7,"t":"2025-05-16T04:00:00Z","v":1002448,"vw":7.703168},{"c":7.69,"h":7.72,"l":7.55,"n":7370,"o":7.6,"t":"2025-05-19T04:00:00Z","v":999528,"vw":7.671765},{"c":7.7,"h":7.78,"l":7.66,"n":7149,"o":7.66,"t":"2025-05-20T04:00:00Z","v":1036070,"vw":7.728124},{"c":7.36,"h":7.66,"l":7.35,"n":8857,"o":7.65,"t":"2025-05-21T04:00:00Z","v":1532503,"vw":7.497319},{"c":7.33,"h":7.4,"l":7.125,"n":10665,"o":7.27,"t":"2025-05-22T04:00:00Z","v":1689441,"vw":7.280011},{"c":7.35,"h":7.39,"l":7.23,"n":7715,"o":7.23,"t":"2025-05-23T04:00:00Z","v":1139503,"vw":7.343502},{"c":7.38,"h":7.436,"l":7.25,"n":10671,"o":7.43,"t":"2025-05-27T04:00:00Z","v":1619455,"vw":7.326526},{"c":7.45,"h":7.51,"l":7.365,"n":8237,"o":7.37,"t":"2025-05-28T04:00:00Z","v":1182734,"vw":7.464085},{"c":7.55,"h":7.6,"l":7.47,"n":7783,"o":7.51,"t":"2025-05-29T04:00:00Z","v":1023221,"vw":7.55012},{"c":7.38,"h":7.52,"l":7.38,"n":8255,"o":7.52,"t":"2025-05-30T04:00:00Z","v":1211544,"vw":7.420951},{"c":7.28,"h":7.375,"l":7.27,"n":7069,"o":7.34,"t":"2025-06-02T04:00:00Z","v":973079,"vw":7.307176},{"c":7.48,"h":7.535,"l":7.27,"n":8968,"o":7.31,"t":"2025-06-03T04:00:00Z","v":1146855,"vw":7.468484},{"c":7.48,"h":7.54,"l":7.43,"n":7325,"o":7.49,"t":"2025-06-04T04:00:00Z","v":740584,"vw":7.48002},{"c":7.53,"h":7.6,"l":7.46,"n":7266,"o":7.5,"t":"2025-06-05T04:00:00Z","v":1075103,"vw":7.552166},{"c":7.57,"h":7.655,"l":7.55,"n":7772,"o":7.59,"t":"2025-06-06T04:00:00Z","v":1038489,"vw":7.587834},{"c":7.66,"h":7.74,"l":7.6,"n":9330,"o":7.61,"t":"2025-06-09T04:00:00Z","v":1041275,"vw":7.683736},{"c":7.74,"h":7.76,"l":7.64,"n":9107,"o":7.72,"t":"2025-06-10T04:00:00Z","v":1314070,"vw":7.732952},{"c":7.72,"h":7.83,"l":7.7,"n":8381,"o":7.81,"t":"2025-06-11T04:00:00Z","v":886173,"vw":7.758929},{"c":7.78,"h":7.835,"l":7.695,"n":7099,"o":7.71,"t":"2025-06-12T04:00:00Z","v":827895,"vw":7.786449},{"c":7.69,"h":7.79,"l":7.68,"n":7863,"o":7.69,"t":"2025-06-13T04:00:00Z","v":950847,"vw":7.72312},{"c":7.73,"h":7.84,"l":7.72,"n":7182,"o":7.75,"t":"2025-06-16T04:00:00Z","v":1047409,"vw":7.762405},{"c":7.54,"h":7.76,"l":7.53,"n":7904,"o":7.7,"t":"2025-06-17T04:00:00Z","v":1249108,"vw":7.602451},{"c":7.62,"h":7.72,"l":7.51,"n":7060,"o":7.54,"t":"2025-06-18T04:00:00Z","v":1428589,"vw":7.647368},{"c":7.61,"h":7.71,"l":7.61,"n":7997,"o":7.66,"t":"2025-06-20T04:00:00Z","v":1638816,"vw":7.638567},{"c":7.65,"h":7.69,"l":7.47,"n":7582,"o":7.63,"t":"2025-06-23T04:00:00Z","v":1203661,"vw":7.594861},{"c":7.73,"h":7.79,"l":7.7,"n":6647,"o":7.7,"t":"2025-06-24T04:00:00Z","v":1189809,"vw":7.744486},{"c":7.75,"h":7.8,"l":7.69,"n":7386,"o":7.72,"t":"2025-06-25T04:00:00Z","v":960121,"vw":7.761786},{"c":7.85,"h":7.87,"l":7.755,"n":8319,"o":7.8,"t":"2025-06-26T04:00:00Z","v":1228739,"vw":7.814481},{"c":7.82,"h":7.92,"l":7.78,"n":7844,"o":7.88,"t":"2025-06-27T04:00:00Z","v":1802746,"vw":7.835244},{"c":7.84,"h":7.9308,"l":7.8,"n":9085,"o":7.88,"t":"2025-06-30T04:00:00Z","v":1681387,"vw":7.846197},{"c":7.91,"h":8,"l":7.795,"n":14973,"o":7.84,"t":"2025-07-01T04:00:00Z","v":3236694,"vw":7.927632},{"c":8.04,"h":8.09,"l":7.92,"n":19995,"o":7.97,"t":"2025-07-02T04:00:00Z","v":3802753,"vw":8.015909},{"c":8.07,"h":8.18,"l":8.06,"n":11401,"o":8.11,"t":"2025-07-03T04:00:00Z","v":2686085,"vw":8.105031},{"c":7.59,"h":7.778,"l":7.56,"n":14662,"o":7.71,"t":"2025-07-07T04:00:00Z","v":3447137,"vw":7.656736},{"c":7.65,"h":7.73,"l":7.5822,"n":9755,"o":7.59,"t":"2025-07-08T04:00:00Z","v":1513278,"vw":7.669984},{"c":7.76,"h":7.775,"l":7.685,"n":9756,"o":7.7,"t":"2025-07-09T04:00:00Z","v":2452033,"vw":7.749252},{"c":7.76,"h":7.87,"l":7.72,"n":10018,"o":7.72,"t":"2025-07-10T04:00:00Z","v":1743581,"vw":7.781819},{"c":7.66,"h":7.7588,"l":7.63,"n":10001,"o":7.7,"t":"2025-07-11T04:00:00Z","v":1816784,"vw":7.67486},{"c":7.56,"h":7.655,"l":7.53,"n":10343,"o":7.64,"t":"2025-07-14T04:00:00Z","v":1821772,"vw":7.570002},{"c":7.49,"h":7.62,"l":7.475,"n":10359,"o":7.59,"t":"2025-07-15T04:00:00Z","v":1940329,"vw":7.512092},{"c":7.47,"h":7.57,"l":7.3647,"n":13516,"o":7.49,"t":"2025-07-16T04:00:00Z","v":2271521,"vw":7.452153},{"c":7.41,"h":7.53,"l":7.3635,"n":10725,"o":7.48,"t":"2025-07-17T04:00:00Z","v":2061985,"vw":7.430753},{"c":7.38,"h":7.5,"l":7.335,"n":9811,"o":7.49,"t":"2025-07-18T04:00:00Z","v":1994489,"vw":7.398498},{"c":7.23,"h":7.4409,"l":7.2,"n":12166,"o":7.44,"t":"2025-07-21T04:00:00Z","v":2370325,"vw":7.304779},{"c":7.37,"h":7.4053,"l":7.215,"n":10901,"o":7.23,"t":"2025-07-22T04:00:00Z","v":1949508,"vw":7.342283},{"c":7.61,"h":7.61,"l":7.4114,"n":11287,"o":7.42,"t":"2025-07-23T04:00:00Z","v":1743939,"vw":7.533674},{"c":7.63,"h":7.69,"l":7.58,"n":12431,"o":7.62,"t":"2025-07-24T04:00:00Z","v":2179956,"vw":7.640712},{"c":7.7,"h":7.715,"l":7.495,"n":15105,"o":7.59,"t":"2025-07-25T04:00:00Z","v":2395373,"vw":7.638361},{"c":7.66,"h":7.8,"l":7.57,"n":12486,"o":7.69,"t":"2025-07-28T04:00:00Z","v":2081237,"vw":7.662789},{"c":7.68,"h":7.75,"l":7.6,"n":9514,"o":7.68,"t":"2025-07-29T04:00:00Z","v":1601453,"vw":7.681844},{"c":7.63,"h":7.745,"l":7.595,"n":8409,"o":7.69,"t":"2025-07-30T04:00:00Z","v":1217345,"vw":7.666824},{"c":7.55,"h":7.6241,"l":7.52,"n":9850,"o":7.61,"t":"2025-07-31T04:00:00Z","v":1406553,"vw":7.564217},{"c":7.58,"h":7.63,"l":7.5032,"n":9763,"o":7.57,"t":"2025-08-01T04:00:00Z","v":1374422,"vw":7.5659},{"c":7.71,"h":7.75,"l":7.605,"n":6725,"o":7.62,"t":"2025-08-04T04:00:00Z","v":915543,"vw":7.702272},{"c":7.76,"h":7.798,"l":7.63,"n":7964,"o":7.74,"t":"2025-08-05T04:00:00Z","v":1603656,"vw":7.716928},{"c":7.56,"h":7.74,"l":7.54,"n":7251,"o":7.74,"t":"2025-08-06T04:00:00Z","v":1261756,"vw":7.604712},{"c":7.6,"h":7.63,"l":7.55,"n":6495,"o":7.57,"t":"2025-08-07T04:00:00Z","v":1006285,"vw":7.599346},{"c":7.61,"h":7.72,"l":7.6,"n":6668,"o":7.65,"t":"2025-08-08T04:00:00Z","v":911837,"vw":7.654371},{"c":7.47,"h":7.6172,"l":7.455,"n":7794,"o":7.6,"t":"2025-08-11T04:00:00Z","v":1008580,"vw":7.532612},{"c":7.66,"h":7.67,"l":7.51,"n":8211,"o":7.53,"t":"2025-08-12T04:00:00Z","v":1232758,"vw":7.631512},{"c":7.71,"h":7.74,"l":7.5801,"n":11810,"o":7.7,"t":"2025-08-13T04:00:00Z","v":1594958,"vw":7.672782},{"c":7.7,"h":7.7151,"l":7.61,"n":7544,"o":7.64,"t":"2025-08-14T04:00:00Z","v":1073622,"vw":7.679855},{"c":7.67,"h":7.745,"l":7.66,"n":6408,"o":7.71,"t":"2025-08-15T04:00:00Z","v":917164,"vw":7.695763},{"c":7.59,"h":7.71,"l":7.585,"n":5923,"o":7.65,"t":"2025-08-18T04:00:00Z","v":845127,"vw":7.628624},{"c":7.59,"h":7.7,"l":7.58,"n":5282,"o":7.64,"t":"2025-08-19T04:00:00Z","v":723136,"vw":7.618279},{"c":7.67,"h":7.68,"l":7.59,"n":6292,"o":7.59,"t":"2025-08-20T04:00:00Z","v":899897,"vw":7.642617},{"c":7.58,"h":7.64,"l":7.5735,"n":5676,"o":7.64,"t":"2025-08-21T04:00:00Z","v":658100,"vw":7.602002},{"c":7.8,"h":7.815,"l":7.59,"n":11378,"o":7.59,"t":"2025-08-22T04:00:00Z","v":1975208,"vw":7.776671},{"c":7.75,"h":7.81,"l":7.715,"n":8530,"o":7.79,"t":"2025-08-25T04:00:00Z","v":1467883,"vw":7.764713},{"c":7.78,"h":7.8,"l":7.71,"n":8022,"o":7.72,"t":"2025-08-26T04:00:00Z","v":1264835,"vw":7.770372},{"c":7.76,"h":7.81,"l":7.71,"n":5614,"o":7.75,"t":"2025-08-27T04:00:00Z","v":785133,"vw":7.758633},{"c":7.76,"h":7.78,"l":7.71,"n":4887,"o":7.77,"t":"2025-08-28T04:00:00Z","v":535761,"vw":7.753869},{"c":7.82,"h":7.83,"l":7.75,"n":7899,"o":7.77,"t":"2025-08-29T04:00:00Z","v":1266059,"vw":7.809478},{"c":7.76,"h":7.82,"l":7.71,"n":7740,"o":7.77,"t":"2025-09-02T04:00:00Z","v":1170648,"vw":7.759019},{"c":7.92,"h":7.93,"l":7.71,"n":7307,"o":7.74,"t":"2025-09-03T04:00:00Z","v":1235814,"vw":7.880845},{"c":7.98,"h":8.005,"l":7.88,"n":12594,"o":7.92,"t":"2025-09-04T04:00:00Z","v":3033515,"vw":7.952192},{"c":7.98,"h":8.07,"l":7.94,"n":13891,"o":8.03,"t":"2025-09-05T04:00:00Z","v":2808717,"vw":8.003295},{"c":7.89,"h":8,"l":7.88,"n":9641,"o":7.99,"t":"2025-09-08T04:00:00Z","v":1625974,"vw":7.940314},{"c":7.85,"h":7.9265,"l":7.83,"n":7468,"o":7.89,"t":"2025-09-09T04:00:00Z","v":1432125,"vw":7.869485},{"c":7.77,"h":7.89,"l":7.74,"n":8073,"o":7.85,"t":"2025-09-10T04:00:00Z","v":1524349,"vw":7.768859},{"c":7.63,"h":7.8,"l":7.63,"n":10013,"o":7.8,"t":"2025-09-11T04:00:00Z","v":1659914,"vw":7.679965},{"c":7.57,"h":7.68,"l":7.56,"n":8334,"o":7.61,"t":"2025-09-12T04:00:00Z","v":1441489,"vw":7.58217},{"c":7.55,"h":7.605,"l":7.5,"n":9596,"o":7.6,"t":"2025-09-15T04:00:00Z","v":2357356,"vw":7.532379},{"c":7.54,"h":7.58,"l":7.5119,"n":7245,"o":7.57,"t":"2025-09-16T04:00:00Z","v":1127408,"vw":7.541136},{"c":7.6,"h":7.695,"l":7.55,"n":8993,"o":7.55,"t":"2025-09-17T04:00:00Z","v":1616742,"vw":7.621189},{"c":7.43,"h":7.63,"l":7.43,"n":11076,"o":7.62,"t":"2025-09-18T04:00:00Z","v":2233621,"vw":7.478209},{"c":7.34,"h":7.465,"l":7.34,"n":10942,"o":7.46,"t":"2025-09-19T04:00:00Z","v":2689202,"vw":7.383567},{"c":7.25,"h":7.37,"l":7.25,"n":10057,"o":7.37,"t":"2025-09-22T04:00:00Z","v":1572804,"vw":7.30241},{"c":7.31,"h":7.405,"l":7.275,"n":9100,"o":7.3,"t":"2025-09-23T04:00:00Z","v":1495405,"vw":7.346974},{"c":7.27,"h":7.31,"l":7.22,"n":9819,"o":7.3,"t":"2025-09-24T04:00:00Z","v":1287833,"vw":7.264597},{"c":7.37,"h":7.39,"l":7.23,"n":9487,"o":7.27,"t":"2025-09-25T04:00:00Z","v":1463921,"vw":7.328214},{"c":7.46,"h":7.4875,"l":7.33,"n":9087,"o":7.38,"t":"2025-09-26T04:00:00Z","v":1133340,"vw":7.436206},{"c":7.41,"h":7.53,"l":7.37,"n":9957,"o":7.53,"t":"2025-09-29T04:00:00Z","v":1796403,"vw":7.423815},{"c":7.56,"h":7.57,"l":7.385,"n":11150,"o":7.42,"t":"2025-09-30T04:00:00Z","v":1636941,"vw":7.492083},{"c":7.78,"h":7.81,"l":7.57,"n":13653,"o":7.57,"t":"2025-10-01T04:00:00Z","v":2257090,"vw":7.707139},{"c":7.82,"h":7.88,"l":7.7332,"n":13562,"o":7.78,"t":"2025-10-02T04:00:00Z","v":2717335,"vw":7.8135},{"c":7.76,"h":7.95,"l":7.76,"n":16943,"o":7.87,"t":"2025-10-03T04:00:00Z","v":4193145,"vw":7.824824},{"c":7.49,"h":7.52,"l":7.375,"n":10730,"o":7.42,"t":"2025-10-06T04:00:00Z","v":1824926,"vw":7.472718},{"c":7.53,"h":7.55,"l":7.4032,"n":16379,"o":7.46,"t":"2025-10-07T04:00:00Z","v":3234751,"vw":7.479545},{"c":7.55,"h":7.665,"l":7.4918,"n":12214,"o":7.54,"t":"2025-10-08T04:00:00Z","v":2036508,"vw":7.570114},{"c":7.5,"h":7.615,"l":7.45,"n":8496,"o":7.58,"t":"2025-10-09T04:00:00Z","v":1603977,"vw":7.515492},{"c":7.31,"h":7.57,"l":7.28,"n":9819,"o":7.5,"t":"2025-10-10T04:00:00Z","v":1660404,"vw":7.364785},{"c":7.35,"h":7.39,"l":7.1501,"n":10252,"o":7.36,"t":"2025-10-13T04:00:00Z","v":1598404,"vw":7.265767},{"c":7.25,"h":7.34,"l":7.22,"n":16340,"o":7.28,"t":"2025-10-14T04:00:00Z","v":2752195,"vw":7.270905},{"c":7.26,"h":7.29,"l":7.215,"n":9613,"o":7.26,"t":"2025-10-15T04:00:00Z","v":1494949,"vw":7.258337},{"c":7.2,"h":7.31,"l":7.1638,"n":7763,"o":7.27,"t":"2025-10-16T04:00:00Z","v":1456290,"vw":7.229572},{"c":7.22,"h":7.2675,"l":7.1,"n":7313,"o":7.15,"t":"2025-10-17T04:00:00Z","v":891240,"vw":7.217133},{"c":7.38,"h":7.38,"l":7.1944,"n":8411,"o":7.23,"t":"2025-10-20T04:00:00Z","v":1220493,"vw":7.316268},{"c":7.28,"h":7.38,"l":7.24,"n":8802,"o":7.38,"t":"2025-10-21T04:00:00Z","v":1192480,"vw":7.277732},{"c":7.37,"h":7.375,"l":7.26,"n":7464,"o":7.29,"t":"2025-10-22T04:00:00Z","v":1339203,"vw":7.332642},{"c":7.37,"h":7.46,"l":7.355,"n":8506,"o":7.37,"t":"2025-10-23T04:00:00Z","v":1348504,"vw":7.390401},{"c":7.4,"h":7.52,"l":7.37,"n":8044,"o":7.42,"t":"2025-10-24T04:00:00Z","v":1360446,"vw":7.442582},{"c":7.47,"h":7.52,"l":7.4,"n":8947,"o":7.41,"t":"2025-10-27T04:00:00Z","v":1545301,"vw":7.459556},{"c":7.37,"h":7.482,"l":7.34,"n":8437,"o":7.47,"t":"2025-10-28T04:00:00Z","v":1170840,"vw":7.389578},{"c":7.3,"h":7.44,"l":7.2699,"n":8635,"o":7.36,"t":"2025-10-29T04:00:00Z","v":1334633,"vw":7.34749},{"c":7.17,"h":7.31,"l":7.15,"n":10721,"o":7.28,"t":"2025-10-30T04:00:00Z","v":2015373,"vw":7.212334},{"c":7.53,"h":7.56,"l":7.22,"n":16313,"o":7.37,"t":"2025-10-31T04:00:00Z","v":2435747,"vw":7.465611},{"c":7.54,"h":7.54,"l":7.39,"n":10974,"o":7.5,"t":"2025-11-03T05:00:00Z","v":1484761,"vw":7.486626},{"c":7.69,"h":7.7,"l":7.46,"n":8964,"o":7.47,"t":"2025-11-04T05:00:00Z","v":1585863,"vw":7.654044},{"c":7.72,"h":7.75,"l":7.6801,"n":8089,"o":7.69,"t":"2025-11-05T05:00:00Z","v":1207687,"vw":7.712646},{"c":7.71,"h":7.75,"l":7.64,"n":8453,"o":7.73,"t":"2025-11-06T05:00:00Z","v":1099679,"vw":7.703507},{"c":7.77,"h":7.8,"l":7.68,"n":9554,"o":7.71,"t":"2025-11-07T05:00:00Z","v":1516938,"vw":7.7497},{"c":7.72,"h":7.8,"l":7.675,"n":8386,"o":7.8,"t":"2025-11-10T05:00:00Z","v":1133300,"vw":7.735028},{"c":7.86,"h":7.875,"l":7.74,"n":8712,"o":7.76,"t":"2025-11-11T05:00:00Z","v":1639915,"vw":7.830581},{"c":7.8,"h":7.89,"l":7.735,"n":7466,"o":7.88,"t":"2025-11-12T05:00:00Z","v":1196893,"vw":7.774514},{"c":7.67,"h":7.78,"l":7.63,"n":10221,"o":7.76,"t":"2025-11-13T05:00:00Z","v":1550435,"vw":7.690238},{"c":7.61,"h":7.675,"l":7.55,"n":8615,"o":7.61,"t":"2025-11-14T05:00:00Z","v":988638,"vw":7.614532},{"c":7.6,"h":7.66,"l":7.565,"n":7113,"o":7.62,"t":"2025-11-17T05:00:00Z","v":943038,"vw":7.604727},{"c":7.64,"h":7.65,"l":7.5447,"n":8369,"o":7.59,"t":"2025-11-18T05:00:00Z","v":811636,"vw":7.607557},{"c":7.61,"h":7.67,"l":7.59,"n":9313,"o":7.64,"t":"2025-11-19T05:00:00Z","v":957835,"vw":7.619019},{"c":7.6,"h":7.705,"l":7.56,"n":8364,"o":7.65,"t":"2025-11-20T05:00:00Z","v":974247,"vw":7.62321},{"c":7.78,"h":7.81,"l":7.6,"n":9994,"o":7.63,"t":"2025-11-21T05:00:00Z","v":1523689,"vw":7.726581},{"c":7.79,"h":7.84,"l":7.73,"n":9354,"o":7.84,"t":"2025-11-24T05:00:00Z","v":2676769,"vw":7.779211},{"c":7.96,"h":7.97,"l":7.8,"n":12665,"o":7.84,"t":"2025-11-25T05:00:00Z","v":1608529,"vw":7.930533},{"c":8.13,"h":8.17,"l":7.93,"n":10288,"o":7.94,"t":"2025-11-26T05:00:00Z","v":1695399,"vw":8.083422},{"c":8.2,"h":8.23,"l":8.11,"n":6073,"o":8.11,"t":"2025-11-28T05:00:00Z","v":816107,"vw":8.191163},{"c":8.19,"h":8.23,"l":8.1,"n":10172,"o":8.1,"t":"2025-12-01T05:00:00Z","v":1658888,"vw":8.175866},{"c":8.14,"h":8.22,"l":8.105,"n":6841,"o":8.22,"t":"2025-12-02T05:00:00Z","v":946613,"vw":8.15444},{"c":8.19,"h":8.2,"l":8.15,"n":7086,"o":8.18,"t":"2025-12-03T05:00:00Z","v":1076893,"vw":8.175693},{"c":8.23,"h":8.26,"l":8.18,"n":6697,"o":8.18,"t":"2025-12-04T05:00:00Z","v":855872,"vw":8.230052},{"c":8.4,"h":8.4,"l":8.22,"n":8381,"o":8.22,"t":"2025-12-05T05:00:00Z","v":1447256,"vw":8.360288},{"c":8.24,"h":8.3778,"l":8.2345,"n":10422,"o":8.37,"t":"2025-12-08T05:00:00Z","v":1623207,"vw":8.276689},{"c":8.17,"h":8.305,"l":8.14,"n":7953,"o":8.24,"t":"2025-12-09T05:00:00Z","v":1030918,"vw":8.189817},{"c":8.14,"h":8.2199,"l":8.05,"n":8742,"o":8.13,"t":"2025-12-10T05:00:00Z","v":1200695,"vw":8.138232},{"c":8.07,"h":8.2,"l":8.06,"n":9238,"o":8.15,"t":"2025-12-11T05:00:00Z","v":1435432,"vw":8.114802},{"c":8.08,"h":8.2,"l":8.07,"n":8442,"o":8.09,"t":"2025-12-12T05:00:00Z","v":1267612,"vw":8.125163},{"c":8.17,"h":8.22,"l":8.12,"n":9028,"o":8.22,"t":"2025-12-15T05:00:00Z","v":1172212,"vw":8.170318},{"c":8.16,"h":8.225,"l":8.145,"n":7745,"o":8.2,"t":"2025-12-16T05:00:00Z","v":1088426,"vw":8.181822},{"c":8.26,"h":8.335,"l":8.21,"n":9999,"o":8.21,"t":"2025-12-17T05:00:00Z","v":1357319,"vw":8.264018},{"c":8.41,"h":8.44,"l":8.31,"n":10769,"o":8.32,"t":"2025-12-18T05:00:00Z","v":1664451,"vw":8.395832},{"c":8.83,"h":9.03,"l":8.57,"n":23803,"o":8.67,"t":"2025-12-19T05:00:00Z","v":6535584,"vw":8.880348},{"c":8.88,"h":8.975,"l":8.825,"n":12661,"o":8.83,"t":"2025-12-22T05:00:00Z","v":2419603,"vw":8.900922},{"c":8.62,"h":8.9,"l":8.61,"n":15185,"o":8.87,"t":"2025-12-23T05:00:00Z","v":3131818,"vw":8.677681},{"c":8.63,"h":8.69,"l":8.545,"n":8985,"o":8.67,"t":"2025-12-24T05:00:00Z","v":1555519,"vw":8.604538},{"c":8.62,"h":8.73,"l":8.61,"n":12900,"o":8.69,"t":"2025-12-26T05:00:00Z","v":2731845,"vw":8.642828},{"c":8.35,"h":8.415,"l":8.255,"n":13439,"o":8.36,"t":"2025-12-29T05:00:00Z","v":2498416,"vw":8.330321},{"c":8.34,"h":8.425,"l":8.32,"n":11000,"o":8.38,"t":"2025-12-30T05:00:00Z","v":2150168,"vw":8.369871},{"c":8.41,"h":8.455,"l":8.34,"n":9557,"o":8.34,"t":"2025-12-31T05:00:00Z","v":1693072,"vw":8.413122},{"c":8.48,"h":8.55,"l":8.35,"n":11291,"o":8.42,"t":"2026-01-02T05:00:00Z","v":2055268,"vw":8.454676},{"c":8.5,"h":8.566,"l":8.35,"n":14064,"o":8.48,"t":"2026-01-05T05:00:00Z","v":2456471,"vw":8.473587},{"c":8.51,"h":8.56,"l":8.4,"n":13054,"o":8.51,"t":"2026-01-06T05:00:00Z","v":2436639,"vw":8.478253},{"c":8.48,"h":8.6,"l":8.4401,"n":11401,"o":8.56,"t":"2026-01-07T05:00:00Z","v":2393831,"vw":8.510753},{"c":8.41,"h":8.565,"l":8.36,"n":12836,"o":8.42,"t":"2026-01-08T05:00:00Z","v":2381199,"vw":8.456501},{"c":8.54,"h":8.74,"l":8.515,"n":16771,"o":8.55,"t":"2026-01-09T05:00:00Z","v":3115019,"vw":8.615631},{"c":8.84,"h":8.869,"l":8.46,"n":14805,"o":8.46,"t":"2026-01-12T05:00:00Z","v":3157968,"vw":8.76146},{"c":8.96,"h":9.02,"l":8.785,"n":13101,"o":8.89,"t":"2026-01-13T05:00:00Z","v":2655210,"vw":8.921911},{"c":9.09,"h":9.105,"l":8.86,"n":14981,"o":8.96,"t":"2026-01-14T05:00:00Z","v":2455689,"vw":9.006406},{"c":9.3,"h":9.32,"l":9.06,"n":15479,"o":9.11,"t":"2026-01-15T05:00:00Z","v":2316185,"vw":9.233869},{"c":9.41,"h":9.5,"l":9.31,"n":19810,"o":9.31,"t":"2026-01-16T05:00:00Z","v":2580709,"vw":9.430691},{"c":9.2,"h":9.32,"l":9.14,"n":14660,"o":9.3,"t":"2026-01-20T05:00:00Z","v":2955776,"vw":9.213181},{"c":9.04,"h":9.275,"l":8.92,"n":16614,"o":9.26,"t":"2026-01-21T05:00:00Z","v":4155734,"vw":9.053266},{"c":9.02,"h":9.135,"l":9.02,"n":15576,"o":9.1,"t":"2026-01-22T05:00:00Z","v":3500843,"vw":9.061046},{"c":8.99,"h":9.105,"l":8.95,"n":19144,"o":9.05,"t":"2026-01-23T05:00:00Z","v":4564950,"vw":9.026786},{"c":8.83,"h":8.88,"l":8.75,"n":15856,"o":8.8,"t":"2026-01-26T05:00:00Z","v":2908192,"vw":8.808502},{"c":9.02,"h":9.02,"l":8.785,"n":12376,"o":8.84,"t":"2026-01-27T05:00:00Z","v":2537469,"vw":8.915794},{"c":8.95,"h":9.05,"l":8.88,"n":13810,"o":9,"t":"2026-01-28T05:00:00Z","v":2462289,"vw":8.951118},{"c":8.9,"h":8.9848,"l":8.82,"n":15932,"o":8.9,"t":"2026-01-29T05:00:00Z","v":2320025,"vw":8.890788},{"c":8.59,"h":8.9185,"l":8.54,"n":19792,"o":8.9,"t":"2026-01-30T05:00:00Z","v":3185458,"vw":8.629066},{"c":8.89,"h":8.91,"l":8.57,"n":21275,"o":8.69