{"symbol":"KYTX","url":"https://intraalpha.com/companies/KYTX","capturedAt":"2026-10-23T00:21:48.190Z","state":"ready","quote":{"symbol":"KYTX","last_price":5.75,"prev_close":5.84,"regular_close":5.73,"change":-0.09,"change_pct":-1.5411,"regular_change":-0.11,"regular_change_pct":-1.8836,"extended_change":0.02,"extended_change_pct":0.349,"bid":5.74,"ask":5.95,"bid_size":100,"ask_size":100,"volume":519390,"vwap":5.769886,"open":5.825,"high":5.985,"low":5.67,"close":5.73,"trade_count":7383,"last_trade_at":"2026-10-22T21:54:18.666439284Z","last_quote_at":"2026-10-22T21:54:18.666439232Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:45.914787763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KYTX","fetched_at":"2026-10-23T00:21:47.383355+00:00","name":"Kyverna Therapeutics, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Kyverna Therapeutics, Inc. is an innovative biotechnology company focused on advancing immunotherapies for autoimmune diseases and other significant health challenges. Employing its proprietary genetically engineered T-cell technology, Kyverna aims to enhance the functionality of the immune system, offering specialized cellular therapies designed to improve patient outcomes substantially. With its commitment to developing cutting-edge therapeutic solutions and its strategic positioning within the growing biopharmaceutical sector, the company presents an appealing opportunity for institutional investors interested in the transformative potential of immunotherapy.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":361166000,"ebitda":-157364000,"pe_ratio":null,"peg_ratio":null,"book_value":2.689,"dividend_per_share":null,"dividend_yield":null,"eps":-2.93,"revenue_ttm":0,"gross_profit_ttm":-126360000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.445,"return_on_equity_ttm":-0.872,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":30.4,"analyst_number":2,"beta":2.064,"fifty_two_week_high":13.67,"fifty_two_week_low":5.61,"fifty_day_ma":7.29,"two_hundred_day_ma":8.19,"shares_outstanding":61843000,"forward_pe":null,"price_to_sales":3513.34,"price_to_book":2.641,"ev_to_revenue":3341.48,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:47.383355+00:00"},"optionObservedAt":"2026-10-22T19:55:01.850Z","bars":[{"c":5.8702,"h":6.05,"l":5.85,"n":288,"o":5.94,"t":"2026-10-16T13:30:00Z","v":28818,"vw":5.929596},{"c":5.855,"h":5.93,"l":5.84,"n":59,"o":5.93,"t":"2026-10-16T13:35:00Z","v":1979,"vw":5.863333},{"c":5.86,"h":5.86,"l":5.8246,"n":26,"o":5.84,"t":"2026-10-16T13:40:00Z","v":2784,"vw":5.851622},{"c":5.77,"h":5.81,"l":5.76,"n":58,"o":5.81,"t":"2026-10-16T13:45:00Z","v":6260,"vw":5.783508},{"c":5.81,"h":5.82,"l":5.74,"n":208,"o":5.7506,"t":"2026-10-16T13:50:00Z","v":8984,"vw":5.7691},{"c":5.84,"h":5.8476,"l":5.7673,"n":161,"o":5.8476,"t":"2026-10-16T13:55:00Z","v":14446,"vw":5.796345},{"c":5.84,"h":5.845,"l":5.81,"n":179,"o":5.84,"t":"2026-10-16T14:00:00Z","v":22010,"vw":5.826004},{"c":5.885,"h":5.92,"l":5.855,"n":88,"o":5.855,"t":"2026-10-16T14:05:00Z","v":18893,"vw":5.868573},{"c":5.91,"h":5.92,"l":5.88,"n":48,"o":5.88,"t":"2026-10-16T14:10:00Z","v":3339,"vw":5.89889},{"c":5.86,"h":5.89,"l":5.8401,"n":141,"o":5.89,"t":"2026-10-16T14:15:00Z","v":18153,"vw":5.85603},{"c":5.9,"h":5.9,"l":5.88,"n":29,"o":5.885,"t":"2026-10-16T14:20:00Z","v":1817,"vw":5.886562},{"c":5.86,"h":5.9,"l":5.86,"n":101,"o":5.88,"t":"2026-10-16T14:25:00Z","v":3296,"vw":5.88832},{"c":5.89,"h":5.9,"l":5.86,"n":188,"o":5.875,"t":"2026-10-16T14:30:00Z","v":16295,"vw":5.883632},{"c":5.905,"h":5.92,"l":5.89,"n":131,"o":5.905,"t":"2026-10-16T14:35:00Z","v":5689,"vw":5.914612},{"c":5.91,"h":5.94,"l":5.885,"n":145,"o":5.92,"t":"2026-10-16T14:40:00Z","v":7803,"vw":5.899461},{"c":5.905,"h":5.905,"l":5.905,"n":27,"o":5.905,"t":"2026-10-16T14:45:00Z","v":443,"vw":5.905},{"c":5.94,"h":5.95,"l":5.9,"n":153,"o":5.92,"t":"2026-10-16T14:50:00Z","v":9300,"vw":5.932897},{"c":5.94,"h":5.95,"l":5.94,"n":59,"o":5.94,"t":"2026-10-16T14:55:00Z","v":1740,"vw":5.945385},{"c":5.91,"h":5.95,"l":5.91,"n":117,"o":5.95,"t":"2026-10-16T15:00:00Z","v":5202,"vw":5.919457},{"c":5.89,"h":5.8901,"l":5.88,"n":108,"o":5.8901,"t":"2026-10-16T15:05:00Z","v":3681,"vw":5.889667},{"c":5.88,"h":5.88,"l":5.8704,"n":69,"o":5.88,"t":"2026-10-16T15:10:00Z","v":3453,"vw":5.874947},{"c":5.83,"h":5.87,"l":5.83,"n":167,"o":5.87,"t":"2026-10-16T15:15:00Z","v":4212,"vw":5.853618},{"c":5.81,"h":5.85,"l":5.81,"n":109,"o":5.83,"t":"2026-10-16T15:20:00Z","v":3573,"vw":5.831133},{"c":5.83,"h":5.83,"l":5.82,"n":35,"o":5.82,"t":"2026-10-16T15:25:00Z","v":1307,"vw":5.822544},{"c":5.85,"h":5.87,"l":5.83,"n":100,"o":5.83,"t":"2026-10-16T15:30:00Z","v":2916,"vw":5.848211},{"c":5.84,"h":5.85,"l":5.83,"n":110,"o":5.84,"t":"2026-10-16T15:35:00Z","v":2418,"vw":5.84419},{"c":5.88,"h":5.88,"l":5.835,"n":85,"o":5.85,"t":"2026-10-16T15:40:00Z","v":4705,"vw":5.846696},{"c":5.845,"h":5.87,"l":5.845,"n":100,"o":5.85,"t":"2026-10-16T15:45:00Z","v":4185,"vw":5.855837},{"c":5.83,"h":5.85,"l":5.83,"n":65,"o":5.845,"t":"2026-10-16T15:50:00Z","v":2977,"vw":5.834602},{"c":5.82,"h":5.84,"l":5.82,"n":55,"o":5.83,"t":"2026-10-16T15:55:00Z","v":2188,"vw":5.831688},{"c":5.82,"h":5.82,"l":5.82,"n":50,"o":5.82,"t":"2026-10-16T16:00:00Z","v":1658,"vw":5.82},{"c":5.81,"h":5.81,"l":5.8,"n":43,"o":5.81,"t":"2026-10-16T16:05:00Z","v":1932,"vw":5.806937},{"c":5.8,"h":5.8,"l":5.8,"n":55,"o":5.8,"t":"2026-10-16T16:10:00Z","v":2586,"vw":5.8},{"c":5.82,"h":5.82,"l":5.7992,"n":73,"o":5.7992,"t":"2026-10-16T16:15:00Z","v":2024,"vw":5.808166},{"c":5.81,"h":5.82,"l":5.81,"n":153,"o":5.82,"t":"2026-10-16T16:20:00Z","v":6444,"vw":5.810214},{"c":5.785,"h":5.81,"l":5.785,"n":119,"o":5.81,"t":"2026-10-16T16:25:00Z","v":6334,"vw":5.798855},{"c":5.77,"h":5.7805,"l":5.7401,"n":398,"o":5.78,"t":"2026-10-16T16:30:00Z","v":42568,"vw":5.757411},{"c":5.8,"h":5.8,"l":5.78,"n":93,"o":5.78,"t":"2026-10-16T16:35:00Z","v":10708,"vw":5.795733},{"c":5.8,"h":5.805,"l":5.79,"n":133,"o":5.8,"t":"2026-10-16T16:40:00Z","v":5325,"vw":5.800321},{"c":5.8,"h":5.81,"l":5.7994,"n":167,"o":5.8,"t":"2026-10-16T16:45:00Z","v":8337,"vw":5.804375},{"c":5.775,"h":5.81,"l":5.775,"n":174,"o":5.8,"t":"2026-10-16T16:50:00Z","v":11541,"vw":5.785044},{"c":5.78,"h":5.79,"l":5.7645,"n":132,"o":5.7645,"t":"2026-10-16T16:55:00Z","v":8434,"vw":5.773873},{"c":5.775,"h":5.79,"l":5.77,"n":79,"o":5.78,"t":"2026-10-16T17:00:00Z","v":1928,"vw":5.776818},{"c":5.76,"h":5.79,"l":5.76,"n":169,"o":5.775,"t":"2026-10-16T17:05:00Z","v":11515,"vw":5.773351},{"c":5.755,"h":5.76,"l":5.75,"n":99,"o":5.76,"t":"2026-10-16T17:10:00Z","v":7910,"vw":5.752626},{"c":5.73,"h":5.7426,"l":5.73,"n":97,"o":5.7426,"t":"2026-10-16T17:15:00Z","v":8068,"vw":5.738507},{"c":5.75,"h":5.77,"l":5.73,"n":175,"o":5.73,"t":"2026-10-16T17:20:00Z","v":6590,"vw":5.748787},{"c":5.76,"h":5.76,"l":5.75,"n":48,"o":5.75,"t":"2026-10-16T17:25:00Z","v":780,"vw":5.753333},{"c":5.77,"h":5.77,"l":5.73,"n":100,"o":5.75,"t":"2026-10-16T17:30:00Z","v":7506,"vw":5.756181},{"c":5.7485,"h":5.7791,"l":5.7485,"n":98,"o":5.7791,"t":"2026-10-16T17:35:00Z","v":6697,"vw":5.773332},{"c":5.75,"h":5.7576,"l":5.75,"n":24,"o":5.7576,"t":"2026-10-16T17:40:00Z","v":767,"vw":5.75206},{"c":5.742,"h":5.76,"l":5.742,"n":75,"o":5.76,"t":"2026-10-16T17:45:00Z","v":4178,"vw":5.754175},{"c":5.73,"h":5.74,"l":5.73,"n":25,"o":5.74,"t":"2026-10-16T17:50:00Z","v":1064,"vw":5.733443},{"c":5.76,"h":5.76,"l":5.74,"n":29,"o":5.74,"t":"2026-10-16T17:55:00Z","v":5034,"vw":5.75004},{"c":5.73,"h":5.74,"l":5.73,"n":68,"o":5.74,"t":"2026-10-16T18:00:00Z","v":5517,"vw":5.738665},{"c":5.725,"h":5.73,"l":5.725,"n":37,"o":5.73,"t":"2026-10-16T18:05:00Z","v":2359,"vw":5.729207},{"c":5.72,"h":5.73,"l":5.715,"n":74,"o":5.73,"t":"2026-10-16T18:10:00Z","v":3172,"vw":5.718967},{"c":5.72,"h":5.72,"l":5.72,"n":14,"o":5.72,"t":"2026-10-16T18:15:00Z","v":870,"vw":5.72},{"c":5.73,"h":5.74,"l":5.72,"n":91,"o":5.7299,"t":"2026-10-16T18:20:00Z","v":9402,"vw":5.729067},{"c":5.74,"h":5.74,"l":5.7236,"n":17,"o":5.7236,"t":"2026-10-16T18:25:00Z","v":951,"vw":5.725943},{"c":5.75,"h":5.755,"l":5.734,"n":137,"o":5.734,"t":"2026-10-16T18:30:00Z","v":11763,"vw":5.74821},{"c":5.7579,"h":5.7579,"l":5.745,"n":62,"o":5.75,"t":"2026-10-16T18:35:00Z","v":4353,"vw":5.750143},{"c":5.765,"h":5.765,"l":5.7577,"n":147,"o":5.7577,"t":"2026-10-16T18:40:00Z","v":4348,"vw":5.760334},{"c":5.755,"h":5.76,"l":5.75,"n":62,"o":5.76,"t":"2026-10-16T18:45:00Z","v":2724,"vw":5.756077},{"c":5.75,"h":5.755,"l":5.74,"n":95,"o":5.755,"t":"2026-10-16T18:50:00Z","v":4368,"vw":5.749126},{"c":5.74,"h":5.75,"l":5.74,"n":81,"o":5.742,"t":"2026-10-16T18:55:00Z","v":3433,"vw":5.741936},{"c":5.73,"h":5.75,"l":5.73,"n":222,"o":5.74,"t":"2026-10-16T19:00:00Z","v":4905,"vw":5.737599},{"c":5.7136,"h":5.73,"l":5.7136,"n":203,"o":5.72,"t":"2026-10-16T19:05:00Z","v":11092,"vw":5.718647},{"c":5.75,"h":5.75,"l":5.7299,"n":121,"o":5.73,"t":"2026-10-16T19:10:00Z","v":5736,"vw":5.732466},{"c":5.735,"h":5.75,"l":5.73,"n":91,"o":5.75,"t":"2026-10-16T19:15:00Z","v":2950,"vw":5.743321},{"c":5.7599,"h":5.7599,"l":5.73,"n":154,"o":5.74,"t":"2026-10-16T19:20:00Z","v":8785,"vw":5.746984},{"c":5.745,"h":5.75,"l":5.745,"n":258,"o":5.75,"t":"2026-10-16T19:25:00Z","v":12127,"vw":5.745505},{"c":5.69,"h":5.75,"l":5.68,"n":235,"o":5.745,"t":"2026-10-16T19:30:00Z","v":16515,"vw":5.720679},{"c":5.695,"h":5.7,"l":5.69,"n":119,"o":5.69,"t":"2026-10-16T19:35:00Z","v":6930,"vw":5.698263},{"c":5.675,"h":5.7,"l":5.675,"n":206,"o":5.695,"t":"2026-10-16T19:40:00Z","v":10427,"vw":5.691891},{"c":5.65,"h":5.68,"l":5.64,"n":402,"o":5.675,"t":"2026-10-16T19:45:00Z","v":30796,"vw":5.657782},{"c":5.665,"h":5.665,"l":5.65,"n":279,"o":5.65,"t":"2026-10-16T19:50:00Z","v":15500,"vw":5.656619},{"c":5.675,"h":5.69,"l":5.66,"n":840,"o":5.67,"t":"2026-10-16T19:55:00Z","v":64528,"vw":5.674153},{"c":5.67,"h":5.7,"l":5.67,"n":10,"o":5.67,"t":"2026-10-16T20:00:00Z","v":80017,"vw":5.671756},{"c":6.3871,"h":6.3871,"l":6.3871,"n":1,"o":6.3871,"t":"2026-10-16T22:25:00Z","v":200,"vw":6.3871},{"c":5.76,"h":5.76,"l":5.69,"n":5,"o":5.7,"t":"2026-10-16T23:10:00Z","v":1499,"vw":5.731207},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-19T08:05:00Z","v":100,"vw":5.8},{"c":5.69,"h":5.69,"l":5.66,"n":7,"o":5.66,"t":"2026-10-19T11:55:00Z","v":1199,"vw":5.669992},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-19T12:55:00Z","v":100,"vw":5.65},{"c":5.7007,"h":5.7007,"l":5.7007,"n":2,"o":5.7007,"t":"2026-10-19T13:20:00Z","v":2013,"vw":5.7007},{"c":5.71,"h":5.71,"l":5.71,"n":4,"o":5.71,"t":"2026-10-19T13:25:00Z","v":1145,"vw":5.71},{"c":5.785,"h":5.94,"l":5.69,"n":103,"o":5.71,"t":"2026-10-19T13:30:00Z","v":21192,"vw":5.735255},{"c":5.79,"h":5.84,"l":5.776,"n":223,"o":5.79,"t":"2026-10-19T13:35:00Z","v":4603,"vw":5.807037},{"c":5.705,"h":5.81,"l":5.705,"n":42,"o":5.81,"t":"2026-10-19T13:40:00Z","v":2374,"vw":5.756412},{"c":5.716,"h":5.72,"l":5.68,"n":136,"o":5.68,"t":"2026-10-19T13:45:00Z","v":2166,"vw":5.704432},{"c":5.7,"h":5.7289,"l":5.67,"n":347,"o":5.71,"t":"2026-10-19T13:50:00Z","v":15690,"vw":5.700121},{"c":5.6707,"h":5.72,"l":5.6707,"n":173,"o":5.69,"t":"2026-10-19T13:55:00Z","v":4995,"vw":5.690054},{"c":5.6978,"h":5.72,"l":5.67,"n":160,"o":5.69,"t":"2026-10-19T14:00:00Z","v":6046,"vw":5.689548},{"c":5.73,"h":5.75,"l":5.695,"n":272,"o":5.695,"t":"2026-10-19T14:05:00Z","v":3943,"vw":5.724748},{"c":5.75,"h":5.75,"l":5.73,"n":276,"o":5.73,"t":"2026-10-19T14:10:00Z","v":5258,"vw":5.735433},{"c":5.775,"h":5.775,"l":5.74,"n":199,"o":5.75,"t":"2026-10-19T14:15:00Z","v":5041,"vw":5.766585},{"c":5.77,"h":5.8,"l":5.77,"n":266,"o":5.77,"t":"2026-10-19T14:20:00Z","v":6012,"vw":5.782909},{"c":5.785,"h":5.785,"l":5.78,"n":67,"o":5.78,"t":"2026-10-19T14:25:00Z","v":1146,"vw":5.78075},{"c":5.76,"h":5.79,"l":5.76,"n":127,"o":5.79,"t":"2026-10-19T14:30:00Z","v":8463,"vw":5.767344},{"c":5.77,"h":5.77,"l":5.76,"n":81,"o":5.76,"t":"2026-10-19T14:35:00Z","v":1782,"vw":5.761},{"c":5.745,"h":5.755,"l":5.745,"n":126,"o":5.755,"t":"2026-10-19T14:40:00Z","v":2349,"vw":5.754286},{"c":5.7573,"h":5.76,"l":5.7573,"n":73,"o":5.76,"t":"2026-10-19T14:45:00Z","v":2569,"vw":5.75977},{"c":5.7565,"h":5.77,"l":5.7565,"n":60,"o":5.77,"t":"2026-10-19T14:50:00Z","v":3966,"vw":5.760847},{"c":5.74,"h":5.742,"l":5.72,"n":124,"o":5.742,"t":"2026-10-19T15:00:00Z","v":4663,"vw":5.72877},{"c":5.725,"h":5.725,"l":5.71,"n":73,"o":5.72,"t":"2026-10-19T15:05:00Z","v":2036,"vw":5.719688},{"c":5.72,"h":5.73,"l":5.71,"n":91,"o":5.73,"t":"2026-10-19T15:10:00Z","v":4139,"vw":5.725457},{"c":5.76,"h":5.7697,"l":5.73,"n":246,"o":5.73,"t":"2026-10-19T15:15:00Z","v":25044,"vw":5.751423},{"c":5.7702,"h":5.7702,"l":5.77,"n":67,"o":5.77,"t":"2026-10-19T15:20:00Z","v":3000,"vw":5.77005},{"c":5.76,"h":5.76,"l":5.76,"n":73,"o":5.76,"t":"2026-10-19T15:25:00Z","v":2705,"vw":5.76},{"c":5.76,"h":5.77,"l":5.76,"n":68,"o":5.76,"t":"2026-10-19T15:30:00Z","v":4066,"vw":5.76845},{"c":5.77,"h":5.77,"l":5.76,"n":147,"o":5.76,"t":"2026-10-19T15:35:00Z","v":4656,"vw":5.767051},{"c":5.77,"h":5.77,"l":5.76,"n":131,"o":5.77,"t":"2026-10-19T15:40:00Z","v":3897,"vw":5.763758},{"c":5.76,"h":5.76,"l":5.75,"n":53,"o":5.75,"t":"2026-10-19T15:45:00Z","v":803,"vw":5.756667},{"c":5.74,"h":5.755,"l":5.74,"n":46,"o":5.755,"t":"2026-10-19T15:50:00Z","v":2361,"vw":5.744411},{"c":5.75,"h":5.75,"l":5.7424,"n":35,"o":5.7424,"t":"2026-10-19T15:55:00Z","v":5517,"vw":5.742549},{"c":5.74,"h":5.75,"l":5.74,"n":75,"o":5.75,"t":"2026-10-19T16:00:00Z","v":1664,"vw":5.744102},{"c":5.7401,"h":5.748,"l":5.7153,"n":204,"o":5.74,"t":"2026-10-19T16:05:00Z","v":18793,"vw":5.728113},{"c":5.78,"h":5.78,"l":5.74,"n":108,"o":5.75,"t":"2026-10-19T16:10:00Z","v":8136,"vw":5.760059},{"c":5.77,"h":5.776,"l":5.77,"n":83,"o":5.77,"t":"2026-10-19T16:15:00Z","v":4346,"vw":5.770686},{"c":5.7778,"h":5.7778,"l":5.76,"n":144,"o":5.77,"t":"2026-10-19T16:20:00Z","v":5782,"vw":5.769962},{"c":5.79,"h":5.79,"l":5.775,"n":107,"o":5.7777,"t":"2026-10-19T16:25:00Z","v":5619,"vw":5.783268},{"c":5.785,"h":5.79,"l":5.78,"n":65,"o":5.79,"t":"2026-10-19T16:30:00Z","v":3458,"vw":5.788215},{"c":5.7899,"h":5.79,"l":5.7899,"n":39,"o":5.79,"t":"2026-10-19T16:35:00Z","v":1395,"vw":5.789944},{"c":5.8218,"h":5.8249,"l":5.8,"n":129,"o":5.8,"t":"2026-10-19T16:40:00Z","v":20500,"vw":5.815514},{"c":5.79,"h":5.82,"l":5.79,"n":85,"o":5.82,"t":"2026-10-19T16:45:00Z","v":4210,"vw":5.809207},{"c":5.79,"h":5.79,"l":5.78,"n":75,"o":5.79,"t":"2026-10-19T16:50:00Z","v":3633,"vw":5.788679},{"c":5.81,"h":5.8113,"l":5.8,"n":132,"o":5.8,"t":"2026-10-19T16:55:00Z","v":5800,"vw":5.806722},{"c":5.82,"h":5.83,"l":5.8,"n":69,"o":5.8,"t":"2026-10-19T17:00:00Z","v":4251,"vw":5.816174},{"c":5.81,"h":5.8248,"l":5.805,"n":135,"o":5.82,"t":"2026-10-19T17:05:00Z","v":2724,"vw":5.813455},{"c":5.81,"h":5.815,"l":5.81,"n":73,"o":5.81,"t":"2026-10-19T17:10:00Z","v":5328,"vw":5.810113},{"c":5.81,"h":5.81,"l":5.805,"n":102,"o":5.805,"t":"2026-10-19T17:15:00Z","v":3312,"vw":5.809485},{"c":5.81,"h":5.81,"l":5.81,"n":72,"o":5.81,"t":"2026-10-19T17:20:00Z","v":1512,"vw":5.81},{"c":5.82,"h":5.8243,"l":5.81,"n":80,"o":5.81,"t":"2026-10-19T17:25:00Z","v":2734,"vw":5.819918},{"c":5.82,"h":5.8209,"l":5.81,"n":80,"o":5.82,"t":"2026-10-19T17:30:00Z","v":5653,"vw":5.817443},{"c":5.795,"h":5.815,"l":5.795,"n":134,"o":5.815,"t":"2026-10-19T17:35:00Z","v":3474,"vw":5.807779},{"c":5.8,"h":5.81,"l":5.795,"n":88,"o":5.795,"t":"2026-10-19T17:40:00Z","v":4480,"vw":5.806562},{"c":5.78,"h":5.79,"l":5.77,"n":248,"o":5.79,"t":"2026-10-19T17:45:00Z","v":11131,"vw":5.778204},{"c":5.775,"h":5.78,"l":5.77,"n":88,"o":5.77,"t":"2026-10-19T17:50:00Z","v":7962,"vw":5.77119},{"c":5.79,"h":5.79,"l":5.775,"n":108,"o":5.775,"t":"2026-10-19T17:55:00Z","v":4098,"vw":5.783912},{"c":5.78,"h":5.79,"l":5.775,"n":77,"o":5.79,"t":"2026-10-19T18:00:00Z","v":2046,"vw":5.78},{"c":5.775,"h":5.775,"l":5.775,"n":61,"o":5.775,"t":"2026-10-19T18:05:00Z","v":1753,"vw":5.775},{"c":5.78,"h":5.78,"l":5.77,"n":87,"o":5.775,"t":"2026-10-19T18:10:00Z","v":5045,"vw":5.776814},{"c":5.78,"h":5.78,"l":5.775,"n":47,"o":5.775,"t":"2026-10-19T18:15:00Z","v":1899,"vw":5.778255},{"c":5.775,"h":5.7899,"l":5.775,"n":52,"o":5.78,"t":"2026-10-19T18:20:00Z","v":2063,"vw":5.780576},{"c":5.76,"h":5.775,"l":5.755,"n":87,"o":5.775,"t":"2026-10-19T18:25:00Z","v":5830,"vw":5.761839},{"c":5.78,"h":5.78,"l":5.765,"n":98,"o":5.765,"t":"2026-10-19T18:30:00Z","v":6739,"vw":5.776506},{"c":5.78,"h":5.78,"l":5.77,"n":96,"o":5.77,"t":"2026-10-19T18:35:00Z","v":3429,"vw":5.778473},{"c":5.8,"h":5.8,"l":5.78,"n":81,"o":5.78,"t":"2026-10-19T18:40:00Z","v":4931,"vw":5.788055},{"c":5.805,"h":5.81,"l":5.8,"n":92,"o":5.8,"t":"2026-10-19T18:45:00Z","v":3712,"vw":5.804426},{"c":5.805,"h":5.8091,"l":5.8,"n":52,"o":5.805,"t":"2026-10-19T18:50:00Z","v":3052,"vw":5.805576},{"c":5.81,"h":5.81,"l":5.8001,"n":67,"o":5.81,"t":"2026-10-19T18:55:00Z","v":4713,"vw":5.808985},{"c":5.8,"h":5.81,"l":5.795,"n":110,"o":5.8081,"t":"2026-10-19T19:00:00Z","v":8444,"vw":5.802262},{"c":5.8,"h":5.81,"l":5.8,"n":45,"o":5.8,"t":"2026-10-19T19:05:00Z","v":1755,"vw":5.801096},{"c":5.815,"h":5.815,"l":5.8,"n":163,"o":5.805,"t":"2026-10-19T19:10:00Z","v":10722,"vw":5.804716},{"c":5.82,"h":5.83,"l":5.815,"n":124,"o":5.815,"t":"2026-10-19T19:15:00Z","v":7532,"vw":5.820718},{"c":5.825,"h":5.835,"l":5.8101,"n":117,"o":5.8101,"t":"2026-10-19T19:20:00Z","v":8479,"vw":5.822499},{"c":5.84,"h":5.84,"l":5.82,"n":133,"o":5.83,"t":"2026-10-19T19:25:00Z","v":11909,"vw":5.825578},{"c":5.835,"h":5.85,"l":5.835,"n":98,"o":5.84,"t":"2026-10-19T19:30:00Z","v":10034,"vw":5.843755},{"c":5.85,"h":5.86,"l":5.84,"n":158,"o":5.84,"t":"2026-10-19T19:35:00Z","v":18291,"vw":5.849218},{"c":5.845,"h":5.865,"l":5.84,"n":203,"o":5.86,"t":"2026-10-19T19:40:00Z","v":30890,"vw":5.852486},{"c":5.875,"h":5.875,"l":5.84,"n":169,"o":5.84,"t":"2026-10-19T19:45:00Z","v":19141,"vw":5.856971},{"c":5.84,"h":5.9,"l":5.83,"n":622,"o":5.87,"t":"2026-10-19T19:50:00Z","v":73464,"vw":5.861819},{"c":5.85,"h":5.85,"l":5.8,"n":1036,"o":5.83,"t":"2026-10-19T19:55:00Z","v":129609,"vw":5.825354},{"c":5.83,"h":5.85,"l":5.83,"n":8,"o":5.83,"t":"2026-10-19T20:00:00Z","v":120538,"vw":5.830051},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-19T20:45:00Z","v":199,"vw":5.87},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-19T21:00:00Z","v":100,"vw":5.96},{"c":5.9522,"h":5.9522,"l":5.9522,"n":1,"o":5.9522,"t":"2026-10-19T21:45:00Z","v":200,"vw":5.9522},{"c":5.7332,"h":5.7332,"l":5.7332,"n":1,"o":5.7332,"t":"2026-10-20T13:20:00Z","v":934,"vw":5.7332},{"c":5.85,"h":5.87,"l":5.8,"n":125,"o":5.83,"t":"2026-10-20T13:30:00Z","v":13296,"vw":5.847042},{"c":5.875,"h":5.9,"l":5.84,"n":86,"o":5.88,"t":"2026-10-20T13:35:00Z","v":4496,"vw":5.87084},{"c":5.97,"h":5.99,"l":5.88,"n":77,"o":5.9,"t":"2026-10-20T13:40:00Z","v":4186,"vw":5.962934},{"c":5.98,"h":6,"l":5.95,"n":100,"o":5.96,"t":"2026-10-20T13:45:00Z","v":4069,"vw":5.967401},{"c":6.01,"h":6.04,"l":5.975,"n":58,"o":5.9982,"t":"2026-10-20T13:50:00Z","v":4515,"vw":6.01126},{"c":6.03,"h":6.04,"l":5.97,"n":328,"o":6.01,"t":"2026-10-20T13:55:00Z","v":25664,"vw":6.006911},{"c":6.025,"h":6.04,"l":6.014,"n":488,"o":6.03,"t":"2026-10-20T14:00:00Z","v":23353,"vw":6.028667},{"c":6.03,"h":6.04,"l":6.01,"n":96,"o":6.01,"t":"2026-10-20T14:05:00Z","v":5509,"vw":6.023006},{"c":6.05,"h":6.05,"l":5.9762,"n":133,"o":6.02,"t":"2026-10-20T14:10:00Z","v":7769,"vw":6.012186},{"c":6.06,"h":6.09,"l":6.025,"n":87,"o":6.04,"t":"2026-10-20T14:15:00Z","v":12377,"vw":6.057887},{"c":6.05,"h":6.06,"l":6.05,"n":72,"o":6.06,"t":"2026-10-20T14:20:00Z","v":3857,"vw":6.055049},{"c":6.04,"h":6.06,"l":6.01,"n":70,"o":6.06,"t":"2026-10-20T14:25:00Z","v":8875,"vw":6.041719},{"c":6.045,"h":6.07,"l":6.04,"n":77,"o":6.05,"t":"2026-10-20T14:30:00Z","v":8946,"vw":6.046114},{"c":6.0509,"h":6.075,"l":6.04,"n":138,"o":6.06,"t":"2026-10-20T14:35:00Z","v":24586,"vw":6.056376},{"c":6.12,"h":6.12,"l":6.055,"n":113,"o":6.055,"t":"2026-10-20T14:40:00Z","v":4843,"vw":6.08304},{"c":6.13,"h":6.14,"l":6.11,"n":66,"o":6.11,"t":"2026-10-20T14:45:00Z","v":9039,"vw":6.127895},{"c":6.0601,"h":6.14,"l":6.0601,"n":110,"o":6.1216,"t":"2026-10-20T14:50:00Z","v":15364,"vw":6.090401},{"c":6.115,"h":6.15,"l":6.07,"n":210,"o":6.07,"t":"2026-10-20T14:55:00Z","v":35074,"vw":6.109961},{"c":6.12,"h":6.13,"l":6.115,"n":197,"o":6.115,"t":"2026-10-20T15:00:00Z","v":21967,"vw":6.123779},{"c":6.14,"h":6.14,"l":6.12