,"t":"2026-02-02T05:00:00Z","v":3290806,"vw":8.837862},{"c":8.88,"h":9.01,"l":8.69,"n":16824,"o":8.88,"t":"2026-02-03T05:00:00Z","v":2980623,"vw":8.811243},{"c":8.89,"h":8.9,"l":8.74,"n":13306,"o":8.9,"t":"2026-02-04T05:00:00Z","v":2214804,"vw":8.824621},{"c":8.78,"h":8.93,"l":8.74,"n":15578,"o":8.9,"t":"2026-02-05T05:00:00Z","v":2446635,"vw":8.799509},{"c":8.82,"h":8.82,"l":8.69,"n":14459,"o":8.69,"t":"2026-02-06T05:00:00Z","v":3080506,"vw":8.783789},{"c":8.82,"h":8.83,"l":8.57,"n":12379,"o":8.75,"t":"2026-02-09T05:00:00Z","v":2266901,"vw":8.73975},{"c":8.81,"h":8.855,"l":8.735,"n":10961,"o":8.82,"t":"2026-02-10T05:00:00Z","v":1675271,"vw":8.782594},{"c":8.92,"h":9.005,"l":8.85,"n":11736,"o":8.85,"t":"2026-02-11T05:00:00Z","v":2593280,"vw":8.935489},{"c":8.99,"h":9.17,"l":8.965,"n":13510,"o":8.99,"t":"2026-02-12T05:00:00Z","v":2719533,"vw":9.054062},{"c":8.71,"h":8.955,"l":8.71,"n":15429,"o":8.91,"t":"2026-02-13T05:00:00Z","v":3251077,"vw":8.817739},{"c":8.69,"h":8.75,"l":8.58,"n":12490,"o":8.72,"t":"2026-02-17T05:00:00Z","v":2053547,"vw":8.672192},{"c":8.75,"h":8.785,"l":8.67,"n":8891,"o":8.7,"t":"2026-02-18T05:00:00Z","v":1736598,"vw":8.745204},{"c":8.61,"h":8.75,"l":8.58,"n":16069,"o":8.75,"t":"2026-02-19T05:00:00Z","v":3743049,"vw":8.659737},{"c":8.66,"h":8.69,"l":8.54,"n":14938,"o":8.61,"t":"2026-02-20T05:00:00Z","v":2345541,"vw":8.616639},{"c":8.52,"h":8.78,"l":8.46,"n":17079,"o":8.68,"t":"2026-02-23T05:00:00Z","v":3650801,"vw":8.561813},{"c":8.38,"h":8.43,"l":8.275,"n":13320,"o":8.34,"t":"2026-02-24T05:00:00Z","v":3088996,"vw":8.350908},{"c":8.39,"h":8.42,"l":8.2,"n":12662,"o":8.4,"t":"2026-02-25T05:00:00Z","v":2477307,"vw":8.321771},{"c":8.49,"h":8.5499,"l":8.31,"n":11892,"o":8.39,"t":"2026-02-26T05:00:00Z","v":2686989,"vw":8.473226},{"c":8.43,"h":8.515,"l":8.3614,"n":12034,"o":8.43,"t":"2026-02-27T05:00:00Z","v":2183115,"vw":8.442389},{"c":8.36,"h":8.475,"l":8.17,"n":14744,"o":8.29,"t":"2026-03-02T05:00:00Z","v":2693997,"vw":8.392644},{"c":8.36,"h":8.485,"l":8.185,"n":17458,"o":8.2,"t":"2026-03-03T05:00:00Z","v":2918128,"vw":8.369743},{"c":8.34,"h":8.48,"l":8.285,"n":15184,"o":8.43,"t":"2026-03-04T05:00:00Z","v":3394586,"vw":8.385544},{"c":8.3,"h":8.41,"l":8.25,"n":14240,"o":8.29,"t":"2026-03-05T05:00:00Z","v":2004101,"vw":8.321536},{"c":8.16,"h":8.25,"l":8.11,"n":15735,"o":8.22,"t":"2026-03-06T05:00:00Z","v":2217709,"vw":8.190145},{"c":8.18,"h":8.2,"l":7.825,"n":19243,"o":8.05,"t":"2026-03-09T04:00:00Z","v":3174894,"vw":8.00229},{"c":8.38,"h":8.46,"l":8.18,"n":14006,"o":8.18,"t":"2026-03-10T04:00:00Z","v":2189509,"vw":8.364001},{"c":8.31,"h":8.41,"l":8.27,"n":10043,"o":8.36,"t":"2026-03-11T04:00:00Z","v":1214049,"vw":8.317853},{"c":8.19,"h":8.33,"l":8.18,"n":10840,"o":8.25,"t":"2026-03-12T04:00:00Z","v":1420952,"vw":8.234437},{"c":8.08,"h":8.32,"l":8.045,"n":12471,"o":8.23,"t":"2026-03-13T04:00:00Z","v":1563296,"vw":8.138546},{"c":8.15,"h":8.35,"l":8.125,"n":10226,"o":8.27,"t":"2026-03-16T04:00:00Z","v":1322954,"vw":8.185805},{"c":8.26,"h":8.3,"l":8.1713,"n":12428,"o":8.22,"t":"2026-03-17T04:00:00Z","v":1943658,"vw":8.238316},{"c":8.1,"h":8.23,"l":8.07,"n":12631,"o":8.22,"t":"2026-03-18T04:00:00Z","v":2131088,"vw":8.150704},{"c":8.08,"h":8.1858,"l":8.05,"n":12794,"o":8.09,"t":"2026-03-19T04:00:00Z","v":2157345,"vw":8.105333},{"c":7.64,"h":8.1,"l":7.6016,"n":19569,"o":8.05,"t":"2026-03-20T04:00:00Z","v":4877443,"vw":7.732276},{"c":7.83,"h":7.945,"l":7.72,"n":21456,"o":7.79,"t":"2026-03-23T04:00:00Z","v":3351565,"vw":7.835232},{"c":7.79,"h":7.855,"l":7.56,"n":11882,"o":7.65,"t":"2026-03-24T04:00:00Z","v":1687577,"vw":7.767943},{"c":8.05,"h":8.08,"l":7.87,"n":10760,"o":7.9,"t":"2026-03-25T04:00:00Z","v":1748883,"vw":8.011135},{"c":7.81,"h":7.98,"l":7.801,"n":12722,"o":7.88,"t":"2026-03-26T04:00:00Z","v":1890862,"vw":7.863714},{"c":7.71,"h":7.78,"l":7.64,"n":9171,"o":7.74,"t":"2026-03-27T04:00:00Z","v":1436075,"vw":7.702775},{"c":7.82,"h":7.905,"l":7.63,"n":9420,"o":7.68,"t":"2026-03-30T04:00:00Z","v":1437057,"vw":7.820401},{"c":8.08,"h":8.095,"l":7.85,"n":11780,"o":7.89,"t":"2026-03-31T04:00:00Z","v":1821768,"vw":8.000001},{"c":7.99,"h":8.14,"l":7.97,"n":12554,"o":8.1,"t":"2026-04-01T04:00:00Z","v":1728786,"vw":8.057118},{"c":8.1,"h":8.125,"l":7.84,"n":9303,"o":7.87,"t":"2026-04-02T04:00:00Z","v":1429130,"vw":8.034295},{"c":8.15,"h":8.24,"l":8.07,"n":9152,"o":8.09,"t":"2026-04-06T04:00:00Z","v":1737191,"vw":8.164288},{"c":8.03,"h":8.16,"l":8,"n":10562,"o":8.13,"t":"2026-04-07T04:00:00Z","v":1824074,"vw":8.085116},{"c":8.13,"h":8.255,"l":8.07,"n":12314,"o":8.24,"t":"2026-04-08T04:00:00Z","v":1897566,"vw":8.123235},{"c":8.37,"h":8.41,"l":8.1,"n":10114,"o":8.1,"t":"2026-04-09T04:00:00Z","v":1543621,"vw":8.323449},{"c":8.42,"h":8.42,"l":8.315,"n":9407,"o":8.4,"t":"2026-04-10T04:00:00Z","v":1420143,"vw":8.379753},{"c":8.39,"h":8.39,"l":8.25,"n":9578,"o":8.35,"t":"2026-04-13T04:00:00Z","v":1175187,"vw":8.349815},{"c":8.38,"h":8.48,"l":8.29,"n":10093,"o":8.41,"t":"2026-04-14T04:00:00Z","v":1753059,"vw":8.359753},{"c":8.4,"h":8.415,"l":8.19,"n":12338,"o":8.3,"t":"2026-04-15T04:00:00Z","v":1834563,"vw":8.342777},{"c":8.25,"h":8.39,"l":8.205,"n":13636,"o":8.35,"t":"2026-04-16T04:00:00Z","v":2203044,"vw":8.261563},{"c":8.36,"h":8.405,"l":8.32,"n":13588,"o":8.33,"t":"2026-04-17T04:00:00Z","v":1954662,"vw":8.362295},{"c":8.31,"h":8.34,"l":8.19,"n":14351,"o":8.3,"t":"2026-04-20T04:00:00Z","v":2330775,"vw":8.299029},{"c":8.27,"h":8.445,"l":8.255,"n":14262,"o":8.32,"t":"2026-04-21T04:00:00Z","v":2457368,"vw":8.328368},{"c":8.35,"h":8.39,"l":8.27,"n":13244,"o":8.35,"t":"2026-04-22T04:00:00Z","v":2323099,"vw":8.336329},{"c":8.24,"h":8.36,"l":8.23,"n":12779,"o":8.35,"t":"2026-04-23T04:00:00Z","v":2462622,"vw":8.27664},{"c":8.36,"h":8.4,"l":8.21,"n":17577,"o":8.25,"t":"2026-04-24T04:00:00Z","v":4155498,"vw":8.357566},{"c":8.29,"h":8.315,"l":8.23,"n":14776,"o":8.23,"t":"2026-04-27T04:00:00Z","v":2254536,"vw":8.269424},{"c":8.28,"h":8.3,"l":8.235,"n":11693,"o":8.3,"t":"2026-04-28T04:00:00Z","v":2055114,"vw":8.271764},{"c":8.09,"h":8.2568,"l":8.055,"n":12168,"o":8.25,"t":"2026-04-29T04:00:00Z","v":1695615,"vw":8.128243},{"c":8.13,"h":8.195,"l":8.03,"n":18144,"o":8.08,"t":"2026-04-30T04:00:00Z","v":2742250,"vw":8.133988},{"c":8.33,"h":8.375,"l":8.105,"n":17545,"o":8.13,"t":"2026-05-01T04:00:00Z","v":3298414,"vw":8.275195},{"c":8.06,"h":8.26,"l":8.03,"n":16793,"o":8.26,"t":"2026-05-04T04:00:00Z","v":2851142,"vw":8.110437},{"c":8.03,"h":8.11,"l":7.95,"n":19979,"o":8.05,"t":"2026-05-05T04:00:00Z","v":3468402,"vw":8.01801},{"c":8.02,"h":8.1,"l":7.96,"n":13375,"o":8.09,"t":"2026-05-06T04:00:00Z","v":2554496,"vw":8.006052},{"c":8.03,"h":8.08,"l":7.98,"n":15651,"o":8.02,"t":"2026-05-07T04:00:00Z","v":2808839,"vw":8.02846},{"c":8.23,"h":8.25,"l":8.04,"n":10298,"o":8.06,"t":"2026-05-08T04:00:00Z","v":2103322,"vw":8.19152},{"c":8.19,"h":8.27,"l":8.13,"n":11977,"o":8.24,"t":"2026-05-11T04:00:00Z","v":1984647,"vw":8.186484},{"c":8.17,"h":8.23,"l":8.13,"n":12106,"o":8.18,"t":"2026-05-12T04:00:00Z","v":1442097,"vw":8.189666},{"c":8.18,"h":8.21,"l":8.1,"n":12402,"o":8.15,"t":"2026-05-13T04:00:00Z","v":1583528,"vw":8.164239},{"c":8.08,"h":8.25,"l":8.08,"n":13402,"o":8.24,"t":"2026-05-14T04:00:00Z","v":1633424,"vw":8.156366},{"c":7.98,"h":8.09,"l":7.965,"n":13692,"o":8.05,"t":"2026-05-15T04:00:00Z","v":2717148,"vw":8.009785},{"c":8.04,"h":8.125,"l":7.98,"n":11285,"o":8.04,"t":"2026-05-18T04:00:00Z","v":2015803,"vw":8.070481},{"c":7.91,"h":8,"l":7.865,"n":14882,"o":8,"t":"2026-05-19T04:00:00Z","v":2657884,"vw":7.937555},{"c":7.9,"h":7.988,"l":7.824,"n":15815,"o":7.97,"t":"2026-05-20T04:00:00Z","v":3264528,"vw":7.926418},{"c":7.91,"h":7.9699,"l":7.775,"n":17604,"o":7.89,"t":"2026-05-21T04:00:00Z","v":2931182,"vw":7.892516},{"c":7.87,"h":7.99,"l":7.85,"n":15443,"o":7.94,"t":"2026-05-22T04:00:00Z","v":3389959,"vw":7.893394},{"c":7.92,"h":7.92,"l":7.7124,"n":15256,"o":7.77,"t":"2026-05-26T04:00:00Z","v":2677087,"vw":7.858113},{"c":7.89,"h":8,"l":7.88,"n":16646,"o":7.9,"t":"2026-05-27T04:00:00Z","v":3539943,"vw":7.935252},{"c":7.87,"h":7.91,"l":7.83,"n":11809,"o":7.88,"t":"2026-05-28T04:00:00Z","v":2209289,"vw":7.871653},{"c":7.87,"h":7.91,"l":7.83,"n":10564,"o":7.85,"t":"2026-05-29T04:00:00Z","v":1629110,"vw":7.872034},{"c":7.87,"h":7.925,"l":7.77,"n":13105,"o":7.8,"t":"2026-06-01T04:00:00Z","v":2717152,"vw":7.871709},{"c":7.83,"h":7.92,"l":7.82,"n":14500,"o":7.85,"t":"2026-06-02T04:00:00Z","v":2148946,"vw":7.865593},{"c":7.8,"h":7.86,"l":7.76,"n":12066,"o":7.8,"t":"2026-06-03T04:00:00Z","v":2207506,"vw":7.817554},{"c":7.87,"h":7.93,"l":7.83,"n":10227,"o":7.83,"t":"2026-06-04T04:00:00Z","v":1338508,"vw":7.886537},{"c":7.81,"h":7.86,"l":7.785,"n":12076,"o":7.83,"t":"2026-06-05T04:00:00Z","v":2081981,"vw":7.810197},{"c":7.79,"h":7.91,"l":7.764,"n":9960,"o":7.86,"t":"2026-06-08T04:00:00Z","v":1381804,"vw":7.813847},{"c":7.96,"h":7.97,"l":7.84,"n":22130,"o":7.84,"t":"2026-06-09T04:00:00Z","v":1843956,"vw":7.917489},{"c":7.9,"h":7.99,"l":7.89,"n":10437,"o":7.98,"t":"2026-06-10T04:00:00Z","v":1463655,"vw":7.9359},{"c":8,"h":8.03,"l":7.92,"n":10612,"o":7.99,"t":"2026-06-11T04:00:00Z","v":1626891,"vw":7.983269},{"c":7.94,"h":8.06,"l":7.92,"n":14053,"o":8.04,"t":"2026-06-12T04:00:00Z","v":1881799,"vw":7.975818},{"c":8.06,"h":8.16,"l":8.02,"n":16020,"o":8.02,"t":"2026-06-15T04:00:00Z","v":2831895,"vw":8.10461},{"c":8.19,"h":8.215,"l":8.08,"n":13693,"o":8.08,"t":"2026-06-16T04:00:00Z","v":2466584,"vw":8.169168},{"c":8.05,"h":8.2,"l":8.03,"n":15005,"o":8.15,"t":"2026-06-17T04:00:00Z","v":2793569,"vw":8.088777},{"c":8,"h":8.14,"l":7.98,"n":17565,"o":8.08,"t":"2026-06-18T04:00:00Z","v":4812657,"vw":8.031898},{"c":7.91,"h":8.05,"l":7.88,"n":16215,"o":8,"t":"2026-06-22T04:00:00Z","v":4394998,"vw":7.937552},{"c":7.81,"h":7.85,"l":7.7493,"n":13243,"o":7.75,"t":"2026-06-23T04:00:00Z","v":2150381,"vw":7.815317},{"c":7.82,"h":7.89,"l":7.775,"n":14140,"o":7.83,"t":"2026-06-24T04:00:00Z","v":2703634,"vw":7.821954},{"c":7.83,"h":7.89,"l":7.79,"n":16051,"o":7.82,"t":"2026-06-25T04:00:00Z","v":2982168,"vw":7.847224},{"c":7.92,"h":7.9561,"l":7.8,"n":13739,"o":7.81,"t":"2026-06-26T04:00:00Z","v":5742753,"vw":7.91072},{"c":7.88,"h":7.9,"l":7.78,"n":15508,"o":7.9,"t":"2026-06-29T04:00:00Z","v":3117714,"vw":7.834425},{"c":7.9,"h":7.975,"l":7.85,"n":14808,"o":7.87,"t":"2026-06-30T04:00:00Z","v":3137279,"vw":7.926538},{"c":7.89,"h":7.94,"l":7.83,"n":16976,"o":7.87,"t":"2026-07-01T04:00:00Z","v":2861369,"vw":7.899699},{"c":7.85,"h":7.935,"l":7.82,"n":13577,"o":7.9,"t":"2026-07-02T04:00:00Z","v":1706498,"vw":7.858645},{"c":7.87,"h":7.9,"l":7.825,"n":14379,"o":7.85,"t":"2026-07-06T04:00:00Z","v":2148079,"vw":7.859133},{"c":7.84,"h":7.9,"l":7.79,"n":12004,"o":7.86,"t":"2026-07-07T04:00:00Z","v":2109418,"vw":7.827301},{"c":7.78,"h":7.85,"l":7.76,"n":12881,"o":7.81,"t":"2026-07-08T04:00:00Z","v":2237852,"vw":7.792378},{"c":7.97,"h":8,"l":7.76,"n":13445,"o":7.82,"t":"2026-07-09T04:00:00Z","v":2556917,"vw":7.924082},{"c":7.94,"h":8.03,"l":7.92,"n":10213,"o":8,"t":"2026-07-10T04:00:00Z","v":1490408,"vw":7.954559},{"c":7.86,"h":7.945,"l":7.84,"n":13239,"o":7.915,"t":"2026-07-13T04:00:00Z","v":2329604,"vw":7.872043},{"c":8.1,"h":8.18,"l":7.91,"n":16564,"o":7.91,"t":"2026-07-14T04:00:00Z","v":3343076,"vw":8.107866},{"c":8.14,"h":8.21,"l":8.115,"n":12079,"o":8.12,"t":"2026-07-15T04:00:00Z","v":2621688,"vw":8.154472},{"c":8.19,"h":8.21,"l":8.06,"n":18937,"o":8.15,"t":"2026-07-16T04:00:00Z","v":3823290,"vw":8.113758},{"c":8.1,"h":8.21,"l":8.05,"n":13514,"o":8.15,"t":"2026-07-17T04:00:00Z","v":2017908,"vw":8.120213},{"c":7.9,"h":8.15,"l":7.85,"n":15617,"o":8.14,"t":"2026-07-20T04:00:00Z","v":3378459,"vw":7.958217},{"c":7.91,"h":8,"l":7.875,"n":14306,"o":7.95,"t":"2026-07-21T04:00:00Z","v":2571499,"vw":7.918383},{"c":7.85,"h":7.97,"l":7.795,"n":11768,"o":7.95,"t":"2026-07-22T04:00:00Z","v":2513368,"vw":7.848703},{"c":7.64,"h":7.83,"l":7.62,"n":15925,"o":7.83,"t":"2026-07-23T04:00:00Z","v":4115994,"vw":7.684971},{"c":7.58,"h":7.72,"l":7.55,"n":15181,"o":7.68,"t":"2026-07-24T04:00:00Z","v":3559721,"vw":7.61659},{"c":7.44,"h":7.55,"l":7.423,"n":15295,"o":7.51,"t":"2026-07-27T04:00:00Z","v":2775428,"vw":7.478973},{"c":7.51,"h":7.525,"l":7.4,"n":12537,"o":7.45,"t":"2026-07-28T04:00:00Z","v":3021196,"vw":7.4793},{"c":7.41,"h":7.525,"l":7.38,"n":13633,"o":7.5,"t":"2026-07-29T04:00:00Z","v":2584515,"vw":7.450186},{"c":7.41,"h":7.48,"l":7.37,"n":14029,"o":7.45,"t":"2026-07-30T04:00:00Z","v":3126768,"vw":7.413241},{"c":7.41,"h":7.4301,"l":7.27,"n":25032,"o":7.4,"t":"2026-07-31T04:00:00Z","v":3007776,"vw":7.362008},{"c":7.39,"h":7.545,"l":7.35,"n":21170,"o":7.42,"t":"2026-08-03T04:00:00Z","v":3282264,"vw":7.418074},{"c":7.4,"h":7.429,"l":7.27,"n":23166,"o":7.41,"t":"2026-08-04T04:00:00Z","v":3354358,"vw":7.382477},{"c":7.43,"h":7.445,"l":7.3283,"n":13758,"o":7.4,"t":"2026-08-05T04:00:00Z","v":1995415,"vw":7.399873},{"c":7.4,"h":7.48,"l":7.36,"n":13042,"o":7.44,"t":"2026-08-06T04:00:00Z","v":1962812,"vw":7.411117},{"c":7.48,"h":7.55,"l":7.4333,"n":17320,"o":7.45,"t":"2026-08-07T04:00:00Z","v":2625976,"vw":7.510325},{"c":7.39,"h":7.4797,"l":7.325,"n":14165,"o":7.47,"t":"2026-08-10T04:00:00Z","v":2482377,"vw":7.382764},{"c":7.45,"h":7.51,"l":7.38,"n":13059,"o":7.4,"t":"2026-08-11T04:00:00Z","v":1941239,"vw":7.461208},{"c":7.45,"h":7.5,"l":7.43,"n":14307,"o":7.47,"t":"2026-08-12T04:00:00Z","v":1747766,"vw":7.468892},{"c":7.48,"h":7.555,"l":7.47,"n":12926,"o":7.52,"t":"2026-08-13T04:00:00Z","v":2430474,"vw":7.514954},{"c":7.48,"h":7.555,"l":7.46,"n":17210,"o":7.5,"t":"2026-08-14T04:00:00Z","v":1928313,"vw":7.500921},{"c":7.52,"h":7.54,"l":7.455,"n":11489,"o":7.54,"t":"2026-08-17T04:00:00Z","v":2013433,"vw":7.496778},{"c":7.47,"h":7.525,"l":7.46,"n":9325,"o":7.52,"t":"2026-08-18T04:00:00Z","v":1935212,"vw":7.484182},{"c":7.58,"h":7.629,"l":7.5299,"n":10055,"o":7.53,"t":"2026-08-19T04:00:00Z","v":1897583,"vw":7.57182},{"c":7.55,"h":7.6,"l":7.49,"n":9427,"o":7.58,"t":"2026-08-20T04:00:00Z","v":1771498,"vw":7.540319},{"c":7.52,"h":7.6,"l":7.5,"n":10731,"o":7.6,"t":"2026-08-21T04:00:00Z","v":2867285,"vw":7.532304},{"c":7.48,"h":7.568,"l":7.46,"n":17397,"o":7.54,"t":"2026-08-24T04:00:00Z","v":3943571,"vw":7.493763},{"c":7.44,"h":7.44,"l":7.36,"n":10806,"o":7.38,"t":"2026-08-25T04:00:00Z","v":2415809,"vw":7.402418},{"c":7.37,"h":7.455,"l":7.35,"n":10387,"o":7.45,"t":"2026-08-26T04:00:00Z","v":1921210,"vw":7.380242},{"c":7.42,"h":7.46,"l":7.36,"n":10636,"o":7.37,"t":"2026-08-27T04:00:00Z","v":1902871,"vw":7.414476},{"c":7.36,"h":7.45,"l":7.32,"n":11403,"o":7.41,"t":"2026-08-28T04:00:00Z","v":2134743,"vw":7.362296},{"c":7.31,"h":7.39,"l":7.3,"n":12879,"o":7.32,"t":"2026-08-31T04:00:00Z","v":2407549,"vw":7.337878},{"c":7.19,"h":7.31,"l":7.18,"n":13293,"o":7.3,"t":"2026-09-01T04:00:00Z","v":3166667,"vw":7.226854},{"c":7.14,"h":7.23,"l":7.13,"n":13659,"o":7.2,"t":"2026-09-02T04:00:00Z","v":2777865,"vw":7.180722},{"c":7.1,"h":7.23,"l":7.08,"n":14766,"o":7.23,"t":"2026-09-03T04:00:00Z","v":2849601,"vw":7.126051},{"c":7.2,"h":7.23,"l":7.05,"n":11260,"o":7.05,"t":"2026-09-04T04:00:00Z","v":2717846,"vw":7.169554},{"c":7.18,"h":7.285,"l":7.17,"n":13366,"o":7.215,"t":"2026-09-08T04:00:00Z","v":2720963,"vw":7.24082},{"c":7.09,"h":7.21,"l":7.07,"n":12914,"o":7.18,"t":"2026-09-09T04:00:00Z","v":2494736,"vw":7.13387},{"c":6.91,"h":7.089,"l":6.87,"n":17533,"o":7.08,"t":"2026-09-10T04:00:00Z","v":4230307,"vw":6.934644},{"c":6.8,"h":6.98,"l":6.8,"n":15767,"o":6.93,"t":"2026-09-11T04:00:00Z","v":3320591,"vw":6.831874},{"c":6.67,"h":6.825,"l":6.635,"n":21623,"o":6.79,"t":"2026-09-14T04:00:00Z","v":4802659,"vw":6.698941},{"c":6.53,"h":6.695,"l":6.52,"n":18302,"o":6.67,"t":"2026-09-15T04:00:00Z","v":3353245,"vw":6.609893},{"c":6.46,"h":6.65,"l":6.38,"n":19324,"o":6.58,"t":"2026-09-16T04:00:00Z","v":4434444,"vw":6.483029},{"c":6.54,"h":6.63,"l":6.529,"n":19690,"o":6.56,"t":"2026-09-17T04:00:00Z","v":3312684,"vw":6.587223},{"c":6.45,"h":6.53,"l":6.445,"n":15520,"o":6.51,"t":"2026-09-18T04:00:00Z","v":5470550,"vw":6.465271},{"c":6.51,"h":6.55,"l":6.475,"n":12658,"o":6.5,"t":"2026-09-21T04:00:00Z","v":2646617,"vw":6.513699},{"c":6.62,"h":6.655,"l":6.535,"n":14013,"o":6.55,"t":"2026-09-22T04:00:00Z","v":2447655,"vw":6.611345},{"c":6.46,"h":6.61,"l":6.455,"n":10979,"o":6.61,"t":"2026-09-23T04:00:00Z","v":2194623,"vw":6.49674},{"c":6.38,"h":6.48,"l":6.35,"n":13149,"o":6.46,"t":"2026-09-24T04:00:00Z","v":3075280,"vw":6.386312},{"c":6.41,"h":6.45,"l":6.35,"n":14585,"o":6.41,"t":"2026-09-25T04:00:00Z","v":2902517,"vw":6.399549},{"c":6.25,"h":6.35,"l":6.15,"n":19255,"o":6.25,"t":"2026-09-28T04:00:00Z","v":3998386,"vw":6.25826},{"c":6.26,"h":6.33,"l":6.2,"n":13891,"o":6.26,"t":"2026-09-29T04:00:00Z","v":3632968,"vw":6.269411},{"c":6.07,"h":6.35,"l":6.055,"n":16940,"o":6.33,"t":"2026-09-30T04:00:00Z","v":4400966,"vw":6.138773},{"c":5.82,"h":6.05,"l":5.82,"n":22022,"o":6.05,"t":"2026-10-01T04:00:00Z","v":5688998,"vw":5.886738},{"c":5.71,"h":5.94,"l":5.645,"n":22395,"o":5.91,"t":"2026-10-02T04:00:00Z","v":5225572,"vw":5.75564},{"c":5.7,"h":5.795,"l":5.66,"n":12979,"o":5.7,"t":"2026-10-05T04:00:00Z","v":3761754,"vw":5.718714},{"c":5.72,"h":5.775,"l":5.65,"n":13408,"o":5.73,"t":"2026-10-06T04:00:00Z","v":3018127,"vw":5.709297},{"c":5.62,"h":5.7025,"l":5.58,"n":17692,"o":5.66,"t":"2026-10-07T04:00:00Z","v":3611375,"vw":5.61793},{"c":5.68,"h":5.695,"l":5.52,"n":12513,"o":5.6,"t":"2026-10-08T04:00:00Z","v":4211943,"vw":5.639432},{"c":5.7,"h":5.7376,"l":5.59,"n":12173,"o":5.7,"t":"2026-10-09T04:00:00Z","v":3327440,"vw":5.671351},{"c":5.64,"h":5.69,"l":5.57,"n":12583,"o":5.69,"t":"2026-10-12T04:00:00Z","v":2734180,"vw":5.638228},{"c":5.6,"h":5.745,"l":5.485,"n":13226,"o":5.7,"t":"2026-10-13T04:00:00Z","v":3471443,"vw":5.575214},{"c":5.56,"h":5.605,"l":5.45,"n":15228,"o":5.52,"t":"2026-10-14T04:00:00Z","v":3981208,"vw":5.54812},{"c":5.64,"h":5.77,"l":5.625,"n":15560,"o":5.69,"t":"2026-10-15