,"n":435,"o":6.1299,"t":"2026-10-20T15:05:00Z","v":19649,"vw":6.122163},{"c":6.06,"h":6.13,"l":6.045,"n":177,"o":6.13,"t":"2026-10-20T15:10:00Z","v":7251,"vw":6.093939},{"c":6.085,"h":6.085,"l":6.045,"n":180,"o":6.045,"t":"2026-10-20T15:15:00Z","v":8475,"vw":6.071373},{"c":6.05,"h":6.07,"l":6.03,"n":97,"o":6.07,"t":"2026-10-20T15:20:00Z","v":11985,"vw":6.058016},{"c":6.08,"h":6.08,"l":6.065,"n":40,"o":6.065,"t":"2026-10-20T15:25:00Z","v":1250,"vw":6.074231},{"c":6.08,"h":6.08,"l":6.07,"n":99,"o":6.08,"t":"2026-10-20T15:30:00Z","v":5862,"vw":6.078945},{"c":6.075,"h":6.075,"l":6.055,"n":71,"o":6.06,"t":"2026-10-20T15:35:00Z","v":3047,"vw":6.064597},{"c":6.08,"h":6.098,"l":6.07,"n":54,"o":6.08,"t":"2026-10-20T15:40:00Z","v":3160,"vw":6.092092},{"c":6.05,"h":6.07,"l":6.05,"n":113,"o":6.07,"t":"2026-10-20T15:45:00Z","v":3005,"vw":6.055827},{"c":6.06,"h":6.06,"l":6.045,"n":67,"o":6.045,"t":"2026-10-20T15:50:00Z","v":2850,"vw":6.05367},{"c":6.09,"h":6.09,"l":6.065,"n":105,"o":6.07,"t":"2026-10-20T15:55:00Z","v":16464,"vw":6.077955},{"c":6.045,"h":6.08,"l":6.045,"n":127,"o":6.08,"t":"2026-10-20T16:00:00Z","v":9502,"vw":6.061153},{"c":6.05,"h":6.05,"l":6.05,"n":31,"o":6.05,"t":"2026-10-20T16:05:00Z","v":1156,"vw":6.05},{"c":6.04,"h":6.04,"l":6.03,"n":129,"o":6.04,"t":"2026-10-20T16:10:00Z","v":6665,"vw":6.038902},{"c":6.03,"h":6.05,"l":6.03,"n":94,"o":6.04,"t":"2026-10-20T16:15:00Z","v":3647,"vw":6.044917},{"c":6.065,"h":6.065,"l":6.03,"n":102,"o":6.03,"t":"2026-10-20T16:20:00Z","v":5772,"vw":6.054381},{"c":6.08,"h":6.08,"l":6.075,"n":47,"o":6.075,"t":"2026-10-20T16:25:00Z","v":1439,"vw":6.0785},{"c":6.08,"h":6.09,"l":6.08,"n":126,"o":6.08,"t":"2026-10-20T16:30:00Z","v":5419,"vw":6.084605},{"c":6.09,"h":6.09,"l":6.08,"n":22,"o":6.08,"t":"2026-10-20T16:35:00Z","v":1070,"vw":6.082667},{"c":6.0719,"h":6.08,"l":6.0719,"n":36,"o":6.08,"t":"2026-10-20T16:40:00Z","v":865,"vw":6.07352},{"c":6.0899,"h":6.0899,"l":6.07,"n":73,"o":6.08,"t":"2026-10-20T16:45:00Z","v":2376,"vw":6.077657},{"c":6.07,"h":6.08,"l":6.07,"n":73,"o":6.08,"t":"2026-10-20T16:50:00Z","v":2802,"vw":6.0745},{"c":6.06,"h":6.07,"l":6.06,"n":35,"o":6.07,"t":"2026-10-20T16:55:00Z","v":1728,"vw":6.061522},{"c":6.065,"h":6.07,"l":6.06,"n":50,"o":6.07,"t":"2026-10-20T17:00:00Z","v":2111,"vw":6.065935},{"c":6.065,"h":6.065,"l":6.06,"n":66,"o":6.065,"t":"2026-10-20T17:05:00Z","v":5725,"vw":6.063101},{"c":6.08,"h":6.09,"l":6.065,"n":107,"o":6.065,"t":"2026-10-20T17:10:00Z","v":8264,"vw":6.079567},{"c":6.105,"h":6.11,"l":6.09,"n":83,"o":6.09,"t":"2026-10-20T17:15:00Z","v":5275,"vw":6.103237},{"c":6.115,"h":6.115,"l":6.105,"n":76,"o":6.105,"t":"2026-10-20T17:20:00Z","v":5845,"vw":6.107974},{"c":6.11,"h":6.11,"l":6.1,"n":77,"o":6.11,"t":"2026-10-20T17:25:00Z","v":4681,"vw":6.10835},{"c":6.115,"h":6.115,"l":6.115,"n":11,"o":6.115,"t":"2026-10-20T17:30:00Z","v":868,"vw":6.115},{"c":6.12,"h":6.12,"l":6.115,"n":42,"o":6.115,"t":"2026-10-20T17:35:00Z","v":4171,"vw":6.115921},{"c":6.115,"h":6.12,"l":6.11,"n":25,"o":6.115,"t":"2026-10-20T17:40:00Z","v":1610,"vw":6.117083},{"c":6.12,"h":6.12,"l":6.115,"n":15,"o":6.115,"t":"2026-10-20T17:45:00Z","v":877,"vw":6.117143},{"c":6.175,"h":6.175,"l":6.115,"n":229,"o":6.12,"t":"2026-10-20T17:50:00Z","v":18795,"vw":6.136784},{"c":6.12,"h":6.165,"l":6.12,"n":201,"o":6.16,"t":"2026-10-20T17:55:00Z","v":17219,"vw":6.14352},{"c":6.14,"h":6.14,"l":6.13,"n":31,"o":6.13,"t":"2026-10-20T18:00:00Z","v":3221,"vw":6.136233},{"c":6.145,"h":6.145,"l":6.145,"n":24,"o":6.145,"t":"2026-10-20T18:05:00Z","v":1003,"vw":6.145},{"c":6.18,"h":6.18,"l":6.145,"n":121,"o":6.145,"t":"2026-10-20T18:10:00Z","v":7701,"vw":6.16171},{"c":6.18,"h":6.19,"l":6.17,"n":55,"o":6.19,"t":"2026-10-20T18:15:00Z","v":5150,"vw":6.179432},{"c":6.19,"h":6.2,"l":6.18,"n":82,"o":6.18,"t":"2026-10-20T18:20:00Z","v":3488,"vw":6.18761},{"c":6.19,"h":6.19,"l":6.18,"n":42,"o":6.19,"t":"2026-10-20T18:25:00Z","v":2170,"vw":6.181698},{"c":6.1,"h":6.17,"l":6.1,"n":185,"o":6.17,"t":"2026-10-20T18:30:00Z","v":17592,"vw":6.132907},{"c":6.105,"h":6.105,"l":6.09,"n":46,"o":6.09,"t":"2026-10-20T18:35:00Z","v":1656,"vw":6.098982},{"c":6.115,"h":6.115,"l":6.105,"n":33,"o":6.105,"t":"2026-10-20T18:40:00Z","v":1481,"vw":6.11125},{"c":6.12,"h":6.12,"l":6.11,"n":33,"o":6.115,"t":"2026-10-20T18:45:00Z","v":3309,"vw":6.113833},{"c":6.115,"h":6.125,"l":6.115,"n":52,"o":6.125,"t":"2026-10-20T18:50:00Z","v":3287,"vw":6.120438},{"c":6.12,"h":6.12,"l":6.12,"n":7,"o":6.12,"t":"2026-10-20T18:55:00Z","v":173,"vw":6.12},{"c":6.14,"h":6.14,"l":6.115,"n":100,"o":6.115,"t":"2026-10-20T19:00:00Z","v":7341,"vw":6.127043},{"c":6.14,"h":6.15,"l":6.1364,"n":25,"o":6.15,"t":"2026-10-20T19:05:00Z","v":2324,"vw":6.138762},{"c":6.13,"h":6.15,"l":6.13,"n":93,"o":6.14,"t":"2026-10-20T19:10:00Z","v":4625,"vw":6.139861},{"c":6.11,"h":6.12,"l":6.11,"n":39,"o":6.12,"t":"2026-10-20T19:15:00Z","v":1658,"vw":6.116818},{"c":6.11,"h":6.14,"l":6.11,"n":271,"o":6.11,"t":"2026-10-20T19:20:00Z","v":18116,"vw":6.12022},{"c":6.105,"h":6.11,"l":6.102,"n":41,"o":6.1079,"t":"2026-10-20T19:25:00Z","v":4290,"vw":6.106279},{"c":6.09,"h":6.1088,"l":6.085,"n":131,"o":6.105,"t":"2026-10-20T19:30:00Z","v":11794,"vw":6.097151},{"c":6.1,"h":6.11,"l":6.0966,"n":62,"o":6.1,"t":"2026-10-20T19:35:00Z","v":7916,"vw":6.100081},{"c":6.085,"h":6.1,"l":6.08,"n":111,"o":6.095,"t":"2026-10-20T19:40:00Z","v":10670,"vw":6.092982},{"c":6.06,"h":6.085,"l":6.06,"n":149,"o":6.085,"t":"2026-10-20T19:45:00Z","v":21838,"vw":6.074326},{"c":6.03,"h":6.07,"l":6.03,"n":312,"o":6.06,"t":"2026-10-20T19:50:00Z","v":39473,"vw":6.049293},{"c":6.03,"h":6.05,"l":6.01,"n":516,"o":6.035,"t":"2026-10-20T19:55:00Z","v":43241,"vw":6.034659},{"c":6.06,"h":6.06,"l":6.04,"n":9,"o":6.04,"t":"2026-10-20T20:00:00Z","v":84047,"vw":6.041242},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-20T21:00:00Z","v":6025,"vw":6.04},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-21T08:00:00Z","v":100,"vw":6.1},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-21T11:40:00Z","v":130,"vw":6.05},{"c":6.06,"h":6.06,"l":6.06,"n":3,"o":6.06,"t":"2026-10-21T12:30:00Z","v":229,"vw":6.06},{"c":6.15,"h":6.15,"l":6.1,"n":7,"o":6.12,"t":"2026-10-21T12:40:00Z","v":4491,"vw":6.135967},{"c":6.28,"h":6.28,"l":6.16,"n":3,"o":6.17,"t":"2026-10-21T13:00:00Z","v":850,"vw":6.198824},{"c":6.16,"h":6.17,"l":6.16,"n":10,"o":6.17,"t":"2026-10-21T13:10:00Z","v":1305,"vw":6.166836},{"c":6.1599,"h":6.1599,"l":6.1599,"n":1,"o":6.1599,"t":"2026-10-21T13:15:00Z","v":5000,"vw":6.1599},{"c":6.16,"h":6.16,"l":6.16,"n":2,"o":6.16,"t":"2026-10-21T13:20:00Z","v":1350,"vw":6.16},{"c":6.14,"h":6.15,"l":6.14,"n":8,"o":6.15,"t":"2026-10-21T13:25:00Z","v":654,"vw":6.144913},{"c":6.176,"h":6.2,"l":6.11,"n":216,"o":6.15,"t":"2026-10-21T13:30:00Z","v":22835,"vw":6.149927},{"c":6.265,"h":6.265,"l":6.175,"n":299,"o":6.175,"t":"2026-10-21T13:35:00Z","v":15219,"vw":6.218731},{"c":6.2799,"h":6.3,"l":6.2301,"n":226,"o":6.25,"t":"2026-10-21T13:40:00Z","v":21666,"vw":6.265552},{"c":6.2,"h":6.28,"l":6.2,"n":229,"o":6.28,"t":"2026-10-21T13:45:00Z","v":33422,"vw":6.251606},{"c":6.175,"h":6.25,"l":6.175,"n":273,"o":6.22,"t":"2026-10-21T13:50:00Z","v":6468,"vw":6.2117},{"c":6.135,"h":6.188,"l":6.135,"n":94,"o":6.188,"t":"2026-10-21T13:55:00Z","v":7078,"vw":6.157756},{"c":6.125,"h":6.17,"l":6.125,"n":317,"o":6.14,"t":"2026-10-21T14:00:00Z","v":6539,"vw":6.141753},{"c":6.135,"h":6.15,"l":6.105,"n":263,"o":6.105,"t":"2026-10-21T14:05:00Z","v":13687,"vw":6.129814},{"c":6.1275,"h":6.15,"l":6.12,"n":115,"o":6.14,"t":"2026-10-21T14:10:00Z","v":11408,"vw":6.129827},{"c":6.12,"h":6.125,"l":6.11,"n":143,"o":6.125,"t":"2026-10-21T14:15:00Z","v":13328,"vw":6.115584},{"c":6.115,"h":6.13,"l":6.11,"n":147,"o":6.11,"t":"2026-10-21T14:20:00Z","v":11588,"vw":6.114326},{"c":6.12,"h":6.13,"l":6.115,"n":489,"o":6.115,"t":"2026-10-21T14:25:00Z","v":32220,"vw":6.12281},{"c":6.12,"h":6.14,"l":6.12,"n":133,"o":6.12,"t":"2026-10-21T14:30:00Z","v":24741,"vw":6.122529},{"c":6.095,"h":6.11,"l":6.09,"n":128,"o":6.11,"t":"2026-10-21T14:35:00Z","v":11811,"vw":6.100084},{"c":6.1,"h":6.1,"l":6.09,"n":173,"o":6.1,"t":"2026-10-21T14:40:00Z","v":12756,"vw":6.099421},{"c":6.11,"h":6.11,"l":6.1,"n":49,"o":6.1,"t":"2026-10-21T14:45:00Z","v":3267,"vw":6.100683},{"c":6.065,"h":6.1,"l":6.06,"n":129,"o":6.1,"t":"2026-10-21T14:50:00Z","v":7068,"vw":6.087964},{"c":6.06,"h":6.065,"l":6.0502,"n":59,"o":6.065,"t":"2026-10-21T14:55:00Z","v":8490,"vw":6.05142},{"c":6.0158,"h":6.06,"l":6.0158,"n":177,"o":6.06,"t":"2026-10-21T15:00:00Z","v":14367,"vw":6.037379},{"c":6.0002,"h":6.015,"l":6,"n":65,"o":6.015,"t":"2026-10-21T15:05:00Z","v":12244,"vw":6.001133},{"c":6.01,"h":6.01,"l":6.01,"n":116,"o":6.01,"t":"2026-10-21T15:10:00Z","v":3485,"vw":6.01},{"c":6.015,"h":6.02,"l":6.01,"n":67,"o":6.01,"t":"2026-10-21T15:15:00Z","v":6618,"vw":6.017804},{"c":6.019,"h":6.019,"l":6.005,"n":88,"o":6.01,"t":"2026-10-21T15:20:00Z","v":4953,"vw":6.009825},{"c":6.01,"h":6.025,"l":6,"n":94,"o":6.02,"t":"2026-10-21T15:25:00Z","v":6856,"vw":6.015739},{"c":6,"h":6.01,"l":6,"n":99,"o":6,"t":"2026-10-21T15:30:00Z","v":3402,"vw":6.000769},{"c":5.975,"h":5.99,"l":5.975,"n":134,"o":5.99,"t":"2026-10-21T15:35:00Z","v":6792,"vw":5.976918},{"c":5.97,"h":5.98,"l":5.965,"n":89,"o":5.9672,"t":"2026-10-21T15:40:00Z","v":6432,"vw":5.96902},{"c":5.98,"h":5.98,"l":5.97,"n":79,"o":5.97,"t":"2026-10-21T15:45:00Z","v":4986,"vw":5.972476},{"c":5.97,"h":5.98,"l":5.97,"n":65,"o":5.97,"t":"2026-10-21T15:50:00Z","v":2171,"vw":5.972161},{"c":5.995,"h":6,"l":5.97,"n":147,"o":5.98,"t":"2026-10-21T15:55:00Z","v":6735,"vw":5.98268},{"c":5.98,"h":5.98,"l":5.975,"n":95,"o":5.98,"t":"2026-10-21T16:00:00Z","v":3449,"vw":5.977617},{"c":5.98,"h":5.99,"l":5.975,"n":69,"o":5.975,"t":"2026-10-21T16:05:00Z","v":1684,"vw":5.983789},{"c":5.98,"h":5.98,"l":5.97,"n":72,"o":5.97,"t":"2026-10-21T16:10:00Z","v":2831,"vw":5.973207},{"c":5.98,"h":5.99,"l":5.98,"n":76,"o":5.98,"t":"2026-10-21T16:15:00Z","v":2154,"vw":5.98125},{"c":5.97,"h":5.97,"l":5.97,"n":80,"o":5.97,"t":"2026-10-21T16:20:00Z","v":2852,"vw":5.97},{"c":5.98,"h":5.98,"l":5.97,"n":50,"o":5.97,"t":"2026-10-21T16:25:00Z","v":1530,"vw":5.97375},{"c":5.99,"h":5.99,"l":5.97,"n":84,"o":5.97,"t":"2026-10-21T16:30:00Z","v":3250,"vw":5.983673},{"c":6,"h":6.01,"l":5.99,"n":136,"o":5.99,"t":"2026-10-21T16:35:00Z","v":4575,"vw":5.998701},{"c":5.97,"h":6,"l":5.97,"n":145,"o":6,"t":"2026-10-21T16:40:00Z","v":20319,"vw":5.97738},{"c":5.976,"h":5.98,"l":5.97,"n":71,"o":5.97,"t":"2026-10-21T16:45:00Z","v":2346,"vw":5.973164},{"c":5.98,"h":5.9899,"l":5.97,"n":103,"o":5.98,"t":"2026-10-21T16:50:00Z","v":2298,"vw":5.981873},{"c":6,"h":6.01,"l":5.98,"n":118,"o":5.98,"t":"2026-10-21T16:55:00Z","v":4335,"vw":5.987792},{"c":6,"h":6,"l":6,"n":82,"o":6,"t":"2026-10-21T17:00:00Z","v":1737,"vw":6},{"c":5.99,"h":6,"l":5.99,"n":124,"o":6,"t":"2026-10-21T17:05:00Z","v":3146,"vw":5.991667},{"c":6,"h":6,"l":5.975,"n":121,"o":5.99,"t":"2026-10-21T17:10:00Z","v":11648,"vw":5.977724},{"c":5.95,"h":6,"l":5.95,"n":134,"o":6,"t":"2026-10-21T17:15:00Z","v":11858,"vw":5.981023},{"c":5.94,"h":5.94,"l":5.935,"n":56,"o":5.94,"t":"2026-10-21T17:20:00Z","v":1923,"vw":5.938472},{"c":5.93,"h":5.9399,"l":5.93,"n":116,"o":5.93,"t":"2026-10-21T17:25:00Z","v":9914,"vw":5.936283},{"c":5.93,"h":5.93,"l":5.93,"n":79,"o":5.93,"t":"2026-10-21T17:30:00Z","v":1313,"vw":5.93},{"c":5.94,"h":5.94,"l":5.92,"n":125,"o":5.93,"t":"2026-10-21T17:35:00Z","v":6077,"vw":5.932091},{"c":5.945,"h":5.95,"l":5.94,"n":82,"o":5.95,"t":"2026-10-21T17:40:00Z","v":2580,"vw":5.944967},{"c":5.93,"h":5.945,"l":5.93,"n":83,"o":5.9415,"t":"2026-10-21T17:45:00Z","v":4369,"vw":5.941314},{"c":5.92,"h":5.92,"l":5.92,"n":25,"o":5.92,"t":"2026-10-21T17:50:00Z","v":1152,"vw":5.92},{"c":5.925,"h":5.925,"l":5.92,"n":25,"o":5.92,"t":"2026-10-21T17:55:00Z","v":1129,"vw":5.922353},{"c":5.91,"h":5.92,"l":5.91,"n":161,"o":5.92,"t":"2026-10-21T18:00:00Z","v":16565,"vw":5.916574},{"c":5.89,"h":5.91,"l":5.89,"n":43,"o":5.91,"t":"2026-10-21T18:05:00Z","v":3281,"vw":5.896199},{"c":5.87,"h":5.89,"l":5.87,"n":56,"o":5.89,"t":"2026-10-21T18:10:00Z","v":2821,"vw":5.875858},{"c":5.885,"h":5.895,"l":5.87,"n":67,"o":5.87,"t":"2026-10-21T18:15:00Z","v":4918,"vw":5.886981},{"c":5.885,"h":5.9,"l":5.885,"n":29,"o":5.885,"t":"2026-10-21T18:20:00Z","v":4369,"vw":5.892964},{"c":5.89,"h":5.89,"l":5.8746,"n":101,"o":5.8746,"t":"2026-10-21T18:25:00Z","v":3888,"vw":5.877299},{"c":5.88,"h":5.89,"l":5.88,"n":64,"o":5.89,"t":"2026-10-21T18:30:00Z","v":3426,"vw":5.880909},{"c":5.88,"h":5.88,"l":5.87,"n":117,"o":5.87,"t":"2026-10-21T18:35:00Z","v":18380,"vw":5.87654},{"c":5.88,"h":5.89,"l":5.88,"n":98,"o":5.88,"t":"2026-10-21T18:40:00Z","v":2061,"vw":5.881976},{"c":5.86,"h":5.88,"l":5.86,"n":128,"o":5.88,"t":"2026-10-21T18:45:00Z","v":5714,"vw":5.872681},{"c":5.855,"h":5.86,"l":5.84,"n":111,"o":5.8501,"t":"2026-10-21T18:50:00Z","v":6444,"vw":5.849227},{"c":5.835,"h":5.85,"l":5.82,"n":221,"o":5.85,"t":"2026-10-21T18:55:00Z","v":19372,"vw":5.826273},{"c":5.84,"h":5.84,"l":5.825,"n":96,"o":5.83,"t":"2026-10-21T19:00:00Z","v":13264,"vw":5.830502},{"c":5.84,"h":5.84,"l":5.83,"n":114,"o":5.84,"t":"2026-10-21T19:05:00Z","v":9895,"vw":5.83203},{"c":5.83,"h":5.83,"l":5.81,"n":99,"o":5.83,"t":"2026-10-21T19:10:00Z","v":4611,"vw":5.820553},{"c":5.835,"h":5.84,"l":5.835,"n":81,"o":5.838,"t":"2026-10-21T19:15:00Z","v":3136,"vw":5.836059},{"c":5.81,"h":5.835,"l":5.8,"n":118,"o":5.835,"t":"2026-10-21T19:20:00Z","v":7395,"vw":5.81643},{"c":5.84,"h":5.845,"l":5.82,"n":89,"o":5.82,"t":"2026-10-21T19:25:00Z","v":5524,"vw":5.828794},{"c":5.848,"h":5.85,"l":5.835,"n":33,"o":5.835,"t":"2026-10-21T19:30:00Z","v":1381,"vw":5.844774},{"c":5.835,"h":5.84,"l":5.83,"n":106,"o":5.84,"t":"2026-10-21T19:35:00Z","v":5758,"vw":5.835441},{"c":5.82,"h":5.835,"l":5.81,"n":169,"o":5.835,"t":"2026-10-21T19:40:00Z","v":12223,"vw":5.820495},{"c":5.825,"h":5.83,"l":5.82,"n":79,"o":5.82,"t":"2026-10-21T19:45:00Z","v":11064,"vw":5.821413},{"c":5.84,"h":5.86,"l":5.83,"n":260,"o":5.83,"t":"2026-10-21T19:50:00Z","v":29612,"vw":5.844519},{"c":5.84,"h":5.85,"l":5.82,"n":547,"o":5.84,"t":"2026-10-21T19:55:00Z","v":38797,"vw":5.833648},{"c":5.84,"h":5.87,"l":5.84,"n":10,"o":5.84,"t":"2026-10-21T20:00:00Z","v":111386,"vw":5.841427},{"c":5.8147,"h":5.8147,"l":5.8147,"n":1,"o":5.8147,"t":"2026-10-21T20:10:00Z","v":725,"vw":5.8147},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-21T21:30:00Z","v":100,"vw":5.85},{"c":5.8118,"h":5.8118,"l":5.8118,"n":1,"o":5.8118,"t":"2026-10-21T22:00:00Z","v":293,"vw":5.8118},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-22T11:00:00Z","v":350,"vw":5.88},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-22T11:35:00Z","v":311,"vw":5.97},{"c":5.83,"h":5.83,"l":5.83,"n":3,"o":5.83,"t":"2026-10-22T11:40:00Z","v":466,"vw":5.83},{"c":6.1747,"h":6.1747,"l":5.88,"n":7,"o":5.88,"t":"2026-10-22T11:45:00Z","v":745,"vw":5.972382},{"c":6.17,"h":6.2,"l":6.17,"n":5,"o":6.2,"t":"2026-10-22T11:50:00Z","v":12392,"vw":6.172257},{"c":6.15,"h":6.15,"l":6,"n":3,"o":6,"t":"2026-10-22T11:55:00Z","v":335,"vw":6.069659},{"c":6.05,"h":6.12,"l":6.05,"n":7,"o":6.12,"t":"2026-10-22T12:00:00Z","v":701,"vw":6.073333},{"c":6.15,"h":6.15,"l":6.05,"n":6,"o":6.1335,"t":"2026-10-22T12:10:00Z","v":3237,"vw":6.133437},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-22T12:40:00Z","v":300,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":6,"o":6.05,"t":"2026-10-22T13:05:00Z","v":2488,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-22T13:10:00Z","v":150,"vw":6.05},{"c":6,"h":6,"l":6,"n":4,"o":6,"t":"2026-10-22T13:25:00Z","v":113,"vw":6},{"c":5.905,"h":5.905,"l":5.72,"n":164,"o":5.83,"t":"2026-10-22T13:30:00Z","v":25406,"vw":5.819392},{"c":5.92,"h":5.96,"l":5.8912,"n":95,"o":5.8912,"t":"2026-10-22T13:35:00Z","v":12441,"vw":5.937553},{"c":5.925,"h":5.945,"l":5.9,"n":94,"o":5.92,"t":"2026-10-22T13:40:00Z","v":1810,"vw":5.918064},{"c":5.925,"h":5.94,"l":5.9,"n":71,"o":5.94,"t":"2026-10-22T13:45:00Z","v":7317,"vw":5.915685},{"c":5.975,"h":5.975,"l":5.925,"n":33,"o":5.93,"t":"2026-10-22T13:50:00Z","v":8312,"vw":5.940254},{"c":5.955,"h":5.98,"l":5.935,"n":95,"o":5.98,"t":"2026-10-22T13:55:00Z","v":19369,"vw":5.955519},{"c":5.95,"h":5.985,"l":5.94,"n":49,"o":5.94,"t":"2026-10-22T14:00:00Z","v":5308,"vw":5.957657},{"c":5.92,"h":5.94,"l":5.92,"n":51,"o":5.94,"t":"2026-10-22T14:05:00Z","v":1288,"vw":5.930972},{"c":5.88,"h":5.935,"l":5.88,"n":138,"o":5.935,"t":"2026-10-22T14:10:00Z","v":3582,"vw":5.903259},{"c":5.85,"h":5.87,"l":5.85,"n":21,"o":5.855,"t":"2026-10-22T14:15:00Z","v":1832,"vw":5.85926},{"c":5.86,"h":5.88,"l":5.84,"n":47,"o":5.88,"t":"2026-10-22T14:20:00Z","v":2140,"vw":5.860714},{"c":5.84,"h":5.8501,"l":5.83,"n":57,"o":5.85,"t":"2026-10-22T14:25:00Z","v":3263,"vw":5.845007},{"c":5.83,"h":5.845,"l":5.82,"n":60,"o":5.832,"t":"2026-10-22T14:30:00Z","v":2999,"vw":5.833307},{"c":5.85,"h":5.855,"l":5.83,"n":82,"o":5.83,"t":"2026-10-22T14:35:00Z","v":4067,"vw":5.842603},{"c":5.88,"h":5.88,"l":5.86,"n":49,"o":5.86,"t":"2026-10-22T14:40:00Z","v":1312,"vw":5.87},{"c":5.86,"h":5.88,"l":5.86,"n":56,"o":5.88,"t":"2026-10-22T14:45:00Z","v":3285,"vw":5.87018},{"c":5.865,"h":5.865,"l":5.86,"n":53,"o":5.86,"t":"2026-10-22T14:50:00Z","v":2444,"vw":5.864323},{"c":5.835,"h":5.85,"l":5.835,"n":73,"o":5.85,"t":"2026-10-22T14:55:00Z","v":4319,"vw":5.847289},{"c":5.795,"h":5.83,"l":5.795,"n":61,"o":5.8201,"t":"2026-10-22T15:00:00Z","v":2932,"vw":5.817343},{"c":5.79,"h":5.8048,"l":5.785,"n":40,"o":5.8048,"t":"2026-10-22T15:05:00Z","v":1603,"vw":5.79542},{"c":5.775,"h":5.8,"l":5.76,"n":89,"o":5.785,"t":"2026-10-22T15:10:00Z","v":3069,"vw":5.773547},{"c":5.79,"h":5.79,"l":5.77,"n":61,"o":5.7705,"t":"2026-10-22T15:15:00Z","v":4995,"vw":5.774291},{"c":5.78,"h":5.79,"l":5.78,"n":84,"o":5.79,"t":"2026-10-22T15:20:00Z","v":3010,"vw":5.787541},{"c":5.79,"h":5.79,"l":5.7819,"n":53,"o":5.785,"t":"2026-10-22T15:25:00Z","v":3191,"vw":5.785032},{"c":5.795,"h":5.795,"l":5.785,"n":78,"o":5.795,"t":"2026-10-22T15:30:00Z","v":2458,"vw":5.790621},{"c":5.78,"h":5.8,"l":5.78,"n":64,"o":5.795,"t":"2026-10-22T15:35:00Z","v":1553,"vw":5.785625},{"c":5.775,"h":5.775,"l":5.77,"n":22,"o":5.775,"t":"2026-10-22T15:40:00Z","v":1206,"vw":5.773158},{"c":5.78,"h":5.7849,"l":5.76,"n":34,"o":5.76,"t":"2026-10-22T15:45:00Z","v":3310,"vw":5.777224},{"c":5.78,"h":5.78,"l":5.775,"n":48,"o":5.775,"t":"2026-10-22T15:50:00Z","v":2684,"vw":5.778382},{"c":5.78,"h":5.785,"l":5.78,"n":62,"o":5.78,"t":"2026-10-22T15:55:00Z","v":2853,"vw":5.782359},{"c":5.7899,"h":5.7899,"l":5.775,"n":29,"o":5.78,"t":"2026-10-22T16:00:00Z","v":1910,"vw":5.785106},{"c":5.7676,"h":5.7681,"l":5.76,"n":48,"o":5.765,"t":"2026-10-22T16:05:00Z","v":1310,"vw":5.765},{"c":5.7701,"h":5.785,"l":5.77,"n":57,"o":5.77,"t":"2026-10-22T16:10:00Z","v":3624,"vw":5.775251},{"c":5.8,"h":5.805,"l":5.79,"n":61,"o":5.79,"t":"2026-10-22T16:15:00Z","v":3287,"vw":5.796455},{"c":5.805,"h":5.82,"l":5.805,"n":23,"o":5.82,"t":"2026-10-22T16:20:00Z","v":391,"vw":5.8125},{"c":5.81,"h":5.82,"l":5.805,"n":23,"o":5.805,"t":"2026-10-22T16:25:00Z","v":1423,"vw":5.807823},{"c":5.76,"h":5.81,"l":5.76,"n":107,"o":5.81,"t":"2026-10-22T16:30:00Z","v":3347,"vw":5.789344},{"c":5.75,"h":5.765,"l":5.75,"n":77,"o":5.765,"t":"2026-10-22T16:35:00Z","v":2936,"vw":5.752914},{"c":5.755,"h":5.755,"l":5.75,"n":37,"o":5.75,"t":"2026-10-22T16:40:00Z","v":1636,"vw":5.751479},{"c":5.71,"h":5.74,"l":5.7,"n":112,"o":5.74,"t":"2026-10-22T16:45:00Z","v":6114,"vw":5.729321},{"c":5.74,"h":5.74,"l":5.72,"n":30,"o":5.72,"t":"2026-10-22T16:50:00Z","v":1122,"vw":5.728986},{"c":5.735,"h":5.75,"l":5.73,"n":121,"o":5.73,"t":"2026-10-22T16:55:00Z","v":8299,"vw":5.739417},{"c":5.7,"h":5.735,"l":5.7,"n":64,"o":5.735,"t":"2026-10-22T17:00:00Z","v":2776,"vw":5.712857},{"c":5.71,"h":5.71,"l":5.7,"n":81,"o":5.705,"t":"2026-10-22T17:05:00Z","v":3281,"vw":5.704132},{"c":5.725,"h":5.725,"l":5.71,"n":59,"o":5.71,"t":"2026-10-22T17:10:00Z","v":6626,"vw":5.719809},{"c":5.73,"h":5.74,"l":5.72,"n":191,"o":5.73,"t":"2026-10-22T17:15:00Z","v":11702,"vw":5.727984},{"c":5.71,"h":5.72,"l":5.71,"n":131,"o":5.72,"t":"2026-10-22T17:20:00Z","v":3492,"vw":5.711186},{"c":5.69,"h":5.7,"l":5.69,"n":40,"o":5.7,"t":"2026-10-22T17:25:00Z","v":1634,"vw":5.699117},{"c":5.675,"h":5.7,"l":5.675,"n":63,"o":5.7,"t":"2026-10-22T17:30:00Z","v":5636,"vw":5.692089},{"c":5.74,"h":5.74,"l":5.68,"n":66,"o":5.69,"t":"2026-10-22T17:35:00Z","v":4056,"vw":5.699001},{"c":5.72,"h":5.73,"l":5.72,"n":59,"o":5.73,"t":"2026-10-22T17:40:00Z","v":4011,"vw":5.721971},{"c":5.699,"h":5.73,"l":5.67,"n":417,"o":5.73,"t":"2026-10-22T17:45:00Z","v":23074,"vw":5.687168},{"c":5.69,"h":5.69,"l":5.6808,"n":49,"o":5.69,"t":"2026-10-22T17:50:00Z","v":1116,"vw":5.685007},{"c":5.698,"h":5.698,"l":5.69,"n":65,"o":5.69,"t":"2026-10-22T17:55:00Z","v":1656,"vw":5.693859},{"c":5.6701,"h":5.68,"l":5.6701,"n":97,"o":5.68,"t":"2026-10-22T18:00:00Z","v":1082,"vw":5.677324},{"c":5.71,"h":5.71,"l":5.68,"n":74,"o":5.68,"t":"2026-10-22T18:05:00Z","v":3103,"vw":5.692773},{"c":5.7017,"h":5.715,"l":5.69,"n":100,"o":5.69,"t":"2026-10-22T18:10:00Z","v":5572,"vw":5.707156},{"c":5.71,"h":5.71,"l":5.68,"n":115,"o":5.71,"t":"2026-10-22T18:15:00Z","v":13283,"vw":5.687971},{"c":5.725,"h":5.73,"l":5.7199,"n":38,"o":5.7199,"t":"2026-10-22T18:20:00Z","v":1268,"vw":5.723867},{"c":5.715,"h":5.725,"l":5.715,"n":10,"o":5.725,"t":"2026-10-22T18:25:00Z","v":259,"vw":5.72},{"c":5.705,"h":5.71,"l":5.69,"n":91,"o":5.7,"t":"2026-10-22T18:30:00Z","v":4987,"vw":5.701819},{"c":5.715,"h":5.72,"l":5.705,"n":48,"o":5.705,"t":"2026-10-22T18:35:00Z","v":1426,"vw":5.714011},{"c":5.71,"h":5.72,"l":5.71,"n":110,"o":5.715,"t":"2026-10-22T18:40:00Z","v":9504,"vw":5.711547},{"c":5.6975,"h":5.72,"l":5.6975,"n":48,"o":5.72,"t":"2026-10-22T18:45:00Z","v":1838,"vw":5.707329},{"c":5.7,"h":5.7,"l":5.7,"n":14,"o":5.7,"t":"2026-10-22T18:50:00Z","v":313,"vw":5.7},{"c":5.69,"h":5.71,"l":5.69,"n":47,"o":5.7,"t":"2026-10-22T18:55:00Z","v":2421,"vw":5.699608},{"c":5.69,"h":5.69,"l":5.68,"n":28,"o":5.68,"t":"2026-10-22T19:00:00Z","v":1863,"vw":5.68484},{"c":5.71,"h":5.71,"l":5.7,"n":53,"o":5.7,"t":"2026-10-22T19:05:00Z","v":2703,"vw":5.701163},{"c":5.715,"h":5.715,"l":5.7,"n":55,"o":5.7,"t":"2026-10-22T19:10:00Z","v":2087,"vw":5.710909},{"c":5.72,"h":5.72,"l":5.715,"n":32,"o":5.715,"t":"2026-10-22T19:15:00Z","v":1408,"vw":5.719375},{"c":5.71,"h":5.71,"l":5.7,"n":50,"o":5.71,"t":"2026-10-22T19:20:00Z","v":2935,"vw":5.707648},{"c":5.72,"h":5.73,"l":5.7001,"n":85,"o":5.72,"t":"2026-10-22T19:25:00Z","v":7631,"vw":5.723538},{"c":5.702,"h":5.72,"l":5.702,"n":82,"o":5.72,"t":"2026-10-22T19:30:00Z","v":5508,"vw":5.710353},{"c":5.69,"h":5.7,"l":5.69,"n":73,"o":5.7,"t":"2026-10-22T19:35:00Z","v":6670,"vw":5.693005},{"c":5.7,"h":5.71,"l":5.69,"n":67,"o":5.7,"t":"2026-10-22T19:40:00Z","v":5959,"vw":5.7},{"c":5.709,"h":5.709,"l":5.685,"n":114,"o":5.7,"t":"2026-10-22T19:45:00Z","v":6950,"vw":5.692746},{"c":5.74,"h":5.74,"l":5.71,"n":139,"o":5.71,"t":"2026-10-22T19:50:00Z","v":10214,"vw":5.730416},{"c":5.715,"h":5.73,"l":5.71,"n":503,"o":5.73,"t":"2026-10-22T19:55:00Z","v":26711,"vw":5.723474},{"c":5.73,"h":5.75,"l":5.73,"n":14,"o":5.73,"t":"2026-10-22T20:00:00Z","v":105479,"vw":5.731132},{"c":5.75,"h":5.76,"l":5.75,"n":2,"o":5.76,"t":"2026-10-22T20:20:00Z","v":400,"vw":5.7575},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-22T21:40:00Z","v":100,"vw":5.81},{"c":5.75,"h":5.76,"l":5.75,"n":5,"o":5.75,"t":"2026-10-22T21:50:00Z","v":775,"vw":5.752581}],"history":[{"c":5.2,"h":5.696,"l":5.162,"n":2898,"o":5.66,"t":"2024-10-21T04:00:00Z","v":305630,"vw":5.273942},{"c":5.2,"h":5.28,"l":5.025,"n":2552,"o":5.15,"t":"2024-10-22T04:00:00Z","v":349140,"vw":5.113696},{"c":4.99,"h":5.39,"l":4.92,"n":2229,"o":5.19,"t":"2024-10-23T04:00:00Z","v":175188,"vw":5.054725},{"c":4.97,"h":5.106,"l":4.87,"n":2173,"o":4.98,"t":"2024-10-24T04:00:00Z","v":180800,"vw":4.968769},{"c":5.12,"h":5.29,"l":4.89,"n":2320,"o":5.02,"t":"2024-10-25T04:00:00Z","v":199389,"vw":5.140175},{"c":5.32,"h":5.49,"l":5.16,"n":1913,"o":5.16,"t":"2024-10-28T04:00:00Z","v":161083,"vw":5.313057},{"c":5.35,"h":5.36,"l":5.12,"n":2024,"o":5.21,"t":"2024-10-29T04:00:00Z","v":168365,"vw":5.259003},{"c":5.32,"h":5.6903,"l":5.31,"n":2420,"o":5.34,"t":"2024-10-30T04:00:00Z","v":202812,"vw":5.469042},{"c":4.78,"h":5.36,"l":4.75,"n":2621,"o":5.3,"t":"2024-10-31T04:00:00Z","v":253972,"vw":4.922292},{"c":4.89,"h":4.94,"l":4.8,"n":1940,"o":4.83,"t":"2024-11-01T04:00:00Z","v":165431,"vw":4.864237},{"c":5.16,"h":5.3297,"l":4.78,"n":3344,"o":4.91,"t":"2024-11-04T05:00:00Z","v":260399,"vw":5.147228},{"c":5.09,"h":5.26,"l":4.99,"n":2771,"o":5.16,"t":"2024-11-05T05:00:00Z","v":211375,"vw":5.113284},{"c":5.13,"h":5.49,"l":5.1,"n":4193,"o":5.23,"t":"2024-11-06T05:00:00Z","v":324291,"vw":5.268825},{"c":5.26,"h":5.61,"l":5.16,"n":3672,"o":5.16,"t":"2024-11-07T05:00:00Z","v":407274,"vw":5.363204},{"c":5.29,"h":5.39,"l":5.0102,"n":2349,"o":5.25,"t":"2024-11-08T05:00:00Z","v":235361,"vw":5.138818},{"c":5.53,"h":5.615,"l":5.27,"n":2055,"o":5.37,"t":"2024-11-11T05:00:00Z","v":143479,"vw":5.436713},{"c":5.22,"h":5.5,"l":5.1,"n":3176,"o":5.49,"t":"2024-11-12T05:00:00Z","v":308729,"vw":5.281143},{"c":5.06,"h":5.37,"l":5.06,"n":1542,"o":5.25,"t":"2024-11-13T05:00:00Z","v":161592,"vw":5.142398},{"c":4.8,"h":5.27,"l":4.78,"n":2439,"o":5.23,"t":"2024-11-14T05:00:00Z","v":244988,"vw":4.931122},{"c":4.35,"h":4.85,"l":4.3,"n":2794,"o":4.85,"t":"2024-11-15T05:00:00Z","v":280159,"vw":4.451829},{"c":4.405,"h":4.556,"l":4.3,"n":2638,"o":4.51,"t":"2024-11-18T05:00:00Z","v":258384,"vw":4.414557},{"c":4.08,"h":4.29,"l":3.94,"n":5613,"o":4.29,"t":"2024-11-19T05:00:00Z","v":522540,"vw":4.060532},{"c":4.12,"h":4.3409,"l":4.0461,"n":2684,"o":4.2,"t":"2024-11-20T05:00:00Z","v":264093,"vw":4.152806},{"c":3.99,"h":4.17,"l":3.95,"n":2888,"o":4.17,"t":"2024-11-21T05:00:00Z","v":325124,"vw":4.036129},{"c":4.39,"h":4.42,"l":3.92,"n":3185,"o":4,"t":"2024-11-22T05:00:00Z","v":270312,"vw":4.244928},{"c":5.11,"h":5.23,"l":4.46,"n":6098,"o":4.52,"t":"2024-11-25T05:00:00Z","v":511266,"vw":5.012825},{"c":5.06,"h":5.58,"l":5.0101,"n":6390,"o":5.09,"t":"2024-11-26T05:00:00Z","v":392784,"vw":5.316574},{"c":5.43,"h":5.5,"l":4.88,"n":5053,"o":4.88,"t":"2024-11-27T05:00:00Z","v":371762,"vw":5.274836},{"c":5.77,"h":5.94,"l":5.39,"n":3808,"o":5.49,"t":"2024-11-29T05:00:00Z","v":296981,"vw":5.722511},{"c":6.49,"h":7.2,"l":5.95,"n":17279,"o":5.96,"t":"2024-12-02T05:00:00Z","v":1067245,"vw":6.740965},{"c":5.37,"h":6.89,"l":5.3,"n":8819,"o":6.75,"t":"2024-12-03T05:00:00Z","v":566928,"vw":5.727579},{"c":4.95,"h":5.4,"l":4.9301,"n":4761,"o":5.4,"t":"2024-12-04T05:00:00Z","v":347087,"vw":5.051257},{"c":4.65,"h":4.995,"l":4.55,"n":5278,"o":4.95,"t":"2024-12-05T05:00:00Z","v":358606,"vw":4.724499},{"c":4.55,"h":4.7584,"l":4.5,"n":5357,"o":4.72,"t":"2024-12-06T05:00:00Z","v":348826,"vw":4.584155},{"c":4.86,"h":5.225,"l":4.57,"n":7921,"o":4.59,"t":"2024-12-09T05:00:00Z","v":673351,"vw":4.932389},{"c":4.59,"h":4.96,"l":4.56,"n":3757,"o":4.86,"t":"2024-12-10T05:00:00Z","v":274010,"vw":4.719321},{"c":4.69,"h":4.82,"l":4.5,"n":4100,"o":4.75,"t":"2024-12-11T05:00:00Z","v":304657,"vw":4.660609},{"c":4.46,"h":4.775,"l":4.46,"n":2961,"o":4.61,"t":"2024-12-12T05:00:00Z","v":223977,"vw":4.514278},{"c":4.42,"h":4.585,"l":4.25,"n":3843,"o":4.45,"t":"2024-12-13T05:00:00Z","v":305001,"vw":4.381309},{"c":4.24,"h":4.6,"l":4.18,"n":3959,"o":4.44,"t":"2024-12-16T05:00:00Z","v":296865,"vw":4.327786},{"c":4.19,"h":4.28,"l":4.03,"n":3358,"o":4.21,"t":"2024-12-17T05:00:00Z","v":294480,"vw":4.145452},{"c":3.79,"h":4.28,"l":3.77,"n":3848,"o":4.26,"t":"2024-12-18T05:00:00Z","v":351865,"vw":3.930762},{"c":3.87,"h":3.87,"l":3.625,"n":4171,"o":3.85,"t":"2024-12-19T05:00:00Z","v":398589,"vw":3.767204},{"c":4,"h":4.09,"l":3.76,"n":5871,"o":3.82,"t":"2024-12-20T05:00:00Z","v":1404265,"vw":3.992296},{"c":3.92,"h":4,"l":3.82,"n":2710,"o":4,"t":"2024-12-23T05:00:00Z","v":183381,"vw":3.908309},{"c":3.96,"h":3.98,"l":3.73,"n":1269,"o":3.9,"t":"2024-12-24T05:00:00Z","v":117486,"vw":3.879939},{"c":3.98,"h":4.08,"l":3.85,"n":2570,"o":3.86,"t":"2024-12-26T05:00:00Z","v":157241,"vw":3.974815},{"c":3.99,"h":4.0734,"l":3.88,"n":2577,"o":3.93,"t":"2024-12-27T05:00:00Z","v":140734,"vw":3.942797},{"c":3.645,"h":3.97,"l":3.54,"n":4336,"o":3.97,"t":"2024-12-30T05:00:00Z","v":573665,"vw":3.662044},{"c":3.74,"h":3.78,"l":3.62,"n":2143,"o":3.67,"t":"2024-12-31T05:00:00Z","v":188321,"vw":3.71669},{"c":3.92,"h":4.16,"l":3.7205,"n":2871,"o":3.81,"t":"2025-01-02T05:00:00Z","v":216452,"vw":3.953914},{"c":4.1,"h":4.26,"l":3.8714,"n":3735,"o":3.93,"t":"2025-01-03T05:00:00Z","v":393619,"vw":4.075432},{"c":3.81,"h":4.17,"l":3.78,"n":2943,"o":4.16,"t":"2025-01-06T05:00:00Z","v":231636,"vw":3.939511},{"c":3.86,"h":3.93,"l":3.78,"n":2476,"o":3.81,"t":"2025-01-07T05:00:00Z","v":210494,"vw":3.861277},{"c":3.8,"h":4.09,"l":3.67,"n":3276,"o":4.09,"t":"2025-01-08T05:00:00Z","v":264174,"vw":3.805903},{"c":3.45,"h":3.7,"l":3.41,"n":3747,"o":3.7,"t":"2025-01-10T05:00:00Z","v":389646,"vw":3.488241},{"c":3.29,"h":3.5,"l":3.275,"n":3469,"o":3.48,"t":"2025-01-13T05:00:00Z","v":357776,"vw":3.34345},{"c":3.33,"h":3.455,"l":3.295,"n":3523,"o":3.34,"t":"2025-01-14T05:00:00Z","v":277898,"vw":3.356904},{"c":3.29,"h":3.4688,"l":3.27,"n":2626,"o":3.42,"t":"2025-01-15T05:00:00Z","v":177691,"vw":3.343091},{"c":3.43,"h":3.4674,"l":3.24,"n":3249,"o":3.27,"t":"2025-01-16T05:00:00Z","v":290751,"vw":3.384737},{"c":3.33,"h":3.525,"l":3.295,"n":2926,"o":3.51,"t":"2025-01-17T05:00:00Z","v":183493,"vw":3.395548},{"c":3.34,"h":3.44,"l":3.22,"n":3177,"o":3.35,"t":"2025-01-21T05:00:00Z","v":232568,"vw":3.326246},{"c":3.29,"h":3.4999,"l":3.29,"n":2182,"o":3.34,"t":"2025-01-22T05:00:00Z","v":262829,"vw":3.388388},{"c":3.39,"h":3.525,"l":3.15,"n":3314,"o":3.25,"t":"2025-01-23T05:00:00Z","v":496270,"vw":3.393907},{"c":3.6,"h":3.9499,"l":3.33,"n":6182,"o":3.37,"t":"2025-01-24T05:00:00Z","v":2873748,"vw":3.501053},{"c":3.59,"h":4.0593,"l":3.535,"n":3968,"o":3.6,"t":"2025-01-27T05:00:00Z","v":402966,"vw":3.727447},{"c":3.57,"h":3.68,"l":3.45,"n":2723,"o":3.57,"t":"2025-01-28T05:00:00Z","v":266265,"vw":3.561499},{"c":3.24,"h":3.64,"l":3.24,"n":2643,"o":3.54,"t":"2025-01-29T05:00:00Z","v":304857,"vw":3.358195},{"c":3.31,"h":3.47,"l":3.16,"n":3217,"o":3.27,"t":"2025-01-30T05:00:00Z","v":413651,"vw":3.313426},{"c":3.24,"h":3.54,"l":3.215,"n":4165,"o":3.35,"t":"2025-01-31T05:00:00Z","v":535137,"vw":3.312813},{"c":3.1,"h":3.28,"l":3.06,"n":3378,"o":3.2,"t":"2025-02-03T05:00:00Z","v":365472,"vw":3.141264},{"c":3.07,"h":3.21,"l":3.02,"n":3339,"o":3.12,"t":"2025-02-04T05:00:00Z","v":435641,"vw":3.080222},{"c":3.27,"h":3.4,"l":3.0901,"n":3720,"o":3.1,"t":"2025-02-05T05:00:00Z","v":409622,"vw":3.269631},{"c":3.11,"h":3.2633,"l":3.1,"n":1474,"o":3.25,"t":"2025-02-06T05:00:00Z","v":112688,"vw":3.173732},{"c":3,"h":3.11,"l":3,"n":2039,"o":3.1,"t":"2025-02-07T05:00:00Z","v":176748,"vw":3.03154},{"c":3.01,"h":3.06,"l":2.965,"n":1890,"o":3,"t":"2025-02-10T05:00:00Z","v":216554,"vw":3.006431},{"c":2.93,"h":3.07,"l":2.9148,"n":2329,"o":2.98,"t":"2025-02-11T05:00:00Z","v":221528,"vw":2.962592},{"c":2.66,"h":2.945,"l":2.645,"n":5303,"o":2.9,"t":"2025-02-12T05:00:00Z","v":797499,"vw":2.729726},{"c":3.04,"h":3.18,"l":2.66,"n":4245,"o":2.66,"t":"2025-02-13T05:00:00Z","v":463487,"vw":3.023314},{"c":3.03,"h":3.2397,"l":3.01,"n":3004,"o":3.06,"t":"2025-02-14T05:00:00Z","v":295875,"vw":3.112583},{"c":2.97,"h":3.14,"l":2.935,"n":2794,"o":3.1,"t":"2025-02-18T05:00:00Z","v":337033,"vw":3.004113},{"c":2.89,"h":3.0599,"l":2.87,"n":3150,"o":2.97,"t":"2025-02-19T05:00:00Z","v":325161,"vw":2.947652},{"c":2.84,"h":3.1052,"l":2.83,"n":2358,"o":2.89,"t":"2025-02-20T05:00:00Z","v":185324,"vw":2.865879},{"c":2.78,"h":2.89,"l":2.71,"n":2856,"o":2.88,"t":"2025-02-21T05:00:00Z","v":347615,"vw":2.787126},{"c":2.9,"h":2.93,"l":2.675,"n":3280,"o":2.79,"t":"2025-02-24T05:00:00Z","v":300064,"vw":2.815683},{"c":2.9,"h":2.92,"l":2.68,"n":3795,"o":2.9,"t":"2025-02-25T05:00:00Z","v":397745,"vw":2.812179},{"c":2.82,"h":3.03,"l":2.805,"n":2634,"o":2.87,"t":"2025-02-26T05:00:00Z","v":219358,"vw":2.896285},{"c":2.8,"h":2.86,"l":2.71,"n":1967,"o":2.82,"t":"2025-02-27T05:00:00Z","v":133147,"vw":2.781247},{"c":2.84,"h":2.8498,"l":2.72,"n":2068,"o":2.78,"t":"2025-02-28T05:00:00Z","v":175833,"vw":2.81738},{"c":2.59,"h":2.91,"l":2.59,"n":2600,"o":2.87,"t":"2025-03-03T05:00:00Z","v":319628,"vw":2.671927},{"c":2.63,"h":2.71,"l":2.501,"n":2383,"o":2.52,"t":"2025-03-04T05:00:00Z","v":269833,"vw":2.587249},{"c":2.66,"h":2.78,"l":2.54,"n":2852,"o":2.78,"t":"2025-03-05T05:00:00Z","v":256856,"vw":2.604817},{"c":2.6,"h":2.67,"l":2.5753,"n":2189,"o":2.58,"t":"2025-03-06T05:00:00Z","v":175679,"vw":2.601861},{"c":2.6,"h":2.68,"l":2.5,"n":3528,"o":2.61,"t":"2025-03-07T05:00:00Z","v":261495,"vw":2.580493},{"c":2.53,"h":2.66,"l":2.51,"n":3165,"o":2.62,"t":"2025-03-10T04:00:00Z","v":211869,"vw":2.565775},{"c":2.56,"h":2.6,"l":2.43,"n":2596,"o":2.57,"t":"2025-03-11T04:00:00Z","v":228842,"vw":2.502965},{"c":2.53,"h":2.6,"l":2.49,"n":3543,"o":2.58,"t":"2025-03-12T04:00:00Z","v":296604,"vw":2.542043},{"c":2.5,"h":2.615,"l":2.375,"n":2921,"o":2.54,"t":"2025-03-13T04:00:00Z","v":320095,"vw":2.450684},{"c":2.5,"h":2.65,"l":2.42,"n":2204,"o":2.56,"t":"2025-03-14T04:00:00Z","v":226744,"vw":2.48209},{"c":2.54,"h":2.62,"l":2.5,"n":2846,"o":2.5,"t":"2025-03-17T04:00:00Z","v":305740,"vw":2.572299},{"c":2.45,"h":2.519,"l":2.42,"n":2311,"o":2.5,"t":"2025-03-18T04:00:00Z","v":282811,"vw":2.447523},{"c":2.37,"h":2.47,"l":2.335,"n":3119,"o":2.44,"t":"2025-03-19T04:00:00Z","v":361103,"vw":2.390467},{"c":2.27,"h":2.43,"l":2.25,"n":3850,"o":2.37,"t":"2025-03-20T04:00:00Z","v":429557,"vw":2.296893},{"c":2.38,"h":2.455,"l":2.2,"n":5602,"o":2.24,"t":"2025-03-21T04:00:00Z","v":470927,"vw":2.352244},{"c":2.35,"h":2.4349,"l":2.27,"n":2973,"o":2.4,"t":"2025-03-24T04:00:00Z","v":236145,"vw":2.320752},{"c":2.3,"h":2.385,"l":2.29,"n":2579,"o":2.32,"t":"2025-03-25T04:00:00Z","v":208195,"vw":2.338376},{"c":2.5,"h":2.52,"l":2.29,"n":5065,"o":2.29,"t":"2025-03-26T04:00:00Z","v":281306,"vw":2.421569},{"c":2.355,"h":2.57,"l":2.34,"n":3032,"o":2.57,"t":"2025-03-27T04:00:00Z","v":194807,"vw":2.394013},{"c":2,"h":2.43,"l":1.99,"n":5494,"o":2.35,"t":"2025-03-28T04:00:00Z","v":820981,"vw":2.138722},{"c":1.93,"h":2.03,"l":1.9,"n":4163,"o":2,"t":"2025-03-31T04:00:00Z","v":408910,"vw":1.963191},{"c":1.98,"h":2.08,"l":1.88,"n":2980,"o":1.91,"t":"2025-04-01T04:00:00Z","v":310407,"vw":1.963402},{"c":2.15,"h":2.16,"l":1.92,"n":3674,"o":2,"t":"2025-04-02T04:00:00Z","v":277915,"vw":2.073638},{"c":1.97,"h":2.1,"l":1.935,"n":2281,"o":2,"t":"2025-04-03T04:00:00Z","v":243276,"vw":2.021589},{"c":1.98,"h":2,"l":1.855,"n":3594,"o":1.91,"t":"2025-04-04T04:00:00Z","v":334576,"vw":1.9366},{"c":1.91,"h":2.075,"l":1.79,"n":2953,"o":1.88,"t":"2025-04-07T04:00:00Z","v":349292,"vw":1.914537},{"c":1.87,"h":2.02,"l":1.83,"n":2435,"o":2.01,"t":"2025-04-08T04:00:00Z","v":254648,"vw":1.887841},{"c":1.94,"h":2.07,"l":1.81,"n":2359,"o":1.86,"t":"2025-04-09T04:00:00Z","v":254523,"vw":1.93017},{"c":1.87,"h":1.94,"l":1.805,"n":1837,"o":1.94,"t":"2025-04-10T04:00:00Z","v":173064,"vw":1.861657},{"c":2.06,"h":2.06,"l":1.84,"n":1935,"o":1.89,"t":"2025-04-11T04:00:00Z","v":167487,"vw":1.97142},{"c":2.23,"h":2.27,"l":2,"n":2664,"o":2.1,"t":"2025-04-14T04:00:00Z","v":284194,"vw":2.172201},{"c":1.985,"h":2.2556,"l":1.9749,"n":2068,"o":2.21,"t":"2025-04-15T04:00:00Z","v":195601,"vw":2.036123},{"c":1.83,"h":2.02,"l":1.82,"n":1997,"o":1.98,"t":"2025-04-16T04:00:00Z","v":222489,"vw":1.884148},{"c":1.86,"h":1.95,"l":1.78,"n":2667,"o":1.82,"t":"2025-04-17T04:00:00Z","v":286269,"vw":1.825467},{"c":1.99,"h":2.05,"l":1.82,"n":1722,"o":1.82,"t":"2025-04-21T04:00:00Z","v":263617,"vw":1.959476},{"c":2.1,"h":2.115,"l":1.92,"n":2222,"o":2,"t":"2025-04-22T04:00:00Z","v":298485,"vw":2.049419},{"c":2.13,"h":2.23,"l":2.085,"n":1995,"o":2.17,"t":"2025-04-23T04:00:00Z","v":227532,"vw":2.127146},{"c":2.14,"h":2.19,"l":2.02,"n":2237,"o":2.14,"t":"2025-04-24T04:00:00Z","v":303505,"vw":2.11467},{"c":2.1,"h":2.2185,"l":2.065,"n":1720,"o":2.11,"t":"2025-04-25T04:00:00Z","v":153952,"vw":2.114724},{"c":2.05,"h":2.125,"l":1.9996,"n":1730,"o":2.11,"t":"2025-04-28T04:00:00Z","v":119463,"vw":2.058727},{"c":2.04,"h":2.13,"l":2.03,"n":1704,"o":2.04,"t":"2025-04-29T04:00:00Z","v":83985,"vw":2.066659},{"c":2.31,"h":2.32,"l":2,"n":2212,"o":2.02,"t":"2025-04-30T04:00:00Z","v":243581,"vw":2.214691},{"c":2.22,"h":2.38,"l":2.19,"n":1793,"o":2.3,"t":"2025-05-01T04:00:00Z","v":249486,"vw":2.271202},{"c":2.28,"h":2.37,"l":2.2228,"n":1522,"o":2.3,"t":"2025-05-02T04:00:00Z","v":108808,"vw":2.277494},{"c":2.13,"h":2.28,"l":2.12,"n":1607,"o":2.25,"t":"2025-05-05T04:00:00Z","v":188936,"vw":2.166117},{"c":2.01,"h":2.16,"l":1.92,"n":2055,"o":2.11,"t":"2025-05-06T04:00:00Z","v":276371,"vw":1.997795},{"c":2.02,"h":2.08,"l":1.95,"n":1718,"o":2.04,"t":"2025-05-07T04:00:00Z","v":169598,"vw":2.01701},{"c":2.13,"h":2.14,"l":1.96,"n":1318,"o":2.02,"t":"2025-05-08T04:00:00Z","v":118586,"vw":2.097315},{"c":2.11,"h":2.2,"l":2.05,"n":1314,"o":2.13,"t":"2025-05-09T04:00:00Z","v":138630,"vw":2.102045},{"c":2.21,"h":2.24,"l":2.14,"n":1934,"o":2.19,"t":"2025-05-12T04:00:00Z","v":221059,"vw":2.181464},{"c":2.32,"h":2.32,"l":2.16,"n":3543,"o":2.21,"t":"2025-05-13T04:00:00Z","v":351816,"vw":2.258876},{"c":2.15,"h":2.3695,"l":2.06,"n":2109,"o":2.32,"t":"2025-05-14T04:00:00Z","v":301105,"vw":2.148261},{"c":2.18,"h":2.185,"l":2.06,"n":2901,"o":2.13,"t":"2025-05-15T04:00:00Z","v":377136,"vw":2.134652},{"c":2.32,"h":2.41,"l":2.27,"n":4204,"o":2.3,"t":"2025-05-16T04:00:00Z","v":648174,"vw":2.318718},{"c":2.07,"h":2.33,"l":2.06,"n":3659,"o":2.27,"t":"2025-05-19T04:00:00Z","v":342475,"vw":2.157285},{"c":2.39,"h":2.4199,"l":2.07,"n":4059,"o":2.14,"t":"2025-05-20T04:00:00Z","v":1009335,"vw":2.240851},{"c":2.21,"h":2.4238,"l":2.16,"n":3548,"o":2.4,"t":"2025-05-21T04:00:00Z","v":510208,"vw":2.244784},{"c":2.47,"h":2.49,"l":2.19,"n":3356,"o":2.19,"t":"2025-05-22T04:00:00Z","v":549285,"vw":2.386885},{"c":2.27,"h":2.475,"l":2.24,"n":3923,"o":2.38,"t":"2025-05-23T04:00:00Z","v":524822,"vw":2.323243},{"c":2.58,"h":2.82,"l":2.4523,"n":7898,"o":2.49,"t":"2025-05-27T04:00:00Z","v":1065933,"vw":2.635475},{"c":2.55,"h":2.728,"l":2.4266,"n":3297,"o":2.728,"t":"2025-05-28T04:00:00Z","v":295719,"vw":2.548573},{"c":2.63,"h":2.6823,"l":2.5209,"n":2674,"o":2.552,"t":"2025-05-29T04:00:00Z","v":262461,"vw":2.59931},{"c":2.55,"h":2.635,"l":2.47,"n":1857,"o":2.6,"t":"2025-05-30T04:00:00Z","v":187872,"vw":2.538042},{"c":2.65,"h":2.765,"l":2.55,"n":2953,"o":2.59,"t":"2025-06-02T04:00:00Z","v":245807,"vw":2.670664},{"c":2.79,"h":2.8198,"l":2.6,"n":3577,"o":2.66,"t":"2025-06-03T04:00:00Z","v":356410,"vw":2.748556},{"c":2.85,"h":2.885,"l":2.745,"n":2465,"o":2.81,"t":"2025-06-04T04:00:00Z","v":211646,"vw":2.830803},{"c":2.94,"h":3.16,"l":2.7,"n":4262,"o":2.86,"t":"2025-06-05T04:00:00Z","v":650214,"vw":2.991982},{"c":3.39,"h":3.415,"l":3.02,"n":3383,"o":3.02,"t":"2025-06-06T04:00:00Z","v":528731,"vw":3.267717},{"c":3.45,"h":3.48,"l":3.18,"n":3295,"o":3.45,"t":"2025-06-09T04:00:00Z","v":320718,"vw":3.352383},{"c":3.6,"h":3.82,"l":3.47,"n":4595,"o":3.48,"t":"2025-06-10T04:00:00Z","v":661239,"vw":3.656241},{"c":3.31,"h":3.82,"l":3.29,"n":6658,"o":3.66,"t":"2025-06-11T04:00:00Z","v":625801,"vw":3.589378},{"c":3.46,"h":3.575,"l":3.18,"n":3075,"o":3.21,"t":"2025-06-12T04:00:00Z","v":388003,"vw":3.437844},{"c":3.22,"h":3.505,"l":3.21,"n":2567,"o":3.34,"t":"2025-06-13T04:00:00Z","v":288522,"vw":3.37137},{"c":3.15,"h":3.4199,"l":3.07,"n":2796,"o":3.26,"t":"2025-06-16T04:00:00Z","v":287993,"vw":3.17468},{"c":2.96,"h":3.245,"l":2.93,"n":2519,"o":3.11,"t":"2025-06-17T04:00:00Z","v":196198,"vw":3.03794},{"c":2.91,"h":3.04,"l":2.86,"n":3204,"o":2.96,"t":"2025-06-18T04:00:00Z","v":247434,"vw":2.941333},{"c":3.07,"h":3.15,"l":2.9219,"n":2926,"o":2.94,"t":"2025-06-20T04:00:00Z","v":413385,"vw":3.0385},{"c":3.22,"h":3.31,"l":2.96,"n":4005,"o":3.07,"t":"2025-06-23T04:00:00Z","v":470295,"vw":3.109891},{"c":3.19,"h":3.37,"l":3.12,"n":3645,"o":3.36,"t":"2025-06-24T04:00:00Z","v":324079,"vw":3.223101},{"c":3.07,"h":3.305,"l":2.97,"n":4560,"o":3.18,"t":"2025-06-25T04:00:00Z","v":472822,"vw":3.154147},{"c":3.47,"h":3.605,"l":3.1,"n":6148,"o":3.15,"t":"2025-06-26T04:00:00Z","v":852401,"vw":3.366609},{"c":3.28,"h":3.75,"l":3.235,"n":5687,"o":3.55,"t":"2025-06-27T04:00:00Z","v":3718787,"vw":3.34561},{"c":3.07,"h":3.36,"l":3.05,"n":4885,"o":3.2,"t":"2025-06-30T04:00:00Z","v":452829,"vw":3.15451},{"c":2.77,"h":3.04,"l":2.755,"n":3830,"o":3.04,"t":"2025-07-01T04:00:00Z","v":476443,"vw":2.887239},{"c":2.825,"h":2.975,"l":2.71,"n":4540,"o":2.77,"t":"2025-07-02T04:00:00Z","v":638091,"vw":2.846368},{"c":2.81