T04:00:00Z","v":4354503,"vw":5.692297},{"c":5.53,"h":5.68,"l":5.5,"n":14946,"o":5.67,"t":"2026-10-16T04:00:00Z","v":3289560,"vw":5.554981},{"c":5.24,"h":5.4991,"l":5.22,"n":18882,"o":5.48,"t":"2026-10-19T04:00:00Z","v":4784248,"vw":5.284499},{"c":5.39,"h":5.435,"l":5.23,"n":14385,"o":5.25,"t":"2026-10-20T04:00:00Z","v":3628916,"vw":5.382328},{"c":5.42,"h":5.48,"l":5.4,"n":14966,"o":5.42,"t":"2026-10-21T04:00:00Z","v":3042516,"vw":5.434864},{"c":5.52,"h":5.585,"l":5.405,"n":14417,"o":5.42,"t":"2026-10-22T04:00:00Z","v":3646171,"vw":5.529607},{"c":5.54,"h":5.55,"l":5.39,"n":14350,"o":5.51,"t":"2026-10-23T04:00:00Z","v":3957480,"vw":5.489343}],"volatilityBars":[{"c":6.51,"h":6.51,"l":6.51,"n":4,"o":6.51,"t":"2026-09-24T08:00:00Z","v":398,"vw":6.51},{"c":6.45,"h":6.45,"l":6.45,"n":3,"o":6.45,"t":"2026-09-24T08:15:00Z","v":465,"vw":6.45},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-09-24T09:45:00Z","v":100,"vw":6.49},{"c":6.49,"h":6.49,"l":6.46,"n":14,"o":6.48,"t":"2026-09-24T11:00:00Z","v":3080,"vw":6.470363},{"c":6.49,"h":6.49,"l":6.475,"n":10,"o":6.475,"t":"2026-09-24T11:15:00Z","v":3903,"vw":6.486131},{"c":6.4838,"h":6.4838,"l":6.4838,"n":2,"o":6.4838,"t":"2026-09-24T12:15:00Z","v":4200,"vw":6.4838},{"c":6.46,"h":6.46,"l":6.46,"n":4,"o":6.46,"t":"2026-09-24T12:30:00Z","v":350,"vw":6.46},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-09-24T12:45:00Z","v":2000,"vw":6.48},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-09-24T13:00:00Z","v":290,"vw":6.46},{"c":6.405,"h":6.48,"l":6.4,"n":636,"o":6.46,"t":"2026-09-24T13:30:00Z","v":176648,"vw":6.445266},{"c":6.415,"h":6.42,"l":6.395,"n":539,"o":6.4,"t":"2026-09-24T13:45:00Z","v":112098,"vw":6.408111},{"c":6.41,"h":6.42,"l":6.4,"n":390,"o":6.4176,"t":"2026-09-24T14:00:00Z","v":56046,"vw":6.413544},{"c":6.4098,"h":6.415,"l":6.39,"n":380,"o":6.41,"t":"2026-09-24T14:15:00Z","v":55111,"vw":6.400131},{"c":6.385,"h":6.42,"l":6.38,"n":617,"o":6.405,"t":"2026-09-24T14:30:00Z","v":160234,"vw":6.404415},{"c":6.365,"h":6.39,"l":6.36,"n":609,"o":6.385,"t":"2026-09-24T14:45:00Z","v":143078,"vw":6.370153},{"c":6.37,"h":6.38,"l":6.36,"n":294,"o":6.365,"t":"2026-09-24T15:00:00Z","v":55517,"vw":6.371869},{"c":6.38,"h":6.39,"l":6.365,"n":321,"o":6.37,"t":"2026-09-24T15:15:00Z","v":90910,"vw":6.37619},{"c":6.365,"h":6.3891,"l":6.36,"n":421,"o":6.38,"t":"2026-09-24T15:30:00Z","v":112877,"vw":6.371617},{"c":6.3567,"h":6.37,"l":6.35,"n":373,"o":6.365,"t":"2026-09-24T15:45:00Z","v":59691,"vw":6.362347},{"c":6.355,"h":6.365,"l":6.35,"n":505,"o":6.359,"t":"2026-09-24T16:00:00Z","v":206486,"vw":6.357553},{"c":6.39,"h":6.42,"l":6.36,"n":719,"o":6.36,"t":"2026-09-24T16:15:00Z","v":229358,"vw":6.389685},{"c":6.4,"h":6.41,"l":6.38,"n":306,"o":6.3899,"t":"2026-09-24T16:30:00Z","v":48938,"vw":6.393979},{"c":6.395,"h":6.4,"l":6.375,"n":269,"o":6.4,"t":"2026-09-24T16:45:00Z","v":49290,"vw":6.387926},{"c":6.395,"h":6.4,"l":6.38,"n":279,"o":6.395,"t":"2026-09-24T17:00:00Z","v":70534,"vw":6.392629},{"c":6.38,"h":6.4,"l":6.38,"n":263,"o":6.395,"t":"2026-09-24T17:15:00Z","v":41304,"vw":6.392844},{"c":6.3786,"h":6.385,"l":6.371,"n":273,"o":6.385,"t":"2026-09-24T17:30:00Z","v":52540,"vw":6.379314},{"c":6.4,"h":6.4,"l":6.37,"n":440,"o":6.3797,"t":"2026-09-24T17:45:00Z","v":108260,"vw":6.390456},{"c":6.39,"h":6.395,"l":6.362,"n":556,"o":6.395,"t":"2026-09-24T18:00:00Z","v":134052,"vw":6.380022},{"c":6.405,"h":6.4099,"l":6.38,"n":595,"o":6.385,"t":"2026-09-24T18:15:00Z","v":136479,"vw":6.398818},{"c":6.395,"h":6.405,"l":6.39,"n":357,"o":6.405,"t":"2026-09-24T18:30:00Z","v":58902,"vw":6.40099},{"c":6.39,"h":6.4,"l":6.39,"n":256,"o":6.3999,"t":"2026-09-24T18:45:00Z","v":31320,"vw":6.394786},{"c":6.375,"h":6.395,"l":6.375,"n":510,"o":6.395,"t":"2026-09-24T19:00:00Z","v":150600,"vw":6.382434},{"c":6.38,"h":6.385,"l":6.365,"n":464,"o":6.375,"t":"2026-09-24T19:15:00Z","v":83089,"vw":6.375425},{"c":6.375,"h":6.3898,"l":6.362,"n":667,"o":6.385,"t":"2026-09-24T19:30:00Z","v":100450,"vw":6.37104},{"c":6.375,"h":6.38,"l":6.36,"n":1744,"o":6.375,"t":"2026-09-24T19:45:00Z","v":308788,"vw":6.369957},{"c":6.38,"h":6.38,"l":6.38,"n":9,"o":6.38,"t":"2026-09-24T20:00:00Z","v":200505,"vw":6.38},{"c":6.42,"h":6.42,"l":6.4,"n":5,"o":6.4,"t":"2026-09-24T20:15:00Z","v":11000,"vw":6.419168},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-09-24T20:30:00Z","v":500,"vw":6.4},{"c":6.4023,"h":6.41,"l":6.4002,"n":4,"o":6.41,"t":"2026-09-24T20:45:00Z","v":1401,"vw":6.4043},{"c":6.3931,"h":6.3931,"l":6.3931,"n":1,"o":6.3931,"t":"2026-09-24T21:15:00Z","v":500,"vw":6.3931},{"c":6.41,"h":6.41,"l":6.4,"n":2,"o":6.4,"t":"2026-09-24T22:00:00Z","v":1100,"vw":6.405455},{"c":6.41,"h":6.41,"l":6.41,"n":2,"o":6.41,"t":"2026-09-24T22:15:00Z","v":2890,"vw":6.41},{"c":6.41,"h":6.41,"l":6.41,"n":2,"o":6.41,"t":"2026-09-24T22:45:00Z","v":152,"vw":6.41},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-09-24T23:30:00Z","v":650,"vw":6.4},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-09-24T23:45:00Z","v":100,"vw":6.41},{"c":6.42,"h":6.42,"l":6.42,"n":5,"o":6.42,"t":"2026-09-25T08:00:00Z","v":1367,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":2,"o":6.42,"t":"2026-09-25T08:45:00Z","v":803,"vw":6.42},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-09-25T10:30:00Z","v":111,"vw":6.43},{"c":6.41,"h":6.4155,"l":6.41,"n":7,"o":6.4155,"t":"2026-09-25T11:00:00Z","v":900,"vw":6.413289},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-09-25T11:15:00Z","v":1000,"vw":6.43},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-09-25T11:30:00Z","v":100,"vw":6.42},{"c":6.41,"h":6.43,"l":6.41,"n":2,"o":6.43,"t":"2026-09-25T11:45:00Z","v":1490,"vw":6.428658},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-09-25T12:15:00Z","v":5000,"vw":6.5},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-09-25T12:45:00Z","v":100,"vw":6.49},{"c":6.43,"h":6.43,"l":6.43,"n":5,"o":6.43,"t":"2026-09-25T13:00:00Z","v":4677,"vw":6.43},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-09-25T13:15:00Z","v":200,"vw":6.44},{"c":6.4,"h":6.42,"l":6.39,"n":575,"o":6.42,"t":"2026-09-25T13:30:00Z","v":137502,"vw":6.405685},{"c":6.3998,"h":6.41,"l":6.39,"n":315,"o":6.405,"t":"2026-09-25T13:45:00Z","v":51206,"vw":6.400727},{"c":6.37,"h":6.4,"l":6.365,"n":618,"o":6.395,"t":"2026-09-25T14:00:00Z","v":157300,"vw":6.376654},{"c":6.365,"h":6.38,"l":6.3601,"n":379,"o":6.375,"t":"2026-09-25T14:15:00Z","v":46297,"vw":6.367989},{"c":6.36,"h":6.37,"l":6.35,"n":495,"o":6.365,"t":"2026-09-25T14:30:00Z","v":81022,"vw":6.361661},{"c":6.365,"h":6.38,"l":6.35,"n":544,"o":6.365,"t":"2026-09-25T14:45:00Z","v":71208,"vw":6.365274},{"c":6.365,"h":6.3799,"l":6.36,"n":485,"o":6.37,"t":"2026-09-25T15:00:00Z","v":81608,"vw":6.368448},{"c":6.355,"h":6.375,"l":6.355,"n":470,"o":6.365,"t":"2026-09-25T15:15:00Z","v":108178,"vw":6.366096},{"c":6.35,"h":6.375,"l":6.35,"n":466,"o":6.36,"t":"2026-09-25T15:30:00Z","v":96396,"vw":6.363427},{"c":6.385,"h":6.385,"l":6.35,"n":464,"o":6.355,"t":"2026-09-25T15:45:00Z","v":95511,"vw":6.364018},{"c":6.425,"h":6.43,"l":6.385,"n":567,"o":6.385,"t":"2026-09-25T16:00:00Z","v":137542,"vw":6.41555},{"c":6.41,"h":6.425,"l":6.4,"n":453,"o":6.425,"t":"2026-09-25T16:15:00Z","v":109802,"vw":6.409971},{"c":6.415,"h":6.42,"l":6.395,"n":522,"o":6.41,"t":"2026-09-25T16:30:00Z","v":132390,"vw":6.407002},{"c":6.405,"h":6.42,"l":6.405,"n":501,"o":6.41,"t":"2026-09-25T16:45:00Z","v":103375,"vw":6.410697},{"c":6.415,"h":6.42,"l":6.405,"n":263,"o":6.41,"t":"2026-09-25T17:00:00Z","v":23733,"vw":6.412334},{"c":6.395,"h":6.4162,"l":6.39,"n":473,"o":6.4162,"t":"2026-09-25T17:15:00Z","v":95247,"vw":6.399824},{"c":6.405,"h":6.41,"l":6.39,"n":302,"o":6.395,"t":"2026-09-25T17:30:00Z","v":43767,"vw":6.398763},{"c":6.405,"h":6.41,"l":6.395,"n":363,"o":6.405,"t":"2026-09-25T17:45:00Z","v":77918,"vw":6.404969},{"c":6.405,"h":6.41,"l":6.4,"n":325,"o":6.4,"t":"2026-09-25T18:00:00Z","v":22536,"vw":6.405124},{"c":6.405,"h":6.41,"l":6.395,"n":455,"o":6.405,"t":"2026-09-25T18:15:00Z","v":58650,"vw":6.401056},{"c":6.405,"h":6.41,"l":6.4,"n":487,"o":6.4,"t":"2026-09-25T18:30:00Z","v":62305,"vw":6.401984},{"c":6.405,"h":6.4099,"l":6.395,"n":678,"o":6.4,"t":"2026-09-25T18:45:00Z","v":120041,"vw":6.400455},{"c":6.4098,"h":6.41,"l":6.4,"n":417,"o":6.405,"t":"2026-09-25T19:00:00Z","v":31082,"vw":6.404549},{"c":6.405,"h":6.41,"l":6.4,"n":549,"o":6.41,"t":"2026-09-25T19:15:00Z","v":52262,"vw":6.405123},{"c":6.415,"h":6.42,"l":6.395,"n":872,"o":6.405,"t":"2026-09-25T19:30:00Z","v":148368,"vw":6.40327},{"c":6.43,"h":6.45,"l":6.405,"n":2170,"o":6.41,"t":"2026-09-25T19:45:00Z","v":509054,"vw":6.424655},{"c":6.4301,"h":6.45,"l":6.41,"n":19,"o":6.41,"t":"2026-09-25T20:00:00Z","v":207606,"vw":6.410087},{"c":6.4395,"h":6.4395,"l":6.4395,"n":1,"o":6.4395,"t":"2026-09-25T20:15:00Z","v":1000,"vw":6.4395},{"c":6.43,"h":6.43,"l":6.4146,"n":5,"o":6.42,"t":"2026-09-25T20:30:00Z","v":2566,"vw":6.415626},{"c":6.4369,"h":6.44,"l":6.4369,"n":3,"o":6.44,"t":"2026-09-25T21:00:00Z","v":3165,"vw":6.437879},{"c":6.436,"h":6.44,"l":6.436,"n":2,"o":6.44,"t":"2026-09-25T21:30:00Z","v":200,"vw":6.438},{"c":6.4369,"h":6.44,"l":6.4369,"n":5,"o":6.44,"t":"2026-09-25T22:00:00Z","v":3529,"vw":6.439114},{"c":6.43,"h":6.43,"l":6.43,"n":5,"o":6.43,"t":"2026-09-25T22:15:00Z","v":2010,"vw":6.43},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-09-25T22:30:00Z","v":250,"vw":6.44},{"c":6.42,"h":6.42,"l":6.42,"n":2,"o":6.42,"t":"2026-09-25T22:45:00Z","v":149,"vw":6.42},{"c":6.4296,"h":6.43,"l":6.42,"n":6,"o":6.42,"t":"2026-09-25T23:45:00Z","v":4706,"vw":6.420894},{"c":6.29,"h":6.3,"l":6.29,"n":23,"o":6.3,"t":"2026-09-28T08:00:00Z","v":1295,"vw":6.298807},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-09-28T08:45:00Z","v":100,"vw":6.32},{"c":6.3062,"h":6.34,"l":6.29,"n":49,"o":6.34,"t":"2026-09-28T11:00:00Z","v":2893,"vw":6.305429},{"c":6.3292,"h":6.3382,"l":6.3292,"n":2,"o":6.3382,"t":"2026-09-28T11:15:00Z","v":600,"vw":6.3307},{"c":6.31,"h":6.3254,"l":6.3,"n":5,"o":6.3254,"t":"2026-09-28T11:45:00Z","v":5250,"vw":6.301056},{"c":6.3,"h":6.32,"l":6.3,"n":7,"o":6.32,"t":"2026-09-28T12:00:00Z","v":496,"vw":6.306122},{"c":6.3298,"h":6.3298,"l":6.3,"n":7,"o":6.3,"t":"2026-09-28T12:15:00Z","v":406,"vw":6.309226},{"c":6.315,"h":6.3254,"l":6.315,"n":3,"o":6.3254,"t":"2026-09-28T12:30:00Z","v":1455,"vw":6.317835},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-09-28T12:45:00Z","v":100,"vw":6.3},{"c":6.3001,"h":6.32,"l":6.3,"n":9,"o":6.3,"t":"2026-09-28T13:00:00Z","v":1221,"vw":6.304279},{"c":6.25,"h":6.3,"l":6.25,"n":121,"o":6.3,"t":"2026-09-28T13:15:00Z","v":3707,"vw":6.276657},{"c":6.27,"h":6.2933,"l":6.15,"n":1494,"o":6.25,"t":"2026-09-28T13:30:00Z","v":406024,"vw":6.21542},{"c":6.305,"h":6.315,"l":6.28,"n":519,"o":6.28,"t":"2026-09-28T13:45:00Z","v":86054,"vw":6.301167},{"c":6.305,"h":6.32,"l":6.29,"n":597,"o":6.305,"t":"2026-09-28T14:00:00Z","v":83489,"vw":6.301124},{"c":6.34,"h":6.34,"l":6.305,"n":504,"o":6.31,"t":"2026-09-28T14:15:00Z","v":87757,"vw":6.316015},{"c":6.305,"h":6.35,"l":6.305,"n":467,"o":6.335,"t":"2026-09-28T14:30:00Z","v":120732,"vw":6.317743},{"c":6.265,"h":6.305,"l":6.26,"n":686,"o":6.305,"t":"2026-09-28T14:45:00Z","v":166937,"vw":6.279224},{"c":6.24,"h":6.265,"l":6.23,"n":1165,"o":6.265,"t":"2026-09-28T15:00:00Z","v":424535,"vw":6.236357},{"c":6.215,"h":6.245,"l":6.205,"n":570,"o":6.24,"t":"2026-09-28T15:15:00Z","v":122507,"vw":6.218807},{"c":6.215,"h":6.225,"l":6.21,"n":494,"o":6.2121,"t":"2026-09-28T15:30:00Z","v":82972,"vw":6.218123},{"c":6.215,"h":6.2276,"l":6.21,"n":353,"o":6.2176,"t":"2026-09-28T15:45:00Z","v":35985,"vw":6.218551},{"c":6.225,"h":6.23,"l":6.21,"n":816,"o":6.22,"t":"2026-09-28T16:00:00Z","v":115115,"vw":6.220663},{"c":6.275,"h":6.29,"l":6.22,"n":1148,"o":6.23,"t":"2026-09-28T16:15:00Z","v":203557,"vw":6.25492},{"c":6.255,"h":6.2771,"l":6.235,"n":494,"o":6.275,"t":"2026-09-28T16:30:00Z","v":65889,"vw":6.255427},{"c":6.2608,"h":6.27,"l":6.25,"n":332,"o":6.26,"t":"2026-09-28T16:45:00Z","v":51654,"vw":6.262036},{"c":6.295,"h":6.315,"l":6.25,"n":933,"o":6.26,"t":"2026-09-28T17:00:00Z","v":294914,"vw":6.288112},{"c":6.285,"h":6.3093,"l":6.28,"n":587,"o":6.2901,"t":"2026-09-28T17:15:00Z","v":66813,"vw":6.296575},{"c":6.285,"h":6.285,"l":6.27,"n":334,"o":6.28,"t":"2026-09-28T17:30:00Z","v":36203,"vw":6.277805},{"c":6.28,"h":6.295,"l":6.28,"n":325,"o":6.285,"t":"2026-09-28T17:45:00Z","v":44011,"vw":6.288627},{"c":6.295,"h":6.3,"l":6.2808,"n":520,"o":6.285,"t":"2026-09-28T18:00:00Z","v":45978,"vw":6.289182},{"c":6.265,"h":6.295,"l":6.2601,"n":813,"o":6.295,"t":"2026-09-28T18:15:00Z","v":104470,"vw":6.277099},{"c":6.255,"h":6.27,"l":6.245,"n":916,"o":6.27,"t":"2026-09-28T18:30:00Z","v":154784,"vw":6.25433},{"c":6.265,"h":6.27,"l":6.25,"n":632,"o":6.25,"t":"2026-09-28T18:45:00Z","v":41654,"vw":6.257919},{"c":6.26,"h":6.27,"l":6.255,"n":572,"o":6.265,"t":"2026-09-28T19:00:00Z","v":46010,"vw":6.25979},{"c":6.28,"h":6.28,"l":6.26,"n":599,"o":6.26,"t":"2026-09-28T19:15:00Z","v":99462,"vw":6.272755},{"c":6.27,"h":6.28,"l":6.265,"n":921,"o":6.28,"t":"2026-09-28T19:30:00Z","v":198786,"vw":6.27184},{"c":6.265,"h":6.28,"l":6.24,"n":1730,"o":6.275,"t":"2026-09-28T19:45:00Z","v":427695,"vw":6.262159},{"c":6.25,"h":6.26,"l":6.25,"n":25,"o":6.25,"t":"2026-09-28T20:00:00Z","v":349421,"vw":6.250028},{"c":6.28,"h":6.28,"l":6.28,"n":4,"o":6.28,"t":"2026-09-28T20:45:00Z","v":686,"vw":6.28},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-09-28T21:15:00Z","v":490,"vw":6.21},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-09-28T22:00:00Z","v":160,"vw":6.29},{"c":6.2224,"h":6.2224,"l":6.21,"n":2,"o":6.21,"t":"2026-09-28T22:15:00Z","v":800,"vw":6.2131},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-09-28T23:00:00Z","v":101,"vw":6.24},{"c":6.23,"h":6.23,"l":6.23,"n":6,"o":6.23,"t":"2026-09-28T23:15:00Z","v":1042,"vw":6.23},{"c":6.17,"h":6.245,"l":6.17,"n":18,"o":6.245,"t":"2026-09-29T10:00:00Z","v":2296,"vw":6.206014},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-09-29T11:15:00Z","v":1000,"vw":6.25},{"c":6.287,"h":6.287,"l":6.287,"n":2,"o":6.287,"t":"2026-09-29T11:30:00Z","v":110,"vw":6.287},{"c":6.27,"h":6.27,"l":6.27,"n":4,"o":6.27,"t":"2026-09-29T12:00:00Z","v":607,"vw":6.27},{"c":6.27,"h":6.275,"l":6.27,"n":8,"o":6.275,"t":"2026-09-29T12:15:00Z","v":3500,"vw":6.272293},{"c":6.2891,"h":6.2891,"l":6.26,"n":9,"o":6.275,"t":"2026-09-29T12:30:00Z","v":5100,"vw":6.269097},{"c":6.25,"h":6.29,"l":6.25,"n":33,"o":6.27,"t":"2026-09-29T12:45:00Z","v":15542,"vw":6.268543},{"c":6.26,"h":6.26,"l":6.26,"n":2,"o":6.26,"t":"2026-09-29T13:00:00Z","v":1199,"vw":6.26},{"c":6.25,"h":6.26,"l":6.25,"n":13,"o":6.26,"t":"2026-09-29T13:15:00Z","v":493,"vw":6.257899},{"c":6.28,"h":6.285,"l":6.2,"n":871,"o":6.26,"t":"2026-09-29T13:30:00Z","v":256999,"vw":6.237642},{"c":6.285,"h":6.31,"l":6.275,"n":491,"o":6.285,"t":"2026-09-29T13:45:00Z","v":105860,"vw":6.298499},{"c":6.3109,"h":6.33,"l":6.285,"n":565,"o":6.285,"t":"2026-09-29T14:00:00Z","v":162131,"vw":6.313406},{"c":6.305,"h":6.3279,"l":6.3,"n":455,"o":6.32,"t":"2026-09-29T14:15:00Z","v":72745,"vw":6.318494},{"c":6.315,"h":6.32,"l":6.295,"n":519,"o":6.31,"t":"2026-09-29T14:30:00Z","v":79536,"vw":6.306602},{"c":6.305,"h":6.315,"l":6.285,"n":425,"o":6.315,"t":"2026-09-29T14:45:00Z","v":72566,"vw":6.301553},{"c":6.295,"h":6.31,"l":6.28,"n":563,"o":6.305,"t":"2026-09-29T15:00:00Z","v":80372,"vw":6.296954},{"c":6.27,"h":6.2999,"l":6.27,"n":403,"o":6.295,"t":"2026-09-29T15:15:00Z","v":44747,"vw":6.287875},{"c":6.275,"h":6.285,"l":6.265,"n":518,"o":6.27,"t":"2026-09-29T15:30:00Z","v":106682,"vw":6.272371},{"c":6.275,"h":6.29,"l":6.27,"n":319,"o":6.275,"t":"2026-09-29T15:45:00Z","v":57976,"vw":6.279491},{"c":6.276,"h":6.285,"l":6.27,"n":317,"o":6.275,"t":"2026-09-29T16:00:00Z","v":55529,"vw":6.27908},{"c":6.2709,"h":6.28,"l":6.27,"n":237,"o":6.27,"t":"2026-09-29T16:15:00Z","v":33586,"vw":6.277014},{"c":6.25,"h":6.275,"l":6.25,"n":443,"o":6.275,"t":"2026-09-29T16:30:00Z","v":96054,"vw":6.269054},{"c":6.255,"h":6.265,"l":6.25,"n":283,"o":6.255,"t":"2026-09-29T16:45:00Z","v":38909,"vw":6.258389},{"c":6.24,"h":6.255,"l":6.24,"n":253,"o":6.255,"t":"2026-09-29T17:00:00Z","v":128381,"vw":6.247548},{"c":6.235,"h":6.256,"l":6.235,"n":291,"o":6.24,"t":"2026-09-29T17:15:00Z","v":88922,"vw":6.248067},{"c":6.225,"h":6.24,"l":6.22,"n":312,"o":6.235,"t":"2026-09-29T17:30:00Z","v":128758,"vw":6.230453},{"c":6.215,"h":6.23,"l":6.21,"n":368,"o":6.225,"t":"2026-09-29T17:45:00Z","v":66918,"vw":6.222405},{"c":6.2384,"h":6.256,"l":6.22,"n":542,"o":6.22,"t":"2026-09-29T18:00:00Z","v":101961,"vw":6.239192},{"c":6.245,"h":6.25,"l":6.235,"n":337,"o":6.235,"t":"2026-09-29T18:15:00Z","v":34856,"vw":6.244684},{"c":6.24,"h":6.245,"l":6.22,"n":550,"o":6.245,"t":"2026-09-29T18:30:00Z","v":114493,"vw":6.234326},{"c":6.26,"h":6.26,"l":6.23,"n":356,"o":6.235,"t":"2026-09-29T18:45:00Z","v":103232,"vw":6.242264},{"c":6.27,"h":6.28,"l":6.26,"n":541,"o":6.26,"t":"2026-09-29T19:00:00Z","v":141398,"vw":6.27021},{"c":6.285,"h":6.3,"l":6.265,"n":736,"o":6.27,"t":"2026-09-29T19:15:00Z","v":175730,"vw":6.282466},{"c":6.2798,"h":6.29,"l":6.27,"n":619,"o":6.285,"t":"2026-09-29T19:30:00Z","v":181112,"vw":6.27763},{"c":6.26,"h":6.29,"l":6.26,"n":2092,"o":6.28,"t":"2026-09-29T19:45:00Z","v":639930,"vw":6.273072},{"c":6.26,"h":6.26,"l":6.26,"n":18,"o":6.26,"t":"2026-09-29T20:00:00Z","v":399858,"vw":6.26},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-09-29T20:15:00Z","v":100,"vw":6.3},{"c":6.2986,"h":6.2986,"l":6.2986,"n":1,"o":6.2986,"t":"2026-09-29T20:30:00Z","v":200,"vw":6.2986},{"c":6.2408,"h":6.2408,"l":6.2408,"n":1,"o":6.2408,"t":"2026-09-29T20:45:00Z","v":1000,"vw":6.2408},{"c":6.2401,"h":6.2401,"l":6.2401,"n":2,"o":6.2401,"t":"2026-09-29T21:15:00Z","v":15024,"vw":6.2401},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-09-29T21:45:00Z","v":500,"vw":6.24},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-09