,"h":2.97,"l":2.76,"n":3178,"o":2.87,"t":"2025-07-03T04:00:00Z","v":537924,"vw":2.873349},{"c":2.55,"h":2.85,"l":2.53,"n":2772,"o":2.81,"t":"2025-07-07T04:00:00Z","v":464275,"vw":2.67356},{"c":2.82,"h":2.825,"l":2.52,"n":3211,"o":2.55,"t":"2025-07-08T04:00:00Z","v":374796,"vw":2.71042},{"c":3.11,"h":3.15,"l":2.78,"n":4679,"o":2.83,"t":"2025-07-09T04:00:00Z","v":692231,"vw":2.970232},{"c":3.57,"h":3.66,"l":3.0698,"n":6061,"o":3.12,"t":"2025-07-10T04:00:00Z","v":897073,"vw":3.478401},{"c":4.03,"h":4.06,"l":3.43,"n":5923,"o":3.57,"t":"2025-07-11T04:00:00Z","v":826730,"vw":3.83237},{"c":4.395,"h":4.45,"l":3.9302,"n":6025,"o":4.01,"t":"2025-07-14T04:00:00Z","v":724080,"vw":4.232097},{"c":3.82,"h":4.44,"l":3.72,"n":3988,"o":4.42,"t":"2025-07-15T04:00:00Z","v":463842,"vw":3.983802},{"c":4.07,"h":4.1,"l":3.63,"n":5523,"o":3.9,"t":"2025-07-16T04:00:00Z","v":552029,"vw":3.94619},{"c":4.07,"h":4.095,"l":3.91,"n":2845,"o":4.05,"t":"2025-07-17T04:00:00Z","v":262043,"vw":4.025416},{"c":3.9,"h":4.16,"l":3.8,"n":1768,"o":4.09,"t":"2025-07-18T04:00:00Z","v":170625,"vw":3.951237},{"c":3.87,"h":4.0127,"l":3.84,"n":1969,"o":3.9,"t":"2025-07-21T04:00:00Z","v":104358,"vw":3.893113},{"c":4.1,"h":4.13,"l":3.84,"n":2072,"o":3.87,"t":"2025-07-22T04:00:00Z","v":124254,"vw":4.003294},{"c":4.33,"h":4.39,"l":3.98,"n":2698,"o":4.1,"t":"2025-07-23T04:00:00Z","v":254297,"vw":4.293418},{"c":4.24,"h":4.35,"l":4.2,"n":2279,"o":4.25,"t":"2025-07-24T04:00:00Z","v":195646,"vw":4.274323},{"c":4.33,"h":4.36,"l":4.11,"n":1486,"o":4.23,"t":"2025-07-25T04:00:00Z","v":125786,"vw":4.264698},{"c":4.33,"h":4.58,"l":4.288,"n":2435,"o":4.33,"t":"2025-07-28T04:00:00Z","v":261253,"vw":4.434039},{"c":3.85,"h":4.48,"l":3.8396,"n":2793,"o":4.34,"t":"2025-07-29T04:00:00Z","v":266485,"vw":4.047151},{"c":3.76,"h":4.0286,"l":3.72,"n":2205,"o":3.94,"t":"2025-07-30T04:00:00Z","v":137460,"vw":3.868941},{"c":3.57,"h":3.8007,"l":3.56,"n":2755,"o":3.7,"t":"2025-07-31T04:00:00Z","v":177701,"vw":3.684689},{"c":3.44,"h":3.56,"l":3.4,"n":2109,"o":3.52,"t":"2025-08-01T04:00:00Z","v":109586,"vw":3.464867},{"c":3.37,"h":3.4721,"l":3.36,"n":1818,"o":3.44,"t":"2025-08-04T04:00:00Z","v":135308,"vw":3.420206},{"c":3.41,"h":3.49,"l":3.31,"n":1625,"o":3.39,"t":"2025-08-05T04:00:00Z","v":190798,"vw":3.40175},{"c":3.33,"h":3.42,"l":3.25,"n":1722,"o":3.42,"t":"2025-08-06T04:00:00Z","v":121191,"vw":3.314175},{"c":3.31,"h":3.44,"l":3.27,"n":3406,"o":3.34,"t":"2025-08-07T04:00:00Z","v":365697,"vw":3.341115},{"c":3.24,"h":3.43,"l":3.23,"n":2284,"o":3.34,"t":"2025-08-08T04:00:00Z","v":176559,"vw":3.308923},{"c":3.1,"h":3.28,"l":3.07,"n":2513,"o":3.23,"t":"2025-08-11T04:00:00Z","v":272030,"vw":3.166951},{"c":3.02,"h":3.1,"l":2.8,"n":4100,"o":3.1,"t":"2025-08-12T04:00:00Z","v":688982,"vw":2.957358},{"c":3.47,"h":3.52,"l":2.955,"n":5490,"o":3.04,"t":"2025-08-13T04:00:00Z","v":514556,"vw":3.29533},{"c":3.54,"h":3.54,"l":3.33,"n":3967,"o":3.45,"t":"2025-08-14T04:00:00Z","v":256816,"vw":3.437146},{"c":3.51,"h":3.76,"l":3.4981,"n":2415,"o":3.55,"t":"2025-08-15T04:00:00Z","v":284730,"vw":3.625287},{"c":3.54,"h":3.87,"l":3.5,"n":2633,"o":3.51,"t":"2025-08-18T04:00:00Z","v":426118,"vw":3.624304},{"c":3.3,"h":3.575,"l":3.27,"n":2696,"o":3.56,"t":"2025-08-19T04:00:00Z","v":225246,"vw":3.370404},{"c":3.43,"h":3.7441,"l":3.3,"n":2556,"o":3.7441,"t":"2025-08-20T04:00:00Z","v":235449,"vw":3.44341},{"c":3.58,"h":3.58,"l":3.27,"n":1994,"o":3.34,"t":"2025-08-21T04:00:00Z","v":225793,"vw":3.42376},{"c":3.85,"h":3.9825,"l":3.5,"n":3434,"o":3.66,"t":"2025-08-22T04:00:00Z","v":632666,"vw":3.834883},{"c":3.81,"h":4,"l":3.73,"n":1304,"o":3.97,"t":"2025-08-25T04:00:00Z","v":177928,"vw":3.834937},{"c":3.78,"h":3.83,"l":3.6413,"n":1705,"o":3.8,"t":"2025-08-26T04:00:00Z","v":115669,"vw":3.773558},{"c":3.69,"h":3.8605,"l":3.65,"n":1914,"o":3.82,"t":"2025-08-27T04:00:00Z","v":240111,"vw":3.720765},{"c":3.7,"h":3.88,"l":3.66,"n":2062,"o":3.73,"t":"2025-08-28T04:00:00Z","v":164238,"vw":3.770726},{"c":3.7,"h":4.0402,"l":3.685,"n":2198,"o":3.9,"t":"2025-08-29T04:00:00Z","v":303805,"vw":3.865549},{"c":3.59,"h":4.11,"l":3.575,"n":2158,"o":3.79,"t":"2025-09-02T04:00:00Z","v":202030,"vw":3.63592},{"c":3.72,"h":3.7588,"l":3.55,"n":2625,"o":3.55,"t":"2025-09-03T04:00:00Z","v":243102,"vw":3.648894},{"c":3.63,"h":3.7789,"l":3.55,"n":2415,"o":3.72,"t":"2025-09-04T04:00:00Z","v":225777,"vw":3.610009},{"c":3.94,"h":3.94,"l":3.6,"n":2158,"o":3.68,"t":"2025-09-05T04:00:00Z","v":217368,"vw":3.788284},{"c":3.9,"h":3.92,"l":3.717,"n":2904,"o":3.92,"t":"2025-09-08T04:00:00Z","v":285309,"vw":3.850856},{"c":4.1,"h":4.1,"l":3.74,"n":2895,"o":3.93,"t":"2025-09-09T04:00:00Z","v":331497,"vw":3.912253},{"c":4.02,"h":4.1,"l":3.9402,"n":2847,"o":4.1,"t":"2025-09-10T04:00:00Z","v":299475,"vw":4.029241},{"c":4.155,"h":4.29,"l":4.02,"n":2796,"o":4.06,"t":"2025-09-11T04:00:00Z","v":280631,"vw":4.129769},{"c":3.92,"h":4.18,"l":3.89,"n":2951,"o":4.18,"t":"2025-09-12T04:00:00Z","v":281031,"vw":3.983194},{"c":3.91,"h":4.03,"l":3.78,"n":2734,"o":4,"t":"2025-09-15T04:00:00Z","v":350020,"vw":3.894683},{"c":3.87,"h":4.1,"l":3.85,"n":1907,"o":3.89,"t":"2025-09-16T04:00:00Z","v":217037,"vw":4.003503},{"c":4.37,"h":4.4399,"l":3.95,"n":4759,"o":4,"t":"2025-09-17T04:00:00Z","v":519308,"vw":4.263629},{"c":5.01,"h":5.04,"l":4.4,"n":5097,"o":4.43,"t":"2025-09-18T04:00:00Z","v":764305,"vw":4.779648},{"c":5.8,"h":5.99,"l":5.13,"n":10401,"o":5.16,"t":"2025-09-19T04:00:00Z","v":1526537,"vw":5.676404},{"c":6.52,"h":6.6,"l":5.27,"n":9719,"o":5.77,"t":"2025-09-22T04:00:00Z","v":1014900,"vw":6.121579},{"c":6.31,"h":6.8833,"l":6.14,"n":5519,"o":6.7,"t":"2025-09-23T04:00:00Z","v":718818,"vw":6.434892},{"c":6.44,"h":7.1874,"l":6.215,"n":9428,"o":6.24,"t":"2025-09-24T04:00:00Z","v":957418,"vw":6.652826},{"c":6.35,"h":6.52,"l":6.05,"n":3464,"o":6.4,"t":"2025-09-25T04:00:00Z","v":284837,"vw":6.295781},{"c":6.1,"h":6.4,"l":5.86,"n":3892,"o":6.4,"t":"2025-09-26T04:00:00Z","v":398825,"vw":6.087446},{"c":5.94,"h":6.2399,"l":5.84,"n":2480,"o":6.1,"t":"2025-09-29T04:00:00Z","v":218217,"vw":6.028829},{"c":6,"h":6.15,"l":5.8105,"n":1788,"o":5.86,"t":"2025-09-30T04:00:00Z","v":181740,"vw":5.939655},{"c":5.97,"h":6.2496,"l":5.94,"n":3524,"o":5.96,"t":"2025-10-01T04:00:00Z","v":258336,"vw":6.098072},{"c":6.08,"h":6.1782,"l":5.91,"n":2479,"o":6.05,"t":"2025-10-02T04:00:00Z","v":174340,"vw":6.020636},{"c":5.52,"h":6.25,"l":5.46,"n":5655,"o":6.11,"t":"2025-10-03T04:00:00Z","v":546863,"vw":5.756136},{"c":5.89,"h":5.93,"l":5.56,"n":4609,"o":5.6,"t":"2025-10-06T04:00:00Z","v":302006,"vw":5.733909},{"c":5.41,"h":5.95,"l":5.3,"n":6867,"o":5.95,"t":"2025-10-07T04:00:00Z","v":580749,"vw":5.459297},{"c":7.18,"h":7.7299,"l":5.935,"n":52552,"o":5.98,"t":"2025-10-08T04:00:00Z","v":6641267,"vw":7.139654},{"c":7.06,"h":7.69,"l":6.9,"n":9947,"o":7.58,"t":"2025-10-09T04:00:00Z","v":952315,"vw":7.169214},{"c":6.63,"h":7.23,"l":6.6,"n":8011,"o":7.03,"t":"2025-10-10T04:00:00Z","v":645489,"vw":6.877261},{"c":6.93,"h":6.94,"l":6.5,"n":4001,"o":6.62,"t":"2025-10-13T04:00:00Z","v":320824,"vw":6.761002},{"c":6.76,"h":7.09,"l":6.51,"n":8864,"o":6.68,"t":"2025-10-14T04:00:00Z","v":623172,"vw":6.876467},{"c":7.26,"h":7.6,"l":6.82,"n":5843,"o":6.85,"t":"2025-10-15T04:00:00Z","v":767429,"vw":7.159653},{"c":7.01,"h":7.4,"l":6.98,"n":4223,"o":7.25,"t":"2025-10-16T04:00:00Z","v":299201,"vw":7.114766},{"c":6.63,"h":7,"l":6.5424,"n":5255,"o":6.7,"t":"2025-10-17T04:00:00Z","v":407002,"vw":6.707171},{"c":7.5,"h":7.6,"l":6.78,"n":5877,"o":6.86,"t":"2025-10-20T04:00:00Z","v":601630,"vw":7.382037},{"c":7.14,"h":7.57,"l":7.03,"n":5581,"o":7.57,"t":"2025-10-21T04:00:00Z","v":382644,"vw":7.170213},{"c":6.67,"h":7.12,"l":6.41,"n":6532,"o":7,"t":"2025-10-22T04:00:00Z","v":518509,"vw":6.620958},{"c":6.4,"h":6.9975,"l":6.3,"n":5310,"o":6.81,"t":"2025-10-23T04:00:00Z","v":271316,"vw":6.495522},{"c":7.44,"h":7.55,"l":6.38,"n":8001,"o":6.45,"t":"2025-10-24T04:00:00Z","v":897949,"vw":7.158837},{"c":7.81,"h":8.4471,"l":7.7,"n":11181,"o":7.88,"t":"2025-10-27T04:00:00Z","v":1200488,"vw":7.940027},{"c":7.61,"h":8,"l":7.54,"n":6841,"o":7.81,"t":"2025-10-28T04:00:00Z","v":554577,"vw":7.70259},{"c":7.17,"h":8.11,"l":6.964,"n":28524,"o":8,"t":"2025-10-29T04:00:00Z","v":2690134,"vw":7.458085},{"c":6.75,"h":7.68,"l":6.66,"n":8184,"o":7.25,"t":"2025-10-30T04:00:00Z","v":798758,"vw":7.069186},{"c":6.97,"h":7.05,"l":6.61,"n":4648,"o":6.75,"t":"2025-10-31T04:00:00Z","v":368133,"vw":6.924127},{"c":6.88,"h":7.1922,"l":6.6,"n":7445,"o":7.05,"t":"2025-11-03T05:00:00Z","v":721428,"vw":6.974523},{"c":6.36,"h":6.93,"l":6.3,"n":5330,"o":6.67,"t":"2025-11-04T05:00:00Z","v":416906,"vw":6.547974},{"c":6.95,"h":7.04,"l":6.36,"n":7246,"o":6.42,"t":"2025-11-05T05:00:00Z","v":544655,"vw":6.793213},{"c":7.09,"h":7.27,"l":6.7003,"n":6141,"o":6.88,"t":"2025-11-06T05:00:00Z","v":486668,"vw":7.039096},{"c":6.58,"h":6.99,"l":6.2,"n":10601,"o":6.93,"t":"2025-11-07T05:00:00Z","v":868541,"vw":6.487689},{"c":6.39,"h":6.89,"l":6.25,"n":5194,"o":6.75,"t":"2025-11-10T05:00:00Z","v":418046,"vw":6.470888},{"c":7,"h":7.04,"l":6.26,"n":4507,"o":6.36,"t":"2025-11-11T05:00:00Z","v":289383,"vw":6.840929},{"c":7.33,"h":7.4,"l":6.976,"n":6782,"o":7.18,"t":"2025-11-12T05:00:00Z","v":467582,"vw":7.210035},{"c":6.48,"h":7.387,"l":6.39,"n":9916,"o":7.23,"t":"2025-11-13T05:00:00Z","v":2440265,"vw":6.984035},{"c":6.88,"h":7.25,"l":6.39,"n":5338,"o":6.4,"t":"2025-11-14T05:00:00Z","v":388462,"vw":6.96133},{"c":7.16,"h":7.2,"l":6.6622,"n":5828,"o":6.75,"t":"2025-11-17T05:00:00Z","v":318424,"vw":7.071538},{"c":7.83,"h":8,"l":6.9201,"n":8214,"o":7.04,"t":"2025-11-18T05:00:00Z","v":1640063,"vw":7.339583},{"c":8.23,"h":8.25,"l":7.56,"n":7514,"o":8,"t":"2025-11-19T05:00:00Z","v":748516,"vw":8.020974},{"c":7.44,"h":8.41,"l":7.365,"n":7161,"o":8.41,"t":"2025-11-20T05:00:00Z","v":658526,"vw":7.825246},{"c":7.09,"h":7.49,"l":6.975,"n":6324,"o":7.39,"t":"2025-11-21T05:00:00Z","v":451802,"vw":7.164728},{"c":7.49,"h":7.5299,"l":6.94,"n":4929,"o":7.14,"t":"2025-11-24T05:00:00Z","v":350456,"vw":7.333743},{"c":7.39,"h":7.69,"l":7.01,"n":6112,"o":7.5,"t":"2025-11-25T05:00:00Z","v":386200,"vw":7.242288},{"c":7.68,"h":7.78,"l":7.34,"n":4770,"o":7.39,"t":"2025-11-26T05:00:00Z","v":283680,"vw":7.564499},{"c":7.67,"h":7.82,"l":7.55,"n":3312,"o":7.74,"t":"2025-11-28T05:00:00Z","v":208723,"vw":7.687567},{"c":6.73,"h":7.605,"l":6.64,"n":7129,"o":7.55,"t":"2025-12-01T05:00:00Z","v":631039,"vw":6.909225},{"c":6.56,"h":6.92,"l":6.45,"n":5613,"o":6.8,"t":"2025-12-02T05:00:00Z","v":470735,"vw":6.592004},{"c":7.18,"h":7.19,"l":6.53,"n":5220,"o":6.56,"t":"2025-12-03T05:00:00Z","v":384019,"vw":6.929813},{"c":7.84,"h":8.19,"l":7.22,"n":8311,"o":7.25,"t":"2025-12-04T05:00:00Z","v":728285,"vw":7.874516},{"c":7.8,"h":8.08,"l":7.77,"n":4234,"o":7.96,"t":"2025-12-05T05:00:00Z","v":268307,"vw":7.91989},{"c":8.27,"h":8.29,"l":7.62,"n":6312,"o":7.68,"t":"2025-12-08T05:00:00Z","v":474525,"vw":8.09322},{"c":7.91,"h":8.36,"l":7.87,"n":5285,"o":8.22,"t":"2025-12-09T05:00:00Z","v":393475,"vw":8.126748},{"c":8.18,"h":8.3,"l":7.8,"n":4888,"o":7.9,"t":"2025-12-10T05:00:00Z","v":289215,"vw":8.118072},{"c":8.36,"h":8.37,"l":7.92,"n":3371,"o":8.1,"t":"2025-12-11T05:00:00Z","v":213881,"vw":8.188793},{"c":8.78,"h":9.75,"l":8.45,"n":11461,"o":8.56,"t":"2025-12-12T05:00:00Z","v":1105789,"vw":9.213048},{"c":10.82,"h":13.67,"l":10.4,"n":251852,"o":12.2,"t":"2025-12-15T05:00:00Z","v":19449405,"vw":11.633266},{"c":10.24,"h":11.44,"l":9.9603,"n":22535,"o":10.7,"t":"2025-12-16T05:00:00Z","v":2001282,"vw":10.541338},{"c":6.91,"h":7.41,"l":6.72,"n":82827,"o":6.91,"t":"2025-12-17T05:00:00Z","v":15579768,"vw":7.083363},{"c":7,"h":7.3,"l":6.58,"n":26336,"o":7.08,"t":"2025-12-18T05:00:00Z","v":4513355,"vw":6.95023},{"c":7.19,"h":7.4,"l":7.02,"n":17534,"o":7.07,"t":"2025-12-19T05:00:00Z","v":2244046,"vw":7.212247},{"c":8.13,"h":8.3866,"l":7.185,"n":26534,"o":7.28,"t":"2025-12-22T05:00:00Z","v":3369571,"vw":7.91165},{"c":8.88,"h":9.1,"l":8.07,"n":19934,"o":8.11,"t":"2025-12-23T05:00:00Z","v":2220451,"vw":8.71153},{"c":8.99,"h":9.23,"l":8.7636,"n":10897,"o":8.86,"t":"2025-12-24T05:00:00Z","v":860034,"vw":9.040808},{"c":9.4,"h":9.44,"l":8.71,"n":11137,"o":8.99,"t":"2025-12-26T05:00:00Z","v":1072499,"vw":9.101693},{"c":9.49,"h":9.7399,"l":9.01,"n":11939,"o":9.21,"t":"2025-12-29T05:00:00Z","v":1215221,"vw":9.405938},{"c":9.35,"h":9.6207,"l":9.2,"n":7567,"o":9.45,"t":"2025-12-30T05:00:00Z","v":536045,"vw":9.310367},{"c":9.4,"h":9.44,"l":9.131,"n":8911,"o":9.37,"t":"2025-12-31T05:00:00Z","v":770917,"vw":9.323183},{"c":8.77,"h":9.55,"l":8.5,"n":11840,"o":9.5,"t":"2026-01-02T05:00:00Z","v":1288978,"vw":8.821116},{"c":8.13,"h":8.9599,"l":7.775,"n":14980,"o":8.88,"t":"2026-01-05T05:00:00Z","v":1397907,"vw":8.107644},{"c":7.94,"h":8.255,"l":7.7696,"n":9184,"o":8.11,"t":"2026-01-06T05:00:00Z","v":1284081,"vw":7.941328},{"c":8.7,"h":8.9,"l":7.98,"n":14403,"o":7.98,"t":"2026-01-07T05:00:00Z","v":1051300,"vw":8.522706},{"c":8.45,"h":8.9,"l":8.26,"n":10119,"o":8.63,"t":"2026-01-08T05:00:00Z","v":819434,"vw":8.549775},{"c":8.32,"h":8.7498,"l":8.31,"n":7927,"o":8.6,"t":"2026-01-09T05:00:00Z","v":585735,"vw":8.474084},{"c":8.23,"h":8.41,"l":7.79,"n":9528,"o":8.3,"t":"2026-01-12T05:00:00Z","v":883214,"vw":8.04968},{"c":8.66,"h":8.7,"l":8.04,"n":5963,"o":8.33,"t":"2026-01-13T05:00:00Z","v":486498,"vw":8.41812},{"c":9.16,"h":9.78,"l":8.55,"n":14346,"o":8.66,"t":"2026-01-14T05:00:00Z","v":1412209,"vw":9.178987},{"c":8.72,"h":9.32,"l":8.52,"n":8552,"o":9.32,"t":"2026-01-15T05:00:00Z","v":622213,"vw":8.759706},{"c":8.36,"h":8.8999,"l":8.325,"n":8248,"o":8.75,"t":"2026-01-16T05:00:00Z","v":571729,"vw":8.599981},{"c":9.02,"h":9.16,"l":8.04,"n":13844,"o":8.06,"t":"2026-01-20T05:00:00Z","v":1013543,"vw":8.815584},{"c":9.48,"h":9.5,"l":8.75,"n":12642,"o":9.04,"t":"2026-01-21T05:00:00Z","v":1297441,"vw":9.231049},{"c":10.51,"h":10.55,"l":9.53,"n":14128,"o":9.53,"t":"2026-01-22T05:00:00Z","v":1270560,"vw":10.187474},{"c":9.76,"h":10.5,"l":9.72,"n":7137,"o":10.39,"t":"2026-01-23T05:00:00Z","v":546075,"vw":10.002681},{"c":8.88,"h":9.7,"l":8.8,"n":11725,"o":9.7,"t":"2026-01-26T05:00:00Z","v":1174552,"vw":9.078796},{"c":9.28,"h":9.56,"l":8.91,"n":8689,"o":8.91,"t":"2026-01-27T05:00:00Z","v":849102,"vw":9.359905},{"c":8.38,"h":9.3962,"l":8.215,"n":11046,"o":9.36,"t":"2026-01-28T05:00:00Z","v":1308183,"vw":8.575058},{"c":8.21,"h":8.49,"l":8.03,"n":6553,"o":8.44,"t":"2026-01-29T05:00:00Z","v":700399,"vw":8.162987},{"c":8.01,"h":8.28,"l":7.665,"n":9448,"o":8.24,"t":"2026-01-30T05:00:00Z","v":1240947,"vw":7.91266},{"c":8.33,"h":8.68,"l":7.82,"n":7110,"o":7.94,"t":"2026-02-02T05:00:00Z","v":689879,"vw":8.394465},{"c":8.33,"h":8.615,"l":8.12,"n":7235,"o":8.36,"t":"2026-02-03T05:00:00Z","v":658573,"vw":8.346427},{"c":7.62,"h":8.4055,"l":7.56,"n":13854,"o":8.4,"t":"2026-02-04T05:00:00Z","v":1244338,"vw":7.767466},{"c":7.27,"h":7.76,"l":7.21,"n":6958,"o":7.58,"t":"2026-02-05T05:00:00Z","v":719752,"vw":7.419451},{"c":7.93,"h":8.08,"l":7.42,"n":7996,"o":7.5,"t":"2026-02-06T05:00:00Z","v":783008,"vw":7.857281},{"c":8.08,"h":8.18,"l":7.66,"n":6214,"o":8.05,"t":"2026-02-09T05:00:00Z","v":517109,"vw":7.968454},{"c":7.85,"h":8.2167,"l":7.85,"n":5539,"o":8.03,"t":"2026-02-10T05:00:00Z","v":439536,"vw":7.977927},{"c":7.55,"h":8.1,"l":7.47,"n":7912,"o":7.87,"t":"2026-02-11T05:00:00Z","v":602773,"vw":7.576896},{"c":7.36,"h":7.74,"l":7.33,"n":4540,"o":7.55,"t":"2026-02-12T05:00:00Z","v":381589,"vw":7.461017},{"c":7.26,"h":7.67,"l":7.23,"n":6053,"o":7.4,"t":"2026-02-13T05:00:00Z","v":583825,"vw":7.427285},{"c":7.59,"h":7.64,"l":7.26,"n":10337,"o":7.29,"t":"2026-02-17T05:00:00Z","v":634588,"vw":7.492367},{"c":7.68,"h":7.8,"l":7.485,"n":5906,"o":7.57,"t":"2026-02-18T05:00:00Z","v":444441,"vw":7.693327},{"c":8.1,"h":8.18,"l":7.4119,"n":7432,"o":7.7,"t":"2026-02-19T05:00:00Z","v":499843,"vw":7.949578},{"c":7.68,"h":8.08,"l":7.67,"n":6768,"o":8,"t":"2026-02-20T05:00:00Z","v":412714,"vw":7.833446},{"c":7.91,"h":8.2,"l":7.65,"n":7940,"o":7.75,"t":"2026-02-23T05:00:00Z","v":519226,"vw":7.894423},{"c":7.95,"h":8.18,"l":7.89,"n":7361,"o":7.9,"t":"2026-02-24T05:00:00Z","v":608615,"vw":8.003294},{"c":8.09,"h":8.43,"l":7.99,"n":5289,"o":8,"t":"2026-02-25T05:00:00Z","v":409586,"vw":8.198982},{"c":8.12,"h":8.12,"l":7.8,"n":5603,"o":8.09,"t":"2026-02-26T05:00:00Z","v":414175,"vw":7.98843},{"c":8.21,"h":8.275,"l":7.82,"n":8138,"o":8,"t":"2026-02-27T05:00:00Z","v":453222,"vw":8.118562},{"c":8.51,"h":8.62,"l":7.87,"n":8183,"o":7.93,"t":"2026-03-02T05:00:00Z","v":645482,"vw":8.347104},{"c":8.02,"h":8.3999,"l":7.905,"n":7748,"o":8.28,"t":"2026-03-03T05:00:00Z","v":588832,"vw":8.042608},{"c":8.87,"h":8.97,"l":8.13,"n":7429,"o":8.22,"t":"2026-03-04T05:00:00Z","v":762285,"vw":8.746096},{"c":8.39,"h":8.89,"l":8.25,"n":5659,"o":8.87,"t":"2026-03-05T05:00:00Z","v":549086,"vw":8.519007},{"c":8.1,"h":8.43,"l":8,"n":9824,"o":8.35,"t":"2026-03-06T05:00:00Z","v":881483,"vw":8.199452},{"c":8.4,"h":8.675,"l":8,"n":11452,"o":8.05,"t":"2026-03-09T04:00:00Z","v":870852,"vw":8.301153},{"c":9.23,"h":9.7,"l":8.43,"n":8812,"o":8.44,"t":"2026-03-10T04:00:00Z","v":934736,"vw":9.217273},{"c":8.79,"h":9.2507,"l":8.57,"n":6481,"o":9.22,"t":"2026-03-11T04:00:00Z","v":579344,"vw":8.829695},{"c":8.77,"h":9,"l":8.525,"n":5602,"o":8.9,"t":"2026-03-12T04:00:00Z","v":379198,"vw":8.779098},{"c":8.95,"h":9.25,"l":8.72,"n":9820,"o":8.92,"t":"2026-03-13T04:00:00Z","v":561196,"vw":8.934803},{"c":9.09,"h":9.32,"l":8.995,"n":8082,"o":9.09,"t":"2026-03-16T04:00:00Z","v":429785,"vw":9.136334},{"c":8.8,"h":9.19,"l":8.75,"n":9810,"o":9.04,"t":"2026-03-17T04:00:00Z","v":580256,"vw":8.936927},{"c":8.54,"h":8.82,"l":8.4248,"n":7095,"o":8.75,"t":"2026-03-18T04:00:00Z","v":537435,"vw":8.549373},{"c":8.54,"h":8.695,"l":8.32,"n":7639,"o":8.46,"t":"2026-03-19T04:00:00Z","v":465368,"vw":8.480839},{"c":7.94,"h":8.4399,"l":7.91,"n":7830,"o":8.16,"t":"2026-03-20T04:00:00Z","v":1571721,"vw":8.034123},{"c":7.89,"h":8.199,"l":7.55,"n":7847,"o":8.09,"t":"2026-03-23T04:00:00Z","v":588735,"vw":7.865776},{"c":7.64,"h":7.95,"l":7.5,"n":7023,"o":7.73,"t":"2026-03-24T04:00:00Z","v":598678,"vw":7.660646},{"c":7.87,"h":8.24,"l":7.76,"n":8477,"o":7.81,"t":"2026-03-25T04:00:00Z","v":610493,"vw":7.93011},{"c":8.03,"h":8.345,"l":7.622,"n":9808,"o":7.71,"t":"2026-03-26T04:00:00Z","v":563198,"vw":8.119383},{"c":7.8,"h":8.43,"l":7.71,"n":9712,"o":8.03,"t":"2026-03-27T04:00:00Z","v":688374,"vw":7.97334},{"c":7.58,"h":8.16,"l":7.345,"n":8553,"o":7.95,"t":"2026-03-30T04:00:00Z","v":716223,"vw":7.590697},{"c":8.63,"h":8.66,"l":7.7,"n":7558,"o":7.75,"t":"2026-03-31T04:00:00Z","v":909311,"vw":8.363706},{"c":8.77,"h":9.3,"l":8.595,"n":10079,"o":8.64,"t":"2026-04-01T04:00:00Z","v":826179,"vw":8.970628},{"c":8.87,"h":9.18,"l":8.5023,"n":10304,"o":8.57,"t":"2026-04-02T04:00:00Z","v":757084,"vw":8.899881},{"c":8.98,"h":9.379,"l":8.85,"n":6920,"o":8.88,"t":"2026-04-06T04:00:00Z","v":544611,"vw":9.0354},{"c":9.33,"h":9.46,"l":8.68,"n":8898,"o":8.97,"t":"2026-04-07T04:00:00Z","v":674631,"vw":9.161026},{"c":9.22,"h":9.741,"l":8.85,"n":11977,"o":9.57,"t":"2026-04-08T04:00:00Z","v":911199,"vw":9.183832},{"c":9.58,"h":9.62,"l":9.09,"n":7622,"o":9.19,"t":"2026-04-09T04:00:00Z","v":687949,"vw":9.355606},{"c":8.95,"h":9.8,"l":8.895,"n":9875,"o":9.66,"t":"2026-04-10T04:00:00Z","v":694839,"vw":9.099314},{"c":9.49,"h":9.53,"l":8.9,"n":10960,"o":8.99,"t":"2026-04-13T04:00:00Z","v":606316,"vw":9.303939},{"c":9.36,"h":9.64,"l":9.115,"n":12528,"o":9.56,"t":"2026-04-14T04:00:00Z","v":536770,"vw":9.339712},{"c":9.4,"h":9.55,"l":9.15,"n":13012,"o":9.42,"t":"2026-04-15T04:00:00Z","v":600701,"vw":9.346866},{"c":9.53,"h":9.58,"l":9.17,"n":11171,"o":9.4,"t":"2026-04-16T04:00:00Z","v":467467,"vw":9.444642},{"c":9.93,"h":10.03,"l":9.55,"n":13322,"o":9.6,"t":"2026-04-17T04:00:00Z","v":919615,"vw":9.863068},{"c":11.25,"h":11.62,"l":10.1,"n":24681,"o":10.1934,"t":"2026-04-20T04:00:00Z","v":2650866,"vw":10.880448},{"c":9.71,"h":11.25,"l":9.63,"n":19500,"o":11.25,"t":"2026-04-21T04:00:00Z","v":1777978,"vw":10.315204},{"c":10.23,"h":11.1405,"l":8.65,"n":59471,"o":11.08,"t":"2026-04-22T04:00:00Z","v":6106948,"vw":9.567926},{"c":8.95,"h":10.26,"l":8.8,"n":21180,"o":10.17,"t":"2026-04-23T04:00:00Z","v":2197361,"vw":9.387698},{"c":9.06,"h":9.59,"l":8.61,"n":14791,"o":9.01,"t":"2026-04-24T04:00:00Z","v":1489210,"vw":9.111151},{"c":8.99,"h":9.69,"l":8.93,"n":14411,"o":9.3,"t":"2026-04-27T04:00:00Z","v":1112346,"vw":9.235955},{"c":