-29T22:00:00Z","v":125,"vw":6.3},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-09-29T23:30:00Z","v":400,"vw":6.29},{"c":6.45,"h":6.45,"l":6.45,"n":3,"o":6.45,"t":"2026-09-30T08:00:00Z","v":131,"vw":6.45},{"c":6.26,"h":6.26,"l":6.26,"n":8,"o":6.26,"t":"2026-09-30T09:30:00Z","v":300,"vw":6.26},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-09-30T11:30:00Z","v":100,"vw":6.3},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-09-30T11:45:00Z","v":317,"vw":6.3},{"c":6.29,"h":6.29,"l":6.29,"n":2,"o":6.29,"t":"2026-09-30T12:00:00Z","v":303,"vw":6.29},{"c":6.32,"h":6.34,"l":6.3,"n":27,"o":6.3,"t":"2026-09-30T12:30:00Z","v":7781,"vw":6.316478},{"c":6.3407,"h":6.3407,"l":6.3407,"n":1,"o":6.3407,"t":"2026-09-30T12:45:00Z","v":400,"vw":6.3407},{"c":6.31,"h":6.35,"l":6.3,"n":8,"o":6.35,"t":"2026-09-30T13:15:00Z","v":1382,"vw":6.312308},{"c":6.255,"h":6.35,"l":6.235,"n":742,"o":6.33,"t":"2026-09-30T13:30:00Z","v":173361,"vw":6.287326},{"c":6.245,"h":6.2559,"l":6.24,"n":627,"o":6.255,"t":"2026-09-30T13:45:00Z","v":250200,"vw":6.242476},{"c":6.255,"h":6.265,"l":6.23,"n":544,"o":6.245,"t":"2026-09-30T14:00:00Z","v":210368,"vw":6.247326},{"c":6.23,"h":6.27,"l":6.23,"n":734,"o":6.26,"t":"2026-09-30T14:15:00Z","v":152538,"vw":6.251125},{"c":6.205,"h":6.235,"l":6.2,"n":413,"o":6.235,"t":"2026-09-30T14:30:00Z","v":80769,"vw":6.220613},{"c":6.155,"h":6.206,"l":6.15,"n":794,"o":6.2,"t":"2026-09-30T14:45:00Z","v":198652,"vw":6.172742},{"c":6.14,"h":6.1698,"l":6.13,"n":914,"o":6.15,"t":"2026-09-30T15:00:00Z","v":396866,"vw":6.144592},{"c":6.13,"h":6.15,"l":6.11,"n":756,"o":6.14,"t":"2026-09-30T15:15:00Z","v":123726,"vw":6.130156},{"c":6.11,"h":6.135,"l":6.11,"n":523,"o":6.13,"t":"2026-09-30T15:30:00Z","v":188039,"vw":6.118103},{"c":6.115,"h":6.13,"l":6.11,"n":431,"o":6.115,"t":"2026-09-30T15:45:00Z","v":83708,"vw":6.118225},{"c":6.135,"h":6.135,"l":6.11,"n":391,"o":6.115,"t":"2026-09-30T16:00:00Z","v":85636,"vw":6.124551},{"c":6.13,"h":6.14,"l":6.11,"n":378,"o":6.14,"t":"2026-09-30T16:15:00Z","v":67263,"vw":6.120813},{"c":6.1177,"h":6.135,"l":6.11,"n":372,"o":6.13,"t":"2026-09-30T16:30:00Z","v":95716,"vw":6.121923},{"c":6.115,"h":6.12,"l":6.11,"n":361,"o":6.11,"t":"2026-09-30T16:45:00Z","v":60512,"vw":6.111831},{"c":6.12,"h":6.13,"l":6.115,"n":306,"o":6.115,"t":"2026-09-30T17:00:00Z","v":53330,"vw":6.122062},{"c":6.1123,"h":6.125,"l":6.1,"n":517,"o":6.12,"t":"2026-09-30T17:15:00Z","v":86963,"vw":6.112726},{"c":6.11,"h":6.12,"l":6.1,"n":332,"o":6.1128,"t":"2026-09-30T17:30:00Z","v":46058,"vw":6.111465},{"c":6.1024,"h":6.115,"l":6.1,"n":569,"o":6.115,"t":"2026-09-30T17:45:00Z","v":176129,"vw":6.103877},{"c":6.125,"h":6.13,"l":6.105,"n":489,"o":6.11,"t":"2026-09-30T18:00:00Z","v":66527,"vw":6.119394},{"c":6.125,"h":6.13,"l":6.11,"n":459,"o":6.125,"t":"2026-09-30T18:15:00Z","v":42133,"vw":6.121767},{"c":6.115,"h":6.125,"l":6.1,"n":604,"o":6.125,"t":"2026-09-30T18:30:00Z","v":66491,"vw":6.114137},{"c":6.125,"h":6.13,"l":6.11,"n":619,"o":6.115,"t":"2026-09-30T18:45:00Z","v":60943,"vw":6.118336},{"c":6.14,"h":6.14,"l":6.125,"n":607,"o":6.13,"t":"2026-09-30T19:00:00Z","v":74437,"vw":6.133516},{"c":6.125,"h":6.14,"l":6.125,"n":495,"o":6.14,"t":"2026-09-30T19:15:00Z","v":58231,"vw":6.133855},{"c":6.105,"h":6.135,"l":6.1,"n":874,"o":6.125,"t":"2026-09-30T19:30:00Z","v":180663,"vw":6.122453},{"c":6.06,"h":6.11,"l":6.055,"n":2644,"o":6.105,"t":"2026-09-30T19:45:00Z","v":710083,"vw":6.080715},{"c":6.15,"h":6.19,"l":6.07,"n":24,"o":6.07,"t":"2026-09-30T20:00:00Z","v":573622,"vw":6.070063},{"c":6.13,"h":6.13,"l":6.06,"n":11,"o":6.11,"t":"2026-09-30T20:15:00Z","v":1060,"vw":6.11},{"c":6.115,"h":6.115,"l":6.115,"n":2,"o":6.115,"t":"2026-09-30T20:45:00Z","v":704,"vw":6.115},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-09-30T21:00:00Z","v":500,"vw":6.09},{"c":6.16,"h":6.16,"l":6.14,"n":26,"o":6.14,"t":"2026-09-30T21:45:00Z","v":8063,"vw":6.157694},{"c":6.11,"h":6.12,"l":6.11,"n":6,"o":6.12,"t":"2026-09-30T22:00:00Z","v":743,"vw":6.116775},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-09-30T22:15:00Z","v":100,"vw":6.12},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-09-30T22:45:00Z","v":2572,"vw":6.11},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-30T23:15:00Z","v":725,"vw":6.11},{"c":6.11,"h":6.11,"l":6.11,"n":9,"o":6.11,"t":"2026-09-30T23:30:00Z","v":713,"vw":6.11},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-30T23:45:00Z","v":500,"vw":6.11},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-01T08:45:00Z","v":100,"vw":6.07},{"c":6.12,"h":6.1645,"l":6.11,"n":10,"o":6.11,"t":"2026-10-01T11:00:00Z","v":661,"vw":6.124956},{"c":6.1,"h":6.1,"l":6.1,"n":3,"o":6.1,"t":"2026-10-01T12:15:00Z","v":239,"vw":6.1},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-01T12:30:00Z","v":100,"vw":6.12},{"c":6.07,"h":6.09,"l":6.07,"n":15,"o":6.08,"t":"2026-10-01T13:00:00Z","v":11241,"vw":6.079818},{"c":6.05,"h":6.1,"l":6.05,"n":30,"o":6.1,"t":"2026-10-01T13:15:00Z","v":6733,"vw":6.060483},{"c":5.925,"h":6.05,"l":5.9028,"n":2107,"o":6.05,"t":"2026-10-01T13:30:00Z","v":672252,"vw":5.987663},{"c":5.905,"h":5.945,"l":5.9,"n":911,"o":5.925,"t":"2026-10-01T13:45:00Z","v":216252,"vw":5.926512},{"c":5.915,"h":5.92,"l":5.875,"n":1202,"o":5.905,"t":"2026-10-01T14:00:00Z","v":335914,"vw":5.893886},{"c":5.885,"h":5.93,"l":5.885,"n":660,"o":5.915,"t":"2026-10-01T14:15:00Z","v":126390,"vw":5.905121},{"c":5.91,"h":5.92,"l":5.88,"n":720,"o":5.89,"t":"2026-10-01T14:30:00Z","v":258271,"vw":5.909443},{"c":5.885,"h":5.92,"l":5.88,"n":735,"o":5.915,"t":"2026-10-01T14:45:00Z","v":183372,"vw":5.899634},{"c":5.8523,"h":5.885,"l":5.84,"n":936,"o":5.88,"t":"2026-10-01T15:00:00Z","v":206427,"vw":5.857081},{"c":5.8601,"h":5.87,"l":5.85,"n":1070,"o":5.856,"t":"2026-10-01T15:15:00Z","v":272785,"vw":5.861923},{"c":5.865,"h":5.89,"l":5.84,"n":1079,"o":5.86,"t":"2026-10-01T15:30:00Z","v":236772,"vw":5.863792},{"c":5.89,"h":5.89,"l":5.8667,"n":590,"o":5.8667,"t":"2026-10-01T15:45:00Z","v":122905,"vw":5.879984},{"c":5.875,"h":5.905,"l":5.87,"n":698,"o":5.89,"t":"2026-10-01T16:00:00Z","v":138183,"vw":5.888705},{"c":5.895,"h":5.9,"l":5.87,"n":529,"o":5.8724,"t":"2026-10-01T16:15:00Z","v":79703,"vw":5.883619},{"c":5.915,"h":5.92,"l":5.89,"n":507,"o":5.9,"t":"2026-10-01T16:30:00Z","v":71039,"vw":5.908462},{"c":5.885,"h":5.92,"l":5.87,"n":672,"o":5.915,"t":"2026-10-01T16:45:00Z","v":134997,"vw":5.891278},{"c":5.9,"h":5.915,"l":5.88,"n":589,"o":5.89,"t":"2026-10-01T17:00:00Z","v":120172,"vw":5.897329},{"c":5.9117,"h":5.925,"l":5.89,"n":531,"o":5.895,"t":"2026-10-01T17:15:00Z","v":110392,"vw":5.914997},{"c":5.905,"h":5.935,"l":5.9,"n":609,"o":5.92,"t":"2026-10-01T17:30:00Z","v":109524,"vw":5.921658},{"c":5.865,"h":5.905,"l":5.86,"n":631,"o":5.9,"t":"2026-10-01T17:45:00Z","v":100293,"vw":5.885852},{"c":5.875,"h":5.89,"l":5.86,"n":549,"o":5.86,"t":"2026-10-01T18:00:00Z","v":120057,"vw":5.870941},{"c":5.865,"h":5.885,"l":5.85,"n":744,"o":5.875,"t":"2026-10-01T18:15:00Z","v":158464,"vw":5.865646},{"c":5.84,"h":5.8601,"l":5.84,"n":601,"o":5.86,"t":"2026-10-01T18:30:00Z","v":71496,"vw":5.851176},{"c":5.8672,"h":5.87,"l":5.83,"n":773,"o":5.84,"t":"2026-10-01T18:45:00Z","v":196459,"vw":5.845587},{"c":5.865,"h":5.87,"l":5.85,"n":670,"o":5.8619,"t":"2026-10-01T19:00:00Z","v":181397,"vw":5.856918},{"c":5.855,"h":5.87,"l":5.85,"n":502,"o":5.86,"t":"2026-10-01T19:15:00Z","v":112808,"vw":5.857445},{"c":5.85,"h":5.87,"l":5.85,"n":765,"o":5.86,"t":"2026-10-01T19:30:00Z","v":133536,"vw":5.856924},{"c":5.82,"h":5.87,"l":5.82,"n":2192,"o":5.855,"t":"2026-10-01T19:45:00Z","v":732906,"vw":5.839663},{"c":5.87,"h":5.87,"l":5.82,"n":25,"o":5.8285,"t":"2026-10-01T20:00:00Z","v":346740,"vw":5.820165},{"c":5.86,"h":5.87,"l":5.86,"n":17,"o":5.87,"t":"2026-10-01T20:15:00Z","v":91882,"vw":5.866078},{"c":5.87,"h":5.87,"l":5.87,"n":3,"o":5.87,"t":"2026-10-01T20:30:00Z","v":188,"vw":5.87},{"c":5.87,"h":5.87,"l":5.8446,"n":3,"o":5.8446,"t":"2026-10-01T20:45:00Z","v":1618,"vw":5.853572},{"c":5.85,"h":5.87,"l":5.85,"n":6,"o":5.87,"t":"2026-10-01T21:00:00Z","v":818,"vw":5.852789},{"c":5.85,"h":5.8698,"l":5.85,"n":7,"o":5.85,"t":"2026-10-01T21:15:00Z","v":465,"vw":5.85439},{"c":5.87,"h":5.87,"l":5.86,"n":4,"o":5.87,"t":"2026-10-01T21:30:00Z","v":1047,"vw":5.864776},{"c":5.85,"h":5.87,"l":5.85,"n":23,"o":5.87,"t":"2026-10-01T21:45:00Z","v":5460,"vw":5.862143},{"c":5.89,"h":5.89,"l":5.86,"n":16,"o":5.86,"t":"2026-10-01T22:00:00Z","v":2711,"vw":5.877518},{"c":5.9,"h":5.94,"l":5.9,"n":3,"o":5.94,"t":"2026-10-01T22:15:00Z","v":555,"vw":5.928829},{"c":5.8701,"h":5.8701,"l":5.8701,"n":1,"o":5.8701,"t":"2026-10-01T22:45:00Z","v":100,"vw":5.8701},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-01T23:15:00Z","v":250,"vw":5.9},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-01T23:45:00Z","v":125,"vw":5.87},{"c":5.83,"h":5.83,"l":5.83,"n":18,"o":5.83,"t":"2026-10-02T08:00:00Z","v":1037,"vw":5.83},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-10-02T08:30:00Z","v":270,"vw":6.11},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-02T09:45:00Z","v":250,"vw":5.86},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-02T10:30:00Z","v":305,"vw":5.85},{"c":5.8881,"h":5.9087,"l":5.8881,"n":4,"o":5.9087,"t":"2026-10-02T11:00:00Z","v":487,"vw":5.89325},{"c":5.96,"h":5.96,"l":5.89,"n":2,"o":5.89,"t":"2026-10-02T11:15:00Z","v":262,"vw":5.916718},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-02T11:30:00Z","v":100,"vw":5.89},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-02T12:00:00Z","v":100,"vw":5.89},{"c":5.9564,"h":5.9564,"l":5.875,"n":11,"o":5.875,"t":"2026-10-02T12:30:00Z","v":9762,"vw":5.943269},{"c":5.93,"h":5.95,"l":5.93,"n":5,"o":5.95,"t":"2026-10-02T12:45:00Z","v":1116,"vw":5.94817},{"c":5.91,"h":5.9228,"l":5.87,"n":4,"o":5.87,"t":"2026-10-02T13:00:00Z","v":1200,"vw":5.883287},{"c":5.9,"h":5.9228,"l":5.9,"n":9,"o":5.92,"t":"2026-10-02T13:15:00Z","v":2026,"vw":5.910821},{"c":5.835,"h":5.94,"l":5.835,"n":779,"o":5.91,"t":"2026-10-02T13:30:00Z","v":256195,"vw":5.876712},{"c":5.77,"h":5.85,"l":5.76,"n":1039,"o":5.835,"t":"2026-10-02T13:45:00Z","v":233623,"vw":5.809933},{"c":5.7976,"h":5.8,"l":5.76,"n":586,"o":5.77,"t":"2026-10-02T14:00:00Z","v":224951,"vw":5.778596},{"c":5.825,"h":5.8262,"l":5.795,"n":872,"o":5.8,"t":"2026-10-02T14:15:00Z","v":216902,"vw":5.810391},{"c":5.87,"h":5.875,"l":5.81,"n":733,"o":5.82,"t":"2026-10-02T14:30:00Z","v":97824,"vw":5.846576},{"c":5.83,"h":5.875,"l":5.81,"n":1120,"o":5.8723,"t":"2026-10-02T14:45:00Z","v":336098,"vw":5.845786},{"c":5.755,"h":5.83,"l":5.75,"n":1063,"o":5.83,"t":"2026-10-02T15:00:00Z","v":305100,"vw":5.793784},{"c":5.695,"h":5.76,"l":5.685,"n":1094,"o":5.76,"t":"2026-10-02T15:15:00Z","v":346933,"vw":5.717677},{"c":5.655,"h":5.6972,"l":5.65,"n":1315,"o":5.695,"t":"2026-10-02T15:30:00Z","v":344599,"vw":5.668532},{"c":5.695,"h":5.71,"l":5.645,"n":919,"o":5.655,"t":"2026-10-02T15:45:00Z","v":241782,"vw":5.677671},{"c":5.71,"h":5.71,"l":5.69,"n":681,"o":5.7,"t":"2026-10-02T16:00:00Z","v":92689,"vw":5.69781},{"c":5.71,"h":5.7186,"l":5.7023,"n":434,"o":5.7023,"t":"2026-10-02T16:15:00Z","v":72994,"vw":5.712293},{"c":5.72,"h":5.7298,"l":5.71,"n":511,"o":5.715,"t":"2026-10-02T16:30:00Z","v":90146,"vw":5.721402},{"c":5.74,"h":5.74,"l":5.72,"n":520,"o":5.73,"t":"2026-10-02T16:45:00Z","v":62307,"vw":5.727893},{"c":5.7272,"h":5.755,"l":5.725,"n":507,"o":5.74,"t":"2026-10-02T17:00:00Z","v":104856,"vw":5.7376},{"c":5.725,"h":5.73,"l":5.7123,"n":956,"o":5.725,"t":"2026-10-02T17:15:00Z","v":210105,"vw":5.720259},{"c":5.735,"h":5.74,"l":5.71,"n":702,"o":5.725,"t":"2026-10-02T17:30:00Z","v":116069,"vw":5.721926},{"c":5.755,"h":5.76,"l":5.735,"n":449,"o":5.735,"t":"2026-10-02T17:45:00Z","v":56059,"vw":5.751298},{"c":5.76,"h":5.77,"l":5.75,"n":567,"o":5.755,"t":"2026-10-02T18:00:00Z","v":91661,"vw":5.760141},{"c":5.755,"h":5.76,"l":5.75,"n":539,"o":5.755,"t":"2026-10-02T18:15:00Z","v":132386,"vw":5.75749},{"c":5.775,"h":5.775,"l":5.7536,"n":641,"o":5.755,"t":"2026-10-02T18:30:00Z","v":84817,"vw":5.763123},{"c":5.775,"h":5.78,"l":5.76,"n":854,"o":5.775,"t":"2026-10-02T18:45:00Z","v":195727,"vw":5.773324},{"c":5.78,"h":5.79,"l":5.765,"n":733,"o":5.78,"t":"2026-10-02T19:00:00Z","v":124638,"vw":5.775011},{"c":5.755,"h":5.78,"l":5.755,"n":838,"o":5.78,"t":"2026-10-02T19:15:00Z","v":139288,"vw":5.770279},{"c":5.735,"h":5.755,"l":5.73,"n":1104,"o":5.755,"t":"2026-10-02T19:30:00Z","v":148715,"vw":5.740787},{"c":5.715,"h":5.75,"l":5.7,"n":2424,"o":5.735,"t":"2026-10-02T19:45:00Z","v":559752,"vw":5.723141},{"c":5.728,"h":5.77,"l":5.71,"n":25,"o":5.71,"t":"2026-10-02T20:00:00Z","v":301322,"vw":5.710114},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-02T20:15:00Z","v":150,"vw":5.72},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-02T20:30:00Z","v":500,"vw":5.74},{"c":5.76,"h":5.76,"l":5.74,"n":4,"o":5.74,"t":"2026-10-02T20:45:00Z","v":353,"vw":5.754286},{"c":5.7597,"h":5.76,"l":5.7597,"n":2,"o":5.76,"t":"2026-10-02T21:00:00Z","v":1500,"vw":5.7598},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-02T21:45:00Z","v":500,"vw":5.76},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-02T22:00:00Z","v":100,"vw":5.76},{"c":5.75,"h":5.7633,"l":5.75,"n":5,"o":5.76,"t":"2026-10-02T22:30:00Z","v":2360,"vw":5.751591},{"c":5.73,"h":5.74,"l":5.73,"n":8,"o":5.74,"t":"2026-10-02T23:00:00Z","v":2185,"vw":5.730922},{"c":5.749,"h":5.749,"l":5.749,"n":1,"o":5.749,"t":"2026-10-02T23:15:00Z","v":100,"vw":5.749},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-10-02T23:30:00Z","v":1175,"vw":5.75},{"c":5.71,"h":5.73,"l":5.71,"n":38,"o":5.71,"t":"2026-10-05T08:00:00Z","v":2798,"vw":5.716587},{"c":5.77,"h":5.77,"l":5.74,"n":18,"o":5.74,"t":"2026-10-05T11:00:00Z","v":1314,"vw":5.746518},{"c":5.7623,"h":5.7623,"l":5.7623,"n":1,"o":5.7623,"t":"2026-10-05T11:15:00Z","v":195,"vw":5.7623},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-05T11:30:00Z","v":2000,"vw":5.75},{"c":5.75,"h":5.75,"l":5.745,"n":4,"o":5.745,"t":"2026-10-05T12:00:00Z","v":2287,"vw":5.7475},{"c":5.7379,"h":5.7379,"l":5.73,"n":5,"o":5.73,"t":"2026-10-05T12:45:00Z","v":500,"vw":5.7344},{"c":5.7277,"h":5.7362,"l":5.72,"n":23,"o":5.73,"t":"2026-10-05T13:00:00Z","v":8748,"vw":5.731266},{"c":5.7,"h":5.7215,"l":5.7,"n":23,"o":5.7215,"t":"2026-10-05T13:15:00Z","v":20531,"vw":5.700733},{"c":5.6972,"h":5.73,"l":5.66,"n":1065,"o":5.7,"t":"2026-10-05T13:30:00Z","v":273658,"vw":5.676903},{"c":5.735,"h":5.77,"l":5.7,"n":506,"o":5.7,"t":"2026-10-05T13:45:00Z","v":180108,"vw":5.732935},{"c":5.76,"h":5.795,"l":5.735,"n":606,"o":5.735,"t":"2026-10-05T14:00:00Z","v":219641,"vw":5.76357},{"c":5.74,"h":5.77,"l":5.74,"n":364,"o":5.76,"t":"2026-10-05T14:15:00Z","v":71344,"vw":5.756345},{"c":5.735,"h":5.77,"l":5.73,"n":421,"o":5.74,"t":"2026-10-05T14:30:00Z","v":70649,"vw":5.745547},{"c":5.735,"h":5.74,"l":5.715,"n":333,"o":5.7399,"t":"2026-10-05T14:45:00Z","v":101968,"vw":5.730334},{"c":5.74,"h":5.7499,"l":5.7206,"n":376,"o":5.74,"t":"2026-10-05T15:00:00Z","v":104761,"vw":5.730813},{"c":5.725,"h":5.74,"l":5.72,"n":333,"o":5.74,"t":"2026-10-05T15:15:00Z","v":88806,"vw":5.73234},{"c":5.7301,"h":5.755,"l":5.73,"n":329,"o":5.73,"t":"2026-10-05T15:30:00Z","v":110791,"vw":5.73975},{"c":5.725,"h":5.735,"l":5.72,"n":192,"o":5.735,"t":"2026-10-05T15:45:00Z","v":29554,"vw":5.72441},{"c":5.72,"h":5.725,"l":5.7,"n":319,"o":5.725,"t":"2026-10-05T16:00:00Z","v":55394,"vw":5.714222},{"c":5.7235,"h":5.73,"l":5.7235,"n":206,"o":5.725,"t":"2026-10-05T16:15:00Z","v":12639,"vw":5.725434},{"c":5.735,"h":5.74,"l":5.72,"n":279,"o":5.73,"t":"2026-10-05T16:30:00Z","v":25388,"vw":5.728231},{"c":5.755,"h":5.755,"l":5.735,"n":281,"o":5.74,"t":"2026-10-05T16:45:00Z","v":38612,"vw":5.744755},{"c":5.735,"h":5.75,"l":5.73,"n":521,"o":5.75,"t":"2026-10-05T17:00:00Z","v":147018,"vw":5.734764},{"c":5.735,"h":5.74,"l":5.725,"n":373,"o":5.735,"t":"2026-10-05T17:15:00Z","v":71019,"vw":5.731086},{"c":5.75,"h":5.75,"l":5.73,"n":423,"o":5.735,"t":"2026-10-05T17:30:00Z","v":95371,"vw":5.744683},{"c":5.735,"h":5.75,"l":5.73,"n":390,"o":5.75,"t":"2026-10-05T17:45:00Z","v":61199,"vw":5.741588},{"c":5.715,"h":5.74,"l":5.71,"n":343,"o":5.74,"t":"2026-10-05T18:00:00Z","v":95395,"vw":5.724324},{"c":5.705,"h":5.72,"l":5.7,"n":503,"o":5.715,"t":"2026-10-05T18:15:00Z","v":113476,"vw":5.709108},{"c":5.705,"h":5.715,"l":5.7048,"n":320,"o":5.71,"t":"2026-10-05T18:30:00Z","v":45594,"vw":5.708998},{"c":5.75,"h":5.76,"l":5.705,"n":484,"o":5.705,"t":"2026-10-05T18:45:00Z","v":84376,"vw":5.724191},{"c":5.74,"h":5.76,"l":5.73,"n":472,"o":5.76,"t":"2026-10-05T19:00:00Z","v":84536,"vw":5.742229},{"c":5.71,"h":5.74,"l":5.7,"n":574,"o":5.74,"t":"2026-10-05T19:15:00Z","v":182765,"vw":5.720901},{"c":5.71,"h":5.7151,"l":5.69,"n":663,"o":5.705,"t":"2026-10-05T19:30:00Z","v":122511,"vw":5.704516},{"c":5.71,"h":5.72,"l":5.69,"n":1838,"o":5.7,"t":"2026-10-05T19:45:00Z","v":798672,"vw":5.702436},{"c":5.69,"h":5.7,"l":5.69,"n":25,"o":5.7,"t":"2026-10-05T20:00:00Z","v":427556,"vw":5.699996},{"c":5.74,"h":5.7477,"l":5.71,"n":7,"o":5.7477,"t":"2026-10-05T20:15:00Z","v":1620,"vw":5.7276},{"c":5.75,"h":5.75,"l":5.75,"n":2,"o":5.75,"t":"2026-10-05T20:30:00Z","v":187,"vw":5.75},{"c":5.74,"h":5.748,"l":5.72,"n":4,"o":5.748,"t":"2026-10-05T20:45:00Z","v":1117,"vw":5.736673},{"c":5.72,"h":5.73,"l":5.72,"n":12,"o":5.73,"t":"2026-10-05T21:30:00Z","v":535,"vw":5.724945},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-05T22:30:00Z","v":500,"vw":5.75},{"c":5.7438,"h":5.7438,"l":5.7438,"n":2,"o":5.7438,"t":"2026-10-05T23:15:00Z","v":133,"vw":5.7438},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-05T23:30:00Z","v":200,"vw":5.73},{"c":5.7,"h":5.7,"l":5.7,"n":14,"o":5.7,"t":"2026-10-06T08:00:00Z","v":209,"vw":5.7},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-06T09:45:00Z","v":100,"vw":5.67},{"c":5.8,"h":5.8,"l":5.7,"n":20,"o":5.72,"t":"2026-10-06T11:00:00Z","v":10280,"vw":5.701738},{"c":5.71,"h":5.8,"l":