8.7,"h":9.23,"l":8.58,"n":9602,"o":8.96,"t":"2026-04-28T04:00:00Z","v":866857,"vw":8.783438},{"c":8.4,"h":8.7599,"l":8.25,"n":8895,"o":8.6,"t":"2026-04-29T04:00:00Z","v":756195,"vw":8.439797},{"c":8.8,"h":9.155,"l":8.47,"n":11727,"o":8.53,"t":"2026-04-30T04:00:00Z","v":929248,"vw":8.860077},{"c":8.87,"h":8.95,"l":8.62,"n":7981,"o":8.75,"t":"2026-05-01T04:00:00Z","v":533197,"vw":8.817477},{"c":9,"h":9.13,"l":8.72,"n":11269,"o":8.81,"t":"2026-05-04T04:00:00Z","v":894179,"vw":8.886361},{"c":9.21,"h":9.38,"l":8.95,"n":10437,"o":9.1,"t":"2026-05-05T04:00:00Z","v":749527,"vw":9.200859},{"c":9.47,"h":9.5343,"l":9.25,"n":9111,"o":9.35,"t":"2026-05-06T04:00:00Z","v":588159,"vw":9.41879},{"c":9.3,"h":9.5,"l":9.105,"n":7791,"o":9.43,"t":"2026-05-07T04:00:00Z","v":431265,"vw":9.271609},{"c":9.35,"h":9.39,"l":9.0191,"n":7482,"o":9.35,"t":"2026-05-08T04:00:00Z","v":461524,"vw":9.254537},{"c":10.34,"h":10.714,"l":9.37,"n":16343,"o":9.37,"t":"2026-05-11T04:00:00Z","v":1295840,"vw":10.263124},{"c":10.23,"h":10.28,"l":9.75,"n":11344,"o":10.28,"t":"2026-05-12T04:00:00Z","v":616840,"vw":10.08096},{"c":10.78,"h":11.15,"l":10.27,"n":19677,"o":10.29,"t":"2026-05-13T04:00:00Z","v":1840155,"vw":10.699494},{"c":10.74,"h":11.04,"l":10.23,"n":13970,"o":10.72,"t":"2026-05-14T04:00:00Z","v":912904,"vw":10.746491},{"c":9.49,"h":10.72,"l":9.31,"n":11825,"o":10.72,"t":"2026-05-15T04:00:00Z","v":1195454,"vw":9.671125},{"c":8.54,"h":9.5599,"l":8.385,"n":12585,"o":9.34,"t":"2026-05-18T04:00:00Z","v":1427424,"vw":8.739176},{"c":8.7,"h":8.81,"l":8.335,"n":12038,"o":8.51,"t":"2026-05-19T04:00:00Z","v":1038701,"vw":8.597412},{"c":8.57,"h":9.015,"l":8.55,"n":10482,"o":8.7,"t":"2026-05-20T04:00:00Z","v":849379,"vw":8.659699},{"c":8.9,"h":9,"l":8.36,"n":10712,"o":8.5,"t":"2026-05-21T04:00:00Z","v":822553,"vw":8.755723},{"c":8.67,"h":9.09,"l":8.56,"n":10048,"o":8.9,"t":"2026-05-22T04:00:00Z","v":499425,"vw":8.749323},{"c":8.61,"h":8.99,"l":8.24,"n":11325,"o":8.75,"t":"2026-05-26T04:00:00Z","v":981974,"vw":8.480676},{"c":8.59,"h":8.9909,"l":8.52,"n":7857,"o":8.67,"t":"2026-05-27T04:00:00Z","v":592285,"vw":8.73036},{"c":8.65,"h":8.888,"l":8.56,"n":11509,"o":8.6,"t":"2026-05-28T04:00:00Z","v":777994,"vw":8.716901},{"c":8.52,"h":8.697,"l":8.3254,"n":8681,"o":8.6,"t":"2026-05-29T04:00:00Z","v":614989,"vw":8.533284},{"c":8.22,"h":8.54,"l":8.12,"n":11737,"o":8.46,"t":"2026-06-01T04:00:00Z","v":671751,"vw":8.31385},{"c":7.9,"h":8.2,"l":7.57,"n":18098,"o":8.2,"t":"2026-06-02T04:00:00Z","v":1614284,"vw":7.779025},{"c":7.82,"h":8.13,"l":7.7,"n":14170,"o":7.84,"t":"2026-06-03T04:00:00Z","v":816343,"vw":7.845558},{"c":7.95,"h":8.05,"l":7.795,"n":12347,"o":7.875,"t":"2026-06-04T04:00:00Z","v":631624,"vw":7.921243},{"c":7.47,"h":7.96,"l":7.44,"n":16909,"o":7.96,"t":"2026-06-05T04:00:00Z","v":617398,"vw":7.608149},{"c":7.71,"h":7.77,"l":7.44,"n":15705,"o":7.77,"t":"2026-06-08T04:00:00Z","v":651678,"vw":7.586142},{"c":7.85,"h":7.95,"l":7.62,"n":13781,"o":7.82,"t":"2026-06-09T04:00:00Z","v":729570,"vw":7.80739},{"c":7.66,"h":8.075,"l":7.64,"n":15487,"o":7.72,"t":"2026-06-10T04:00:00Z","v":527565,"vw":7.772766},{"c":7.87,"h":7.95,"l":7.6,"n":13553,"o":7.66,"t":"2026-06-11T04:00:00Z","v":562530,"vw":7.831217},{"c":8.055,"h":8.44,"l":7.855,"n":12918,"o":7.9,"t":"2026-06-12T04:00:00Z","v":646669,"vw":8.175856},{"c":8.15,"h":8.36,"l":8.02,"n":13634,"o":8.22,"t":"2026-06-15T04:00:00Z","v":580981,"vw":8.127731},{"c":7.92,"h":8.25,"l":7.77,"n":10979,"o":8.15,"t":"2026-06-16T04:00:00Z","v":598421,"vw":7.922689},{"c":8.04,"h":8.41,"l":7.89,"n":16077,"o":8.01,"t":"2026-06-17T04:00:00Z","v":811557,"vw":8.16168},{"c":8.07,"h":8.5,"l":7.92,"n":15349,"o":8.165,"t":"2026-06-18T04:00:00Z","v":1474227,"vw":8.108957},{"c":8.3,"h":8.555,"l":8.15,"n":13601,"o":8.3,"t":"2026-06-22T04:00:00Z","v":911860,"vw":8.356746},{"c":8.43,"h":8.57,"l":8.0827,"n":10641,"o":8.11,"t":"2026-06-23T04:00:00Z","v":519748,"vw":8.433193},{"c":8.62,"h":8.65,"l":8.35,"n":17572,"o":8.43,"t":"2026-06-24T04:00:00Z","v":872067,"vw":8.544554},{"c":8.2,"h":8.75,"l":7.995,"n":23004,"o":8.61,"t":"2026-06-25T04:00:00Z","v":1590944,"vw":8.351801},{"c":8.44,"h":8.54,"l":8.045,"n":18353,"o":8.12,"t":"2026-06-26T04:00:00Z","v":6756688,"vw":8.425434},{"c":8.78,"h":8.84,"l":8.31,"n":21068,"o":8.38,"t":"2026-06-29T04:00:00Z","v":1389651,"vw":8.623626},{"c":8.91,"h":9.25,"l":8.65,"n":17279,"o":8.78,"t":"2026-06-30T04:00:00Z","v":1236761,"vw":8.967554},{"c":8.44,"h":8.97,"l":8.37,"n":14041,"o":8.9,"t":"2026-07-01T04:00:00Z","v":835647,"vw":8.542803},{"c":8.89,"h":9.12,"l":8.6,"n":20457,"o":8.84,"t":"2026-07-02T04:00:00Z","v":1453621,"vw":8.849599},{"c":9.16,"h":9.4085,"l":8.93,"n":18036,"o":9,"t":"2026-07-06T04:00:00Z","v":950955,"vw":9.167764},{"c":9.68,"h":9.74,"l":8.7546,"n":19155,"o":9.14,"t":"2026-07-07T04:00:00Z","v":1200935,"vw":9.445326},{"c":9.91,"h":10.29,"l":9.3511,"n":17896,"o":9.48,"t":"2026-07-08T04:00:00Z","v":1195569,"vw":9.862826},{"c":9.81,"h":10.19,"l":9.64,"n":15708,"o":9.98,"t":"2026-07-09T04:00:00Z","v":981945,"vw":9.841939},{"c":8.485,"h":9.9,"l":8.31,"n":18860,"o":9.88,"t":"2026-07-10T04:00:00Z","v":1991295,"vw":8.646695},{"c":7.77,"h":8.51,"l":7.695,"n":18154,"o":8.5,"t":"2026-07-13T04:00:00Z","v":1963238,"vw":7.99887},{"c":7.94,"h":8.07,"l":7.62,"n":17404,"o":7.9,"t":"2026-07-14T04:00:00Z","v":1322027,"vw":7.847668},{"c":7.78,"h":8.13,"l":7.62,"n":14832,"o":7.91,"t":"2026-07-15T04:00:00Z","v":1286573,"vw":7.791043},{"c":7.44,"h":7.76,"l":7.2898,"n":16752,"o":7.76,"t":"2026-07-16T04:00:00Z","v":1732465,"vw":7.438351},{"c":7.45,"h":7.67,"l":7.19,"n":12222,"o":7.28,"t":"2026-07-17T04:00:00Z","v":874285,"vw":7.465963},{"c":7.24,"h":7.59,"l":7.18,"n":15739,"o":7.5,"t":"2026-07-20T04:00:00Z","v":1434441,"vw":7.285282},{"c":7.48,"h":7.52,"l":7.15,"n":14348,"o":7.25,"t":"2026-07-21T04:00:00Z","v":882697,"vw":7.372261},{"c":7.4,"h":7.54,"l":7.305,"n":8388,"o":7.4,"t":"2026-07-22T04:00:00Z","v":542053,"vw":7.394015},{"c":7.29,"h":7.42,"l":7.18,"n":9159,"o":7.3,"t":"2026-07-23T04:00:00Z","v":648530,"vw":7.291535},{"c":7.41,"h":7.545,"l":7.1072,"n":10867,"o":7.29,"t":"2026-07-24T04:00:00Z","v":850902,"vw":7.343402},{"c":7.92,"h":8.14,"l":7.46,"n":13335,"o":7.46,"t":"2026-07-27T04:00:00Z","v":1194621,"vw":7.977517},{"c":7.49,"h":7.98,"l":7.2605,"n":12680,"o":7.86,"t":"2026-07-28T04:00:00Z","v":1067534,"vw":7.447878},{"c":7.07,"h":7.61,"l":6.98,"n":13078,"o":7.5,"t":"2026-07-29T04:00:00Z","v":1060973,"vw":7.149079},{"c":7.49,"h":7.58,"l":7.21,"n":9248,"o":7.24,"t":"2026-07-30T04:00:00Z","v":643423,"vw":7.404977},{"c":7.3,"h":7.61,"l":7.13,"n":8776,"o":7.52,"t":"2026-07-31T04:00:00Z","v":527099,"vw":7.323164},{"c":7.51,"h":7.5269,"l":7.1,"n":11318,"o":7.305,"t":"2026-08-03T04:00:00Z","v":822057,"vw":7.428139},{"c":7.78,"h":7.815,"l":7.51,"n":10677,"o":7.55,"t":"2026-08-04T04:00:00Z","v":564129,"vw":7.730192},{"c":7.64,"h":7.89,"l":7.55,"n":9531,"o":7.84,"t":"2026-08-05T04:00:00Z","v":576969,"vw":7.659573},{"c":7.75,"h":7.84,"l":7.55,"n":9453,"o":7.64,"t":"2026-08-06T04:00:00Z","v":505273,"vw":7.741529},{"c":7.96,"h":8.125,"l":7.76,"n":8266,"o":7.95,"t":"2026-08-07T04:00:00Z","v":431867,"vw":7.925038},{"c":7.89,"h":8.1702,"l":7.89,"n":9682,"o":7.97,"t":"2026-08-10T04:00:00Z","v":554002,"vw":7.96716},{"c":8.02,"h":8.2157,"l":7.85,"n":12963,"o":8.02,"t":"2026-08-11T04:00:00Z","v":657745,"vw":8.007127},{"c":8.05,"h":8.6647,"l":7.78,"n":17258,"o":7.92,"t":"2026-08-12T04:00:00Z","v":1022906,"vw":8.165204},{"c":8.08,"h":8.225,"l":7.78,"n":10094,"o":8.04,"t":"2026-08-13T04:00:00Z","v":734696,"vw":8.079611},{"c":8.17,"h":8.29,"l":7.8,"n":7757,"o":8.1,"t":"2026-08-14T04:00:00Z","v":580021,"vw":8.045226},{"c":8.95,"h":8.985,"l":8,"n":11314,"o":8.15,"t":"2026-08-17T04:00:00Z","v":1145459,"vw":8.714105},{"c":8.5,"h":8.83,"l":8.3612,"n":12027,"o":8.8,"t":"2026-08-18T04:00:00Z","v":849632,"vw":8.527011},{"c":8.87,"h":9.14,"l":8.64,"n":8917,"o":8.81,"t":"2026-08-19T04:00:00Z","v":796740,"vw":8.896057},{"c":8.13,"h":8.76,"l":8.11,"n":11568,"o":8.73,"t":"2026-08-20T04:00:00Z","v":953629,"vw":8.225126},{"c":8.42,"h":8.58,"l":8.19,"n":8642,"o":8.24,"t":"2026-08-21T04:00:00Z","v":663633,"vw":8.370624},{"c":8.24,"h":8.4,"l":8,"n":9905,"o":8.32,"t":"2026-08-24T04:00:00Z","v":566164,"vw":8.221227},{"c":8.84,"h":8.885,"l":8.265,"n":11892,"o":8.36,"t":"2026-08-25T04:00:00Z","v":777401,"vw":8.739188},{"c":8.61,"h":8.8388,"l":8.5043,"n":8022,"o":8.81,"t":"2026-08-26T04:00:00Z","v":413320,"vw":8.667577},{"c":8.64,"h":8.7867,"l":8.45,"n":6304,"o":8.58,"t":"2026-08-27T04:00:00Z","v":431551,"vw":8.670288},{"c":8.37,"h":8.55,"l":8.31,"n":8971,"o":8.52,"t":"2026-08-28T04:00:00Z","v":523828,"vw":8.430358},{"c":8.475,"h":8.52,"l":8.14,"n":7225,"o":8.33,"t":"2026-08-31T04:00:00Z","v":484461,"vw":8.384576},{"c":8.35,"h":8.42,"l":7.6001,"n":15699,"o":8.27,"t":"2026-09-01T04:00:00Z","v":1776051,"vw":8.0027},{"c":8.615,"h":8.72,"l":8.24,"n":7699,"o":8.37,"t":"2026-09-02T04:00:00Z","v":598250,"vw":8.497693},{"c":8.35,"h":8.78,"l":8.28,"n":7831,"o":8.71,"t":"2026-09-03T04:00:00Z","v":594192,"vw":8.448591},{"c":8.25,"h":8.38,"l":8.2,"n":7674,"o":8.26,"t":"2026-09-04T04:00:00Z","v":499967,"vw":8.283662},{"c":8.07,"h":8.21,"l":7.97,"n":9734,"o":8.17,"t":"2026-09-08T04:00:00Z","v":585910,"vw":8.10169},{"c":7.64,"h":8.165,"l":7.595,"n":11014,"o":8,"t":"2026-09-09T04:00:00Z","v":917576,"vw":7.794445},{"c":7.35,"h":7.53,"l":7.34,"n":9438,"o":7.51,"t":"2026-09-10T04:00:00Z","v":853713,"vw":7.410513},{"c":7.26,"h":7.59,"l":7.205,"n":10431,"o":7.47,"t":"2026-09-11T04:00:00Z","v":749892,"vw":7.343129},{"c":7.4,"h":7.49,"l":7.21,"n":9424,"o":7.25,"t":"2026-09-14T04:00:00Z","v":533504,"vw":7.373105},{"c":6.96,"h":7.34,"l":6.87,"n":11072,"o":7.34,"t":"2026-09-15T04:00:00Z","v":1071175,"vw":6.998113},{"c":6.9,"h":7.155,"l":6.855,"n":8767,"o":7.02,"t":"2026-09-16T04:00:00Z","v":685461,"vw":6.975579},{"c":7.04,"h":7.18,"l":6.96,"n":9175,"o":7.11,"t":"2026-09-17T04:00:00Z","v":530184,"vw":7.050051},{"c":7.13,"h":7.19,"l":7,"n":7761,"o":7.02,"t":"2026-09-18T04:00:00Z","v":959855,"vw":7.101426},{"c":7.12,"h":7.26,"l":6.99,"n":7824,"o":7.25,"t":"2026-09-21T04:00:00Z","v":676246,"vw":7.104533},{"c":7.51,"h":7.59,"l":7.11,"n":11005,"o":7.18,"t":"2026-09-22T04:00:00Z","v":833484,"vw":7.415312},{"c":7.07,"h":7.54,"l":6.99,"n":8736,"o":7.5,"t":"2026-09-23T04:00:00Z","v":1031921,"vw":7.114533},{"c":6.99,"h":7.91,"l":6.675,"n":22249,"o":7.8,"t":"2026-09-24T04:00:00Z","v":3270409,"vw":7.028618},{"c":6.81,"h":7.015,"l":6.6201,"n":15895,"o":6.99,"t":"2026-09-25T04:00:00Z","v":1500612,"vw":6.779061},{"c":6.82,"h":6.95,"l":6.65,"n":9874,"o":6.72,"t":"2026-09-28T04:00:00Z","v":997119,"vw":6.828306},{"c":6.84,"h":6.95,"l":6.75,"n":9647,"o":6.83,"t":"2026-09-29T04:00:00Z","v":827688,"vw":6.86061},{"c":6.8,"h":7.1,"l":6.73,"n":8434,"o":6.875,"t":"2026-09-30T04:00:00Z","v":747010,"vw":6.875635},{"c":6.52,"h":6.91,"l":6.51,"n":9939,"o":6.8,"t":"2026-10-01T04:00:00Z","v":788514,"vw":6.645228},{"c":6.22,"h":6.7537,"l":6.17,"n":11145,"o":6.62,"t":"2026-10-02T04:00:00Z","v":1183028,"vw":6.304438},{"c":6.32,"h":6.435,"l":6,"n":10688,"o":6.3,"t":"2026-10-05T04:00:00Z","v":813501,"vw":6.246222},{"c":6.16,"h":6.45,"l":6.13,"n":7969,"o":6.38,"t":"2026-10-06T04:00:00Z","v":739543,"vw":6.233075},{"c":6.17,"h":6.31,"l":6.02,"n":8379,"o":6.12,"t":"2026-10-07T04:00:00Z","v":647563,"vw":6.21132},{"c":6.18,"h":6.2162,"l":5.9602,"n":9173,"o":6.06,"t":"2026-10-08T04:00:00Z","v":1317016,"vw":6.108844},{"c":6.39,"h":6.58,"l":6.175,"n":8429,"o":6.2,"t":"2026-10-09T04:00:00Z","v":876463,"vw":6.404346},{"c":6.21,"h":6.46,"l":6.19,"n":8523,"o":6.34,"t":"2026-10-12T04:00:00Z","v":417120,"vw":6.285321},{"c":5.77,"h":6.17,"l":5.755,"n":10529,"o":6.17,"t":"2026-10-13T04:00:00Z","v":1241498,"vw":5.910011},{"c":5.685,"h":5.845,"l":5.61,"n":10966,"o":5.76,"t":"2026-10-14T04:00:00Z","v":1275851,"vw":5.70565},{"c":5.97,"h":6.02,"l":5.67,"n":10734,"o":5.67,"t":"2026-10-15T04:00:00Z","v":779443,"vw":5.917292},{"c":5.67,"h":6.05,"l":5.64,"n":11266,"o":5.94,"t":"2026-10-16T04:00:00Z","v":726292,"vw":5.765763},{"c":5.83,"h":5.94,"l":5.67,"n":13010,"o":5.71,"t":"2026-10-19T04:00:00Z","v":837722,"vw":5.807505},{"c":6.04,"h":6.2,"l":5.8,"n":9330,"o":5.83,"t":"2026-10-20T04:00:00Z","v":766323,"vw":6.069566},{"c":5.84,"h":6.3,"l":5.8,"n":10716,"o":6.15,"t":"2026-10-21T04:00:00Z","v":829531,"vw":5.986243},{"c":5.73,"h":5.985,"l":5.67,"n":7383,"o":5.825,"t":"2026-10-22T04:00:00Z","v":519390,"vw":5.769886}],"volatilityBars":[{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-09-22T12:15:00Z","v":100,"vw":7.2},{"c":7.2,"h":7.2,"l":7.11,"n":175,"o":7.18,"t":"2026-09-22T13:30:00Z","v":49775,"vw":7.134635},{"c":7.225,"h":7.28,"l":7.185,"n":148,"o":7.19,"t":"2026-09-22T13:45:00Z","v":17596,"vw":7.24387},{"c":7.28,"h":7.28,"l":7.195,"n":268,"o":7.205,"t":"2026-09-22T14:00:00Z","v":18334,"vw":7.240166},{"c":7.26,"h":7.2958,"l":7.215,"n":275,"o":7.2701,"t":"2026-09-22T14:15:00Z","v":33040,"vw":7.260128},{"c":7.295,"h":7.3148,"l":7.25,"n":333,"o":7.25,"t":"2026-09-22T14:30:00Z","v":22418,"vw":7.283586},{"c":7.32,"h":7.38,"l":7.3,"n":555,"o":7.31,"t":"2026-09-22T14:45:00Z","v":31555,"vw":7.338843},{"c":7.33,"h":7.33,"l":7.29,"n":320,"o":7.3,"t":"2026-09-22T15:00:00Z","v":16510,"vw":7.311278},{"c":7.34,"h":7.35,"l":7.31,"n":222,"o":7.34,"t":"2026-09-22T15:15:00Z","v":12442,"vw":7.332957},{"c":7.28,"h":7.33,"l":7.27,"n":277,"o":7.33,"t":"2026-09-22T15:30:00Z","v":20105,"vw":7.285831},{"c":7.26,"h":7.3,"l":7.26,"n":278,"o":7.28,"t":"2026-09-22T15:45:00Z","v":15278,"vw":7.271807},{"c":7.3,"h":7.31,"l":7.25,"n":343,"o":7.26,"t":"2026-09-22T16:00:00Z","v":17533,"vw":7.289801},{"c":7.32,"h":7.37,"l":7.29,"n":352,"o":7.3,"t":"2026-09-22T16:15:00Z","v":21677,"vw":7.33098},{"c":7.36,"h":7.38,"l":7.31,"n":342,"o":7.31,"t":"2026-09-22T16:30:00Z","v":67387,"vw":7.331038},{"c":7.4597,"h":7.46,"l":7.36,"n":345,"o":7.36,"t":"2026-09-22T16:45:00Z","v":24230,"vw":7.414159},{"c":7.58,"h":7.58,"l":7.46,"n":592,"o":7.46,"t":"2026-09-22T17:00:00Z","v":53426,"vw":7.517856},{"c":7.49,"h":7.58,"l":7.48,"n":381,"o":7.56,"t":"2026-09-22T17:15:00Z","v":28510,"vw":7.537728},{"c":7.5,"h":7.53,"l":7.48,"n":384,"o":7.48,"t":"2026-09-22T17:30:00Z","v":17417,"vw":7.500492},{"c":7.565,"h":7.565,"l":7.49,"n":301,"o":7.5,"t":"2026-09-22T17:45:00Z","v":11813,"vw":7.514389},{"c":7.5699,"h":7.58,"l":7.55,"n":347,"o":7.56,"t":"2026-09-22T18:00:00Z","v":20001,"vw":7.564863},{"c":7.55,"h":7.59,"l":7.55,"n":324,"o":7.57,"t":"2026-09-22T18:15:00Z","v":17144,"vw":7.573527},{"c":7.54,"h":7.555,"l":7.535,"n":255,"o":7.555,"t":"2026-09-22T18:30:00Z","v":10187,"vw":7.546549},{"c":7.58,"h":7.58,"l":7.52,"n":273,"o":7.54,"t":"2026-09-22T18:45:00Z","v":14206,"vw":7.552807},{"c":7.55,"h":7.5825,"l":7.55,"n":255,"o":7.5825,"t":"2026-09-22T19:00:00Z","v":12039,"vw":7.569098},{"c":7.51,"h":7.56,"l":7.51,"n":296,"o":7.55,"t":"2026-09-22T19:15:00Z","v":10919,"vw":7.540416},{"c":7.55,"h":7.56,"l":7.49,"n":775,"o":7.52,"t":"2026-09-22T19:30:00Z","v":70156,"vw":7.536275},{"c":7.52,"h":7.56,"l":7.5,"n":1498,"o":7.55,"t":"2026-09-22T19:45:00Z","v":111740,"vw":7.52837},{"c":7.51,"h":7.51,"l":7.51,"n":10,"o":7.51,"t":"2026-09-22T20:00:00Z","v":74655,"vw":7.51},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-09-22T23:00:00Z","v":250,"vw":7.55},{"c":7.3444,"h":7.3444,"l":7.3444,"n":1,"o":7.3444,"t":"2026-09-23T11:30:00Z","v":900,"vw":7.3444},{"c":7.3,"h":7.54,"l":7.25,"n":470,"o":7.5,"t":"2026-09-23T13:30:00Z","v":29752,"vw":7.348834},{"c":7.225,"h":7.305,"l":7.2,"n":480,"o":7.3,"t":"2026-09-23T13:45:00Z","v":20606,"vw":7.247648},{"c":7.26,"h":7.28,"l":7.17,"n":307,"o":7.23,"t":"2026-09-23T14:00:00Z","v":30436,"vw":7.233924},{"c":7.235,"h":7.2799,"l":7.235,"n":113,"o":7.26,"t":"2026-09-23T14:15:00Z","v":4767,"vw":7.252189},{"c":7.2,"h":7.24,"l":7.19,"n":347,"o":7.24,"t":"2026-09-23T14:30:00Z","v":27119,"vw":7.214253},{"c":7.125,"h":7.1853,"l":7.08,"n":359,"o":7.17,"t":"2026-09-23T14:45:00Z","v":28899,"vw":7.101369},{"c":7.12,"h":7.15,"l":7.08,"n":214,"o":7.125,"t":"2026-09-23T15:00:00Z","v":13762,"vw":7.123333},{"c":7.115,"h":7.16,"l":7.11,"n":214,"o":7.13,"t":"2026-09-23T15:15:00Z","v":10108,"vw":7.126904},{"c":7.098,"h":7.11,"l":7.075,"n":237,"o":7.1,"t":"2026-09-23T15:30:00Z","v":12645,"vw":7.088397},{"c":7.03,"h":7.09,"l":7.02,"n":226,"o":7.09,"t":"2026-09-23T15:45:00Z","v":11324,"vw":7.049842},{"c":7.06,"h":7.07,"l":7.03,"n":359,"o":7.04,"t":"2026-09-23T16:00:00Z","v":23491,"vw":7.045614},{"c":7.0637,"h":7.085,"l":7.05,"n":329,"o":7.05,"t":"2026-09-23T16:15:00Z","v":30098,"vw":7.070801},{"c":7.06,"h":7.085,"l":7.06,"n":426,"o":7.07,"t":"2026-09-23T16:30:00Z","v":20985,"vw":7.071295},{"c":7.03,"h":7.055,"l":7.03,"n":173,"o":7.04,"t":"2026-09-23T16:45:00Z","v":15166,"vw":7.041354},{"c":7.005,"h":7.03,"l":6.99,"n":173,"o":7.03,"t":"2026-09-23T17:00:00Z","v":14396,"vw":7.009867},{"c":7.0495,"h":7.05,"l":7,"n":155,"o":7.0099,"t":"2026-09-23T17:15:00Z","v":9986,"vw":7.029065},{"c":7.05,"h":7.05,"l":7.035,"n":175,"o":7.04,"t":"2026-09-23T17:30:00Z","v":8264,"vw":7.044787},{"c":7.07,"h":7.07,"l":7.04,"n":147,"o":7.06,"t":"2026-09-23T17:45:00Z","v":9739,"vw":7.05355},{"c":7.04,"h":7.07,"l":7.03,"n":148,"o":7.06,"t":"2026-09-23T18:00:00Z","v":10022,"vw":7.044484},{"c":7.075,"h":7.075,"l":7.04,"n":191,"o":7.04,"t":"2026-09-23T18:15:00Z","v":12444,"vw":7.064156},{"c":7.085,"h":7.09,"l":7.06,"n":152,"o":7.075,"t":"2026-09-23T18:30:00Z","v":6073,"vw":7.075849},{"c":7.11,"h":7.11,"l":7.085,"n":149,"o":7.085,"t":"2026-09-23T18:45:00Z","v":9707,"vw":7.095873},{"c":7.1204,"h":7.1204,"l":7.0935,"n":290,"o":7.11,"t":"2026-09-23T19:00:00Z","v":12107,"vw":7.103161},{"c":7.145,"h":7.16,"l":7.11,"n":307,"o":7.1189,"t":"2026-09-23T19:15:00Z","v":12812,"vw":7.133675},{"c":7.105,"h":7.145,"l":7.09,"n":548,"o":7.145,"t":"2026-09-23T19:30:00Z","v":48430,"vw":7.113847},{"c":7.08,"h":7.11,"l":7.07,"n":1349,"o":7.11,"t":"2026-09-23T19:45:00Z","v":75685,"vw":7.086218},{"c":7.07,"h":7.11,"l":7.07,"n":15,"o":7.07,"t":"2026-09-23T20:00:00Z","v":511935,"vw":7.07029},{"c":6.92,"h":7,"l":6.92,"n":5,"o":7,"t":"2026-09-24T08:15:00Z","v":2600,"vw":6.937984},{"c":7.05,"h":7.2,"l":7.05,"n":22,"o":7.19,"t":"2026-09-24T10:00:00Z","v":2662,"vw":7.089319},{"c":7.5,"h":7.5,"l":7.41,"n":8,"o":7.5,"t":"2026-09-24T10:45:00Z","v":3265,"vw":7.485811},{"c":7.2773,"h":7.5,"l":7.2773,"n":6,"o":7.39,"t":"2026-09-24T11:00:00Z","v":5677,"vw":7.447314},{"c":7.5,"h":7.68,"l":7.23,"n":40,"o":7.35,"t":"2026-09-24T11:15:00Z","v":21333,"vw":7.491106},{"c":7.55,"h":7.6413,"l":7.5,"n":39,"o":7.53,"t":"2026-09-24T11:30:00Z","v":19196,"vw":7.539629},{"c":7.5,"h":7.67,"l":7.5,"n":41,"o":7.663,"t":"2026-09-24T11:45:00Z","v":26228,"vw":7.624743},{"c":7.9787,"h":7.98,"l":7.5001,"n":105,"o":7.5001,"t":"2026-09-24T12:00:00Z","v":31475,"vw":7.663976},{"c":7.85,"h":8,"l":7.81,"n":222,"o":7.98,"t":"2026-09-24T12:15:00Z","v":77664,"vw":7.945925},{"c":7.95,"h":7.95,"l":7.81,"n":67,"o":7.89,"t":"2026-09-24T12:30:00Z","v":15437,"vw":7.877899},{"c":8.0297,"h":8.0299,"l":7.9,"n":143,"o":7.94,"t":"2026-09-24T12:45:00Z","v":29755,"vw":7.983962},{"c":7.9716,"h":8.03,"l":7.95,"n":81,"o":7.96,"t":"2026-09-24T13:00:00Z","v":10211,"vw":8.007127},{"c":7.82,"h":8.03,"l":7.76,"n":227,"o":7.99,"t":"2026-09-24T13:15:00Z","v":85448,"vw":7.951594},{"c":7.27,"h":7.91,"l":7.182,"n":3226,"o":7.81,"t":"2026-09-24T13:30:00Z","v":486246,"vw":7.584309},{"c":7.1,"h":7.38,"l":7.0489,"n":1758,"o":7.3,"t":"2026-09-24T13:45:00Z","v":281648,"vw":7.217463},{"c":6.93,"h":7.11,"l":6.91,"n":1526,"o":7.07,"t":"2026-09-24T14:00:00Z","v":220859,"vw":7.014155},{"c":6.81,"h":6.935,"l":6.8,"n":917,"o":6.93,"t":"2026-09-24T14:15:00Z","v":157634,"vw":6.869131},{"c":6.79,"h":6.87,"l":6.75,"n":928,"o":6.8,"t":"2026-09-24T14:30:00Z","v":144836,"vw":6.801331},{"c":6.6972,"h":6.83,"l":6.68,"n":1181,"o":6.79,"t":"2026-09-24T14:45:00Z","v":210325,"vw":6.760923},{"c":6.83,"h":6.84,"l":6.675,"n":1257,"o":6.6975,"t":"2026-09-24T15:00:00Z","v":169427,"vw":6.775713},{"c":6.73,"h":6.85,"l":6.71,"n":527,"o":6.81,"t":"2026-09-24T15:15:00Z","v":83328,"vw":6.790478},{"c":6.77,"h":6.77,"l":6.7,"n":521,"o":6.73,"t":"2026-09-24T15:30:00Z","v":75966,"vw":6.729606},{"c":6.8,"h":6.83,"l":6.75,"n":425,"o":6.78,"t":"2026-09-24T15:45:00Z","v":59964,"vw":6.797151},{"c":6.72,"h":6.8,"l":6.6903,"n":488,"o":6.8,"t":"2026-09-24T16:00:00Z","v":70159,"vw":6.754524},{"c":6.81,"h":6.85,"l":6.72,"n":481,"o":6.72,"t":"2