5.71,"n":15,"o":5.74,"t":"2026-10-06T11:30:00Z","v":1361,"vw":5.738626},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-10-06T12:15:00Z","v":120,"vw":5.76},{"c":5.8,"h":5.8,"l":5.74,"n":3,"o":5.74,"t":"2026-10-06T12:30:00Z","v":350,"vw":5.757143},{"c":5.74,"h":5.75,"l":5.73,"n":16,"o":5.75,"t":"2026-10-06T13:15:00Z","v":2408,"vw":5.73241},{"c":5.735,"h":5.77,"l":5.72,"n":632,"o":5.73,"t":"2026-10-06T13:30:00Z","v":161540,"vw":5.740681},{"c":5.715,"h":5.775,"l":5.715,"n":656,"o":5.735,"t":"2026-10-06T13:45:00Z","v":176141,"vw":5.747927},{"c":5.73,"h":5.746,"l":5.715,"n":588,"o":5.715,"t":"2026-10-06T14:00:00Z","v":110937,"vw":5.733346},{"c":5.715,"h":5.7399,"l":5.7144,"n":448,"o":5.735,"t":"2026-10-06T14:15:00Z","v":90302,"vw":5.727413},{"c":5.7143,"h":5.725,"l":5.705,"n":477,"o":5.715,"t":"2026-10-06T14:30:00Z","v":97327,"vw":5.714149},{"c":5.75,"h":5.75,"l":5.71,"n":498,"o":5.715,"t":"2026-10-06T14:45:00Z","v":96867,"vw":5.728889},{"c":5.74,"h":5.76,"l":5.7228,"n":493,"o":5.75,"t":"2026-10-06T15:00:00Z","v":118019,"vw":5.744748},{"c":5.735,"h":5.74,"l":5.72,"n":270,"o":5.735,"t":"2026-10-06T15:15:00Z","v":58918,"vw":5.730327},{"c":5.7258,"h":5.7355,"l":5.72,"n":233,"o":5.735,"t":"2026-10-06T15:30:00Z","v":25169,"vw":5.727524},{"c":5.705,"h":5.7264,"l":5.7,"n":320,"o":5.725,"t":"2026-10-06T15:45:00Z","v":31930,"vw":5.716019},{"c":5.715,"h":5.72,"l":5.7,"n":316,"o":5.705,"t":"2026-10-06T16:00:00Z","v":45586,"vw":5.711285},{"c":5.695,"h":5.72,"l":5.695,"n":443,"o":5.72,"t":"2026-10-06T16:15:00Z","v":110068,"vw":5.703514},{"c":5.705,"h":5.7099,"l":5.69,"n":272,"o":5.69,"t":"2026-10-06T16:30:00Z","v":19407,"vw":5.701291},{"c":5.695,"h":5.71,"l":5.69,"n":365,"o":5.705,"t":"2026-10-06T16:45:00Z","v":29686,"vw":5.702936},{"c":5.68,"h":5.7,"l":5.68,"n":366,"o":5.695,"t":"2026-10-06T17:00:00Z","v":32630,"vw":5.692065},{"c":5.665,"h":5.6863,"l":5.66,"n":446,"o":5.68,"t":"2026-10-06T17:15:00Z","v":77343,"vw":5.672328},{"c":5.685,"h":5.69,"l":5.66,"n":458,"o":5.665,"t":"2026-10-06T17:30:00Z","v":80643,"vw":5.673523},{"c":5.7,"h":5.71,"l":5.68,"n":485,"o":5.68,"t":"2026-10-06T17:45:00Z","v":103110,"vw":5.695122},{"c":5.685,"h":5.7,"l":5.6824,"n":389,"o":5.695,"t":"2026-10-06T18:00:00Z","v":39723,"vw":5.691494},{"c":5.6572,"h":5.685,"l":5.65,"n":555,"o":5.685,"t":"2026-10-06T18:15:00Z","v":100085,"vw":5.667446},{"c":5.655,"h":5.66,"l":5.65,"n":434,"o":5.66,"t":"2026-10-06T18:30:00Z","v":57873,"vw":5.656858},{"c":5.69,"h":5.69,"l":5.65,"n":450,"o":5.65,"t":"2026-10-06T18:45:00Z","v":72220,"vw":5.670152},{"c":5.68,"h":5.69,"l":5.68,"n":364,"o":5.69,"t":"2026-10-06T19:00:00Z","v":34047,"vw":5.683669},{"c":5.675,"h":5.695,"l":5.6714,"n":602,"o":5.68,"t":"2026-10-06T19:15:00Z","v":100989,"vw":5.684182},{"c":5.695,"h":5.7,"l":5.675,"n":621,"o":5.675,"t":"2026-10-06T19:30:00Z","v":83220,"vw":5.688373},{"c":5.73,"h":5.73,"l":5.6801,"n":1824,"o":5.69,"t":"2026-10-06T19:45:00Z","v":443465,"vw":5.700665},{"c":5.76,"h":5.76,"l":5.7,"n":33,"o":5.72,"t":"2026-10-06T20:00:00Z","v":361364,"vw":5.722097},{"c":5.75,"h":5.75,"l":5.6739,"n":4,"o":5.6739,"t":"2026-10-06T20:30:00Z","v":2006,"vw":5.711931},{"c":5.7469,"h":5.7469,"l":5.7469,"n":1,"o":5.7469,"t":"2026-10-06T20:45:00Z","v":1000,"vw":5.7469},{"c":5.7464,"h":5.7464,"l":5.7464,"n":2,"o":5.7464,"t":"2026-10-06T21:15:00Z","v":101,"vw":5.7464},{"c":5.747,"h":5.75,"l":5.747,"n":2,"o":5.75,"t":"2026-10-06T21:30:00Z","v":500,"vw":5.7494},{"c":5.7405,"h":5.7405,"l":5.7405,"n":1,"o":5.7405,"t":"2026-10-06T21:45:00Z","v":1500,"vw":5.7405},{"c":5.7162,"h":5.7162,"l":5.7162,"n":1,"o":5.7162,"t":"2026-10-06T22:00:00Z","v":1400,"vw":5.7162},{"c":5.75,"h":5.75,"l":5.7488,"n":3,"o":5.7488,"t":"2026-10-06T22:15:00Z","v":715,"vw":5.749657},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-06T22:30:00Z","v":300,"vw":5.72},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-06T22:45:00Z","v":300,"vw":5.73},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-06T23:00:00Z","v":200,"vw":5.75},{"c":5.75,"h":5.75,"l":5.73,"n":4,"o":5.73,"t":"2026-10-06T23:15:00Z","v":766,"vw":5.745314},{"c":5.746,"h":5.746,"l":5.746,"n":1,"o":5.746,"t":"2026-10-06T23:45:00Z","v":869,"vw":5.746},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-07T08:15:00Z","v":530,"vw":5.67},{"c":5.71,"h":5.71,"l":5.71,"n":2,"o":5.71,"t":"2026-10-07T10:45:00Z","v":145,"vw":5.71},{"c":5.7261,"h":5.74,"l":5.7261,"n":12,"o":5.74,"t":"2026-10-07T11:00:00Z","v":789,"vw":5.729688},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-07T11:15:00Z","v":3499,"vw":5.68},{"c":5.71,"h":5.71,"l":5.6757,"n":3,"o":5.6757,"t":"2026-10-07T11:45:00Z","v":710,"vw":5.6855},{"c":5.6947,"h":5.6948,"l":5.691,"n":3,"o":5.691,"t":"2026-10-07T12:00:00Z","v":920,"vw":5.693526},{"c":5.6824,"h":5.7018,"l":5.6824,"n":30,"o":5.69,"t":"2026-10-07T12:30:00Z","v":2130,"vw":5.692182},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-07T12:45:00Z","v":100,"vw":5.73},{"c":5.69,"h":5.7001,"l":5.6824,"n":13,"o":5.7,"t":"2026-10-07T13:00:00Z","v":1118,"vw":5.695449},{"c":5.65,"h":5.68,"l":5.65,"n":38,"o":5.68,"t":"2026-10-07T13:15:00Z","v":6020,"vw":5.66423},{"c":5.625,"h":5.7025,"l":5.61,"n":881,"o":5.66,"t":"2026-10-07T13:30:00Z","v":271690,"vw":5.659903},{"c":5.62,"h":5.63,"l":5.58,"n":797,"o":5.625,"t":"2026-10-07T13:45:00Z","v":137467,"vw":5.604497},{"c":5.67,"h":5.68,"l":5.62,"n":685,"o":5.62,"t":"2026-10-07T14:00:00Z","v":127345,"vw":5.65633},{"c":5.65,"h":5.68,"l":5.65,"n":631,"o":5.67,"t":"2026-10-07T14:15:00Z","v":81911,"vw":5.664718},{"c":5.665,"h":5.67,"l":5.65,"n":535,"o":5.6581,"t":"2026-10-07T14:30:00Z","v":44494,"vw":5.659646},{"c":5.665,"h":5.67,"l":5.65,"n":547,"o":5.665,"t":"2026-10-07T14:45:00Z","v":51469,"vw":5.661152},{"c":5.64,"h":5.67,"l":5.64,"n":714,"o":5.665,"t":"2026-10-07T15:00:00Z","v":137692,"vw":5.646843},{"c":5.6255,"h":5.648,"l":5.61,"n":587,"o":5.648,"t":"2026-10-07T15:15:00Z","v":61471,"vw":5.623294},{"c":5.615,"h":5.64,"l":5.615,"n":540,"o":5.625,"t":"2026-10-07T15:30:00Z","v":60007,"vw":5.629368},{"c":5.595,"h":5.62,"l":5.595,"n":490,"o":5.615,"t":"2026-10-07T15:45:00Z","v":48982,"vw":5.611339},{"c":5.595,"h":5.6,"l":5.59,"n":574,"o":5.595,"t":"2026-10-07T16:00:00Z","v":52401,"vw":5.592746},{"c":5.59,"h":5.6,"l":5.59,"n":567,"o":5.595,"t":"2026-10-07T16:15:00Z","v":75638,"vw":5.596536},{"c":5.585,"h":5.5983,"l":5.58,"n":590,"o":5.595,"t":"2026-10-07T16:30:00Z","v":71700,"vw":5.588742},{"c":5.58,"h":5.6,"l":5.58,"n":476,"o":5.59,"t":"2026-10-07T16:45:00Z","v":62591,"vw":5.58903},{"c":5.635,"h":5.64,"l":5.58,"n":921,"o":5.5808,"t":"2026-10-07T17:00:00Z","v":208548,"vw":5.616965},{"c":5.615,"h":5.635,"l":5.61,"n":505,"o":5.6329,"t":"2026-10-07T17:15:00Z","v":80951,"vw":5.623074},{"c":5.6169,"h":5.62,"l":5.605,"n":580,"o":5.615,"t":"2026-10-07T17:30:00Z","v":77948,"vw":5.612034},{"c":5.5935,"h":5.62,"l":5.5935,"n":561,"o":5.615,"t":"2026-10-07T17:45:00Z","v":86985,"vw":5.606347},{"c":5.595,"h":5.6072,"l":5.585,"n":457,"o":5.59,"t":"2026-10-07T18:00:00Z","v":170483,"vw":5.598437},{"c":5.6,"h":5.605,"l":5.59,"n":612,"o":5.595,"t":"2026-10-07T18:15:00Z","v":82224,"vw":5.596812},{"c":5.6,"h":5.615,"l":5.59,"n":593,"o":5.6,"t":"2026-10-07T18:30:00Z","v":178501,"vw":5.602646},{"c":5.615,"h":5.62,"l":5.6,"n":534,"o":5.605,"t":"2026-10-07T18:45:00Z","v":116386,"vw":5.609708},{"c":5.605,"h":5.6272,"l":5.59,"n":651,"o":5.62,"t":"2026-10-07T19:00:00Z","v":162574,"vw":5.60738},{"c":5.59,"h":5.61,"l":5.58,"n":552,"o":5.61,"t":"2026-10-07T19:15:00Z","v":165404,"vw":5.592936},{"c":5.59,"h":5.595,"l":5.58,"n":725,"o":5.5899,"t":"2026-10-07T19:30:00Z","v":149892,"vw":5.589816},{"c":5.625,"h":5.63,"l":5.59,"n":1823,"o":5.59,"t":"2026-10-07T19:45:00Z","v":403647,"vw":5.612105},{"c":5.62,"h":5.62,"l":5.62,"n":22,"o":5.62,"t":"2026-10-07T20:00:00Z","v":388915,"vw":5.62},{"c":5.6,"h":5.63,"l":5.6,"n":8,"o":5.63,"t":"2026-10-07T20:15:00Z","v":15250,"vw":5.600886},{"c":5.63,"h":5.63,"l":5.622,"n":4,"o":5.6222,"t":"2026-10-07T20:30:00Z","v":5570,"vw":5.622679},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-07T21:00:00Z","v":190,"vw":5.62},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-07T21:30:00Z","v":100,"vw":5.62},{"c":5.6,"h":5.6,"l":5.6,"n":10,"o":5.6,"t":"2026-10-07T21:45:00Z","v":493,"vw":5.6},{"c":5.5919,"h":5.5919,"l":5.5919,"n":1,"o":5.5919,"t":"2026-10-07T22:30:00Z","v":4000,"vw":5.5919},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-08T11:00:00Z","v":500,"vw":5.61},{"c":5.6014,"h":5.62,"l":5.6014,"n":3,"o":5.62,"t":"2026-10-08T12:15:00Z","v":403,"vw":5.60605},{"c":5.62,"h":5.62,"l":5.6,"n":5,"o":5.6,"t":"2026-10-08T12:30:00Z","v":2800,"vw":5.619286},{"c":5.604,"h":5.61,"l":5.6016,"n":15,"o":5.61,"t":"2026-10-08T12:45:00Z","v":2010,"vw":5.606995},{"c":5.62,"h":5.62,"l":5.6,"n":18,"o":5.6,"t":"2026-10-08T13:00:00Z","v":3802,"vw":5.61104},{"c":5.61,"h":5.61,"l":5.61,"n":6,"o":5.61,"t":"2026-10-08T13:15:00Z","v":1022,"vw":5.61},{"c":5.635,"h":5.64,"l":5.59,"n":424,"o":5.6,"t":"2026-10-08T13:30:00Z","v":179906,"vw":5.611681},{"c":5.6353,"h":5.66,"l":5.635,"n":494,"o":5.6399,"t":"2026-10-08T13:45:00Z","v":163777,"vw":5.643768},{"c":5.6,"h":5.65,"l":5.6,"n":390,"o":5.6399,"t":"2026-10-08T14:00:00Z","v":87500,"vw":5.622836},{"c":5.615,"h":5.62,"l":5.6,"n":254,"o":5.6,"t":"2026-10-08T14:15:00Z","v":29855,"vw":5.609667},{"c":5.59,"h":5.615,"l":5.59,"n":327,"o":5.6128,"t":"2026-10-08T14:30:00Z","v":74547,"vw":5.59764},{"c":5.555,"h":5.59,"l":5.552,"n":475,"o":5.59,"t":"2026-10-08T14:45:00Z","v":107329,"vw":5.575672},{"c":5.54,"h":5.5572,"l":5.54,"n":417,"o":5.555,"t":"2026-10-08T15:00:00Z","v":70265,"vw":5.548148},{"c":5.5372,"h":5.545,"l":5.52,"n":443,"o":5.54,"t":"2026-10-08T15:15:00Z","v":80151,"vw":5.532169},{"c":5.56,"h":5.56,"l":5.535,"n":348,"o":5.54,"t":"2026-10-08T15:30:00Z","v":75510,"vw":5.546962},{"c":5.545,"h":5.56,"l":5.545,"n":247,"o":5.56,"t":"2026-10-08T15:45:00Z","v":74076,"vw":5.550268},{"c":5.565,"h":5.57,"l":5.54,"n":348,"o":5.545,"t":"2026-10-08T16:00:00Z","v":81334,"vw":5.553017},{"c":5.5772,"h":5.6,"l":5.555,"n":683,"o":5.565,"t":"2026-10-08T16:15:00Z","v":193467,"vw":5.576143},{"c":5.585,"h":5.59,"l":5.56,"n":269,"o":5.57,"t":"2026-10-08T16:30:00Z","v":42040,"vw":5.575644},{"c":5.6344,"h":5.64,"l":5.585,"n":408,"o":5.59,"t":"2026-10-08T16:45:00Z","v":114175,"vw":5.61576},{"c":5.605,"h":5.635,"l":5.595,"n":507,"o":5.6324,"t":"2026-10-08T17:00:00Z","v":153942,"vw":5.609565},{"c":5.61,"h":5.62,"l":5.59,"n":602,"o":5.61,"t":"2026-10-08T17:15:00Z","v":132226,"vw":5.600231},{"c":5.65,"h":5.65,"l":5.605,"n":334,"o":5.615,"t":"2026-10-08T17:30:00Z","v":52834,"vw":5.620635},{"c":5.655,"h":5.6599,"l":5.635,"n":380,"o":5.65,"t":"2026-10-08T17:45:00Z","v":96831,"vw":5.64348},{"c":5.655,"h":5.665,"l":5.6443,"n":393,"o":5.66,"t":"2026-10-08T18:00:00Z","v":149011,"vw":5.657839},{"c":5.645,"h":5.665,"l":5.64,"n":391,"o":5.655,"t":"2026-10-08T18:15:00Z","v":149827,"vw":5.649822},{"c":5.645,"h":5.66,"l":5.635,"n":436,"o":5.644,"t":"2026-10-08T18:30:00Z","v":65231,"vw":5.643883},{"c":5.665,"h":5.67,"l":5.645,"n":359,"o":5.65,"t":"2026-10-08T18:45:00Z","v":67647,"vw":5.65439},{"c":5.6828,"h":5.695,"l":5.66,"n":491,"o":5.665,"t":"2026-10-08T19:00:00Z","v":149839,"vw":5.680004},{"c":5.68,"h":5.69,"l":5.67,"n":685,"o":5.6801,"t":"2026-10-08T19:15:00Z","v":230653,"vw":5.681711},{"c":5.68,"h":5.68,"l":5.66,"n":529,"o":5.675,"t":"2026-10-08T19:30:00Z","v":87799,"vw":5.670302},{"c":5.69,"h":5.69,"l":5.67,"n":1583,"o":5.68,"t":"2026-10-08T19:45:00Z","v":274978,"vw":5.681145},{"c":5.6904,"h":5.6904,"l":5.68,"n":53,"o":5.685,"t":"2026-10-08T20:00:00Z","v":1109044,"vw":5.680056},{"c":5.7,"h":5.7,"l":5.66,"n":7,"o":5.66,"t":"2026-10-08T20:30:00Z","v":4125,"vw":5.660976},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-08T20:45:00Z","v":200,"vw":5.7},{"c":5.68,"h":5.6845,"l":5.68,"n":3,"o":5.6845,"t":"2026-10-08T21:15:00Z","v":4500,"vw":5.6835},{"c":5.69,"h":5.69,"l":5.69,"n":10,"o":5.69,"t":"2026-10-08T21:30:00Z","v":600,"vw":5.69},{"c":5.7,"h":5.7,"l":5.6408,"n":2,"o":5.6408,"t":"2026-10-08T21:45:00Z","v":325,"vw":5.672677},{"c":5.6763,"h":5.68,"l":5.6763,"n":2,"o":5.68,"t":"2026-10-08T23:15:00Z","v":200,"vw":5.67815},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-09T10:00:00Z","v":403,"vw":5.73},{"c":5.7,"h":5.7,"l":5.7,"n":8,"o":5.7,"t":"2026-10-09T11:00:00Z","v":2978,"vw":5.7},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-09T11:15:00Z","v":199,"vw":5.65},{"c":5.68,"h":5.7,"l":5.68,"n":12,"o":5.7,"t":"2026-10-09T11:45:00Z","v":2000,"vw":5.691971},{"c":5.74,"h":5.74,"l":5.7392,"n":3,"o":5.7392,"t":"2026-10-09T12:00:00Z","v":226,"vw":5.739644},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-09T12:15:00Z","v":300,"vw":5.65},{"c":5.7305,"h":5.7305,"l":5.7305,"n":4,"o":5.7305,"t":"2026-10-09T12:30:00Z","v":690,"vw":5.7305},{"c":5.7001,"h":5.7353,"l":5.7,"n":43,"o":5.7353,"t":"2026-10-09T12:45:00Z","v":4000,"vw":5.704203},{"c":5.7386,"h":5.74,"l":5.701,"n":5,"o":5.74,"t":"2026-10-09T13:00:00Z","v":604,"vw":5.720331},{"c":5.71,"h":5.71,"l":5.71,"n":5,"o":5.71,"t":"2026-10-09T13:15:00Z","v":2212,"vw":5.71},{"c":5.625,"h":5.7376,"l":5.59,"n":1057,"o":5.7,"t":"2026-10-09T13:30:00Z","v":284071,"vw":5.644026},{"c":5.615,"h":5.635,"l":5.605,"n":447,"o":5.625,"t":"2026-10-09T13:45:00Z","v":128523,"vw":5.620428},{"c":5.635,"h":5.64,"l":5.61,"n":526,"o":5.6175,"t":"2026-10-09T14:00:00Z","v":118880,"vw":5.620738},{"c":5.665,"h":5.67,"l":5.63,"n":459,"o":5.63,"t":"2026-10-09T14:15:00Z","v":110593,"vw":5.649705},{"c":5.655,"h":5.67,"l":5.64,"n":527,"o":5.67,"t":"2026-10-09T14:30:00Z","v":141496,"vw":5.653533},{"c":5.6499,"h":5.66,"l":5.6428,"n":276,"o":5.655,"t":"2026-10-09T14:45:00Z","v":58482,"vw":5.649022},{"c":5.67,"h":5.67,"l":5.64,"n":337,"o":5.645,"t":"2026-10-09T15:00:00Z","v":84009,"vw":5.657882},{"c":5.685,"h":5.685,"l":5.665,"n":467,"o":5.6699,"t":"2026-10-09T15:15:00Z","v":142116,"vw":5.672837},{"c":5.675,"h":5.69,"l":5.675,"n":319,"o":5.685,"t":"2026-10-09T15:30:00Z","v":47018,"vw":5.681886},{"c":5.675,"h":5.685,"l":5.67,"n":340,"o":5.675,"t":"2026-10-09T15:45:00Z","v":82430,"vw":5.675727},{"c":5.665,"h":5.675,"l":5.665,"n":324,"o":5.675,"t":"2026-10-09T16:00:00Z","v":77063,"vw":5.670288},{"c":5.6766,"h":5.6766,"l":5.665,"n":253,"o":5.665,"t":"2026-10-09T16:15:00Z","v":33880,"vw":5.669277},{"c":5.685,"h":5.69,"l":5.67,"n":228,"o":5.675,"t":"2026-10-09T16:30:00Z","v":33598,"vw":5.678932},{"c":5.69,"h":5.695,"l":5.6828,"n":447,"o":5.69,"t":"2026-10-09T16:45:00Z","v":108274,"vw":5.689327},{"c":5.675,"h":5.69,"l":5.675,"n":285,"o":5.69,"t":"2026-10-09T17:00:00Z","v":49405,"vw":5.684138},{"c":5.685,"h":5.69,"l":5.67,"n":372,"o":5.68,"t":"2026-10-09T17:15:00Z","v":80122,"vw":5.680515},{"c":5.685,"h":5.69,"l":5.675,"n":300,"o":5.685,"t":"2026-10-09T17:30:00Z","v":55939,"vw":5.683993},{"c":5.68,"h":5.69,"l":5.68,"n":208,"o":5.685,"t":"2026-10-09T17:45:00Z","v":26419,"vw":5.682371},{"c":5.655,"h":5.685,"l":5.655,"n":359,"o":5.685,"t":"2026-10-09T18:00:00Z","v":81015,"vw":5.669786},{"c":5.665,"h":5.665,"l":5.6548,"n":435,"o":5.66,"t":"2026-10-09T18:15:00Z","v":164883,"vw":5.659396},{"c":5.665,"h":5.67,"l":5.66,"n":318,"o":5.665,"t":"2026-10-09T18:30:00Z","v":67207,"vw":5.664622},{"c":5.685,"h":5.685,"l":5.66,"n":497,"o":5.665,"t":"2026-10-09T18:45:00Z","v":177101,"vw":5.673991},{"c":5.695,"h":5.7,"l":5.68,"n":230,"o":5.685,"t":"2026-10-09T19:00:00Z","v":63278,"vw":5.684493},{"c":5.69,"h":5.695,"l":5.68,"n":561,"o":5.695,"t":"2026-10-09T19:15:00Z","v":130435,"vw":5.688905},{"c":5.695,"h":5.695,"l":5.68,"n":548,"o":5.685,"t":"2026-10-09T19:30:00Z","v":153615,"vw":5.68607},{"c":5.7,"h":5.71,"l":5.67,"n":1700,"o":5.695,"t":"2026-10-09T19:45:00Z","v":487791,"vw":5.694825},{"c":5.72,"h":5.72,"l":5.7,"n":18,"o":5.7,"t":"2026-10-09T20:00:00Z","v":317679,"vw":5.700007},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-09T20:30:00Z","v":499,"vw":5.7},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-10-09T23:30:00Z","v":1800,"vw":5.72},{"c":5.73,"h":5.73,"l":5.73,"n":11,"o":5.73,"t":"2026-10-12T08:00:00Z","v":148,"vw":5.73},{"c":5.7357,"h":5.7357,"l":5.7,"n":16,"o":5.71,"t":"2026-10-12T11:00:00Z","v":2658,"vw":5.71063},{"c":5.69,"h":5.72,"l":5.69,"n":15,"o":5.72,"t":"2026-10-12T11:15:00Z","v":2064,"vw":5.714909},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-12T12:15:00Z","v":205,"vw":5.74},{"c":5.6859,"h":5.6859,"l":5.6859,"n":1,"o":5.6859,"t":"2026-10-12T13:00:00Z","v":100,"vw":5.6859},{"c":5.7229,"h":5.7229,"l":5.67,"n":4,"o":5.67,"t":"2026-10-12T13:15:00Z","v":788,"vw":5.689489},{"c":5.61,"h":5.69,"l":5.605,"n":1029,"o":5.69,"t":"2026-10-12T13:30:00Z","v":271901,"vw":5.642438},{"c":5.605,"h":5.62,"l":5.6,"n":349,"o":5.615,"t":"2026-10-12T13:45:00Z","v":78395,"vw":5.611102},{"c":5.59,"h":5.61,"l":5.58,"n":559,"o":5.605,"t":"2026-10-12T14:00:00Z","v":114810,"vw":5.594371},{"c":5.575,"h":5.6,"l":5.57,"n":412,"o":5.59,"t":"2026-10-12T14:15:00Z","v":67040,"vw":5.583352},{"c":5.595,"h":5.6,"l":5.575,"n":556,"o":5.58,"t":"2026-10-12T14:30:00Z","v":165191,"vw":5.590061},{"c":5.625,"h":5.63,"l":5.595,"n":347,"o":5.595,"t":"2026-10-12T14:45:00Z","v":42375,"vw":5.61196},{"c":5.6472,"h":5.65,"l":5.6229,"n":424,"o":5.63,"t":"2026-10-12T15:00:00Z","v":107185,"vw":5.635489},{"c":5.6437,"h":5.66,"l":5.635,"n":407,"o":5.645,"t":"2026-10-12T15:15:00Z","v":146152,"vw":5.643018},{"c":5.655,"h":5.66,"l":5.64,"n":248,"o":5.64,"t":"2026-10-12T15:30:00Z","v":37186,"vw":5.652904},{"c":5.665,"h":5.665,"l":5.65,"n":300,"o":5.655,"t":"2026-10-12T15:45:00Z","v":48171,"vw":5.658374},{"c":5.66,"h":5.67,"l":5.66,"n":205,"o":5.665,"t":"2026-10-12T16:00:00Z","v":29590,"vw":5.662425},{"c":5.655,"h":5.67,"l":5.65,"n":356,"o":5.66,"t":"2026-10-12T16:15:00Z","v":36301,"vw":5.660014},{"c":5.655,"h":5.66,"l":5.65,"n":213,"o":5.65,"t":"2026-10-12T16:30:00Z","v":30217,"vw":5.654411},{"c":5.6328,"h":5.65,"l":5.63,"n":424,"o":5.65,"t":"2026-10-12T16:45:00Z","v":86187,"vw":5.643281},