026-09-24T16:15:00Z","v":60252,"vw":6.820824},{"c":6.94,"h":6.94,"l":6.75,"n":530,"o":6.7901,"t":"2026-09-24T16:30:00Z","v":94840,"vw":6.859394},{"c":6.915,"h":6.95,"l":6.89,"n":511,"o":6.9399,"t":"2026-09-24T16:45:00Z","v":61852,"vw":6.929233},{"c":6.93,"h":6.95,"l":6.89,"n":400,"o":6.89,"t":"2026-09-24T17:00:00Z","v":30491,"vw":6.917617},{"c":6.95,"h":6.975,"l":6.895,"n":661,"o":6.92,"t":"2026-09-24T17:15:00Z","v":64925,"vw":6.937157},{"c":6.89,"h":6.95,"l":6.88,"n":215,"o":6.95,"t":"2026-09-24T17:30:00Z","v":25003,"vw":6.902611},{"c":6.82,"h":6.9,"l":6.82,"n":357,"o":6.89,"t":"2026-09-24T17:45:00Z","v":56214,"vw":6.875736},{"c":6.97,"h":6.97,"l":6.83,"n":389,"o":6.83,"t":"2026-09-24T18:00:00Z","v":34974,"vw":6.890312},{"c":6.97,"h":7,"l":6.95,"n":264,"o":6.96,"t":"2026-09-24T18:15:00Z","v":17829,"vw":6.967018},{"c":7.03,"h":7.05,"l":6.96,"n":452,"o":6.96,"t":"2026-09-24T18:30:00Z","v":48716,"vw":7.025013},{"c":7.03,"h":7.05,"l":7.01,"n":302,"o":7.03,"t":"2026-09-24T18:45:00Z","v":30143,"vw":7.035086},{"c":6.9831,"h":7.05,"l":6.97,"n":382,"o":7.03,"t":"2026-09-24T19:00:00Z","v":37904,"vw":7.010264},{"c":7.03,"h":7.04,"l":6.98,"n":412,"o":6.98,"t":"2026-09-24T19:15:00Z","v":34391,"vw":7.01296},{"c":6.97,"h":7.03,"l":6.97,"n":583,"o":7.03,"t":"2026-09-24T19:30:00Z","v":45885,"vw":6.995867},{"c":7.005,"h":7.01,"l":6.93,"n":2157,"o":6.97,"t":"2026-09-24T19:45:00Z","v":213919,"vw":6.977545},{"c":7.0322,"h":7.2,"l":6.99,"n":16,"o":6.99,"t":"2026-09-24T20:00:00Z","v":103549,"vw":6.990935},{"c":7,"h":7,"l":6.9,"n":8,"o":6.9,"t":"2026-09-24T20:15:00Z","v":1270,"vw":6.909528},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-09-24T21:30:00Z","v":3488,"vw":6.95},{"c":7,"h":7,"l":7,"n":6,"o":7,"t":"2026-09-24T22:00:00Z","v":126,"vw":7},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-09-24T22:30:00Z","v":370,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-09-24T22:45:00Z","v":350,"vw":7.08},{"c":6.8975,"h":6.8975,"l":6.8975,"n":1,"o":6.8975,"t":"2026-09-24T23:00:00Z","v":350,"vw":6.8975},{"c":6.95,"h":7.1903,"l":6.95,"n":2,"o":7.1903,"t":"2026-09-24T23:15:00Z","v":332,"vw":7.02238},{"c":6.8911,"h":6.8911,"l":6.8911,"n":1,"o":6.8911,"t":"2026-09-24T23:30:00Z","v":300,"vw":6.8911},{"c":6.91,"h":6.91,"l":6.91,"n":5,"o":6.91,"t":"2026-09-24T23:45:00Z","v":230,"vw":6.91},{"c":7.05,"h":7.3,"l":7.05,"n":4,"o":7.3,"t":"2026-09-25T11:00:00Z","v":1075,"vw":7.175},{"c":7.07,"h":7.0713,"l":7.02,"n":5,"o":7.02,"t":"2026-09-25T11:30:00Z","v":1839,"vw":7.044725},{"c":7.15,"h":7.15,"l":7.07,"n":2,"o":7.07,"t":"2026-09-25T11:45:00Z","v":350,"vw":7.127143},{"c":7.02,"h":7.02,"l":7.015,"n":3,"o":7.015,"t":"2026-09-25T12:00:00Z","v":500,"vw":7.018},{"c":7.0449,"h":7.0449,"l":7.0449,"n":1,"o":7.0449,"t":"2026-09-25T12:15:00Z","v":100,"vw":7.0449},{"c":7.0474,"h":7.0474,"l":7.02,"n":4,"o":7.02,"t":"2026-09-25T12:45:00Z","v":2024,"vw":7.0337},{"c":7.03,"h":7.03,"l":6.8681,"n":14,"o":7,"t":"2026-09-25T13:00:00Z","v":1488,"vw":6.982603},{"c":6.91,"h":6.98,"l":6.91,"n":8,"o":6.98,"t":"2026-09-25T13:15:00Z","v":335,"vw":6.94139},{"c":6.76,"h":7.015,"l":6.73,"n":596,"o":6.99,"t":"2026-09-25T13:30:00Z","v":80709,"vw":6.858769},{"c":6.715,"h":6.77,"l":6.69,"n":1211,"o":6.76,"t":"2026-09-25T13:45:00Z","v":90791,"vw":6.729328},{"c":6.7,"h":6.77,"l":6.69,"n":657,"o":6.72,"t":"2026-09-25T14:00:00Z","v":67521,"vw":6.729214},{"c":6.63,"h":6.75,"l":6.63,"n":544,"o":6.68,"t":"2026-09-25T14:15:00Z","v":112009,"vw":6.688285},{"c":6.695,"h":6.72,"l":6.6201,"n":863,"o":6.63,"t":"2026-09-25T14:30:00Z","v":72872,"vw":6.680996},{"c":6.775,"h":6.85,"l":6.68,"n":950,"o":6.7,"t":"2026-09-25T14:45:00Z","v":142551,"vw":6.784838},{"c":6.79,"h":6.81,"l":6.745,"n":347,"o":6.79,"t":"2026-09-25T15:00:00Z","v":32818,"vw":6.780383},{"c":6.755,"h":6.8099,"l":6.73,"n":289,"o":6.795,"t":"2026-09-25T15:15:00Z","v":19218,"vw":6.77272},{"c":6.78,"h":6.93,"l":6.76,"n":592,"o":6.76,"t":"2026-09-25T15:30:00Z","v":48647,"vw":6.852577},{"c":6.8135,"h":6.8135,"l":6.73,"n":383,"o":6.78,"t":"2026-09-25T15:45:00Z","v":39797,"vw":6.770465},{"c":6.815,"h":6.86,"l":6.78,"n":512,"o":6.8,"t":"2026-09-25T16:00:00Z","v":42601,"vw":6.828475},{"c":6.825,"h":6.83,"l":6.7788,"n":449,"o":6.82,"t":"2026-09-25T16:15:00Z","v":31441,"vw":6.803389},{"c":6.845,"h":6.86,"l":6.8,"n":343,"o":6.825,"t":"2026-09-25T16:30:00Z","v":33651,"vw":6.837465},{"c":6.825,"h":6.88,"l":6.81,"n":414,"o":6.85,"t":"2026-09-25T16:45:00Z","v":31743,"vw":6.845554},{"c":6.83,"h":6.845,"l":6.82,"n":289,"o":6.83,"t":"2026-09-25T17:00:00Z","v":15059,"vw":6.833439},{"c":6.79,"h":6.83,"l":6.775,"n":518,"o":6.83,"t":"2026-09-25T17:15:00Z","v":32901,"vw":6.796408},{"c":6.77,"h":6.785,"l":6.74,"n":429,"o":6.7728,"t":"2026-09-25T17:30:00Z","v":23114,"vw":6.762277},{"c":6.79,"h":6.79,"l":6.75,"n":358,"o":6.78,"t":"2026-09-25T17:45:00Z","v":12513,"vw":6.772037},{"c":6.765,"h":6.7859,"l":6.76,"n":331,"o":6.7859,"t":"2026-09-25T18:00:00Z","v":13494,"vw":6.770375},{"c":6.755,"h":6.775,"l":6.75,"n":338,"o":6.76,"t":"2026-09-25T18:15:00Z","v":15692,"vw":6.76191},{"c":6.765,"h":6.78,"l":6.755,"n":338,"o":6.755,"t":"2026-09-25T18:30:00Z","v":18044,"vw":6.766981},{"c":6.7999,"h":6.7999,"l":6.76,"n":478,"o":6.765,"t":"2026-09-25T18:45:00Z","v":27502,"vw":6.780116},{"c":6.77,"h":6.81,"l":6.77,"n":462,"o":6.798,"t":"2026-09-25T19:00:00Z","v":31225,"vw":6.795405},{"c":6.745,"h":6.77,"l":6.74,"n":543,"o":6.76,"t":"2026-09-25T19:15:00Z","v":37790,"vw":6.755212},{"c":6.815,"h":6.82,"l":6.72,"n":1120,"o":6.745,"t":"2026-09-25T19:30:00Z","v":118739,"vw":6.75539},{"c":6.83,"h":6.87,"l":6.795,"n":2188,"o":6.815,"t":"2026-09-25T19:45:00Z","v":192345,"vw":6.826749},{"c":6.81,"h":6.81,"l":6.81,"n":12,"o":6.81,"t":"2026-09-25T20:00:00Z","v":95817,"vw":6.81},{"c":6.8745,"h":6.8745,"l":6.8745,"n":1,"o":6.8745,"t":"2026-09-25T20:45:00Z","v":100,"vw":6.8745},{"c":6.8638,"h":6.8683,"l":6.8638,"n":2,"o":6.8683,"t":"2026-09-25T22:00:00Z","v":850,"vw":6.864329},{"c":6.863,"h":6.863,"l":6.863,"n":1,"o":6.863,"t":"2026-09-25T22:15:00Z","v":100,"vw":6.863},{"c":6.7655,"h":6.7655,"l":6.7655,"n":1,"o":6.7655,"t":"2026-09-25T22:30:00Z","v":430,"vw":6.7655},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-09-25T23:00:00Z","v":250,"vw":6.87},{"c":6.8024,"h":6.8024,"l":6.8024,"n":3,"o":6.8024,"t":"2026-09-25T23:45:00Z","v":300,"vw":6.8024},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-09-28T10:30:00Z","v":253,"vw":6.87},{"c":6.85,"h":6.85,"l":6.85,"n":5,"o":6.85,"t":"2026-09-28T11:00:00Z","v":186,"vw":6.85},{"c":6.7631,"h":6.7631,"l":6.7631,"n":1,"o":6.7631,"t":"2026-09-28T11:45:00Z","v":103,"vw":6.7631},{"c":6.7513,"h":6.7513,"l":6.7513,"n":1,"o":6.7513,"t":"2026-09-28T12:00:00Z","v":300,"vw":6.7513},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-09-28T12:15:00Z","v":500,"vw":6.81},{"c":6.75,"h":6.83,"l":6.75,"n":10,"o":6.83,"t":"2026-09-28T12:45:00Z","v":2294,"vw":6.783097},{"c":6.74,"h":6.7513,"l":6.74,"n":4,"o":6.7513,"t":"2026-09-28T13:15:00Z","v":508,"vw":6.744922},{"c":6.765,"h":6.8299,"l":6.65,"n":566,"o":6.72,"t":"2026-09-28T13:30:00Z","v":115560,"vw":6.755312},{"c":6.699,"h":6.76,"l":6.65,"n":514,"o":6.759,"t":"2026-09-28T13:45:00Z","v":91153,"vw":6.690617},{"c":6.815,"h":6.88,"l":6.68,"n":359,"o":6.69,"t":"2026-09-28T14:00:00Z","v":73590,"vw":6.810123},{"c":6.91,"h":6.93,"l":6.8,"n":572,"o":6.8,"t":"2026-09-28T14:15:00Z","v":76205,"vw":6.879987},{"c":6.87,"h":6.92,"l":6.85,"n":378,"o":6.92,"t":"2026-09-28T14:30:00Z","v":44094,"vw":6.878131},{"c":6.89,"h":6.91,"l":6.88,"n":267,"o":6.88,"t":"2026-09-28T14:45:00Z","v":26404,"vw":6.896224},{"c":6.86,"h":6.89,"l":6.83,"n":261,"o":6.89,"t":"2026-09-28T15:00:00Z","v":19352,"vw":6.843804},{"c":6.91,"h":6.92,"l":6.835,"n":319,"o":6.87,"t":"2026-09-28T15:15:00Z","v":30380,"vw":6.861871},{"c":6.865,"h":6.91,"l":6.86,"n":310,"o":6.91,"t":"2026-09-28T15:30:00Z","v":15978,"vw":6.88453},{"c":6.885,"h":6.9,"l":6.84,"n":352,"o":6.86,"t":"2026-09-28T15:45:00Z","v":21644,"vw":6.86742},{"c":6.8541,"h":6.9,"l":6.8541,"n":280,"o":6.885,"t":"2026-09-28T16:00:00Z","v":26006,"vw":6.883069},{"c":6.9,"h":6.9185,"l":6.85,"n":390,"o":6.855,"t":"2026-09-28T16:15:00Z","v":25864,"vw":6.87705},{"c":6.92,"h":6.94,"l":6.8828,"n":254,"o":6.91,"t":"2026-09-28T16:30:00Z","v":20987,"vw":6.913634},{"c":6.89,"h":6.9201,"l":6.88,"n":258,"o":6.92,"t":"2026-09-28T16:45:00Z","v":14939,"vw":6.902988},{"c":6.94,"h":6.95,"l":6.88,"n":352,"o":6.895,"t":"2026-09-28T17:00:00Z","v":29510,"vw":6.909152},{"c":6.89,"h":6.93,"l":6.88,"n":162,"o":6.93,"t":"2026-09-28T17:15:00Z","v":12475,"vw":6.908333},{"c":6.8798,"h":6.92,"l":6.87,"n":222,"o":6.9,"t":"2026-09-28T17:30:00Z","v":14527,"vw":6.897664},{"c":6.87,"h":6.88,"l":6.86,"n":168,"o":6.87,"t":"2026-09-28T17:45:00Z","v":7460,"vw":6.871309},{"c":6.89,"h":6.895,"l":6.87,"n":199,"o":6.88,"t":"2026-09-28T18:00:00Z","v":10525,"vw":6.885529},{"c":6.88,"h":6.91,"l":6.875,"n":241,"o":6.89,"t":"2026-09-28T18:15:00Z","v":21769,"vw":6.889567},{"c":6.87,"h":6.89,"l":6.87,"n":213,"o":6.88,"t":"2026-09-28T18:30:00Z","v":11476,"vw":6.879067},{"c":6.86,"h":6.88,"l":6.8511,"n":275,"o":6.865,"t":"2026-09-28T18:45:00Z","v":19935,"vw":6.865202},{"c":6.87,"h":6.875,"l":6.85,"n":244,"o":6.855,"t":"2026-09-28T19:00:00Z","v":23189,"vw":6.862443},{"c":6.855,"h":6.87,"l":6.85,"n":279,"o":6.86,"t":"2026-09-28T19:15:00Z","v":19503,"vw":6.85793},{"c":6.84,"h":6.865,"l":6.84,"n":464,"o":6.855,"t":"2026-09-28T19:30:00Z","v":33823,"vw":6.85154},{"c":6.83,"h":6.84,"l":6.81,"n":1201,"o":6.84,"t":"2026-09-28T19:45:00Z","v":100299,"vw":6.825744},{"c":6.82,"h":6.82,"l":6.82,"n":13,"o":6.82,"t":"2026-09-28T20:00:00Z","v":67553,"vw":6.82},{"c":6.81,"h":6.81,"l":6.8,"n":4,"o":6.8,"t":"2026-09-28T20:15:00Z","v":2500,"vw":6.802},{"c":6.8809,"h":6.8809,"l":6.8809,"n":1,"o":6.8809,"t":"2026-09-28T21:00:00Z","v":300,"vw":6.8809},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-09-28T22:00:00Z","v":143,"vw":6.88},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-09-28T22:30:00Z","v":445,"vw":6.85},{"c":6.95,"h":6.95,"l":6.95,"n":4,"o":6.95,"t":"2026-09-29T08:00:00Z","v":337,"vw":6.95},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-09-29T08:15:00Z","v":317,"vw":6.8},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-09-29T11:00:00Z","v":231,"vw":6.88},{"c":6.8017,"h":6.8017,"l":6.8017,"n":1,"o":6.8017,"t":"2026-09-29T11:30:00Z","v":750,"vw":6.8017},{"c":6.8119,"h":6.8119,"l":6.8119,"n":1,"o":6.8119,"t":"2026-09-29T12:15:00Z","v":121,"vw":6.8119},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-09-29T12:30:00Z","v":400,"vw":6.89},{"c":6.9,"h":6.9,"l":6.9,"n":4,"o":6.9,"t":"2026-09-29T12:45:00Z","v":433,"vw":6.9},{"c":6.83,"h":6.89,"l":6.83,"n":2,"o":6.89,"t":"2026-09-29T13:00:00Z","v":3199,"vw":6.833732},{"c":6.83,"h":6.83,"l":6.82,"n":3,"o":6.82,"t":"2026-09-29T13:15:00Z","v":365,"vw":6.825},{"c":6.84,"h":6.935,"l":6.8,"n":272,"o":6.83,"t":"2026-09-29T13:30:00Z","v":32801,"vw":6.869242},{"c":6.925,"h":6.93,"l":6.815,"n":247,"o":6.84,"t":"2026-09-29T13:45:00Z","v":35707,"vw":6.879353},{"c":6.91,"h":6.9493,"l":6.88,"n":695,"o":6.925,"t":"2026-09-29T14:00:00Z","v":43585,"vw":6.907195},{"c":6.89,"h":6.91,"l":6.84,"n":313,"o":6.9,"t":"2026-09-29T14:15:00Z","v":39777,"vw":6.887479},{"c":6.88,"h":6.89,"l":6.82,"n":397,"o":6.89,"t":"2026-09-29T14:30:00Z","v":67916,"vw":6.83904},{"c":6.89,"h":6.895,"l":6.86,"n":261,"o":6.88,"t":"2026-09-29T14:45:00Z","v":23567,"vw":6.87461},{"c":6.8,"h":6.89,"l":6.8,"n":377,"o":6.89,"t":"2026-09-29T15:00:00Z","v":54385,"vw":6.847717},{"c":6.7984,"h":6.82,"l":6.75,"n":411,"o":6.8,"t":"2026-09-29T15:15:00Z","v":51796,"vw":6.786182},{"c":6.865,"h":6.87,"l":6.8,"n":237,"o":6.8,"t":"2026-09-29T15:30:00Z","v":21891,"vw":6.852401},{"c":6.87,"h":6.93,"l":6.85,"n":449,"o":6.865,"t":"2026-09-29T15:45:00Z","v":37614,"vw":6.898983},{"c":6.83,"h":6.87,"l":6.82,"n":309,"o":6.87,"t":"2026-09-29T16:00:00Z","v":22557,"vw":6.85773},{"c":6.855,"h":6.86,"l":6.82,"n":219,"o":6.83,"t":"2026-09-29T16:15:00Z","v":14810,"vw":6.845978},{"c":6.84,"h":6.8585,"l":6.84,"n":150,"o":6.8585,"t":"2026-09-29T16:30:00Z","v":11678,"vw":6.848368},{"c":6.895,"h":6.895,"l":6.84,"n":319,"o":6.845,"t":"2026-09-29T16:45:00Z","v":21684,"vw":6.867809},{"c":6.865,"h":6.91,"l":6.86,"n":184,"o":6.895,"t":"2026-09-29T17:00:00Z","v":6251,"vw":6.884315},{"c":6.86,"h":6.88,"l":6.84,"n":202,"o":6.86,"t":"2026-09-29T17:15:00Z","v":8933,"vw":6.859857},{"c":6.87,"h":6.89,"l":6.86,"n":154,"o":6.865,"t":"2026-09-29T17:30:00Z","v":10432,"vw":6.866236},{"c":6.86,"h":6.88,"l":6.85,"n":211,"o":6.87,"t":"2026-09-29T17:45:00Z","v":12144,"vw":6.863779},{"c":6.92,"h":6.925,"l":6.86,"n":228,"o":6.86,"t":"2026-09-29T18:00:00Z","v":16550,"vw":6.893671},{"c":6.915,"h":6.95,"l":6.9,"n":377,"o":6.94,"t":"2026-09-29T18:15:00Z","v":20703,"vw":6.92949},{"c":6.88,"h":6.92,"l":6.87,"n":385,"o":6.92,"t":"2026-09-29T18:30:00Z","v":13945,"vw":6.888877},{"c":6.88,"h":6.89,"l":6.87,"n":164,"o":6.88,"t":"2026-09-29T18:45:00Z","v":8181,"vw":6.877171},{"c":6.895,"h":6.9,"l":6.87,"n":480,"o":6.88,"t":"2026-09-29T19:00:00Z","v":13765,"vw":6.887459},{"c":6.895,"h":6.93,"l":6.895,"n":282,"o":6.9,"t":"2026-09-29T19:15:00Z","v":13759,"vw":6.913418},{"c":6.865,"h":6.89,"l":6.86,"n":547,"o":6.89,"t":"2026-09-29T19:30:00Z","v":29391,"vw":6.876826},{"c":6.84,"h":6.875,"l":6.83,"n":1347,"o":6.86,"t":"2026-09-29T19:45:00Z","v":104616,"vw":6.849903},{"c":6.75,"h":6.84,"l":6.75,"n":10,"o":6.84,"t":"2026-09-29T20:00:00Z","v":74290,"vw":6.83909},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-09-29T20:15:00Z","v":1000,"vw":6.71},{"c":6.951,"h":6.951,"l":6.951,"n":1,"o":6.951,"t":"2026-09-29T20:45:00Z","v":170,"vw":6.951},{"c":6.894,"h":6.894,"l":6.894,"n":1,"o":6.894,"t":"2026-09-29T21:45:00Z","v":100,"vw":6.894},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-09-29T22:00:00Z","v":400,"vw":6.76},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-09-29T22:45:00Z","v":150,"vw":6.88},{"c":6.75,"h":6.76,"l":6.74,"n":8,"o":6.74,"t":"2026-09-29T23:30:00Z","v":800,"vw":6.75},{"c":6.81,"h":6.95,"l":6.81,"n":10,"o":6.95,"t":"2026-09-30T12:45:00Z","v":604,"vw":6.856},{"c":6.9374,"h":6.9374,"l":6.9374,"n":5,"o":6.9374,"t":"2026-09-30T13:15:00Z","v":204,"vw":6.9374},{"c":6.76,"h":6.95,"l":6.74,"n":375,"o":6.9,"t":"2026-09-30T13:30:00Z","v":58745,"vw":6.812961},{"c":6.76,"h":6.798,"l":6.73,"n":290,"o":6.76,"t":"2026-09-30T13:45:00Z","v":22498,"vw":6.760516},{"c":6.85,"h":6.87,"l":6.74,"n":301,"o":6.75,"t":"2026-09-30T14:00:00Z","v":28840,"vw":6.814317},{"c":6.815,"h":6.895,"l":6.815,"n":333,"o":6.86,"t":"2026-09-30T14:15:00Z","v":33062,"vw":6.867996},{"c":6.825,"h":6.8433,"l":6.8038,"n":215,"o":6.815,"t":"2026-09-30T14:30:00Z","v":12073,"vw":6.824178},{"c":6.86,"h":6.88,"l":6.825,"n":288,"o":6.825,"t":"2026-09-30T14:45:00Z","v":20659,"vw":6.859914},{"c":6.9045,"h":6.915,"l":6.85,"n":467,"o":6.86,"t":"2026-09-30T15:00:00Z","v":28659,"vw":6.881135},{"c":7.015,"h":7.015,"l":6.89,"n":681,"o":6.93,"t":"2026-09-30T15:15:00Z","v":46808,"vw":6.954715},{"c":7,"h":7.1,"l":6.98,"n":461,"o":7.02,"t":"2026-09-30T15:30:00Z","v":40128,"vw":7.030424},{"c":7.0102,"h":7.02,"l":6.965,"n":237,"o":7.005,"t":"2026-09-30T15:45:00Z","v":28044,"vw":6.985081},{"c":6.96,"h":7.01,"l":6.95,"n":248,"o":7.01,"t":"2026-09-30T16:00:00Z","v":12686,"vw":6.98979},{"c":6.955,"h":6.97,"l":6.93,"n":289,"o":6.965,"t":"2026-09-30T16:15:00Z","v":20760,"vw":6.942603},{"c":6.95,"h":6.98,"l":6.935,"n":362,"o":6.96,"t":"2026-09-30T16:30:00Z","v":24983,"vw":6.959779},{"c":6.945,"h":6.96,"l":6.91,"n":260,"o":6.96,"t":"2026-09-30T16:45:00Z","v":17813,"vw":6.933244},{"c":6.915,"h":6.94,"l":6.89,"n":191,"o":6.94,"t":"2026-09-30T17:00:00Z","v":12028,"vw":6.908475},{"c":6.87,"h":6.91,"l":6.86,"n":226,"o":6.91,"t":"2026-09-30T17:15:00Z","v":16963,"vw":6.883885},{"c":6.91,"h":6.92,"l":6.87,"n":284,"o":6.87,"t":"2026-09-30T17:30:00Z","v":23046,"vw":6.89607},{"c":6.885,"h":6.91,"l":6.87,"n":129,"o":6.89,"t":"2026-09-30T17:45:00Z","v":7970,"vw":6.896771},{"c":6.87,"h":6.88,"l":6.86,"n":124,"o":6.88,"t":"2026-09-30T18:00:00Z","v":9968,"vw":6.869874},{"c":6.875,"h":6.88,"l":6.86,"n":198,"o":6.87,"t":"2026-09-30T18:15:00Z","v":11754,"vw":6.869253},{"c":6.86,"h":6.895,"l":6.86,"n":220,"o":6.88,"t":"2026-09-30T18:30:00Z","v":16775,"vw":6.879731},{"c":6.865,"h":6.87,"l":6.85,"n":164,"o":6.86,"t":"2026-09-30T18:45:00Z","v":8251,"vw":6.866054},{"c":6.885,"h":6.89,"l":6.84,"n":310,"o":6.86,"t":"2026-09-30T19:00:00Z","v":26685,"vw":6.865375},{"c":6.875,"h":6.885,"l":6.87,"n":214,"o":6.885,"t":"2026-09-30T19:15:00Z","v":11792,"vw":6.87827},{"c":6.86,"h":6.89,"l":6.85,"n":298,"o":6.875,"t":"2026-09-30T19:30:00Z","v":19875,"vw":6.874193},{"c":6.81,"h":6.8606,"l":6.81,"n":812,"o":6.86,"t":"2026-09-30T19:45:00Z","v":57085,"vw":6.834282},{"c":6.78,"h":6.84,"l":6.78,"n":18,"o":6.8,"t":"2026-09-30T20:00:00Z","v":113953,"vw":6.800845},{"c":6.8072,"h":6.89,"l":6.8072,"n":2,"o":6.89,"t":"2026-09-30T20:15:00Z","v":300,"vw":6.8348},{"c":6.8069,"h":6.8069,"l":6.8069,"n":1,"o":6.8069,"t":"2026-09-30T20:45:00Z","v":200,"vw":6.8069},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-09-30T21:15:00Z","v":1000,"vw":6.87},{"c":6.9231,"h":6.9231,"l":6.8649,"n":4,"o":6.8649,"t":"2026-09-30T23:45:00Z","v":775,"vw":6.89191},{"c":6.75,"h":6.8,"l":6.75,"n":3,"o":6.8,"t":"2026-10-01T08:00:00Z","v":1104,"vw":6.780987},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-01T11:15:00Z","v":600,"vw":6.75},{"c":6.7419,"h":6.81,"l":6.7419,"n":4,"o":6.81,"t":"2026-10-01T11:30:00Z","v":500,"vw":6.791516},{"c":6.8,"h":6.8,"l":6.7849,"n":33,"o":6.7849,"t":"2026-10-01T13:15:00Z","v":17912,"vw":6.799198},{"c":6.83,"h":6.91,"l":6.71,"n":417,"o":6.8,"t":"2026-10-01T13:30:00Z","v":57623,"vw":6.836549},{"c":6.74,"h":6.8231,"l":6.72,"n":267,"o":6.8231,"t":"2026-10-01T13:45:00Z","v":29138,"vw":6.746399},{"c":6.715,"h":6.735,"l":6.67,"n":320,"o":6.73,"t":"2026-10-01T14:00:00Z","v":39611,"vw":6.702382},{"c":6.67,"h":6.74,"l":6.66,"n":314,"o":6.73,"t":"2026-10-01T14:15:00Z","v":24484,"vw":6.697679},{"c":6.63,"h":6.675,"l":6.61,"n":235,"o":6.67,"t":"2026-10-01T14:30:00Z","v":24293,"vw":6.639904},{"c":6.64,"h":6.67,"l":6.63,"n":299,"o":6.64,"t":"2026-10-01T14:45:00Z","v":13933,"vw":6.648151},{"c":6.62,"h":6.645,"l":6.62,"n":253,"o":6.634,"t":"2026-10-01T15:00:00Z","v":18640,"vw":6.630653},{"c":6.63,"h":6.655,"l":6.62,"n":363,"o":6.62,"t":"2026-10-01T15:15:00Z","v":16245,"vw":6.63597},{"c":6.64,"h":6.67,"l":6.61,"n":333,"o":6.62,"t":"2026-10-01T15:30:00Z","v":14813,"vw":6.632186},{"c":6.66,"h":6.66,"l":6.65,"n":219,"o":6.66,"t":"2026-10-01T15:45:00Z","v":9495,"vw":6.657052},{"c":6.623,"h":6.67,"l":6.623,"n":283,"o":6.66,"t":"2026-10-01T16:00:00Z","v":13453,"vw":6.645149},{"c":6.66,"h":6.66,"l":6.62,"n":391,"o":6.62,"t":"2026-10-01T16:15:00Z","v":14483,"vw":6.643487},{"c":6.635,"h":6.665,"l":6.63,"n":261,"o":6.66,"t":"2026-10-01T16:30:00Z","v":8767,"vw":6.651834},{"c":6.63,"h":6.65,"l":6.62,"n":253,"o":6.63,"t":"2026-10-01T16:45:00Z","v":26307,"vw":6.646997},{"c":6.63,"h":6.6547,"l":6.61,"n":318,"o":6.62,"t":"2026-10-01T17:00:00Z","v":12066,"vw":6.63392},{"c":6.74,"h":6.76,"l":6.63,"n":294,"o":6.63,"t":"2026-10-01T17:15:00Z","v":25788,"vw":6.692235},{"c":6.76,"h":6.79,"l":6.73,"n":268,"o":6.75,"t":"2026-10-01T17:30:00Z","v":13187,"vw":6.749707},{"c":6.69,"h":6.76,"l":6.67,"n":307,"o":6.76,"t":"2026-10-01T17:45:00Z","v":25367,"vw":6.706439},{"c":6.66,"h":6.71,"l":6.64,"n":246,"o":6.7,"t":"2026-10-01T18:00:00Z","v":11568,"vw":6.673163},{"c":6.655,"h":6.68,"l":6.65,"n":225,"o":6.655,"t":"2026-10-01T18:15:00Z","v":8758,"vw":6.668705},{"c":6.645,"h":6.67,"l":6.645,"n":200,"o":6.655,"t":"2026-10-01T18:30:00Z","v":9189,"vw":6.66302},{"c":6.625,"h":6.64,"l":6.62,"n":186,"o":6.64,"t":"2026-10-01T18:45:00Z","v":11422,"vw":6.630269},{"c":6.66,"h":6.66,"l":6.625,"n":394,"o":6.625,"t":"2026-10-01T19:00:00Z","v":28196,"vw":6.637843},{"c":6.64,"h":6.67,"l":6.63,"n":336,"o":6.65,"t":"2026-10-01T19:15:00Z","v":31056,"vw":6.650735},{"c":6.595,"h":6.65,"l":6.595,"n":550,"o":6.645,"t":"2026-10-01T19:30:00Z","v":35020,"vw":6.617507},{"c":6.51,"h":6.61,"l":6.51,"n":1517,"o":6.6,"t":"2026-10-01T19:45:00Z","v":133474,"vw":6.551094},{"c":6.52,"h":6.54,"l":6.52,"n":8,"o":6.52,"t":"2026-10-01T20:00:00Z","v":94025,"vw":6.520884},{"c":6.5122,"h":6.5122,"l":6.5122,"n":1,"o":6.5122,"t":"2026-10-01T20:15:00Z","v":1999,"vw":6.5122},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