{"c":5.645,"h":5.645,"l":5.63,"n":302,"o":5.6339,"t":"2026-10-12T17:00:00Z","v":57190,"vw":5.639362},{"c":5.635,"h":5.65,"l":5.635,"n":417,"o":5.645,"t":"2026-10-12T17:15:00Z","v":31339,"vw":5.643167},{"c":5.635,"h":5.64,"l":5.635,"n":272,"o":5.635,"t":"2026-10-12T17:30:00Z","v":18316,"vw":5.63746},{"c":5.6601,"h":5.6675,"l":5.63,"n":521,"o":5.635,"t":"2026-10-12T17:45:00Z","v":178480,"vw":5.657587},{"c":5.665,"h":5.67,"l":5.66,"n":309,"o":5.665,"t":"2026-10-12T18:00:00Z","v":38565,"vw":5.66254},{"c":5.665,"h":5.67,"l":5.66,"n":281,"o":5.665,"t":"2026-10-12T18:15:00Z","v":35135,"vw":5.666296},{"c":5.6772,"h":5.69,"l":5.6605,"n":503,"o":5.665,"t":"2026-10-12T18:30:00Z","v":92057,"vw":5.673745},{"c":5.675,"h":5.68,"l":5.67,"n":292,"o":5.675,"t":"2026-10-12T18:45:00Z","v":43809,"vw":5.675254},{"c":5.655,"h":5.69,"l":5.65,"n":608,"o":5.675,"t":"2026-10-12T19:00:00Z","v":93632,"vw":5.668437},{"c":5.65,"h":5.66,"l":5.64,"n":626,"o":5.66,"t":"2026-10-12T19:15:00Z","v":76862,"vw":5.64956},{"c":5.635,"h":5.65,"l":5.62,"n":766,"o":5.645,"t":"2026-10-12T19:30:00Z","v":163423,"vw":5.634882},{"c":5.65,"h":5.66,"l":5.63,"n":1507,"o":5.635,"t":"2026-10-12T19:45:00Z","v":263856,"vw":5.644093},{"c":5.64,"h":5.65,"l":5.64,"n":20,"o":5.65,"t":"2026-10-12T20:00:00Z","v":360715,"vw":5.640085},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-12T20:30:00Z","v":104,"vw":5.68},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-12T21:15:00Z","v":125,"vw":5.67},{"c":5.6404,"h":5.6404,"l":5.6404,"n":1,"o":5.6404,"t":"2026-10-12T21:30:00Z","v":113,"vw":5.6404},{"c":5.65,"h":5.65,"l":5.64,"n":4,"o":5.65,"t":"2026-10-12T21:45:00Z","v":2252,"vw":5.641112},{"c":5.6497,"h":5.65,"l":5.6497,"n":3,"o":5.65,"t":"2026-10-12T22:00:00Z","v":1105,"vw":5.649973},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-10-12T23:15:00Z","v":2910,"vw":5.64},{"c":5.6497,"h":5.6497,"l":5.6485,"n":2,"o":5.6485,"t":"2026-10-12T23:30:00Z","v":2100,"vw":5.648557},{"c":5.66,"h":5.66,"l":5.64,"n":2,"o":5.64,"t":"2026-10-13T09:45:00Z","v":557,"vw":5.648977},{"c":5.65,"h":5.65,"l":5.65,"n":5,"o":5.65,"t":"2026-10-13T11:00:00Z","v":260,"vw":5.65},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-13T11:30:00Z","v":100,"vw":5.67},{"c":5.7,"h":5.7,"l":5.68,"n":8,"o":5.68,"t":"2026-10-13T12:15:00Z","v":3860,"vw":5.695145},{"c":5.72,"h":5.72,"l":5.7,"n":13,"o":5.7,"t":"2026-10-13T12:30:00Z","v":2850,"vw":5.70572},{"c":5.74,"h":5.74,"l":5.72,"n":8,"o":5.72,"t":"2026-10-13T12:45:00Z","v":931,"vw":5.722326},{"c":5.71,"h":5.71,"l":5.7,"n":4,"o":5.7,"t":"2026-10-13T13:15:00Z","v":950,"vw":5.707895},{"c":5.67,"h":5.745,"l":5.67,"n":669,"o":5.7,"t":"2026-10-13T13:30:00Z","v":211533,"vw":5.705082},{"c":5.61,"h":5.685,"l":5.61,"n":374,"o":5.68,"t":"2026-10-13T13:45:00Z","v":72520,"vw":5.652942},{"c":5.5828,"h":5.61,"l":5.58,"n":543,"o":5.61,"t":"2026-10-13T14:00:00Z","v":146538,"vw":5.594714},{"c":5.555,"h":5.58,"l":5.55,"n":397,"o":5.58,"t":"2026-10-13T14:15:00Z","v":78989,"vw":5.563057},{"c":5.55,"h":5.56,"l":5.53,"n":598,"o":5.56,"t":"2026-10-13T14:30:00Z","v":140700,"vw":5.5473},{"c":5.555,"h":5.56,"l":5.54,"n":385,"o":5.55,"t":"2026-10-13T14:45:00Z","v":83201,"vw":5.550249},{"c":5.55,"h":5.565,"l":5.54,"n":565,"o":5.55,"t":"2026-10-13T15:00:00Z","v":578609,"vw":5.546722},{"c":5.555,"h":5.56,"l":5.54,"n":295,"o":5.545,"t":"2026-10-13T15:15:00Z","v":58403,"vw":5.54878},{"c":5.54,"h":5.56,"l":5.54,"n":351,"o":5.555,"t":"2026-10-13T15:30:00Z","v":92576,"vw":5.549776},{"c":5.54,"h":5.55,"l":5.54,"n":281,"o":5.54,"t":"2026-10-13T15:45:00Z","v":52311,"vw":5.54348},{"c":5.545,"h":5.55,"l":5.54,"n":236,"o":5.54,"t":"2026-10-13T16:00:00Z","v":24326,"vw":5.544804},{"c":5.52,"h":5.55,"l":5.52,"n":402,"o":5.55,"t":"2026-10-13T16:15:00Z","v":104151,"vw":5.530993},{"c":5.525,"h":5.53,"l":5.52,"n":331,"o":5.525,"t":"2026-10-13T16:30:00Z","v":58179,"vw":5.526835},{"c":5.525,"h":5.54,"l":5.52,"n":334,"o":5.525,"t":"2026-10-13T16:45:00Z","v":51624,"vw":5.529704},{"c":5.515,"h":5.5291,"l":5.5129,"n":512,"o":5.5291,"t":"2026-10-13T17:00:00Z","v":91162,"vw":5.519315},{"c":5.515,"h":5.52,"l":5.51,"n":244,"o":5.515,"t":"2026-10-13T17:15:00Z","v":35375,"vw":5.51636},{"c":5.51,"h":5.52,"l":5.505,"n":463,"o":5.51,"t":"2026-10-13T17:30:00Z","v":68359,"vw":5.511174},{"c":5.49,"h":5.515,"l":5.485,"n":697,"o":5.515,"t":"2026-10-13T17:45:00Z","v":131459,"vw":5.500555},{"c":5.535,"h":5.545,"l":5.49,"n":467,"o":5.49,"t":"2026-10-13T18:00:00Z","v":108402,"vw":5.522341},{"c":5.55,"h":5.55,"l":5.535,"n":354,"o":5.535,"t":"2026-10-13T18:15:00Z","v":86822,"vw":5.542406},{"c":5.565,"h":5.57,"l":5.545,"n":520,"o":5.545,"t":"2026-10-13T18:30:00Z","v":105989,"vw":5.559946},{"c":5.595,"h":5.595,"l":5.56,"n":450,"o":5.565,"t":"2026-10-13T18:45:00Z","v":65899,"vw":5.580979},{"c":5.615,"h":5.62,"l":5.59,"n":520,"o":5.595,"t":"2026-10-13T19:00:00Z","v":87932,"vw":5.603649},{"c":5.625,"h":5.625,"l":5.6,"n":639,"o":5.615,"t":"2026-10-13T19:15:00Z","v":108653,"vw":5.608738},{"c":5.63,"h":5.64,"l":5.61,"n":800,"o":5.625,"t":"2026-10-13T19:30:00Z","v":139364,"vw":5.623125},{"c":5.6,"h":5.64,"l":5.6,"n":1541,"o":5.625,"t":"2026-10-13T19:45:00Z","v":336413,"vw":5.619959},{"c":5.6,"h":5.6,"l":5.6,"n":24,"o":5.6,"t":"2026-10-13T20:00:00Z","v":326390,"vw":5.6},{"c":5.6046,"h":5.63,"l":5.6046,"n":25,"o":5.63,"t":"2026-10-13T20:30:00Z","v":660,"vw":5.616393},{"c":5.61,"h":5.61,"l":5.6093,"n":3,"o":5.6093,"t":"2026-10-13T20:45:00Z","v":652,"vw":5.60956},{"c":5.66,"h":5.66,"l":5.61,"n":9,"o":5.62,"t":"2026-10-13T21:00:00Z","v":1749,"vw":5.619715},{"c":5.6,"h":5.6,"l":5.6,"n":18,"o":5.6,"t":"2026-10-13T23:45:00Z","v":1355,"vw":5.6},{"c":5.52,"h":5.55,"l":5.52,"n":2,"o":5.55,"t":"2026-10-14T08:45:00Z","v":1578,"vw":5.527605},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-14T11:45:00Z","v":500,"vw":5.66},{"c":5.58,"h":5.61,"l":5.58,"n":10,"o":5.61,"t":"2026-10-14T12:15:00Z","v":2930,"vw":5.585027},{"c":5.55,"h":5.55,"l":5.55,"n":10,"o":5.55,"t":"2026-10-14T12:30:00Z","v":513,"vw":5.55},{"c":5.55,"h":5.58,"l":5.55,"n":23,"o":5.5732,"t":"2026-10-14T12:45:00Z","v":2166,"vw":5.56315},{"c":5.55,"h":5.55,"l":5.55,"n":5,"o":5.55,"t":"2026-10-14T13:00:00Z","v":484,"vw":5.55},{"c":5.47,"h":5.525,"l":5.45,"n":1257,"o":5.52,"t":"2026-10-14T13:30:00Z","v":495708,"vw":5.486334},{"c":5.515,"h":5.53,"l":5.465,"n":730,"o":5.465,"t":"2026-10-14T13:45:00Z","v":280831,"vw":5.509882},{"c":5.54,"h":5.555,"l":5.51,"n":511,"o":5.51,"t":"2026-10-14T14:00:00Z","v":103712,"vw":5.531147},{"c":5.5301,"h":5.545,"l":5.52,"n":485,"o":5.54,"t":"2026-10-14T14:15:00Z","v":123420,"vw":5.533685},{"c":5.5701,"h":5.575,"l":5.535,"n":819,"o":5.54,"t":"2026-10-14T14:30:00Z","v":212620,"vw":5.557697},{"c":5.55,"h":5.57,"l":5.54,"n":346,"o":5.57,"t":"2026-10-14T14:45:00Z","v":58449,"vw":5.551717},{"c":5.54,"h":5.55,"l":5.525,"n":423,"o":5.545,"t":"2026-10-14T15:00:00Z","v":114183,"vw":5.539225},{"c":5.565,"h":5.57,"l":5.535,"n":426,"o":5.535,"t":"2026-10-14T15:15:00Z","v":75972,"vw":5.552782},{"c":5.575,"h":5.59,"l":5.56,"n":603,"o":5.57,"t":"2026-10-14T15:30:00Z","v":89267,"vw":5.576708},{"c":5.585,"h":5.5924,"l":5.57,"n":474,"o":5.575,"t":"2026-10-14T15:45:00Z","v":90027,"vw":5.583692},{"c":5.585,"h":5.6,"l":5.57,"n":398,"o":5.585,"t":"2026-10-14T16:00:00Z","v":76995,"vw":5.585368},{"c":5.595,"h":5.605,"l":5.57,"n":454,"o":5.59,"t":"2026-10-14T16:15:00Z","v":113834,"vw":5.589963},{"c":5.585,"h":5.595,"l":5.58,"n":268,"o":5.595,"t":"2026-10-14T16:30:00Z","v":39146,"vw":5.591204},{"c":5.575,"h":5.59,"l":5.57,"n":295,"o":5.58,"t":"2026-10-14T16:45:00Z","v":44065,"vw":5.579694},{"c":5.575,"h":5.58,"l":5.5601,"n":316,"o":5.575,"t":"2026-10-14T17:00:00Z","v":57771,"vw":5.568462},{"c":5.575,"h":5.58,"l":5.56,"n":351,"o":5.575,"t":"2026-10-14T17:15:00Z","v":54956,"vw":5.569216},{"c":5.575,"h":5.58,"l":5.5628,"n":365,"o":5.57,"t":"2026-10-14T17:30:00Z","v":49120,"vw":5.571099},{"c":5.58,"h":5.58,"l":5.56,"n":276,"o":5.57,"t":"2026-10-14T17:45:00Z","v":39240,"vw":5.568586},{"c":5.575,"h":5.59,"l":5.57,"n":494,"o":5.57,"t":"2026-10-14T18:00:00Z","v":73170,"vw":5.579109},{"c":5.585,"h":5.585,"l":5.56,"n":418,"o":5.575,"t":"2026-10-14T18:15:00Z","v":128006,"vw":5.572898},{"c":5.555,"h":5.585,"l":5.55,"n":459,"o":5.585,"t":"2026-10-14T18:30:00Z","v":72420,"vw":5.574383},{"c":5.585,"h":5.585,"l":5.55,"n":554,"o":5.55,"t":"2026-10-14T18:45:00Z","v":108091,"vw":5.572642},{"c":5.575,"h":5.59,"l":5.57,"n":478,"o":5.58,"t":"2026-10-14T19:00:00Z","v":92833,"vw":5.579283},{"c":5.555,"h":5.58,"l":5.55,"n":583,"o":5.57,"t":"2026-10-14T19:15:00Z","v":92507,"vw":5.56684},{"c":5.555,"h":5.57,"l":5.54,"n":803,"o":5.555,"t":"2026-10-14T19:30:00Z","v":144421,"vw":5.552772},{"c":5.56,"h":5.57,"l":5.54,"n":2349,"o":5.555,"t":"2026-10-14T19:45:00Z","v":520589,"vw":5.555364},{"c":5.51,"h":5.56,"l":5.51,"n":24,"o":5.56,"t":"2026-10-14T20:00:00Z","v":592490,"vw":5.559941},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-14T20:30:00Z","v":120,"vw":5.62},{"c":5.622,"h":5.6319,"l":5.61,"n":26,"o":5.62,"t":"2026-10-14T20:45:00Z","v":25532,"vw":5.619683},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-10-14T22:30:00Z","v":110,"vw":5.53},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-10-14T23:15:00Z","v":105,"vw":5.57},{"c":5.5396,"h":5.5396,"l":5.5396,"n":2,"o":5.5396,"t":"2026-10-14T23:45:00Z","v":114,"vw":5.5396},{"c":5.56,"h":5.56,"l":5.55,"n":11,"o":5.55,"t":"2026-10-15T08:00:00Z","v":9039,"vw":5.553113},{"c":5.61,"h":5.61,"l":5.61,"n":3,"o":5.61,"t":"2026-10-15T09:15:00Z","v":120,"vw":5.61},{"c":5.57,"h":5.57,"l":5.57,"n":3,"o":5.57,"t":"2026-10-15T09:30:00Z","v":120,"vw":5.57},{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-10-15T10:15:00Z","v":1864,"vw":5.65},{"c":5.6,"h":5.6,"l":5.58,"n":22,"o":5.6,"t":"2026-10-15T11:00:00Z","v":5082,"vw":5.598459},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-15T11:15:00Z","v":401,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-15T11:30:00Z","v":1000,"vw":5.6},{"c":5.605,"h":5.605,"l":5.6,"n":3,"o":5.6,"t":"2026-10-15T11:45:00Z","v":334,"vw":5.601497},{"c":5.6363,"h":5.64,"l":5.58,"n":5,"o":5.58,"t":"2026-10-15T12:00:00Z","v":1483,"vw":5.597158},{"c":5.63,"h":5.63,"l":5.61,"n":2,"o":5.61,"t":"2026-10-15T12:15:00Z","v":1500,"vw":5.616667},{"c":5.6365,"h":5.64,"l":5.61,"n":10,"o":5.61,"t":"2026-10-15T12:30:00Z","v":16606,"vw":5.617509},{"c":5.66,"h":5.6754,"l":5.6274,"n":16,"o":5.6354,"t":"2026-10-15T12:45:00Z","v":9280,"vw":5.660063},{"c":5.6754,"h":5.6754,"l":5.66,"n":19,"o":5.6737,"t":"2026-10-15T13:00:00Z","v":8309,"vw":5.667934},{"c":5.7,"h":5.7,"l":5.68,"n":3,"o":5.68,"t":"2026-10-15T13:15:00Z","v":1800,"vw":5.696667},{"c":5.64,"h":5.725,"l":5.64,"n":1396,"o":5.69,"t":"2026-10-15T13:30:00Z","v":586465,"vw":5.67965},{"c":5.705,"h":5.73,"l":5.64,"n":750,"o":5.64,"t":"2026-10-15T13:45:00Z","v":282533,"vw":5.706777},{"c":5.745,"h":5.765,"l":5.695,"n":892,"o":5.7,"t":"2026-10-15T14:00:00Z","v":316539,"vw":5.733645},{"c":5.755,"h":5.77,"l":5.74,"n":712,"o":5.75,"t":"2026-10-15T14:15:00Z","v":165715,"vw":5.756213},{"c":5.7499,"h":5.77,"l":5.7429,"n":905,"o":5.755,"t":"2026-10-15T14:30:00Z","v":246903,"vw":5.756641},{"c":5.7399,"h":5.75,"l":5.725,"n":598,"o":5.74,"t":"2026-10-15T14:45:00Z","v":166420,"vw":5.74126},{"c":5.7456,"h":5.75,"l":5.735,"n":476,"o":5.735,"t":"2026-10-15T15:00:00Z","v":134745,"vw":5.741783},{"c":5.725,"h":5.7499,"l":5.72,"n":688,"o":5.74,"t":"2026-10-15T15:15:00Z","v":220075,"vw":5.731213},{"c":5.7186,"h":5.73,"l":5.7142,"n":387,"o":5.725,"t":"2026-10-15T15:30:00Z","v":86958,"vw":5.722577},{"c":5.695,"h":5.72,"l":5.69,"n":345,"o":5.7156,"t":"2026-10-15T15:45:00Z","v":51813,"vw":5.708468},{"c":5.68,"h":5.69,"l":5.675,"n":516,"o":5.69,"t":"2026-10-15T16:00:00Z","v":97319,"vw":5.679573},{"c":5.695,"h":5.695,"l":5.675,"n":383,"o":5.675,"t":"2026-10-15T16:15:00Z","v":54312,"vw":5.685844},{"c":5.705,"h":5.71,"l":5.695,"n":277,"o":5.7,"t":"2026-10-15T16:30:00Z","v":53025,"vw":5.701867},{"c":5.7,"h":5.71,"l":5.7,"n":242,"o":5.705,"t":"2026-10-15T16:45:00Z","v":22874,"vw":5.705659},{"c":5.695,"h":5.71,"l":5.69,"n":291,"o":5.71,"t":"2026-10-15T17:00:00Z","v":60415,"vw":5.699465},{"c":5.68,"h":5.7,"l":5.68,"n":317,"o":5.693,"t":"2026-10-15T17:15:00Z","v":65251,"vw":5.691212},{"c":5.685,"h":5.69,"l":5.68,"n":339,"o":5.68,"t":"2026-10-15T17:30:00Z","v":46001,"vw":5.682818},{"c":5.6887,"h":5.6967,"l":5.68,"n":369,"o":5.685,"t":"2026-10-15T17:45:00Z","v":79651,"vw":5.689844},{"c":5.67,"h":5.69,"l":5.67,"n":373,"o":5.68,"t":"2026-10-15T18:00:00Z","v":63012,"vw":5.682284},{"c":5.665,"h":5.675,"l":5.66,"n":370,"o":5.67,"t":"2026-10-15T18:15:00Z","v":69989,"vw":5.668916},{"c":5.66,"h":5.68,"l":5.66,"n":419,"o":5.665,"t":"2026-10-15T18:30:00Z","v":83726,"vw":5.668705},{"c":5.66,"h":5.67,"l":5.66,"n":349,"o":5.665,"t":"2026-10-15T18:45:00Z","v":37223,"vw":5.664588},{"c":5.67,"h":5.67,"l":5.66,"n":388,"o":5.665,"t":"2026-10-15T19:00:00Z","v":43198,"vw":5.666269},{"c":5.655,"h":5.68,"l":5.65,"n":684,"o":5.67,"t":"2026-10-15T19:15:00Z","v":137877,"vw":5.666281},{"c":5.64,"h":5.66,"l":5.625,"n":1113,"o":5.655,"t":"2026-10-15T19:30:00Z","v":310176,"vw":5.641527},{"c":5.645,"h":5.65,"l":5.63,"n":1578,"o":5.635,"t":"2026-10-15T19:45:00Z","v":396885,"vw":5.641523},{"c":5.6346,"h":5.66,"l":5.63,"n":38,"o":5.64,"t":"2026-10-15T20:00:00Z","v":403399,"vw":5.640036},{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-10-15T20:15:00Z","v":402,"vw":5.65},{"c":5.66,"h":5.67,"l":5.64,"n":56,"o":5.67,"t":"2026-10-15T22:15:00Z","v":8547,"vw":5.645224},{"c":5.67,"h":5.67,"l":5.67,"n":18,"o":5.67,"t":"2026-10-15T22:30:00Z","v":1502,"vw":5.67},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-15T23:45:00Z","v":400,"vw":5.7},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-16T08:30:00Z","v":509,"vw":5.69},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-10-16T08:45:00Z","v":206,"vw":5.72},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-16T11:15:00Z","v":525,"vw":5.71},{"c":5.7,"h":5.7,"l":5.7,"n":3,"o":5.7,"t":"2026-10-16T11:45:00Z","v":2000,"vw":5.7},{"c":5.65,"h":5.75,"l":5.65,"n":2,"o":5.75,"t":"2026-10-16T12:00:00Z","v":1100,"vw":5.659091},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-10-16T12:15:00Z","v":116,"vw":5.7},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-16T12:30:00Z","v":800,"vw":5.69},{"c":5.75,"h":5.75,"l":5.7499,"n":4,"o":5.7499,"t":"2026-10-16T12:45:00Z","v":1851,"vw":5.749946},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-16T13:15:00Z","v":1770,"vw":5.68},{"c":5.605,"h":5.68,"l":5.595,"n":988,"o":5.67,"t":"2026-10-16T13:30:00Z","v":324381,"vw":5.626293},{"c":5.605,"h":5.61,"l":5.59,"n":646,"o":5.605,"t":"2026-10-16T13:45:00Z","v":154081,"vw":5.600546},{"c":5.615,"h":5.63,"l":5.6,"n":628,"o":5.605,"t":"2026-10-16T14:00:00Z","v":111145,"vw":5.613162},{"c":5.595,"h":5.62,"l":5.59,"n":352,"o":5.62,"t":"2026-10-16T14:15:00Z","v":47918,"vw":5.600628},{"c":5.5673,"h":5.5966,"l":5.565,"n":508,"o":5.595,"t":"2026-10-16T14:30:00Z","v":81603,"vw":5.582356},{"c":5.555,"h":5.57,"l":5.54,"n":675,"o":5.5672,"t":"2026-10-16T14:45:00Z","v":162898,"vw":5.552401},{"c":5.57,"h":5.57,"l":5.55,"n":379,"o":5.555,"t":"2026-10-16T15:00:00Z","v":100958,"vw":5.560637},{"c":5.562,"h":5.57,"l":5.545,"n":552,"o":5.565,"t":"2026-10-16T15:15:00Z","v":178691,"vw":5.552326},{"c":5.5714,"h":5.59,"l":5.56,"n":432,"o":5.562,"t":"2026-10-16T15:30:00Z","v":115546,"vw":5.574478},{"c":5.55,"h":5.575,"l":5.55,"n":481,"o":5.575,"t":"2026-10-16T15:45:00Z","v":99353,"vw":5.565032},{"c":5.5521,"h":5.56,"l":5.55,"n":363,"o":5.5566,"t":"2026-10-16T16:00:00Z","v":42656,"vw":5.553089},{"c":5.55,"h":5.57,"l":5.55,"n":681,"o":5.56,"t":"2026-10-16T16:15:00Z","v":143483,"vw":5.557674},{"c":5.535,"h":5.555,"l":5.53,"n":511,"o":5.555,"t":"2026-10-16T16:30:00Z","v":163873,"vw":5.547825},{"c":5.535,"h":5.5399,"l":5.52,"n":431,"o":5.535,"t":"2026-10-16T16:45:00Z","v":60494,"vw":5.529839},{"c":5.525,"h":5.54,"l":5.52,"n":339,"o":5.535,"t":"2026-10-16T17:00:00Z","v":41627,"vw":5.527268},{"c":5.53,"h":5.5372,"l":5.515,"n":529,"o":5.525,"t":"2026-10-16T17:15:00Z","v":85364,"vw":5.521821},{"c":5.5464,"h":5.55,"l":5.52,"n":524,"o":5.535,"t":"2026-10-16T17:30:00Z","v":85541,"vw":5.533864},{"c":5.53,"h":5.55,"l":5.53,"n":251,"o":5.545,"t":"2026-10-16T17:45:00Z","v":31811,"vw":5.539151},{"c":5.52,"h":5.53,"l":5.52,"n":368,"o":5.53,"t":"2026-10-16T18:00:00Z","v":48812,"vw":5.525923},{"c":5.525,"h":5.525,"l":5.505,"n":697,"o":5.52,"t":"2026-10-16T18:15:00Z","v":132636,"vw":5.517221},{"c":5.525,"h":5.53,"l":5.52,"n":316,"o":5.52,"t":"2026-10-16T18:30:00Z","v":21113,"vw":5.523312},{"c":5.525,"h":5.54,"l":5.52,"n":634,"o":5.525,"t":"2026-10-16T18:45:00Z","v":120959,"vw":5.530621},{"c":5.525,"h":5.53,"l":5.52,"n":425,"o":5.525,"t":"2026-10-16T19:00:00Z","v":52350,"vw":5.525664},{"c":5.525,"h":5.5399,"l":5.52,"n":610,"o":5.525,"t":"2026-10-16T19:15:00Z","v":121400,"vw":5.52896},{"c":5.515,"h":5.53,"l":5.51,"n":704,"o":5.525,"t":"2026-10-16T19:30:00Z","v":113679,"vw":5.518869},{"c":5.52,"h":5.54,"l":5.5,"n":1595,"o":5.515,"t":"2026-10-16T19:45:00Z","v":344026,"vw":5.522238},{"c":5.53,"h":5.534,"l":5.53,"n":19,"o":5.53,"t":"2026-10-16T20:00:00Z","v":285498,"vw":5.530002},{"c":5.53,"h":5.5581,"l":5.51,"n":6,"o":5.5581,"t":"2026-10-16T20:15:00Z","v":627,"vw":5.542373},{"c":5.5945,"h":5.5945,"l":5.54,"n":6,"o":5.55,"t":"2026-10-16T20:30:00Z","v":2000,"vw":5.57033},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-16T21:15:00Z","v":350,"vw":5.55},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-16T22:15:00Z","v":270,"vw":5.6},{"c":5.5923,"h":5.5923,"l":5.5923,"n":1,"o":5.5923,"t":"2026-10-16T23:00:00Z","v":1000,"vw":5.5923},{"c":5.55,"h":5.55,"l":5.55,"n":4,"o":5.55,"t":"2026-10-16T23:15:00Z","v":582,"vw":5.55},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-19T09:00:00Z","v":699,"vw":5.53},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-19T09:15:00Z","v":700,"vw":5