-01T22:00:00Z","v":700,"vw":6.52},{"c":6.6397,"h":6.6397,"l":6.63,"n":6,"o":6.63,"t":"2026-10-01T23:45:00Z","v":288,"vw":6.63485},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-02T08:00:00Z","v":112,"vw":6.63},{"c":6.5123,"h":6.5123,"l":6.5123,"n":1,"o":6.5123,"t":"2026-10-02T11:00:00Z","v":1500,"vw":6.5123},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-10-02T11:15:00Z","v":550,"vw":6.6},{"c":6.51,"h":6.51,"l":6.51,"n":6,"o":6.51,"t":"2026-10-02T12:00:00Z","v":800,"vw":6.51},{"c":6.6001,"h":6.65,"l":6.6,"n":5,"o":6.64,"t":"2026-10-02T12:30:00Z","v":835,"vw":6.631453},{"c":6.5,"h":6.7537,"l":6.49,"n":251,"o":6.63,"t":"2026-10-02T13:30:00Z","v":35072,"vw":6.5485},{"c":6.47,"h":6.52,"l":6.453,"n":128,"o":6.51,"t":"2026-10-02T13:45:00Z","v":14093,"vw":6.502473},{"c":6.53,"h":6.57,"l":6.4601,"n":397,"o":6.47,"t":"2026-10-02T14:00:00Z","v":68797,"vw":6.530283},{"c":6.41,"h":6.53,"l":6.38,"n":303,"o":6.525,"t":"2026-10-02T14:15:00Z","v":36007,"vw":6.418084},{"c":6.3699,"h":6.4099,"l":6.36,"n":331,"o":6.4,"t":"2026-10-02T14:30:00Z","v":49121,"vw":6.384549},{"c":6.39,"h":6.42,"l":6.35,"n":353,"o":6.36,"t":"2026-10-02T14:45:00Z","v":59762,"vw":6.390065},{"c":6.325,"h":6.4,"l":6.3,"n":531,"o":6.39,"t":"2026-10-02T15:00:00Z","v":60866,"vw":6.328045},{"c":6.305,"h":6.3299,"l":6.29,"n":467,"o":6.325,"t":"2026-10-02T15:15:00Z","v":57547,"vw":6.308972},{"c":6.335,"h":6.34,"l":6.305,"n":393,"o":6.305,"t":"2026-10-02T15:30:00Z","v":27397,"vw":6.328417},{"c":6.305,"h":6.35,"l":6.305,"n":489,"o":6.335,"t":"2026-10-02T15:45:00Z","v":47964,"vw":6.334472},{"c":6.31,"h":6.315,"l":6.28,"n":223,"o":6.305,"t":"2026-10-02T16:00:00Z","v":19870,"vw":6.300906},{"c":6.275,"h":6.31,"l":6.27,"n":293,"o":6.305,"t":"2026-10-02T16:15:00Z","v":33192,"vw":6.294998},{"c":6.29,"h":6.305,"l":6.275,"n":359,"o":6.275,"t":"2026-10-02T16:30:00Z","v":28203,"vw":6.293265},{"c":6.3,"h":6.3,"l":6.29,"n":203,"o":6.29,"t":"2026-10-02T16:45:00Z","v":16379,"vw":6.298733},{"c":6.28,"h":6.3085,"l":6.28,"n":261,"o":6.29,"t":"2026-10-02T17:00:00Z","v":18198,"vw":6.294625},{"c":6.25,"h":6.29,"l":6.25,"n":306,"o":6.28,"t":"2026-10-02T17:15:00Z","v":21186,"vw":6.268351},{"c":6.255,"h":6.2633,"l":6.2324,"n":424,"o":6.25,"t":"2026-10-02T17:30:00Z","v":28938,"vw":6.249958},{"c":6.265,"h":6.28,"l":6.255,"n":312,"o":6.255,"t":"2026-10-02T17:45:00Z","v":18849,"vw":6.268018},{"c":6.255,"h":6.28,"l":6.24,"n":397,"o":6.265,"t":"2026-10-02T18:00:00Z","v":37424,"vw":6.258748},{"c":6.225,"h":6.255,"l":6.215,"n":326,"o":6.255,"t":"2026-10-02T18:15:00Z","v":17803,"vw":6.230288},{"c":6.18,"h":6.24,"l":6.17,"n":617,"o":6.23,"t":"2026-10-02T18:30:00Z","v":80753,"vw":6.199515},{"c":6.18,"h":6.21,"l":6.17,"n":353,"o":6.185,"t":"2026-10-02T18:45:00Z","v":39080,"vw":6.188461},{"c":6.1802,"h":6.19,"l":6.18,"n":281,"o":6.18,"t":"2026-10-02T19:00:00Z","v":37135,"vw":6.180736},{"c":6.2031,"h":6.205,"l":6.175,"n":330,"o":6.18,"t":"2026-10-02T19:15:00Z","v":25458,"vw":6.187354},{"c":6.265,"h":6.275,"l":6.205,"n":632,"o":6.205,"t":"2026-10-02T19:30:00Z","v":53072,"vw":6.24352},{"c":6.24,"h":6.275,"l":6.22,"n":1300,"o":6.265,"t":"2026-10-02T19:45:00Z","v":145315,"vw":6.231386},{"c":6.22,"h":6.27,"l":6.22,"n":17,"o":6.22,"t":"2026-10-02T20:00:00Z","v":78793,"vw":6.222847},{"c":6.26,"h":6.26,"l":6.26,"n":3,"o":6.26,"t":"2026-10-02T20:45:00Z","v":499,"vw":6.26},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-02T21:15:00Z","v":100,"vw":6.31},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-02T22:15:00Z","v":300,"vw":6.31},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-02T22:30:00Z","v":300,"vw":6.31},{"c":6.34,"h":6.34,"l":6.31,"n":2,"o":6.31,"t":"2026-10-02T23:00:00Z","v":1500,"vw":6.31432},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-02T23:15:00Z","v":250,"vw":6.25},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-05T09:00:00Z","v":100,"vw":6.33},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-05T09:45:00Z","v":300,"vw":6.25},{"c":6.1203,"h":6.23,"l":6.02,"n":50,"o":6.02,"t":"2026-10-05T10:45:00Z","v":3467,"vw":6.17924},{"c":6.3217,"h":6.3217,"l":6.3099,"n":5,"o":6.31,"t":"2026-10-05T11:00:00Z","v":1334,"vw":6.319163},{"c":6.28,"h":6.28,"l":6.25,"n":7,"o":6.25,"t":"2026-10-05T11:15:00Z","v":2307,"vw":6.26243},{"c":6.125,"h":6.3,"l":6.12,"n":539,"o":6.24,"t":"2026-10-05T13:30:00Z","v":65792,"vw":6.186515},{"c":6.115,"h":6.17,"l":6.09,"n":495,"o":6.14,"t":"2026-10-05T13:45:00Z","v":66949,"vw":6.119395},{"c":6.145,"h":6.205,"l":6.125,"n":523,"o":6.125,"t":"2026-10-05T14:00:00Z","v":44565,"vw":6.165264},{"c":6.03,"h":6.15,"l":6.02,"n":384,"o":6.1422,"t":"2026-10-05T14:15:00Z","v":45172,"vw":6.092926},{"c":6.04,"h":6.05,"l":6,"n":461,"o":6.05,"t":"2026-10-05T14:30:00Z","v":28690,"vw":6.026242},{"c":6.12,"h":6.15,"l":6.055,"n":346,"o":6.06,"t":"2026-10-05T14:45:00Z","v":27574,"vw":6.107804},{"c":6.13,"h":6.14,"l":6.112,"n":171,"o":6.12,"t":"2026-10-05T15:00:00Z","v":9323,"vw":6.131229},{"c":6.25,"h":6.25,"l":6.14,"n":368,"o":6.14,"t":"2026-10-05T15:15:00Z","v":39182,"vw":6.191635},{"c":6.24,"h":6.26,"l":6.2,"n":241,"o":6.2515,"t":"2026-10-05T15:30:00Z","v":18287,"vw":6.230717},{"c":6.3,"h":6.32,"l":6.23,"n":361,"o":6.23,"t":"2026-10-05T15:45:00Z","v":34667,"vw":6.285135},{"c":6.32,"h":6.34,"l":6.295,"n":213,"o":6.295,"t":"2026-10-05T16:00:00Z","v":21451,"vw":6.312155},{"c":6.36,"h":6.39,"l":6.33,"n":340,"o":6.33,"t":"2026-10-05T16:15:00Z","v":19402,"vw":6.360809},{"c":6.37,"h":6.38,"l":6.365,"n":162,"o":6.37,"t":"2026-10-05T16:30:00Z","v":7524,"vw":6.374424},{"c":6.385,"h":6.385,"l":6.355,"n":209,"o":6.37,"t":"2026-10-05T16:45:00Z","v":12293,"vw":6.369489},{"c":6.315,"h":6.385,"l":6.315,"n":149,"o":6.385,"t":"2026-10-05T17:00:00Z","v":13831,"vw":6.3429},{"c":6.35,"h":6.36,"l":6.305,"n":193,"o":6.305,"t":"2026-10-05T17:15:00Z","v":11851,"vw":6.330774},{"c":6.33,"h":6.35,"l":6.31,"n":257,"o":6.35,"t":"2026-10-05T17:30:00Z","v":17433,"vw":6.326214},{"c":6.32,"h":6.345,"l":6.32,"n":191,"o":6.34,"t":"2026-10-05T17:45:00Z","v":10132,"vw":6.337499},{"c":6.31,"h":6.35,"l":6.3,"n":323,"o":6.33,"t":"2026-10-05T18:00:00Z","v":18540,"vw":6.327512},{"c":6.31,"h":6.3127,"l":6.2902,"n":247,"o":6.3017,"t":"2026-10-05T18:15:00Z","v":12790,"vw":6.304712},{"c":6.325,"h":6.35,"l":6.3014,"n":340,"o":6.3014,"t":"2026-10-05T18:30:00Z","v":10668,"vw":6.328616},{"c":6.4,"h":6.4,"l":6.33,"n":316,"o":6.33,"t":"2026-10-05T18:45:00Z","v":19652,"vw":6.35268},{"c":6.4,"h":6.435,"l":6.3853,"n":328,"o":6.395,"t":"2026-10-05T19:00:00Z","v":13380,"vw":6.409587},{"c":6.355,"h":6.41,"l":6.35,"n":306,"o":6.408,"t":"2026-10-05T19:15:00Z","v":20167,"vw":6.377173},{"c":6.335,"h":6.36,"l":6.32,"n":571,"o":6.355,"t":"2026-10-05T19:30:00Z","v":45465,"vw":6.345994},{"c":6.34,"h":6.355,"l":6.31,"n":1222,"o":6.335,"t":"2026-10-05T19:45:00Z","v":99182,"vw":6.334211},{"c":6.2143,"h":6.32,"l":6.2143,"n":14,"o":6.32,"t":"2026-10-05T20:00:00Z","v":54577,"vw":6.319136},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-05T21:15:00Z","v":100,"vw":6.41},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-06T12:00:00Z","v":140,"vw":6.34},{"c":6.275,"h":6.38,"l":6.24,"n":265,"o":6.38,"t":"2026-10-06T13:30:00Z","v":42124,"vw":6.29459},{"c":6.24,"h":6.28,"l":6.2283,"n":199,"o":6.275,"t":"2026-10-06T13:45:00Z","v":24756,"vw":6.246129},{"c":6.2,"h":6.27,"l":6.18,"n":442,"o":6.25,"t":"2026-10-06T14:00:00Z","v":50657,"vw":6.21508},{"c":6.18,"h":6.215,"l":6.13,"n":200,"o":6.2,"t":"2026-10-06T14:15:00Z","v":25840,"vw":6.176112},{"c":6.22,"h":6.23,"l":6.18,"n":260,"o":6.18,"t":"2026-10-06T14:30:00Z","v":26515,"vw":6.203808},{"c":6.325,"h":6.325,"l":6.22,"n":288,"o":6.22,"t":"2026-10-06T14:45:00Z","v":12398,"vw":6.277244},{"c":6.38,"h":6.3999,"l":6.31,"n":243,"o":6.3299,"t":"2026-10-06T15:00:00Z","v":23161,"vw":6.360905},{"c":6.44,"h":6.45,"l":6.38,"n":241,"o":6.38,"t":"2026-10-06T15:15:00Z","v":22684,"vw":6.414555},{"c":6.395,"h":6.441,"l":6.37,"n":288,"o":6.441,"t":"2026-10-06T15:30:00Z","v":16321,"vw":6.41164},{"c":6.33,"h":6.395,"l":6.33,"n":247,"o":6.395,"t":"2026-10-06T15:45:00Z","v":14565,"vw":6.358655},{"c":6.34,"h":6.35,"l":6.31,"n":245,"o":6.335,"t":"2026-10-06T16:00:00Z","v":17823,"vw":6.332676},{"c":6.34,"h":6.3799,"l":6.33,"n":270,"o":6.34,"t":"2026-10-06T16:15:00Z","v":14791,"vw":6.352583},{"c":6.3,"h":6.33,"l":6.3,"n":147,"o":6.33,"t":"2026-10-06T16:30:00Z","v":7726,"vw":6.311134},{"c":6.29,"h":6.34,"l":6.28,"n":186,"o":6.29,"t":"2026-10-06T16:45:00Z","v":15870,"vw":6.300382},{"c":6.2899,"h":6.31,"l":6.285,"n":112,"o":6.3,"t":"2026-10-06T17:00:00Z","v":7654,"vw":6.297213},{"c":6.23,"h":6.285,"l":6.23,"n":168,"o":6.285,"t":"2026-10-06T17:15:00Z","v":9756,"vw":6.256434},{"c":6.205,"h":6.27,"l":6.17,"n":580,"o":6.23,"t":"2026-10-06T17:30:00Z","v":95241,"vw":6.209909},{"c":6.18,"h":6.221,"l":6.175,"n":272,"o":6.205,"t":"2026-10-06T17:45:00Z","v":23457,"vw":6.204177},{"c":6.21,"h":6.21,"l":6.17,"n":151,"o":6.18,"t":"2026-10-06T18:00:00Z","v":14362,"vw":6.189718},{"c":6.21,"h":6.23,"l":6.2,"n":163,"o":6.21,"t":"2026-10-06T18:15:00Z","v":24660,"vw":6.219123},{"c":6.2204,"h":6.23,"l":6.2093,"n":206,"o":6.21,"t":"2026-10-06T18:30:00Z","v":19322,"vw":6.215732},{"c":6.215,"h":6.2299,"l":6.2,"n":139,"o":6.22,"t":"2026-10-06T18:45:00Z","v":12138,"vw":6.216096},{"c":6.19,"h":6.21,"l":6.19,"n":257,"o":6.21,"t":"2026-10-06T19:00:00Z","v":22171,"vw":6.193372},{"c":6.1509,"h":6.1999,"l":6.1301,"n":253,"o":6.19,"t":"2026-10-06T19:15:00Z","v":21726,"vw":6.151404},{"c":6.14,"h":6.1599,"l":6.135,"n":294,"o":6.1599,"t":"2026-10-06T19:30:00Z","v":25533,"vw":6.146293},{"c":6.16,"h":6.19,"l":6.14,"n":1110,"o":6.14,"t":"2026-10-06T19:45:00Z","v":68134,"vw":6.163148},{"c":6.19,"h":6.19,"l":6.16,"n":16,"o":6.16,"t":"2026-10-06T20:00:00Z","v":66706,"vw":6.162303},{"c":6.25,"h":6.25,"l":6.25,"n":3,"o":6.25,"t":"2026-10-06T22:00:00Z","v":342,"vw":6.25},{"c":6.2,"h":6.2,"l":6.2,"n":3,"o":6.2,"t":"2026-10-06T22:30:00Z","v":160,"vw":6.2},{"c":6.2,"h":6.2,"l":6.2,"n":10,"o":6.2,"t":"2026-10-07T12:15:00Z","v":304,"vw":6.2},{"c":6.12,"h":6.2,"l":6.12,"n":2,"o":6.2,"t":"2026-10-07T12:30:00Z","v":500,"vw":6.184},{"c":6.12,"h":6.16,"l":6.07,"n":5,"o":6.16,"t":"2026-10-07T13:15:00Z","v":1169,"vw":6.117648},{"c":6.204,"h":6.225,"l":6.02,"n":484,"o":6.12,"t":"2026-10-07T13:30:00Z","v":70936,"vw":6.140446},{"c":6.189,"h":6.29,"l":6.159,"n":738,"o":6.232,"t":"2026-10-07T13:45:00Z","v":79359,"vw":6.237594},{"c":6.2,"h":6.23,"l":6.189,"n":147,"o":6.19,"t":"2026-10-07T14:00:00Z","v":12629,"vw":6.213142},{"c":6.22,"h":6.25,"l":6.205,"n":269,"o":6.21,"t":"2026-10-07T14:15:00Z","v":19912,"vw":6.226035},{"c":6.2514,"h":6.27,"l":6.205,"n":287,"o":6.2135,"t":"2026-10-07T14:30:00Z","v":22976,"vw":6.243328},{"c":6.295,"h":6.31,"l":6.22,"n":175,"o":6.22,"t":"2026-10-07T14:45:00Z","v":14451,"vw":6.286734},{"c":6.27,"h":6.29,"l":6.245,"n":132,"o":6.29,"t":"2026-10-07T15:00:00Z","v":6426,"vw":6.265002},{"c":6.27,"h":6.29,"l":6.2501,"n":86,"o":6.27,"t":"2026-10-07T15:15:00Z","v":5746,"vw":6.274195},{"c":6.24,"h":6.2999,"l":6.24,"n":141,"o":6.27,"t":"2026-10-07T15:30:00Z","v":11568,"vw":6.279606},{"c":6.25,"h":6.26,"l":6.23,"n":187,"o":6.24,"t":"2026-10-07T15:45:00Z","v":16603,"vw":6.242639},{"c":6.24,"h":6.27,"l":6.24,"n":180,"o":6.2599,"t":"2026-10-07T16:00:00Z","v":17342,"vw":6.250103},{"c":6.28,"h":6.285,"l":6.2304,"n":176,"o":6.24,"t":"2026-10-07T16:15:00Z","v":15917,"vw":6.270277},{"c":6.25,"h":6.27,"l":6.245,"n":120,"o":6.27,"t":"2026-10-07T16:30:00Z","v":7467,"vw":6.253734},{"c":6.22,"h":6.24,"l":6.22,"n":142,"o":6.235,"t":"2026-10-07T16:45:00Z","v":9446,"vw":6.230108},{"c":6.24,"h":6.25,"l":6.22,"n":199,"o":6.23,"t":"2026-10-07T17:00:00Z","v":13192,"vw":6.230922},{"c":6.18,"h":6.23,"l":6.18,"n":350,"o":6.23,"t":"2026-10-07T17:15:00Z","v":17956,"vw":6.206905},{"c":6.245,"h":6.245,"l":6.17,"n":293,"o":6.18,"t":"2026-10-07T17:30:00Z","v":47033,"vw":6.225499},{"c":6.23,"h":6.25,"l":6.22,"n":196,"o":6.25,"t":"2026-10-07T17:45:00Z","v":27299,"vw":6.232166},{"c":6.23,"h":6.24,"l":6.21,"n":199,"o":6.22,"t":"2026-10-07T18:00:00Z","v":6406,"vw":6.223995},{"c":6.255,"h":6.26,"l":6.21,"n":277,"o":6.23,"t":"2026-10-07T18:15:00Z","v":21529,"vw":6.228819},{"c":6.23,"h":6.27,"l":6.23,"n":283,"o":6.26,"t":"2026-10-07T18:30:00Z","v":10365,"vw":6.248388},{"c":6.24,"h":6.2401,"l":6.235,"n":142,"o":6.24,"t":"2026-10-07T18:45:00Z","v":5708,"vw":6.238778},{"c":6.23,"h":6.235,"l":6.215,"n":155,"o":6.235,"t":"2026-10-07T19:00:00Z","v":5265,"vw":6.223144},{"c":6.19,"h":6.22,"l":6.18,"n":206,"o":6.21,"t":"2026-10-07T19:15:00Z","v":8006,"vw":6.200553},{"c":6.185,"h":6.1982,"l":6.17,"n":393,"o":6.19,"t":"2026-10-07T19:30:00Z","v":18583,"vw":6.180982},{"c":6.17,"h":6.19,"l":6.16,"n":1011,"o":6.18,"t":"2026-10-07T19:45:00Z","v":68864,"vw":6.177087},{"c":6.17,"h":6.17,"l":6.17,"n":10,"o":6.17,"t":"2026-10-07T20:00:00Z","v":65309,"vw":6.17},{"c":6.22,"h":6.22,"l":6.22,"n":3,"o":6.22,"t":"2026-10-07T22:15:00Z","v":199,"vw":6.22},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-08T10:15:00Z","v":102,"vw":6.16},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-08T11:15:00Z","v":1000,"vw":6.11},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-08T11:45:00Z","v":1000,"vw":6.1},{"c":6.15,"h":6.15,"l":6.1,"n":2,"o":6.1,"t":"2026-10-08T12:15:00Z","v":1600,"vw":6.13125},{"c":6.15,"h":6.15,"l":6.15,"n":19,"o":6.15,"t":"2026-10-08T13:00:00Z","v":488,"vw":6.15},{"c":6.07,"h":6.08,"l":6.07,"n":7,"o":6.08,"t":"2026-10-08T13:15:00Z","v":483,"vw":6.075708},{"c":6.05,"h":6.1789,"l":6,"n":157,"o":6.05,"t":"2026-10-08T13:30:00Z","v":30463,"vw":6.047316},{"c":6.045,"h":6.085,"l":6.02,"n":253,"o":6.05,"t":"2026-10-08T13:45:00Z","v":26989,"vw":6.049449},{"c":5.99,"h":6.04,"l":5.99,"n":368,"o":6.03,"t":"2026-10-08T14:00:00Z","v":36118,"vw":6.014934},{"c":6.01,"h":6.03,"l":5.9602,"n":421,"o":5.9801,"t":"2026-10-08T14:15:00Z","v":67928,"vw":5.997514},{"c":6.005,"h":6.0299,"l":5.98,"n":150,"o":6,"t":"2026-10-08T14:30:00Z","v":9104,"vw":6.00708},{"c":6.025,"h":6.0338,"l":6,"n":191,"o":6.01,"t":"2026-10-08T14:45:00Z","v":17497,"vw":6.011962},{"c":6.06,"h":6.08,"l":6.022,"n":258,"o":6.025,"t":"2026-10-08T15:00:00Z","v":33135,"vw":6.04839},{"c":6.08,"h":6.1249,"l":6.065,"n":282,"o":6.065,"t":"2026-10-08T15:15:00Z","v":18464,"vw":6.094363},{"c":6.0174,"h":6.079,"l":6,"n":1729,"o":6.075,"t":"2026-10-08T15:30:00Z","v":170758,"vw":6.016225},{"c":5.99,"h":6.03,"l":5.99,"n":245,"o":6.025,"t":"2026-10-08T15:45:00Z","v":29783,"vw":6.007123},{"c":5.99,"h":6.015,"l":5.965,"n":232,"o":5.9822,"t":"2026-10-08T16:00:00Z","v":27465,"vw":5.993523},{"c":5.99,"h":6.05,"l":5.9843,"n":204,"o":6,"t":"2026-10-08T16:15:00Z","v":20905,"vw":6.009279},{"c":6.01,"h":6.01,"l":5.98,"n":225,"o":5.99,"t":"2026-10-08T16:30:00Z","v":26577,"vw":5.993704},{"c":6.08,"h":6.0804,"l":5.995,"n":243,"o":6,"t":"2026-10-08T16:45:00Z","v":23853,"vw":6.018318},{"c":6.09,"h":6.1,"l":6.0699,"n":309,"o":6.08,"t":"2026-10-08T17:00:00Z","v":29705,"vw":6.081485},{"c":6.12,"h":6.13,"l":6.09,"n":155,"o":6.09,"t":"2026-10-08T17:15:00Z","v":13173,"vw":6.10688},{"c":6.12,"h":6.145,"l":6.105,"n":268,"o":6.13,"t":"2026-10-08T17:30:00Z","v":23505,"vw":6.112643},{"c":6.13,"h":6.13,"l":6.09,"n":200,"o":6.12,"t":"2026-10-08T17:45:00Z","v":25935,"vw":6.105834},{"c":6.18,"h":6.18,"l":6.11,"n":320,"o":6.12,"t":"2026-10-08T18:00:00Z","v":68149,"vw":6.152639},{"c":6.205,"h":6.21,"l":6.17,"n":190,"o":6.17,"t":"2026-10-08T18:15:00Z","v":48295,"vw":6.196587},{"c":6.19,"h":6.2162,"l":6.1683,"n":192,"o":6.21,"t":"2026-10-08T18:30:00Z","v":20774,"vw":6.197136},{"c":6.16,"h":6.19,"l":6.15,"n":112,"o":6.19,"t":"2026-10-08T18:45:00Z","v":17144,"vw":6.168901},{"c":6.175,"h":6.185,"l":6.15,"n":208,"o":6.16,"t":"2026-10-08T19:00:00Z","v":24466,"vw":6.165433},{"c":6.205,"h":6.21,"l":6.17,"n":213,"o":6.18,"t":"2026-10-08T19:15:00Z","v":12002,"vw":6.188555},{"c":6.19,"h":6.2143,"l":6.18,"n":529,"o":6.205,"t":"2026-10-08T19:30:00Z","v":47150,"vw":6.197937},{"c":6.18,"h":6.2,"l":6.16,"n":972,"o":6.19,"t":"2026-10-08T19:45:00Z","v":79426,"vw":6.179672},{"c":6.18,"h":6.18,"l":6.18,"n":13,"o":6.18,"t":"2026-10-08T20:00:00Z","v":352838,"vw":6.18},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-09T08:00:00Z","v":100,"vw":6.51},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-09T12:30:00Z","v":11000,"vw":6.28},{"c":6.245,"h":6.34,"l":6.175,"n":208,"o":6.2,"t":"2026-10-09T13:30:00Z","v":30036,"vw":6.234903},{"c":6.35,"h":6.35,"l":6.23,"n":209,"o":6.245,"t":"2026-10-09T13:45:00Z","v":16943,"vw":6.3134},{"c":6.31,"h":6.39,"l":6.31,"n":278,"o":6.36,"t":"2026-10-09T14:00:00Z","v":48095,"vw":6.332661},{"c":6.32,"h":6.38,"l":6.29,"n":317,"o":6.3491,"t":"2026-10-09T14:15:00Z","v":29929,"vw":6.34142},{"c":6.22,"h":6.32,"l":6.21,"n":345,"o":6.32,"t":"2026-10-09T14:30:00Z","v":24030,"vw":6.261653},{"c":6.26,"h":6.28,"l":6.185,"n":303,"o":6.21,"t":"2026-10-09T14:45:00Z","v":17031,"vw":6.21752},{"c":6.285,"h":6.29,"l":6.245,"n":206,"o":6.26,"t":"2026-10-09T15:00:00Z","v":14866,"vw":6.273602},{"c":6.3,"h":6.3219,"l":6.285,"n":292,"o":6.285,"t":"2026-10-09T15:15:00Z","v":21119,"vw":6.305501},{"c":6.36,"h":6.36,"l":6.31,"n":230,"o":6.31,"t":"2026-10-09T15:30:00Z","v":14513,"vw":6.331837},{"c":6.42,"h":6.42,"l":6.34,"n":325,"o":6.37,"t":"2026-10-09T15:45:00Z","v":35499,"vw":6.369891},{"c":6.45,"h":6.45,"l":6.4102,"n":526,"o":6.42,"t":"2026-10-09T16:00:00Z","v":51143,"vw":6.433823},{"c":6.485,"h":6.49,"l":6.425,"n":229,"o":6.44,"t":"2026-10-09T16:15:00Z","v":17281,"vw":6.453928},{"c":6.46,"h":6.53,"l":6.46,"n":349,"o":6.49,"t":"2026-10-09T16:30:00Z","v":28081,"vw":6.497408},{"c":6.52,"h":6.53,"l":6.465,"n":312,"o":6.465,"t":"2026-10-09T16:45:00Z","v":37053,"vw":6.501066},{"c":6.53,"h":6.54,"l":6.515,"n":334,"o":6.52,"t":"2026-10-09T17:00:00Z","v":26179,"vw":6.522987},{"c":6.53,"h":6.58,"l":6.53,"n":234,"o":6.54,"t":"2026-10-09T17:15:00Z","v":24926,"vw":6.549587},{"c":6.49,"h":6.535,"l":6.49,"n":345,"o":6.52,"t":"2026-10-09T17:30:00Z","v":29881,"vw":6.509015},{"c":6.46,"h":6.49,"l":6.45,"n":301,"o":6.49,"t":"2026-10-09T17:45:00Z","v":43870,"vw":6.465553},{"c":6.47,"h":6.47,"l":6.44,"n":148,"o":6.455,"t":"2026-10-09T18:00:00Z","v":15807,"vw":6.448645},{"c":6.46,"h":6.47,"l":6.46,"n":141,"o":6.46,"t":"2026-10-09T18:15:00Z","v":12893,"vw":6.46195},{"c":6.475,"h":6.48,"l":6.45,"n":113,"o":6.45,"t":"2026-10-09T18:30:00Z","v":8289,"vw":6.467944},{"c":6.485,"h":6.515,"l":6.48,"n":218,"o":6.48,"t":"2026-10-09T18:45:00Z","v":17177,"vw":6.501427},{"c":6.475,"h":6.485,"l":6.46,"n":209,"o":6.485,"t":"2026-10-09T19:00:00Z","v":20780,"vw":6.476063},{"c":6.4505,"h":6.49,"l":6.445,"n":272,"o":6.48,"t":"2026-10-09T19:15:00Z","v":21159,"vw":6.468908},{"c":6.3928,"h":6.455,"l":6.39,"n":664,"o":6.455,"t":"2026-10-09T19:30:00Z","v":64513,"vw":6.408722},{"c":6.385,"h":6.41,"l":6.36,"n":825,"o":6.395,"t":"2026-10-09T19:45:00Z","v":87575,"vw":6.383839},{"c":6.39,"h":6.41,"l":6.39,"n":13,"o":6.39,"t":"2026-10-09T20:00:00Z","v":95101,"vw":6.390914},{"c":6.36,"h":6.36,"l":6.36,"n":2,"o":6.36,"t":"2026-10-12T09:00:00Z","v":103,"vw":6.36},{"c":6.4,"h":6.4,"l":6.4,"n":4,"o":6.4,"t":"2026-10-12T11:30:00Z","v":1000,"vw":6.4},{"c":6.42,"h":6.42,"l":6.3006,"n":489,"o":6.34,"t":"2026-10-12T13:30:00Z","v":26473,"vw":6.342868},{"c":6.405,"h":6.46,"l":6.37,"n":385,"o":6.43,"t":"2026-10-12T13:45:00Z","v":12396,"vw":6.421233},{"c":6.38,"h":6.41,"l":6.36,"n":449,"o":6.405,"t":"2026-10-12T14:00:00Z","v":12449,"vw":6.394556},{"c":6.34,"h":6.395,"l":6.33,"n":368,"o":6.38,"t":"2026-10-12T14:15:00Z","v":15394,"vw":6.375365},{"c":6.34,"h":6.36,"l":6.325,"n":228,"o":6.3399,"t":"2026-10-12T14:30:00Z","v":15570,"vw":6.336986},{"c":6.39,"h":6.39,"l":6.33,"n":230,"o":6.34,"t":"2026-10-12T14:45:00Z","v":6777,"vw":6.3563},{"c":6.41,"h":6.415,"l":6.36,"n":301,"o":6.37,"t":"2026-10-12T15:00:00Z","v":15495,"vw":6.385768},{"c":6.41,"h":6.415,"l":6.39,"n":205,"o":6.41,"t":"2026-10-12T15:15:00Z","v":4968,"vw":6.408126},{"c":6.36,"h":6.41,"l":6.36,"n":194,"o":6.41,"t":"2026-10-12T15:30:00Z","v":4862,"vw":6.386168},{"c":6.37,"h":6.37,"l":6.35,"n":208,"o":6.36,"t":"2026-10-12T15:45:00Z","v":13039,"vw":6.362842},{"c":6.3376,"h":6.36,"l":6.325,"n":216,"o":6.36,"t":"2026-10-12T16:00:00Z","v":6351,"vw":6.345829},{"c":6.31,"h":6.34,"l":6.31,"n":242,"o":6.338,"t":"2026-10-12T16:15:00Z","v":5302,"vw":6.330403},{"c":6.28,"h":6.325,"l":6.28,"n":207,"o":6.32,"t":"2026-10-12T16:30:00Z","v":9726,"vw":6.30992},{"c":6.285,"h":6.