.56},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-19T09:45:00Z","v":343,"vw":5.56},{"c":5.54,"h":5.55,"l":5.54,"n":6,"o":5.55,"t":"2026-10-19T11:00:00Z","v":1008,"vw":5.542},{"c":5.53,"h":5.54,"l":5.5217,"n":25,"o":5.54,"t":"2026-10-19T11:15:00Z","v":3845,"vw":5.533064},{"c":5.526,"h":5.54,"l":5.526,"n":2,"o":5.54,"t":"2026-10-19T12:00:00Z","v":577,"vw":5.53175},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-19T12:15:00Z","v":190,"vw":5.55},{"c":5.5469,"h":5.55,"l":5.54,"n":11,"o":5.54,"t":"2026-10-19T12:30:00Z","v":3900,"vw":5.543795},{"c":5.5101,"h":5.53,"l":5.51,"n":44,"o":5.52,"t":"2026-10-19T13:00:00Z","v":2084,"vw":5.51986},{"c":5.48,"h":5.52,"l":5.48,"n":97,"o":5.52,"t":"2026-10-19T13:15:00Z","v":30306,"vw":5.499612},{"c":5.39,"h":5.4991,"l":5.365,"n":2069,"o":5.48,"t":"2026-10-19T13:30:00Z","v":379088,"vw":5.414503},{"c":5.305,"h":5.395,"l":5.27,"n":1091,"o":5.385,"t":"2026-10-19T13:45:00Z","v":223279,"vw":5.320672},{"c":5.335,"h":5.35,"l":5.285,"n":720,"o":5.3,"t":"2026-10-19T14:00:00Z","v":250784,"vw":5.313055},{"c":5.315,"h":5.355,"l":5.31,"n":565,"o":5.335,"t":"2026-10-19T14:15:00Z","v":140726,"vw":5.325225},{"c":5.305,"h":5.33,"l":5.305,"n":580,"o":5.3124,"t":"2026-10-19T14:30:00Z","v":167501,"vw":5.31423},{"c":5.315,"h":5.32,"l":5.28,"n":649,"o":5.305,"t":"2026-10-19T14:45:00Z","v":161478,"vw":5.298726},{"c":5.325,"h":5.33,"l":5.3101,"n":305,"o":5.315,"t":"2026-10-19T15:00:00Z","v":63046,"vw":5.320196},{"c":5.33,"h":5.3369,"l":5.32,"n":430,"o":5.32,"t":"2026-10-19T15:15:00Z","v":107498,"vw":5.328675},{"c":5.3072,"h":5.33,"l":5.305,"n":410,"o":5.325,"t":"2026-10-19T15:30:00Z","v":79980,"vw":5.318745},{"c":5.3037,"h":5.31,"l":5.3,"n":353,"o":5.305,"t":"2026-10-19T15:45:00Z","v":56110,"vw":5.302525},{"c":5.285,"h":5.3041,"l":5.28,"n":558,"o":5.3041,"t":"2026-10-19T16:00:00Z","v":124121,"vw":5.293331},{"c":5.28,"h":5.29,"l":5.265,"n":524,"o":5.285,"t":"2026-10-19T16:15:00Z","v":146081,"vw":5.274947},{"c":5.2772,"h":5.28,"l":5.265,"n":359,"o":5.275,"t":"2026-10-19T16:30:00Z","v":82191,"vw":5.272494},{"c":5.2799,"h":5.285,"l":5.27,"n":327,"o":5.2772,"t":"2026-10-19T16:45:00Z","v":113934,"vw":5.277458},{"c":5.235,"h":5.28,"l":5.23,"n":1117,"o":5.275,"t":"2026-10-19T17:00:00Z","v":267238,"vw":5.260554},{"c":5.26,"h":5.26,"l":5.2301,"n":480,"o":5.24,"t":"2026-10-19T17:15:00Z","v":92963,"vw":5.243294},{"c":5.28,"h":5.28,"l":5.24,"n":518,"o":5.26,"t":"2026-10-19T17:30:00Z","v":125155,"vw":5.258232},{"c":5.27,"h":5.2758,"l":5.26,"n":483,"o":5.2758,"t":"2026-10-19T17:45:00Z","v":75319,"vw":5.269789},{"c":5.26,"h":5.27,"l":5.25,"n":467,"o":5.27,"t":"2026-10-19T18:00:00Z","v":152098,"vw":5.256735},{"c":5.28,"h":5.28,"l":5.26,"n":403,"o":5.26,"t":"2026-10-19T18:15:00Z","v":76742,"vw":5.269347},{"c":5.282,"h":5.2899,"l":5.2728,"n":696,"o":5.28,"t":"2026-10-19T18:30:00Z","v":115101,"vw":5.280796},{"c":5.26,"h":5.29,"l":5.255,"n":499,"o":5.28,"t":"2026-10-19T18:45:00Z","v":148608,"vw":5.27352},{"c":5.255,"h":5.26,"l":5.24,"n":744,"o":5.255,"t":"2026-10-19T19:00:00Z","v":159646,"vw":5.251239},{"c":5.235,"h":5.26,"l":5.23,"n":855,"o":5.255,"t":"2026-10-19T19:15:00Z","v":204446,"vw":5.245835},{"c":5.24,"h":5.245,"l":5.22,"n":1192,"o":5.23,"t":"2026-10-19T19:30:00Z","v":334577,"vw":5.230025},{"c":5.235,"h":5.27,"l":5.23,"n":1976,"o":5.24,"t":"2026-10-19T19:45:00Z","v":458451,"vw":5.248403},{"c":5.235,"h":5.24,"l":5.23,"n":31,"o":5.24,"t":"2026-10-19T20:00:00Z","v":415330,"vw":5.239904},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-19T20:15:00Z","v":125,"vw":5.23},{"c":5.24,"h":5.25,"l":5.22,"n":15,"o":5.25,"t":"2026-10-19T20:30:00Z","v":2135,"vw":5.238221},{"c":5.2538,"h":5.2538,"l":5.2538,"n":2,"o":5.2538,"t":"2026-10-19T20:45:00Z","v":9228,"vw":5.2538},{"c":5.2516,"h":5.2573,"l":5.2516,"n":5,"o":5.2538,"t":"2026-10-19T21:15:00Z","v":789,"vw":5.254275},{"c":5.25,"h":5.25,"l":5.2492,"n":3,"o":5.2492,"t":"2026-10-19T22:00:00Z","v":1009,"vw":5.2496},{"c":5.2228,"h":5.2228,"l":5.2228,"n":1,"o":5.2228,"t":"2026-10-19T22:30:00Z","v":150,"vw":5.2228},{"c":5.2369,"h":5.2369,"l":5.2369,"n":1,"o":5.2369,"t":"2026-10-19T22:45:00Z","v":200,"vw":5.2369},{"c":5.24,"h":5.24,"l":5.2231,"n":2,"o":5.2231,"t":"2026-10-19T23:00:00Z","v":434,"vw":5.230888},{"c":5.235,"h":5.235,"l":5.2231,"n":3,"o":5.2231,"t":"2026-10-19T23:30:00Z","v":1702,"vw":5.2329},{"c":5.2396,"h":5.2396,"l":5.2388,"n":3,"o":5.2388,"t":"2026-10-19T23:45:00Z","v":220,"vw":5.2392},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-20T09:15:00Z","v":363,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-20T10:45:00Z","v":110,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-20T11:00:00Z","v":1499,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":7,"o":5.24,"t":"2026-10-20T11:45:00Z","v":1049,"vw":5.24},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-20T12:15:00Z","v":100,"vw":5.23},{"c":5.2741,"h":5.2741,"l":5.2741,"n":3,"o":5.2741,"t":"2026-10-20T12:45:00Z","v":200,"vw":5.2741},{"c":5.24,"h":5.25,"l":5.24,"n":7,"o":5.25,"t":"2026-10-20T13:00:00Z","v":1300,"vw":5.247987},{"c":5.25,"h":5.25,"l":5.24,"n":39,"o":5.25,"t":"2026-10-20T13:15:00Z","v":6292,"vw":5.248906},{"c":5.355,"h":5.3667,"l":5.23,"n":1312,"o":5.25,"t":"2026-10-20T13:30:00Z","v":374288,"vw":5.300742},{"c":5.4,"h":5.425,"l":5.3549,"n":1031,"o":5.3572,"t":"2026-10-20T13:45:00Z","v":236691,"vw":5.395573},{"c":5.375,"h":5.42,"l":5.375,"n":514,"o":5.395,"t":"2026-10-20T14:00:00Z","v":112447,"vw":5.400709},{"c":5.435,"h":5.435,"l":5.37,"n":547,"o":5.375,"t":"2026-10-20T14:15:00Z","v":141152,"vw":5.404196},{"c":5.415,"h":5.435,"l":5.39,"n":573,"o":5.435,"t":"2026-10-20T14:30:00Z","v":111687,"vw":5.414012},{"c":5.425,"h":5.43,"l":5.415,"n":461,"o":5.415,"t":"2026-10-20T14:45:00Z","v":89651,"vw":5.421943},{"c":5.4,"h":5.43,"l":5.395,"n":576,"o":5.42,"t":"2026-10-20T15:00:00Z","v":143342,"vw":5.406514},{"c":5.385,"h":5.41,"l":5.38,"n":344,"o":5.405,"t":"2026-10-20T15:15:00Z","v":67491,"vw":5.397952},{"c":5.385,"h":5.395,"l":5.37,"n":381,"o":5.385,"t":"2026-10-20T15:30:00Z","v":77874,"vw":5.381657},{"c":5.36,"h":5.3865,"l":5.36,"n":439,"o":5.385,"t":"2026-10-20T15:45:00Z","v":166469,"vw":5.367449},{"c":5.375,"h":5.375,"l":5.36,"n":313,"o":5.365,"t":"2026-10-20T16:00:00Z","v":55695,"vw":5.365721},{"c":5.39,"h":5.39,"l":5.37,"n":350,"o":5.375,"t":"2026-10-20T16:15:00Z","v":62527,"vw":5.37581},{"c":5.395,"h":5.4,"l":5.39,"n":298,"o":5.39,"t":"2026-10-20T16:30:00Z","v":63009,"vw":5.393526},{"c":5.3758,"h":5.4,"l":5.37,"n":290,"o":5.39,"t":"2026-10-20T16:45:00Z","v":67217,"vw":5.384826},{"c":5.405,"h":5.41,"l":5.375,"n":421,"o":5.38,"t":"2026-10-20T17:00:00Z","v":86882,"vw":5.394454},{"c":5.405,"h":5.41,"l":5.395,"n":362,"o":5.405,"t":"2026-10-20T17:15:00Z","v":66476,"vw":5.401517},{"c":5.4099,"h":5.41,"l":5.4,"n":358,"o":5.405,"t":"2026-10-20T17:30:00Z","v":41662,"vw":5.405746},{"c":5.42,"h":5.42,"l":5.405,"n":358,"o":5.41,"t":"2026-10-20T17:45:00Z","v":57489,"vw":5.413934},{"c":5.415,"h":5.42,"l":5.41,"n":325,"o":5.415,"t":"2026-10-20T18:00:00Z","v":33689,"vw":5.414519},{"c":5.3954,"h":5.415,"l":5.385,"n":456,"o":5.415,"t":"2026-10-20T18:15:00Z","v":120957,"vw":5.398584},{"c":5.39,"h":5.4,"l":5.385,"n":370,"o":5.395,"t":"2026-10-20T18:30:00Z","v":59787,"vw":5.391163},{"c":5.405,"h":5.405,"l":5.385,"n":505,"o":5.385,"t":"2026-10-20T18:45:00Z","v":145708,"vw":5.398144},{"c":5.405,"h":5.41,"l":5.4,"n":398,"o":5.405,"t":"2026-10-20T19:00:00Z","v":79085,"vw":5.405703},{"c":5.37,"h":5.41,"l":5.37,"n":568,"o":5.405,"t":"2026-10-20T19:15:00Z","v":136457,"vw":5.392584},{"c":5.375,"h":5.38,"l":5.34,"n":947,"o":5.37,"t":"2026-10-20T19:30:00Z","v":243570,"vw":5.358129},{"c":5.4,"h":5.41,"l":5.37,"n":1648,"o":5.375,"t":"2026-10-20T19:45:00Z","v":363601,"vw":5.390733},{"c":5.42,"h":5.42,"l":5.39,"n":11,"o":5.39,"t":"2026-10-20T20:00:00Z","v":404065,"vw":5.390011},{"c":5.43,"h":5.43,"l":5.37,"n":9,"o":5.39,"t":"2026-10-20T20:15:00Z","v":2595,"vw":5.3886},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-20T20:30:00Z","v":1021,"vw":5.35},{"c":5.4277,"h":5.4277,"l":5.4277,"n":1,"o":5.4277,"t":"2026-10-20T20:45:00Z","v":200,"vw":5.4277},{"c":5.4254,"h":5.43,"l":5.4,"n":7,"o":5.4171,"t":"2026-10-20T22:15:00Z","v":1740,"vw":5.413384},{"c":5.41,"h":5.41,"l":5.41,"n":3,"o":5.41,"t":"2026-10-20T23:00:00Z","v":2000,"vw":5.41},{"c":5.3701,"h":5.38,"l":5.3701,"n":5,"o":5.38,"t":"2026-10-21T08:00:00Z","v":930,"vw":5.376571},{"c":5.4,"h":5.4,"l":5.4,"n":4,"o":5.4,"t":"2026-10-21T08:15:00Z","v":600,"vw":5.4},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-21T10:00:00Z","v":507,"vw":5.41},{"c":5.39,"h":5.43,"l":5.39,"n":2,"o":5.43,"t":"2026-10-21T11:15:00Z","v":2499,"vw":5.422013},{"c":5.4062,"h":5.4062,"l":5.4062,"n":1,"o":5.4062,"t":"2026-10-21T12:30:00Z","v":450,"vw":5.4062},{"c":5.5,"h":5.5,"l":5.43,"n":23,"o":5.44,"t":"2026-10-21T12:45:00Z","v":11197,"vw":5.481439},{"c":5.55,"h":5.55,"l":5.46,"n":17,"o":5.46,"t":"2026-10-21T13:00:00Z","v":2390,"vw":5.498967},{"c":5.4572,"h":5.48,"l":5.41,"n":904,"o":5.42,"t":"2026-10-21T13:30:00Z","v":202005,"vw":5.442278},{"c":5.4651,"h":5.48,"l":5.4501,"n":531,"o":5.46,"t":"2026-10-21T13:45:00Z","v":152576,"vw":5.470187},{"c":5.43,"h":5.48,"l":5.4034,"n":815,"o":5.47,"t":"2026-10-21T14:00:00Z","v":200382,"vw":5.443635},{"c":5.45,"h":5.46,"l":5.415,"n":694,"o":5.43,"t":"2026-10-21T14:15:00Z","v":178540,"vw":5.43265},{"c":5.4428,"h":5.46,"l":5.44,"n":368,"o":5.45,"t":"2026-10-21T14:30:00Z","v":71784,"vw":5.450552},{"c":5.455,"h":5.468,"l":5.44,"n":549,"o":5.45,"t":"2026-10-21T14:45:00Z","v":132246,"vw":5.456543},{"c":5.445,"h":5.46,"l":5.4401,"n":515,"o":5.455,"t":"2026-10-21T15:00:00Z","v":117840,"vw":5.450742},{"c":5.465,"h":5.47,"l":5.44,"n":377,"o":5.445,"t":"2026-10-21T15:15:00Z","v":56570,"vw":5.453354},{"c":5.445,"h":5.47,"l":5.435,"n":476,"o":5.465,"t":"2026-10-21T15:30:00Z","v":69448,"vw":5.44707},{"c":5.455,"h":5.46,"l":5.442,"n":422,"o":5.445,"t":"2026-10-21T15:45:00Z","v":45032,"vw":5.449395},{"c":5.46,"h":5.46,"l":5.45,"n":342,"o":5.455,"t":"2026-10-21T16:00:00Z","v":47786,"vw":5.454868},{"c":5.46,"h":5.46,"l":5.45,"n":312,"o":5.455,"t":"2026-10-21T16:15:00Z","v":27261,"vw":5.454722},{"c":5.445,"h":5.47,"l":5.44,"n":588,"o":5.455,"t":"2026-10-21T16:30:00Z","v":137229,"vw":5.455635},{"c":5.425,"h":5.4476,"l":5.42,"n":319,"o":5.445,"t":"2026-10-21T16:45:00Z","v":50716,"vw":5.431893},{"c":5.435,"h":5.45,"l":5.425,"n":474,"o":5.425,"t":"2026-10-21T17:00:00Z","v":95658,"vw":5.435156},{"c":5.4328,"h":5.4399,"l":5.425,"n":318,"o":5.435,"t":"2026-10-21T17:15:00Z","v":41321,"vw":5.430804},{"c":5.435,"h":5.435,"l":5.425,"n":328,"o":5.435,"t":"2026-10-21T17:30:00Z","v":33159,"vw":5.430382},{"c":5.415,"h":5.435,"l":5.415,"n":447,"o":5.435,"t":"2026-10-21T17:45:00Z","v":68947,"vw":5.428398},{"c":5.4168,"h":5.42,"l":5.41,"n":354,"o":5.415,"t":"2026-10-21T18:00:00Z","v":52223,"vw":5.415366},{"c":5.415,"h":5.425,"l":5.41,"n":414,"o":5.415,"t":"2026-10-21T18:15:00Z","v":47990,"vw":5.418556},{"c":5.425,"h":5.43,"l":5.41,"n":495,"o":5.415,"t":"2026-10-21T18:30:00Z","v":53924,"vw":5.417959},{"c":5.413,"h":5.43,"l":5.405,"n":1041,"o":5.425,"t":"2026-10-21T18:45:00Z","v":282562,"vw":5.412601},{"c":5.405,"h":5.42,"l":5.4,"n":484,"o":5.415,"t":"2026-10-21T19:00:00Z","v":80979,"vw":5.410654},{"c":5.435,"h":5.44,"l":5.4,"n":599,"o":5.405,"t":"2026-10-21T19:15:00Z","v":80947,"vw":5.421022},{"c":5.425,"h":5.4372,"l":5.41,"n":755,"o":5.435,"t":"2026-10-21T19:30:00Z","v":83536,"vw":5.424781},{"c":5.43,"h":5.44,"l":5.41,"n":1700,"o":5.425,"t":"2026-10-21T19:45:00Z","v":273992,"vw":5.425234},{"c":5.4,"h":5.435,"l":5.4,"n":23,"o":5.42,"t":"2026-10-21T20:00:00Z","v":327897,"vw":5.419996},{"c":5.4037,"h":5.4037,"l":5.4037,"n":2,"o":5.4037,"t":"2026-10-21T20:45:00Z","v":210,"vw":5.4037},{"c":5.44,"h":5.44,"l":5.44,"n":2,"o":5.44,"t":"2026-10-21T21:15:00Z","v":262,"vw":5.44},{"c":5.4209,"h":5.4209,"l":5.4209,"n":2,"o":5.4209,"t":"2026-10-21T22:15:00Z","v":155,"vw":5.4209},{"c":5.42,"h":5.42,"l":5.42,"n":6,"o":5.42,"t":"2026-10-21T22:30:00Z","v":1230,"vw":5.42},{"c":5.4376,"h":5.4376,"l":5.43,"n":5,"o":5.43,"t":"2026-10-21T23:15:00Z","v":229,"vw":5.4338},{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-10-22T08:00:00Z","v":121,"vw":5.45},{"c":5.43,"h":5.44,"l":5.4,"n":19,"o":5.43,"t":"2026-10-22T11:00:00Z","v":1148,"vw":5.417653},{"c":5.42,"h":5.42,"l":5.42,"n":7,"o":5.42,"t":"2026-10-22T12:45:00Z","v":206,"vw":5.42},{"c":5.4,"h":5.4,"l":5.4,"n":8,"o":5.4,"t":"2026-10-22T13:00:00Z","v":239,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":9,"o":5.4,"t":"2026-10-22T13:15:00Z","v":1376,"vw":5.4},{"c":5.525,"h":5.525,"l":5.405,"n":675,"o":5.42,"t":"2026-10-22T13:30:00Z","v":170522,"vw":5.452946},{"c":5.56,"h":5.56,"l":5.5,"n":1028,"o":5.52,"t":"2026-10-22T13:45:00Z","v":339847,"vw":5.527352},{"c":5.56,"h":5.585,"l":5.54,"n":518,"o":5.555,"t":"2026-10-22T14:00:00Z","v":161069,"vw":5.563181},{"c":5.56,"h":5.57,"l":5.55,"n":380,"o":5.56,"t":"2026-10-22T14:15:00Z","v":160764,"vw":5.560287},{"c":5.52,"h":5.565,"l":5.5133,"n":454,"o":5.56,"t":"2026-10-22T14:30:00Z","v":145633,"vw":5.543377},{"c":5.52,"h":5.535,"l":5.51,"n":387,"o":5.525,"t":"2026-10-22T14:45:00Z","v":82981,"vw":5.519678},{"c":5.515,"h":5.525,"l":5.505,"n":284,"o":5.52,"t":"2026-10-22T15:00:00Z","v":62816,"vw":5.515567},{"c":5.5,"h":5.525,"l":5.495,"n":456,"o":5.515,"t":"2026-10-22T15:15:00Z","v":89012,"vw":5.508479},{"c":5.51,"h":5.5272,"l":5.5,"n":387,"o":5.5,"t":"2026-10-22T15:30:00Z","v":79035,"vw":5.513283},{"c":5.545,"h":5.546,"l":5.51,"n":365,"o":5.51,"t":"2026-10-22T15:45:00Z","v":51562,"vw":5.531921},{"c":5.525,"h":5.55,"l":5.525,"n":353,"o":5.545,"t":"2026-10-22T16:00:00Z","v":99646,"vw":5.539105},{"c":5.545,"h":5.55,"l":5.525,"n":343,"o":5.525,"t":"2026-10-22T16:15:00Z","v":70650,"vw":5.540338},{"c":5.555,"h":5.555,"l":5.535,"n":407,"o":5.545,"t":"2026-10-22T16:30:00Z","v":89908,"vw":5.544033},{"c":5.545,"h":5.56,"l":5.54,"n":342,"o":5.555,"t":"2026-10-22T16:45:00Z","v":77506,"vw":5.553599},{"c":5.53,"h":5.55,"l":5.53,"n":436,"o":5.545,"t":"2026-10-22T17:00:00Z","v":60708,"vw":5.540415},{"c":5.535,"h":5.545,"l":5.53,"n":282,"o":5.54,"t":"2026-10-22T17:15:00Z","v":34304,"vw":5.537549},{"c":5.54,"h":5.54,"l":5.53,"n":342,"o":5.535,"t":"2026-10-22T17:30:00Z","v":23538,"vw":5.537434},{"c":5.525,"h":5.55,"l":5.525,"n":535,"o":5.54,"t":"2026-10-22T17:45:00Z","v":112101,"vw":5.534777},{"c":5.545,"h":5.545,"l":5.52,"n":481,"o":5.525,"t":"2026-10-22T18:00:00Z","v":70393,"vw":5.533878},{"c":5.5599,"h":5.56,"l":5.54,"n":481,"o":5.545,"t":"2026-10-22T18:15:00Z","v":40914,"vw":5.549921},{"c":5.545,"h":5.56,"l":5.54,"n":600,"o":5.555,"t":"2026-10-22T18:30:00Z","v":119540,"vw":5.549587},{"c":5.555,"h":5.56,"l":5.5429,"n":592,"o":5.545,"t":"2026-10-22T18:45:00Z","v":114577,"vw":5.553478},{"c":5.545,"h":5.57,"l":5.54,"n":596,"o":5.555,"t":"2026-10-22T19:00:00Z","v":146294,"vw":5.555571},{"c":5.525,"h":5.545,"l":5.52,"n":593,"o":5.54,"t":"2026-10-22T19:15:00Z","v":147632,"vw":5.531039},{"c":5.5156,"h":5.53,"l":5.51,"n":955,"o":5.53,"t":"2026-10-22T19:30:00Z","v":198765,"vw":5.520061},{"c":5.52,"h":5.54,"l":5.5,"n":1732,"o":5.515,"t":"2026-10-22T19:45:00Z","v":399140,"vw":5.520563},{"c":5.5483,"h":5.5483,"l":5.52,"n":28,"o":5.52,"t":"2026-10-22T20:00:00Z","v":479836,"vw":5.520029},{"c":5.5285,"h":5.5285,"l":5.5285,"n":1,"o":5.5285,"t":"2026-10-22T20:15:00Z","v":1850,"vw":5.5285},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-10-22T20:30:00Z","v":122,"vw":5.53},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-10-22T20:45:00Z","v":200,"vw":5.52},{"c":5.53,"h":5.53,"l":5.53,"n":6,"o":5.53,"t":"2026-10-22T21:15:00Z","v":2450,"vw":5.53},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-10-22T21:30:00Z","v":159,"vw":5.52},{"c":5.5298,"h":5.53,"l":5.52,"n":8,"o":5.53,"t":"2026-10-22T22:00:00Z","v":5094,"vw":5.528797},{"c":5.5285,"h":5.5285,"l":5.5285,"n":1,"o":5.5285,"t":"2026-10-22T22:15:00Z","v":100,"vw":5.5285},{"c":5.5284,"h":5.5284,"l":5.5284,"n":1,"o":5.5284,"t":"2026-10-22T22:30:00Z","v":100,"vw":5.5284},{"c":5.53,"h":5.53,"l":5.5297,"n":2,"o":5.5297,"t":"2026-10-22T23:45:00Z","v":300,"vw":5.5299},{"c":5.59,"h":5.59,"l":5.59,"n":2,"o":5.59,"t":"2026-10-23T09:15:00Z","v":200,"vw":5.59},{"c":5.52,"h":5.52,"l":5.52,"n":3,"o":5.52,"t":"2026-10-23T09:30:00Z","v":152,"vw":5.52},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-23T10:15:00Z","v":100,"vw":5.52},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-23T11:15:00Z","v":2582,"vw":5.5},{"c":5.53,"h":5.5433,"l":5.53,"n":4,"o":5.5433,"t":"2026-10-23T11:45:00Z","v":1183,"vw":5.532136},{"c":5.52,"h":5.52,"l":5.52,"n":7,"o":5.52,"t":"2026-10-23T12:00:00Z","v":2240,"vw":5.52},{"c":5.5143,"h":5.5143,"l":5.5143,"n":3,"o":5.5143,"t":"2026-10-23T12:45:00Z","v":1002,"vw":5.5143},{"c":5.55,"h":5.55,"l":5.54,"n":4,"o":5.54,"t":"2026-10-23T13:00:00Z","v":265,"vw":5.546},{"c":5.51,"h":5.54,"l":5.51,"n":36,"o":5.54,"t":"2026-10-23T13:15:00Z","v":5035,"vw":5.528541},{"c":5.475,"h":5.53,"l":5.465,"n":829,"o":5.51,"t":"2026-10-23T13:30:00Z","v":242591,"vw":5.489125},{"c":5.44,"h":5.495,"l":5.425,"n":794,"o":5.475,"t":"2026-10-23T13:45:00Z","v":185333,"vw":5.457589},{"c":5.41,"h":5.45,"l":5.3909,"n":856,"o":5.4372,"t":"2026-10-23T14:00:00Z","v":213381,"vw":5.413256},{"c":5.405,"h":5.41,"l":5.4,"n":388,"o":5.41,"t":"2026-10-23T14:15:00Z","v":53344,"vw":5.403779},{"c":5.43,"h":5.43,"l":5.39,"n":636,"o":5.405,"t":"2026-10-23T14:30:00Z","v":175355,"vw":5.404924},{"c":5.435,"h":5.44,"l":5.42,"n":465,"o":5.42,"t":"2026-10-23T14:45:00Z","v":110233,"vw":5.435923},{"c":5.435,"h":5.45,"l":5.425,"n":615,"o":5.435,"t":"2026-10-23T15:00:00Z","v":140412,"vw":5.438838},{"c":5.485,"h":5.495,"l":5.435,"n":631,"o":5.435,"t":"2026-10-23T15:15:00Z","v":184060,"vw":5.464162},{"c":5.46,"h":5.49,"l":5.46,"n":434,"o":5.485,"t":"2026-10-23T15:30:00Z","v":103872,"vw":5.477599},{"c":5.475,"h":5.48,"l":5.46,"n":303,"o":5.465,"t":"2026-10-23T15:45:00Z","v":62444,"vw":5.468484},{"c":5.46,"h":5.475,"l":5.455,"n":350,"o":5.475,"t":"2026-10-23T16:00:00Z","v":58619,"vw":5.463555},{"c":5.465,"h":5.47,"l":5.46,"n":190,"o":5.47,"t":"2026-10-23T16:15:00Z","v":21517,"vw":5.466253},{"c":5.485,"h":5.485,"l":5.4634,"n":361,"o":5.465,"t":"2026-10-23T16:30:00Z","v":76683,"vw":5.472208},{"c":5.485,"h":5.495,"l":5.48,"n":268,"o":5.485,"t":"2026-10-23T16:45:00Z","v":82626,"vw":5.482891},{"c":5.475,"h":5.49,"l":5.47,"n":332,"o":5.485,"t":"2026-10-23T17:00:00Z","v":41428,"vw":5.476886},{"c":5.4799,"h":5.48,"l":5.465,"n":392,"o":5.475,"t":"2026-10-23T17:15:00Z","v":90048,"vw":5.470305},{"c":5.47,"h":5.48,"l":5.4649,"n":375,"o":5.475,"t":"2026-10-23T17:30:00Z","v":69798,"vw":5.471547},{"c":5.4872,"h":5.49,"l":5.465,"n":318,"o":5.465,"t":"2026-10-23T17:45:00Z","v":50163,"vw":5.477202},{"c":5.485,"h":5.49,"l":5.47,"n":355,"o":5.48,"t":"2026-10-23T18:00:00Z","v":61194,"vw":5.48093},{"c":5.495,"h":5.5,"l":5.485,"n":306,"o":5.485,"t":"2026-10-23T18:15:00Z","v":57415,"vw":5.490701},{"c":5.5,"h":5.5,"l":5.49,"n":330,"o":5.4999,"t":"2026-10-23T18:30:00Z","v":77622,"vw":5.495076},{"c":5.51,"h":5.52,"l":5.495,"n":585,"o":5.495,"t":"2026-10-23T18:45:00Z","v":148731,"vw":5.507219},{"c":5.5,"h":5.5152,"l":5.49,"n":596,"o":5.51,"t":"2026-10-23T19:00:00Z","v":240168,"vw":5.499947},{"c":5.52,"h":5.52,"l":5.5,"n":380,"o":5.5,"t":"2026-10-23T19:15:00Z","v":75749,"vw":5.512101},{"c":5.53,"h":5.55,"l":5.515,"n":796,"o":5.5172,"t":"2026-10-23T19:30:00Z","v":227322,"vw":5.534927},{"c":5.545,"h":5.55,"l":5.52,"n":1980,"o":5.53,"t":"2026-10-23T19:45:00Z","v":683718,"vw":5.534301},{"c":5.54,"h":5.5438,"l":5.54,"n":19,"o":5.54,"t":"2026-10-23T20:00:00Z","v":393454,"vw":5.540024},{"c":5.54,"h":5.54,"l":5.54,"n":4,"o":5.54,"t":"2026-10-23T20:15:00Z","v":1403,"vw":5.54},{"c":5.5479,"h":5.5479,"l":5.5415,"n":2,"o":5.5415,"t":"2026-10-23T21:15:00Z","v":5200,"vw":5.541746},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-23T21:30:00Z","v":699,"vw":5.55},{"c":5.5403,"h":5.5403,"l":5.54,"n":4,"o":5.5402,"t":"2026-10-23T22:45:00Z","v":1809,"vw":5.540106},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-23T23:00:00Z","v":491,"vw":5.54},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-23T23:15:00Z","v":2500,"vw":5.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12234335224102902,"strike":14.00872136135409,"iv":2.0413342809089836,"gamma":0.07550915748368235,"theta":-0.010469962546330779,"vega":0.0026404062567270685,"rho":0.0003152434975534478,"breakevenPct":154.61377862333543},{"delta":0.15,"premium":0.23780862827162827,"strike":14.139574729492507,"iv":2.4940127267254457,"gamma":0.060086742866151566,"theta":-0.01643690661675979,"vega":0.0034341588397231084,"rho":0.00043667100426309234,"breakevenPct":159.0519523921466},{"delta":0.2,"premium":0.3789568442643687,"strike":14.453237431698597,"iv":2.8628313176623603,"gamma":0.06164137133729922,"theta":-0.022653960450268885,"vega":0.004058142773357516,"rho":0.0005378090764587795,"breakevenPct":167.24674371104445},{"delta":0.25,"premium":0.5201050602571091,"strike":14.766900133904686,"iv":3.2316499085992754,"gamma":0.06319599980844687,"theta":-0.02887101428377798,"vega":0.0046821267069919225,"rho":0.0006389471486544667,"breakevenPct":175.44153502994226},{"delta":0.3,"premium":0.6428955583390117,"strike":14.792788271864074,"iv":3.4526149518046947,"gamma":0.06441440939343952,"theta":-0.032894264537296124,"vega":0.005069629922378515,"rho":0.0007537298082437163,"breakevenPct":178.12042937302857},{"delta":0.35,"premium":0.7125699821438396,"strike":13.98603178570291,"iv":3.245781721740059,"gamma":0.06466000594049891,"theta":-0.030569981046692438,"vega":0.004772901717685846,"rho":0.0009079916079415871,"breakevenPct":164.83967149273423},{"delta":0.4,"premium":0.7822444059486676,"strike":13.179275299541743,"iv":3.0389484916754235,"gamma":0.06490560248755829,"theta":-0.028245697556088748,"vega":0.004476173512993178,"rho":0.0010622534076394582,"breakevenPct":151.55891361243982},{"delta":0.45,"premium":0.8519188297534956,"strike":12.372518813380577,"iv":2.8321152616107876,"gamma":0.06515119903461768,"theta":-0.025921414065485062,"vega":0.00417944530830051,"rho":0.0012165152073373288,"breakevenPct":138.27815573214545},{"delta":0.5,"premium":0.9215932535583236,"strike":11.565762327219412,"iv":2.6252820315461523,"gamma":0.06539679558167706,"theta":-0.023597130574881376,"vega":0.003882717103607842,"rho":0.0013707770070351996,"breakevenPct":124.99739785185109},{"delta":0.55,"premium":0.9912676773631515,"strike":10.759005841058245,"iv":2.4184488014815164,"gamma":0.06564239212873646,"theta":-0.021272847084277687,"vega":0.0035859888989151732,"rho":0.0015250388067330708,"breakevenPct":111.7166399715567},{"delta":0.6,"premium":1.0609421011679794,"strike":9.95224935489708,"iv":2.211615571416881,"gamma":0.06588798867579584,"theta":-0.018948563593674004,"vega":0.003289260694222506,"rho":0.0016793006064309412,"breakevenPct":98.43588209126236},{"delta":0.65,"premium":1.1306165249728073,"strike":9.145492868735914,"iv":2.0047823413522456,"gamma":0.06613358522285523,"theta":-0.016624280103070318,"vega":0.0029925324895298377,"rho":0.0018335624061288122,"breakevenPct":85.15512421096797},{"delta":0.7,"premium":1.2002909487776352,"strike":8.33873638257475,"iv":1.7979491112876103,"gamma":0.06637918176991461,"theta":-0.014299996612466632,"vega":0.00269580428483717,"rho":0.001987824205826683,"breakevenPct":71.87436633067361},{"delta":0.75,"premium":1.2699653725824633,"strike":7.531979896413583,"iv":1.5911158812229742,"gamma":0.066624778316974,"theta":-0.011975713121862942,"vega":0.002399076080144501,"rho":0.002142086005524554,"breakevenPct":58.59360845037921},{"delta":0.8,"premium":1.3396397963872912,"strike":6.725223410252417,"iv":1.3842826511583386,"gamma":0.06687037486403338,"theta":-0.009651429631259253,"vega":0.0021023478754518326,"rho":0.002296347805222425,"breakevenPct":45.312850570084834},{"delta":0.85,"premium":1.4093142201921192,"strike":5.918466924091252,"iv":1.1774494210937032,"gamma":0.06711597141109277,"theta":-0.00732714614065557,"vega":0.0018056196707591649,"rho":0.0024506096049202956,"breakevenPct":32.03209268979046},{"delta":0.9,"premium":1.478988643996947,"strike":5.1117104379300855,"iv":0.9706161910290674,"gamma":0.06736156795815217,"theta":-0.005002862650051881,"vega":0.0015088914660664966,"rho":0.002604871404618166,"breakevenPct":18.751334809496086}],"put":[{"delta":0.1,"premium":0.3724084707665296,"strike":2.699784637097717,"iv":3.0838448339689086,"gamma":0.0354320692857527,"theta":-0.015031720625507157,"vega":0.0025639988353053033,"rho":-0.0006910011664593507,"breakevenPct":58.06529430033897},{"delta":0.15,"premium":0.3259717385953163,"strike":3.818956524257335,"iv":2.1346714803161353,"gamma":0.17746187784043033,"theta":-0.012602149555816324,"vega":0.0034978539638570033,"rho":-0.00087346300310339,"breakevenPct":37.06333719527894},{"delta":0.2,"premium":0.5309235804207822,"strike":4.270522271326748,"iv":2.0730795365000954,"gamma":0.1525190721128467,"theta":-0.016250813073537946,"vega":0.004225144941575799,"rho":-0.0012297406454400371,"breakevenPct":32.61984340709971},{"delta":0.25,"premium":0.7027566138400911,"strike":4.220529107207297,"iv":2.4577952650628725,"gamma":0.09985565047983166,"theta":-0.019578021445257995,"vega":0.004473779610460223,"rho":-0.0015587801576364916,"breakevenPct":36.616711831221515},{"delta":0.3,"premium":0.705923382940306,"strike":4.473870635224481,"iv":2.216864845777156,"gamma":0.13320478907894445,"theta":-0.017901196068655208,"vega":0.00466259230828764,"rho":-0.0017691440004124507,"breakevenPct":32.10905851740225},{"delta":0.35,"premium":0.7090901520405208,"strike":4.727212163241665,"iv":1.9759344264914396,"gamma":0.16655392767805727,"theta":-0.016224370692052417,"vega":0.004851405006115057,"rho":-0.00197950784318841,"breakevenPct":27.60140520358297},{"delta":0.4,"premium":0.7122569211407357,"strike":4.980553691258851,"iv":1.7350040072057227,"gamma":0.1999030662771701,"theta":-0.014547545315449625,"vega":0.005040217703942474,"rho":-0.0021898716859643694,"breakevenPct":23.093751889763695},{"delta":0.45,"premium":0.7154236902409504,"strike":5.233895219276034,"iv":1.4940735879200062,"gamma":0.2332522048762829,"theta":-0.012870719938846835,"vega":0.005229030401769891,"rho":-0.0024002355287403286,"breakevenPct":18.586098575944423},{"delta":0.5,"premium":0.7185904593411653,"strike":5.487236747293219,"iv":1.25314316863429,"gamma":0.26660134347539566,"theta":-0.011193894562244046,"vega":0.005417843099597308,"rho":-0.0026105993715162877,"breakevenPct":14.07844526212515},{"delta":0.55,"premium":0.7217572284413801,"strike":5.740578275310403,"iv":1.012212749348573,"gamma":0.29995048207450853,"theta":-0.009517069185641254,"vega":0.005606655797424725,"rho":-0.0028209632142922473,"breakevenPct":9.570791948305871},{"delta":0.6,"premium":0.724923997541595,"strike":5.993919803327588,"iv":0.7712823300628568,"gamma":0.33329962067362134,"theta":-0.007840243809038465,"vega":0.005795468495252142,"rho":-0.0030313270570682064,"breakevenPct":5.063138634486599},{"delta":0.65,"premium":3.0783528553092907,"strike":8.097941069136613,"iv":2.0620269620860316,"gamma":0.11856722040221357,"theta":-0.020464713918793936,"vega":0.005578449364890598,"rho":-0.004973362655631284,"breakevenPct":9.556969120228416},{"delta":0.7,"premium":3.5142112665299994,"strike":8.6427640831625,"iv":2.0128716478994204,"gamma":0.11336862278104602,"theta":-0.01851203678699505,"vega":0.005209600633953075,"rho":-0.005502673854238775,"breakevenPct":7.593642943558555},{"delta":0.75,"premium":9.783522483916464,"strike":14.883522483916463,"iv":3.238553312134893,"gamma":0.06498393510218582,"theta":-0.027031695399743313,"vega":0.00479929095212657,"rho":-0.010359963755162946,"breakevenPct":8.10810810810811},{"delta":0.8,"premium":5.692368356371321,"strike":10.992688245625217,"iv":2.1918980611436565,"gamma":0.08471783710756045,"theta":-0.01589734016944547,"vega":0.00422822855810699,"rho":-0.00752989111285164,"breakevenPct":4.4987407341640075}]},"raw":{"call":[{"delta":0.1,"premium":0.12234335224102902,"strike":14.00872136135409,"iv":2.0413342809089836,"gamma":0.07550915748368235,"theta":-0.010469962546330779,"vega":0.0026404062567270685,"rho":0.0003152434975534478,"breakevenPct":154.61377862333543},{"delta":0.15,"premium":0.23780862827162827,"strike":14.139574729492507,"iv":2.4940127267254457,"gamma":0.060086742866151566,"theta":-0.01643690661675979,"vega":0.0034341588397231084,"rho":0.00043667100426309234,"breakevenPct":159.0519523921466},{"delta":0.2,"premium":0.3789568442643687,"strike":14.453237431698597,"iv":2.8628313176623603,"gamma":0.06164137133729922,"theta":-0.022653960450268885,"vega":0.004058142773357516,"rho":0.0005378090764587795,"breakevenPct":167.24674371104445},{"delta":0.25,"premium":0.5201050602571091,"strike":14.766900133904686,"iv":3.2316499085992754,"gamma":0.06319599980844687,"theta":-0.02887101428377798,"vega":0.0046821267069919225,"rho":0.0006389471486544667,"breakevenPct":175.44153502994226},{"delta":0.3,"premium":0.6428955583390117,"strike":14.792788271864074,"iv":3.4526149518046947,"gamma":0.06441440939343952,"theta":-0.032894264537296124,"vega":0.005069629922378515,"rho":0.0007537298082437163,"breakevenPct":178.12042937302857},{"delta":0.35,"premium":0.7125699821438396,"strike":13.98603178570291,"iv":3.245781721740059,"gamma":0.06466000594049891,"theta":-0.030569981046692438,"vega":0.004772901717685846,"rho":0.0009079916079415871,"breakevenPct":164.83967149273423},{"delta":0.4,"premium":0.7822444059486676,"strike":13.179275299541743,"iv":3.0389484916754235,"gamma":0.06490560248755829,"theta":-0.028245697556088748,"vega":0.004476173512993178,"rho":0.0010622534076394582,"breakevenPct":151.55891361243982},{"delta":0.45,"premium":0.8519188297534956,"strike":12.372518813380577,"iv":2.8321152616107876,"gamma":0.06515119903461768,"theta":-0.025921414065485062,"vega":0.00417944530830051,"rho":0.0012165152073373288,"breakevenPct":138.27815573214545},{"delta":0.5,"premium":0.9215932535583236,"strike":11.565762327219412,"iv":2.6252820315461523,"gamma":0.06539679558167706,"theta":-0.023597130574881376,"vega":0.003882717103607842,"rho":0.0013707770070351996,"breakevenPct":124.99739785185109},{"delta":0.55,"premium":0.9912676773631515,"strike":10.759005841058245,"iv":2.4184488014815164,"gamma":0.06564239212873646,"theta":-0.021272847084277687,"vega":0.0035859888989151732,"rho":0.0015250388067330708,"breakevenPct":111.7166399715567},{"delta":0.6,"premium":1.0609421011679794,"strike":9.95224935489708,"iv":2.211615571416881,"gamma":0.06588798867579584,"theta":-0.018948563593674004,"vega":0.003289260694222506,"rho":0.0016793006064309412,"breakevenPct":98.43588209126236},{"delta":0.65,"premium":1.1306165249728073,"strike":9.145492868735914,"iv":2.0047823413522456,"gamma":0.06613358522285523,"theta":-0.016624280103070318,"vega":0.0029925324895298377,"rho":0.0018335624061288122,"breakevenPct":85.15512421096797},{"delta":0.7,"premium":1.2002909487776352,"strike":8.33873638257475,"iv":1.7979491112876103,"gamma":0.06637918176991461,"theta":-0.014299996612466632,"vega":0.00269580428483717,"rho":0.001987824205826683,"breakevenPct":71.87436633067361},{"delta":0.75,"premium":1.2699653725824633,"strike":7.531979896413583,"iv":1.5911158812229742,"gamma":0.066624778316974,"theta":-0.011975713121862942,"vega":0.002399076080144501,"rho":0.002142086005524554,"breakevenPct":58.59360845037921},{"delta":0.8,"premium":1.3396397963872912,"strike":6.725223410252417,"iv":1.3842826511583386,"gamma":0.06687037486403338,"theta":-0.009651429631259253,"vega":0.0021023478754518326,"rho":0.002296347805222425,"breakevenPct":45.312850570084834},{"delta":0.85,"premium":1.4093142201921192,"strike":5.918466924091252,"iv":1.1774494210937032,"gamma":0.06711597141109277,"theta":-0.00732714614065557,"vega":0.0018056196707591649,"rho":0.0024506096049202956,"breakevenPct":32.03209268979046},{"delta":0.9,"premium":1.478988643996947,"strike":5.1117104379300855,"iv":0.9706161910290674,"gamma":0.06736156795815217,"theta":-0.005002862650051881,"vega":0.0015088914660664966,"rho":0.002604871404618166,"breakevenPct":18.751334809496086}],"put":[{"delta":0.1,"premium":0.3724084707665296,"strike":2.699784637097717,"iv":3.0838448339689086,"gamma":0.0354320692857527,"theta":-0.015031720625507157,"vega":0.0025639988353053033,"rho":-0.0006910011664593507,"breakevenPct":58.06529430033897},{"delta":0.15,"premium":0.3259717385953163,"strike":3.818956524257335,"iv":2.1346714803161353,"gamma":0.17746187784043033,"theta":-0.012602149555816324,"vega":0.0034978539638570033,"rho":-0.00087346300310339,"breakevenPct":37.06333719527894},{"delta":0.2,"premium":0.5309235804207822,"strike":4.270522271326748,"iv":2.0730795365000954,"gamma":0.1525190721128467,"theta":-0.016250813073537946,"vega":0.004225144941575799,"rho":-0.0012297406454400371,"breakevenPct":32.61984340709971},{"delta":0.25,"premium":0.7027566138400911,"strike":4.220529107207297,"iv":2.4577952650628725,"gamma":0.09985565047983166,"theta":-0.019578021445257995,"vega":0.004473779610460223,"rho":-0.0015587801576364916,"breakevenPct":36.616711831221515},{"delta":0.3,"premium":0.705923382940306,"strike":4.473870635224481,"iv":2.216864845777156,"gamma":0.13320478907894445,"theta":-0.017901196068655208,"vega":0.00466259230828764,"rho":-0.0017691440004124507,"breakevenPct":32.10905851740225},{"delta":0.35,"premium":0.7090901520405208,"strike":4.727212163241665,"iv":1.9759344264914396,"gamma":0.16655392767805727,"theta":-0.016224370692052417,"vega":0.004851405006115057,"rho":-0.00197950784318841,"breakevenPct":27.60140520358297},{"delta":0.4,"premium":0.7122569211407357,"strike":4.980553691258851,"iv":1.7350040072057227,"gamma":0.1999030662771701,"theta":-0.014547545315449625,"vega":0.005040217703942474,"rho":-0.0021898716859643694,"breakevenPct":23.093751889763695},{"delta":0.45,"premium":0.7154236902409504,"strike":5.233895219276034,"iv":1.4940735879200062,"gamma":0.2332522048762829,"theta":-0.012870719938846835,"vega":0.005229030401769891,"rho":-0.0024002355287403286,"breakevenPct":18.586098575944423},{"delta":0.5,"premium":0.7185904593411653,"strike":5.487236747293219,"iv":1.25314316863429,"gamma":0.26660134347539566,"theta":-0.011193894562244046,"vega":0.005417843099597308,"rho":-0.0026105993715162877,"breakevenPct":14.07844526212515},{"delta":0.55,"premium":0.7217572284413801,"strike":5.740578275310403,"iv":1.012212749348573,"gamma":0.29995048207450853,"theta":-0.009517069185641254,"vega":0.005606655797424725,"rho":-0.0028209632142922473,"breakevenPct":9.570791948305871},{"delta":0.6,"premium":0.724923997541595,"strike":5.993919803327588,"iv":0.7712823300628568,"gamma":0.33329962067362134,"theta":-0.007840243809038465,"vega":0.005795468495252142,"rho":-0.0030313270570682064,"breakevenPct":5.063138634486599},{"delta":0.65,"premium":3.0783528553092907,"strike":8.097941069136613,"iv":2.0620269620860316,"gamma":0.11856722040221357,"theta":-0.020464713918793936,"vega":0.005578449364890598,"rho":-0.004973362655631284,"breakevenPct":9.556969120228416},{"delta":0.7,"premium":3.5142112665299994,"strike":8.6427640831625,"iv":2.0128716478994204,"gamma":0.11336862278104602,"theta":-0.01851203678699505,"vega":0.005209600633953075,"rho":-0.005502673854238775,"breakevenPct":7.593642943558555},{"delta":0.75,"premium":9.783522483916464,"strike":14.883522483916463,"iv":3.238553312134893,"gamma":0.06498393510218582,"theta":-0.027031695399743313,"vega":0.00479929095212657,"rho":-0.010359963755162946,"breakevenPct":8.10810810810811},{"delta":0.8,"premium":5.692368356371321,"strike":10.992688245625217,"iv":2.1918980611436565,"gamma":0.08471783710756045,"theta":-0.01589734016944547,"vega":0.00422822855810699,"rho":-0.00752989111285164,"breakevenPct":4.4987407341640075}]}},"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"}}