295,"l":6.26,"n":212,"o":6.285,"t":"2026-10-12T16:45:00Z","v":11993,"vw":6.275431},{"c":6.29,"h":6.29,"l":6.275,"n":247,"o":6.285,"t":"2026-10-12T17:00:00Z","v":4379,"vw":6.2813},{"c":6.3,"h":6.32,"l":6.28,"n":245,"o":6.29,"t":"2026-10-12T17:15:00Z","v":18402,"vw":6.306802},{"c":6.3,"h":6.305,"l":6.285,"n":110,"o":6.29,"t":"2026-10-12T17:30:00Z","v":4272,"vw":6.295808},{"c":6.27,"h":6.28,"l":6.26,"n":94,"o":6.2755,"t":"2026-10-12T17:45:00Z","v":4373,"vw":6.269804},{"c":6.28,"h":6.29,"l":6.28,"n":56,"o":6.2856,"t":"2026-10-12T18:00:00Z","v":1912,"vw":6.283526},{"c":6.265,"h":6.29,"l":6.2612,"n":98,"o":6.29,"t":"2026-10-12T18:15:00Z","v":3486,"vw":6.273981},{"c":6.28,"h":6.289,"l":6.27,"n":200,"o":6.27,"t":"2026-10-12T18:30:00Z","v":11000,"vw":6.282003},{"c":6.27,"h":6.285,"l":6.27,"n":102,"o":6.285,"t":"2026-10-12T18:45:00Z","v":3041,"vw":6.277742},{"c":6.28,"h":6.29,"l":6.27,"n":203,"o":6.28,"t":"2026-10-12T19:00:00Z","v":8834,"vw":6.27848},{"c":6.255,"h":6.2708,"l":6.255,"n":174,"o":6.2708,"t":"2026-10-12T19:15:00Z","v":15910,"vw":6.265466},{"c":6.23,"h":6.2588,"l":6.23,"n":287,"o":6.255,"t":"2026-10-12T19:30:00Z","v":14651,"vw":6.242744},{"c":6.2,"h":6.23,"l":6.19,"n":876,"o":6.225,"t":"2026-10-12T19:45:00Z","v":69502,"vw":6.208876},{"c":6.22,"h":6.23,"l":6.21,"n":10,"o":6.21,"t":"2026-10-12T20:00:00Z","v":66717,"vw":6.211652},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-13T11:15:00Z","v":600,"vw":6.18},{"c":6.18,"h":6.4,"l":6.18,"n":2,"o":6.4,"t":"2026-10-13T13:15:00Z","v":200,"vw":6.29},{"c":6.0563,"h":6.17,"l":6.0199,"n":805,"o":6.16,"t":"2026-10-13T13:30:00Z","v":174178,"vw":6.080866},{"c":6.01,"h":6.06,"l":5.9316,"n":512,"o":6.05,"t":"2026-10-13T13:45:00Z","v":94293,"vw":5.976625},{"c":5.995,"h":6.035,"l":5.98,"n":675,"o":6.02,"t":"2026-10-13T14:00:00Z","v":35310,"vw":6.013739},{"c":5.9694,"h":6.02,"l":5.9694,"n":503,"o":6.01,"t":"2026-10-13T14:15:00Z","v":19833,"vw":5.997816},{"c":6,"h":6,"l":5.9601,"n":461,"o":5.97,"t":"2026-10-13T14:30:00Z","v":22929,"vw":5.982289},{"c":5.96,"h":6.01,"l":5.95,"n":305,"o":6.01,"t":"2026-10-13T14:45:00Z","v":26155,"vw":5.974632},{"c":5.9588,"h":5.9677,"l":5.925,"n":324,"o":5.96,"t":"2026-10-13T15:00:00Z","v":21094,"vw":5.942433},{"c":5.92,"h":5.955,"l":5.92,"n":530,"o":5.955,"t":"2026-10-13T15:15:00Z","v":31501,"vw":5.929967},{"c":5.93,"h":5.93,"l":5.88,"n":333,"o":5.91,"t":"2026-10-13T15:30:00Z","v":19952,"vw":5.908},{"c":5.915,"h":5.93,"l":5.895,"n":265,"o":5.925,"t":"2026-10-13T15:45:00Z","v":22962,"vw":5.90958},{"c":5.9,"h":5.9199,"l":5.88,"n":202,"o":5.915,"t":"2026-10-13T16:00:00Z","v":27542,"vw":5.899823},{"c":5.885,"h":5.8999,"l":5.87,"n":103,"o":5.895,"t":"2026-10-13T16:15:00Z","v":6058,"vw":5.886068},{"c":5.88,"h":5.8991,"l":5.87,"n":311,"o":5.885,"t":"2026-10-13T16:30:00Z","v":28460,"vw":5.885353},{"c":5.83,"h":5.88,"l":5.83,"n":224,"o":5.875,"t":"2026-10-13T16:45:00Z","v":20418,"vw":5.862285},{"c":5.77,"h":5.84,"l":5.77,"n":397,"o":5.83,"t":"2026-10-13T17:00:00Z","v":39328,"vw":5.805068},{"c":5.83,"h":5.8345,"l":5.775,"n":279,"o":5.78,"t":"2026-10-13T17:15:00Z","v":25537,"vw":5.801918},{"c":5.78,"h":5.85,"l":5.78,"n":254,"o":5.84,"t":"2026-10-13T17:30:00Z","v":25063,"vw":5.818581},{"c":5.77,"h":5.78,"l":5.76,"n":263,"o":5.78,"t":"2026-10-13T17:45:00Z","v":23430,"vw":5.769238},{"c":5.805,"h":5.81,"l":5.755,"n":330,"o":5.76,"t":"2026-10-13T18:00:00Z","v":55310,"vw":5.781128},{"c":5.8301,"h":5.86,"l":5.805,"n":220,"o":5.805,"t":"2026-10-13T18:15:00Z","v":45304,"vw":5.822382},{"c":5.835,"h":5.85,"l":5.82,"n":117,"o":5.85,"t":"2026-10-13T18:30:00Z","v":6325,"vw":5.83363},{"c":5.83,"h":5.835,"l":5.815,"n":168,"o":5.835,"t":"2026-10-13T18:45:00Z","v":15223,"vw":5.826611},{"c":5.84,"h":5.86,"l":5.82,"n":280,"o":5.82,"t":"2026-10-13T19:00:00Z","v":28184,"vw":5.848258},{"c":5.825,"h":5.84,"l":5.81,"n":253,"o":5.84,"t":"2026-10-13T19:15:00Z","v":19854,"vw":5.820574},{"c":5.83,"h":5.845,"l":5.8162,"n":321,"o":5.83,"t":"2026-10-13T19:30:00Z","v":23388,"vw":5.827635},{"c":5.765,"h":5.83,"l":5.76,"n":909,"o":5.83,"t":"2026-10-13T19:45:00Z","v":74776,"vw":5.78202},{"c":5.8859,"h":5.8859,"l":5.74,"n":18,"o":5.77,"t":"2026-10-13T20:00:00Z","v":66330,"vw":5.7717},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-13T20:15:00Z","v":212000,"vw":5.77},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-13T21:15:00Z","v":1000,"vw":5.89},{"c":5.92,"h":5.92,"l":5.78,"n":11,"o":5.88,"t":"2026-10-13T21:30:00Z","v":12579,"vw":5.897644},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-13T21:45:00Z","v":201,"vw":5.82},{"c":5.71,"h":5.7102,"l":5.71,"n":2,"o":5.7102,"t":"2026-10-14T10:15:00Z","v":635,"vw":5.710043},{"c":5.71,"h":5.71,"l":5.71,"n":3,"o":5.71,"t":"2026-10-14T10:45:00Z","v":3500,"vw":5.71},{"c":5.7373,"h":5.78,"l":5.7373,"n":2,"o":5.78,"t":"2026-10-14T11:00:00Z","v":840,"vw":5.75255},{"c":5.83,"h":5.83,"l":5.825,"n":6,"o":5.825,"t":"2026-10-14T11:45:00Z","v":901,"vw":5.828877},{"c":5.8,"h":5.8,"l":5.75,"n":10,"o":5.77,"t":"2026-10-14T12:30:00Z","v":3640,"vw":5.757524},{"c":5.86,"h":5.86,"l":5.7431,"n":19,"o":5.78,"t":"2026-10-14T13:15:00Z","v":3290,"vw":5.834602},{"c":5.845,"h":5.845,"l":5.625,"n":551,"o":5.76,"t":"2026-10-14T13:30:00Z","v":130177,"vw":5.737418},{"c":5.75,"h":5.845,"l":5.75,"n":294,"o":5.82,"t":"2026-10-14T13:45:00Z","v":27988,"vw":5.806782},{"c":5.73,"h":5.84,"l":5.72,"n":560,"o":5.775,"t":"2026-10-14T14:00:00Z","v":23914,"vw":5.776352},{"c":5.74,"h":5.76,"l":5.72,"n":395,"o":5.72,"t":"2026-10-14T14:15:00Z","v":25044,"vw":5.736943},{"c":5.74,"h":5.77,"l":5.715,"n":282,"o":5.74,"t":"2026-10-14T14:30:00Z","v":19113,"vw":5.744984},{"c":5.67,"h":5.745,"l":5.67,"n":820,"o":5.745,"t":"2026-10-14T14:45:00Z","v":54222,"vw":5.697722},{"c":5.68,"h":5.7,"l":5.66,"n":356,"o":5.66,"t":"2026-10-14T15:00:00Z","v":54187,"vw":5.686353},{"c":5.7299,"h":5.7397,"l":5.675,"n":382,"o":5.68,"t":"2026-10-14T15:15:00Z","v":41237,"vw":5.701859},{"c":5.71,"h":5.76,"l":5.71,"n":312,"o":5.7201,"t":"2026-10-14T15:30:00Z","v":29514,"vw":5.731968},{"c":5.7,"h":5.72,"l":5.68,"n":263,"o":5.715,"t":"2026-10-14T15:45:00Z","v":26170,"vw":5.697098},{"c":5.62,"h":5.695,"l":5.61,"n":289,"o":5.69,"t":"2026-10-14T16:00:00Z","v":33517,"vw":5.663708},{"c":5.655,"h":5.67,"l":5.625,"n":336,"o":5.625,"t":"2026-10-14T16:15:00Z","v":24645,"vw":5.643698},{"c":5.6402,"h":5.66,"l":5.6402,"n":143,"o":5.655,"t":"2026-10-14T16:30:00Z","v":8413,"vw":5.651933},{"c":5.67,"h":5.67,"l":5.6399,"n":273,"o":5.645,"t":"2026-10-14T16:45:00Z","v":14027,"vw":5.657669},{"c":5.69,"h":5.7,"l":5.6601,"n":208,"o":5.6601,"t":"2026-10-14T17:00:00Z","v":11276,"vw":5.686669},{"c":5.68,"h":5.6995,"l":5.65,"n":391,"o":5.69,"t":"2026-10-14T17:15:00Z","v":45049,"vw":5.658915},{"c":5.72,"h":5.73,"l":5.69,"n":272,"o":5.69,"t":"2026-10-14T17:30:00Z","v":33346,"vw":5.713083},{"c":5.74,"h":5.75,"l":5.7,"n":715,"o":5.72,"t":"2026-10-14T17:45:00Z","v":109397,"vw":5.727385},{"c":5.72,"h":5.73,"l":5.71,"n":298,"o":5.73,"t":"2026-10-14T18:00:00Z","v":24165,"vw":5.721902},{"c":5.7,"h":5.72,"l":5.68,"n":284,"o":5.72,"t":"2026-10-14T18:15:00Z","v":28895,"vw":5.691269},{"c":5.68,"h":5.725,"l":5.68,"n":272,"o":5.71,"t":"2026-10-14T18:30:00Z","v":14809,"vw":5.70066},{"c":5.7,"h":5.71,"l":5.6718,"n":196,"o":5.68,"t":"2026-10-14T18:45:00Z","v":17801,"vw":5.694543},{"c":5.695,"h":5.71,"l":5.675,"n":280,"o":5.69,"t":"2026-10-14T19:00:00Z","v":20173,"vw":5.689841},{"c":5.685,"h":5.7,"l":5.685,"n":225,"o":5.69,"t":"2026-10-14T19:15:00Z","v":12412,"vw":5.693176},{"c":5.67,"h":5.69,"l":5.65,"n":388,"o":5.685,"t":"2026-10-14T19:30:00Z","v":27394,"vw":5.671032},{"c":5.68,"h":5.695,"l":5.65,"n":1071,"o":5.665,"t":"2026-10-14T19:45:00Z","v":103290,"vw":5.674143},{"c":5.685,"h":5.7,"l":5.685,"n":18,"o":5.685,"t":"2026-10-14T20:00:00Z","v":287654,"vw":5.685255},{"c":5.6738,"h":5.6738,"l":5.6738,"n":1,"o":5.6738,"t":"2026-10-14T21:45:00Z","v":200,"vw":5.6738},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-14T23:00:00Z","v":100,"vw":5.68},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-15T08:15:00Z","v":100,"vw":5.56},{"c":5.95,"h":5.95,"l":5.95,"n":3,"o":5.95,"t":"2026-10-15T09:00:00Z","v":102,"vw":5.95},{"c":5.605,"h":5.605,"l":5.605,"n":1,"o":5.605,"t":"2026-10-15T12:45:00Z","v":235,"vw":5.605},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-15T13:00:00Z","v":224,"vw":5.66},{"c":5.78,"h":5.88,"l":5.67,"n":262,"o":5.67,"t":"2026-10-15T13:30:00Z","v":19518,"vw":5.710861},{"c":5.845,"h":5.85,"l":5.785,"n":851,"o":5.798,"t":"2026-10-15T13:45:00Z","v":21679,"vw":5.811601},{"c":5.94,"h":5.98,"l":5.8341,"n":690,"o":5.86,"t":"2026-10-15T14:00:00Z","v":45689,"vw":5.91813},{"c":5.935,"h":5.9564,"l":5.89,"n":350,"o":5.94,"t":"2026-10-15T14:15:00Z","v":34499,"vw":5.924004},{"c":5.885,"h":5.935,"l":5.865,"n":851,"o":5.9307,"t":"2026-10-15T14:30:00Z","v":59182,"vw":5.887383},{"c":5.885,"h":5.92,"l":5.88,"n":724,"o":5.9,"t":"2026-10-15T14:45:00Z","v":43008,"vw":5.898891},{"c":5.925,"h":5.93,"l":5.88,"n":372,"o":5.89,"t":"2026-10-15T15:00:00Z","v":17561,"vw":5.896587},{"c":5.8751,"h":5.937,"l":5.87,"n":388,"o":5.9287,"t":"2026-10-15T15:15:00Z","v":18264,"vw":5.895312},{"c":5.865,"h":5.89,"l":5.84,"n":318,"o":5.88,"t":"2026-10-15T15:30:00Z","v":18461,"vw":5.861057},{"c":5.88,"h":5.93,"l":5.85,"n":436,"o":5.855,"t":"2026-10-15T15:45:00Z","v":73216,"vw":5.894014},{"c":5.8877,"h":5.905,"l":5.87,"n":247,"o":5.87,"t":"2026-10-15T16:00:00Z","v":17157,"vw":5.891576},{"c":5.88,"h":5.895,"l":5.8701,"n":235,"o":5.88,"t":"2026-10-15T16:15:00Z","v":12507,"vw":5.885945},{"c":5.905,"h":5.905,"l":5.8725,"n":231,"o":5.875,"t":"2026-10-15T16:30:00Z","v":16350,"vw":5.887031},{"c":5.89,"h":5.92,"l":5.89,"n":185,"o":5.905,"t":"2026-10-15T16:45:00Z","v":20382,"vw":5.906699},{"c":5.905,"h":5.91,"l":5.89,"n":232,"o":5.9,"t":"2026-10-15T17:00:00Z","v":9364,"vw":5.89933},{"c":5.905,"h":5.92,"l":5.9,"n":162,"o":5.905,"t":"2026-10-15T17:15:00Z","v":8002,"vw":5.912073},{"c":5.9277,"h":5.94,"l":5.905,"n":257,"o":5.905,"t":"2026-10-15T17:30:00Z","v":14849,"vw":5.922834},{"c":5.935,"h":5.95,"l":5.92,"n":287,"o":5.93,"t":"2026-10-15T17:45:00Z","v":19762,"vw":5.935362},{"c":5.905,"h":5.935,"l":5.905,"n":178,"o":5.935,"t":"2026-10-15T18:00:00Z","v":11298,"vw":5.9227},{"c":5.87,"h":5.925,"l":5.87,"n":215,"o":5.92,"t":"2026-10-15T18:15:00Z","v":15951,"vw":5.897447},{"c":5.885,"h":5.89,"l":5.87,"n":348,"o":5.875,"t":"2026-10-15T18:30:00Z","v":21331,"vw":5.87706},{"c":5.94,"h":5.94,"l":5.885,"n":283,"o":5.885,"t":"2026-10-15T18:45:00Z","v":21150,"vw":5.909043},{"c":5.968,"h":5.968,"l":5.9396,"n":228,"o":5.95,"t":"2026-10-15T19:00:00Z","v":14782,"vw":5.950136},{"c":5.98,"h":5.995,"l":5.96,"n":287,"o":5.97,"t":"2026-10-15T19:15:00Z","v":32495,"vw":5.983334},{"c":6.02,"h":6.02,"l":5.97,"n":395,"o":5.98,"t":"2026-10-15T19:30:00Z","v":38733,"vw":5.979802},{"c":5.975,"h":6.02,"l":5.96,"n":917,"o":6.015,"t":"2026-10-15T19:45:00Z","v":93625,"vw":5.979671},{"c":5.97,"h":5.97,"l":5.97,"n":7,"o":5.97,"t":"2026-10-15T20:00:00Z","v":49991,"vw":5.97},{"c":5.86,"h":6.05,"l":5.8246,"n":373,"o":5.94,"t":"2026-10-16T13:30:00Z","v":33581,"vw":5.92137},{"c":5.84,"h":5.8476,"l":5.74,"n":427,"o":5.81,"t":"2026-10-16T13:45:00Z","v":29690,"vw":5.785921},{"c":5.91,"h":5.92,"l":5.81,"n":315,"o":5.84,"t":"2026-10-16T14:00:00Z","v":44242,"vw":5.849013},{"c":5.86,"h":5.9,"l":5.8401,"n":271,"o":5.89,"t":"2026-10-16T14:15:00Z","v":23266,"vw":5.861927},{"c":5.91,"h":5.94,"l":5.86,"n":464,"o":5.875,"t":"2026-10-16T14:30:00Z","v":29787,"vw":5.892485},{"c":5.94,"h":5.95,"l":5.9,"n":239,"o":5.905,"t":"2026-10-16T14:45:00Z","v":11483,"vw":5.934068},{"c":5.88,"h":5.95,"l":5.8704,"n":294,"o":5.95,"t":"2026-10-16T15:00:00Z","v":12336,"vw":5.900175},{"c":5.83,"h":5.87,"l":5.81,"n":311,"o":5.87,"t":"2026-10-16T15:15:00Z","v":9092,"vw":5.836818},{"c":5.88,"h":5.88,"l":5.83,"n":295,"o":5.83,"t":"2026-10-16T15:30:00Z","v":10039,"vw":5.846445},{"c":5.82,"h":5.87,"l":5.82,"n":220,"o":5.85,"t":"2026-10-16T15:45:00Z","v":9350,"vw":5.843209},{"c":5.8,"h":5.82,"l":5.8,"n":148,"o":5.82,"t":"2026-10-16T16:00:00Z","v":6176,"vw":5.806127},{"c":5.785,"h":5.82,"l":5.785,"n":345,"o":5.7992,"t":"2026-10-16T16:15:00Z","v":14802,"vw":5.805045},{"c":5.8,"h":5.805,"l":5.7401,"n":624,"o":5.78,"t":"2026-10-16T16:30:00Z","v":58601,"vw":5.768162},{"c":5.78,"h":5.81,"l":5.7645,"n":473,"o":5.8,"t":"2026-10-16T16:45:00Z","v":28312,"vw":5.787206},{"c":5.755,"h":5.79,"l":5.75,"n":347,"o":5.78,"t":"2026-10-16T17:00:00Z","v":21353,"vw":5.765356},{"c":5.76,"h":5.77,"l":5.73,"n":320,"o":5.7426,"t":"2026-10-16T17:15:00Z","v":15438,"vw":5.743008},{"c":5.75,"h":5.7791,"l":5.73,"n":222,"o":5.75,"t":"2026-10-16T17:30:00Z","v":14970,"vw":5.764333},{"c":5.76,"h":5.76,"l":5.73,"n":129,"o":5.76,"t":"2026-10-16T17:45:00Z","v":10276,"vw":5.75011},{"c":5.72,"h":5.74,"l":5.715,"n":179,"o":5.74,"t":"2026-10-16T18:00:00Z","v":11048,"vw":5.731339},{"c":5.74,"h":5.74,"l":5.72,"n":122,"o":5.72,"t":"2026-10-16T18:15:00Z","v":11223,"vw":5.728282},{"c":5.765,"h":5.765,"l":5.734,"n":346,"o":5.734,"t":"2026-10-16T18:30:00Z","v":20464,"vw":5.74999},{"c":5.74,"h":5.76,"l":5.74,"n":238,"o":5.76,"t":"2026-10-16T18:45:00Z","v":10525,"vw":5.748661},{"c":5.75,"h":5.75,"l":5.7136,"n":546,"o":5.74,"t":"2026-10-16T19:00:00Z","v":21733,"vw":5.725939},{"c":5.745,"h":5.7599,"l":5.73,"n":503,"o":5.75,"t":"2026-10-16T19:15:00Z","v":23862,"vw":5.745968},{"c":5.675,"h":5.75,"l":5.675,"n":560,"o":5.745,"t":"2026-10-16T19:30:00Z","v":33872,"vw":5.708294},{"c":5.675,"h":5.69,"l":5.64,"n":1521,"o":5.675,"t":"2026-10-16T19:45:00Z","v":110824,"vw":5.667473},{"c":5.67,"h":5.7,"l":5.67,"n":10,"o":5.67,"t":"2026-10-16T20:00:00Z","v":80017,"vw":5.671756},{"c":6.3871,"h":6.3871,"l":6.3871,"n":1,"o":6.3871,"t":"2026-10-16T22:15:00Z","v":200,"vw":6.3871},{"c":5.76,"h":5.76,"l":5.69,"n":5,"o":5.7,"t":"2026-10-16T23:00:00Z","v":1499,"vw":5.731207},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-19T08:00:00Z","v":100,"vw":5.8},{"c":5.69,"h":5.69,"l":5.66,"n":7,"o":5.66,"t":"2026-10-19T11:45:00Z","v":1199,"vw":5.669992},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-19T12:45:00Z","v":100,"vw":5.65},{"c":5.71,"h":5.71,"l":5.7007,"n":6,"o":5.7007,"t":"2026-10-19T13:15:00Z","v":3158,"vw":5.703992},{"c":5.705,"h":5.94,"l":5.69,"n":368,"o":5.71,"t":"2026-10-19T13:30:00Z","v":28169,"vw":5.745646},{"c":5.6707,"h":5.7289,"l":5.67,"n":656,"o":5.68,"t":"2026-10-19T13:45:00Z","v":22851,"vw":5.698378},{"c":5.75,"h":5.75,"l":5.67,"n":708,"o":5.69,"t":"2026-10-19T14:00:00Z","v":15247,"vw":5.710271},{"c":5.785,"h":5.8,"l":5.74,"n":532,"o":5.75,"t":"2026-10-19T14:15:00Z","v":12199,"vw":5.77459},{"c":5.745,"h":5.79,"l":5.745,"n":334,"o":5.79,"t":"2026-10-19T14:30:00Z","v":12594,"vw":5.764709},{"c":5.7565,"h":5.77,"l":5.7565,"n":133,"o":5.76,"t":"2026-10-19T14:45:00Z","v":6535,"vw":5.760416},{"c":5.72,"h":5.742,"l":5.71,"n":288,"o":5.742,"t":"2026-10-19T15:00:00Z","v":10838,"vw":5.725687},{"c":5.76,"h":5.7702,"l":5.73,"n":386,"o":5.73,"t":"2026-10-19T15:15:00Z","v":30749,"vw":5.753516},{"c":5.77,"h":5.77,"l":5.76,"n":346,"o":5.76,"t":"2026-10-19T15:30:00Z","v":12619,"vw":5.766523},{"c":5.75,"h":5.76,"l":5.74,"n":134,"o":5.75,"t":"2026-10-19T15:45:00Z","v":8681,"vw":5.743587},{"c":5.78,"h":5.78,"l":5.7153,"n":387,"o":5.75,"t":"2026-10-19T16:00:00Z","v":28593,"vw":5.737868},{"c":5.79,"h":5.79,"l":5.76,"n":334,"o":5.77,"t":"2026-10-19T16:15:00Z","v":15747,"vw":5.774876},{"c":5.8218,"h":5.8249,"l":5.78,"n":233,"o":5.79,"t":"2026-10-19T16:30:00Z","v":25353,"vw":5.8114},{"c":5.81,"h":5.82,"l":5.78,"n":292,"o":5.82,"t":"2026-10-19T16:45:00Z","v":13643,"vw":5.802226},{"c":5.81,"h":5.83,"l":5.8,"n":277,"o":5.8,"t":"2026-10-19T17:00:00Z","v":12303,"vw":5.812855},{"c":5.82,"h":5.8243,"l":5.805,"n":254,"o":5.805,"t":"2026-10-19T17:15:00Z","v":7558,"vw":5.813588},{"c":5.8,"h":5.8209,"l":5.795,"n":302,"o":5.82,"t":"2026-10-19T17:30:00Z","v":13607,"vw":5.812067},{"c":5.79,"h":5.79,"l":5.77,"n":444,"o":5.79,"t":"2026-10-19T17:45:00Z","v":23191,"vw":5.776358},{"c":5.78,"h":5.79,"l":5.77,"n":225,"o":5.79,"t":"2026-10-19T18:00:00Z","v":8844,"vw":5.777075},{"c":5.76,"h":5.7899,"l":5.755,"n":186,"o":5.775,"t":"2026-10-19T18:15:00Z","v":9792,"vw":5.767565},{"c":5.8,"h":5.8,"l":5.765,"n":275,"o":5.765,"t":"2026-10-19T18:30:00Z","v":15099,"vw":5.780386},{"c":5.81,"h":5.81,"l":5.8,"n":211,"o":5.8,"t":"2026-10-19T18:45:00Z","v":11477,"vw":5.806784},{"c":5.815,"h":5.815,"l":5.795,"n":318,"o":5.8081,"t":"2026-10-19T19:00:00Z","v":20921,"vw":5.803441},{"c":5.84,"h":5.84,"l":5.8101,"n":374,"o":5.815,"t":"2026-10-19T19:15:00Z","v":27920,"vw":5.823332},{"c":5.845,"h":5.865,"l":5.835,"n":459,"o":5.84,"t":"2026-10-19T19:30:00Z","v":59215,"vw":5.850126},{"c":5.85,"h":5.9,"l":5.8,"n":1827,"o":5.84,"t":"2026-10-19T19:45:00Z","v":222214,"vw":5.839914},{"c":5.83,"h":5.85,"l":5.83,"n":8,"o":5.83,"t":"2026-10-19T20:00:00Z","v":120538,"vw":5.830051},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-19T20:45:00Z","v":199,"vw":5.87},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-19T21:00:00Z","v":100,"vw":5.96},{"c":5.9522,"h":5.9522,"l":5.9522,"n":1,"o":5.9522,"t":"2026-10-19T21:45:00Z","v":200,"vw":5.9522},{"c":5.7332,"h":5.7332,"l":5.7332,"n":1,"o":5.7332,"t":"2026-10-20T13:15:00Z","v":934,"vw":5.7332},{"c":5.97,"h":5.99,"l":5.8,"n":288,"o":5.83,"t":"2026-10-20T13:30:00Z","v":21978,"vw":5.871249},{"c":6.03,"h":6.04,"l":5.95,"n":486,"o":5.96,"t":"2026-10-20T13:45:00Z","v":34248,"vw":6.003113},{"c":6.05,"h":6.05,"l":5.9762,"n":717,"o":6.03,"t":"2026-10-20T14:00:00Z","v":36631,"vw":6.023519},{"c":6.04,"h":6.09,"l":6.01,"n":229,"o":6.04,"t":"2026-10-20T14:15:00Z","v":25109,"vw":6.051596},{"c":6.12,"h":6.12,"l":6.04,"n":328,"o":6.05,"t":"2026-10-20T14:30:00Z","v":38375,"vw":6.056357},{"c":6.115,"h":6.15,"l":6.0601,"n":386,"o":6.11,"t":"2026-10-20T14:45:00Z","v":59477,"vw":6.107608},{"c":6.06,"h":6.14,"l":6.045,"n":809,"o":6.115,"t":"2026-10-20T15:00:00Z","v":48867,"vw":6.119099},{"c":6.08,"h":6.085,"l":6.03,"n":317,"o":6.045,"t":"2026-10-20T15:15:00Z","v":21710,"vw":6.063267},{"c":6.08,"h":6.098,"l":6.055,"n":224,"o":6.08,"t":"2026-10-20T15:30:00Z","v":12069,"vw":6.078721},{"c":6.09,"h":6.09,"l":6.045,"n":285,"o":6.07,"t":"2026-10-20T15:45:00Z","v":22319,"vw":6.07353},{"c":6.04,"h":6.08,"l":6.03,"n":287,"o":6.08,"t":"2026-10-20T16:00:00Z","v":17323,"vw":6.052712},{"c":6.08,"h":6.08,"l":6.03,"n":243,"o":6.04,"t":"2026-10-20T16:15:00Z","v":10858,"vw":6.053874},{"c":6.0719,"h":6.09,"l":6.0719,"n":184,"o":6.08,"t":"2026-10-20T16:30:00Z","v":7354,"vw":6.082927},{"c":6.06,"h":6.0899,"l":6.06,"n":181,"o":6.08,"t":"2026-10-20T16:45:00Z","v":6906,"vw":6.072195},{"c":6.08,"h":6.09,"l":6.06,"n":223,"o":6.07,"t":"2026-10-20T17:00:00Z","v":16100,"vw":6.072354},{"c":6.11,"h":6.115,"l":6.09,"n":236,"o":6.09,"t":"2026-10-20T17:15:00Z","v":15801,"vw":6.106415},{"c":6.115,"h":6.12,"l":6.11,"n":78,"o":6.115,"t":"2026-10-20T17:30:00Z","v":6649,"vw":6.116032},{"c":6.12,"h":6.175,"l":6.115,"n":445,"o":6.115,"t":"2026-10-20T17:45:00Z","v":36891,"vw":6.139579},{"c":6.18,"h":6.18,"l":6.13,"n":176,"o":6.13,"t":"2026-10-20T18:00:00Z","v":11925,"vw":6.152293},{"c":6.19,"h":6.2,"l":6.17,"n":179,"o":6.19,"t":"2026-10-20T18:15:00Z","v":10808,"vw":6.181825},{"c":6.115,"h":6.17,"l":6.09,"n":264,"o":6.17,"t":"2026-10-20T18:30:00Z","v":20729,"vw":6.129267},{"c":6.12,"h":6.125,"l":6.11,"n":92,"o":6.115,"t":"2026-10-20T18:45:00Z","v":6769,"vw":6.116702},{"c":6.13,"h":6.15,"l":6.115,"n":218,"o":6.115,"t":"2026-10-20T19:00:00Z","v":14290,"vw":6.133018},{"c":6.105,"h":6.14,"l":6.102,"n":351,"o":6.12,"t":"2026-10-20T19:15:00Z","v":24064,"vw":6.11711},{"c":6.085,"h":6.11,"l":6.08,"n":304,"o":6.105,"t":"2026-10-20T19:30:00Z","v":30380,"vw":6.096595},{"c":6.03,"h":6.085,"l":6.01,"n":977,"o":6.085,"t":"2026-10-20T19:45:00Z","v":104552,"vw":6.048889},{"c":6.06,"h":6.06,"l":6.04,"n":9,"o":6.04,"t":"2026-10-20T20:00:00Z","v":84047,"vw":6.041242},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-20T21:00:00Z","v":6025,"vw":6.04},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-21T08:00:00Z","v":100,"vw":6.1},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-21T11:30:00Z","v":130,"vw":6.05},{"c":6.15,"h":6.15,"l":6.06,"n":10,"o":6.06,"t":"2026-10-21T12:30:00Z","v":4720,"vw":6.132437},{"c":6.16,"h":6.28,"l":6.16,"n":13,"o":6.17,"t":"2026-10-21T13:00:00Z","v":2155,"vw":6.180343},{"c":6.14,"h":6.16,"l":6.14,"n":11,"o":6.1599,"t":"2026-10-21T13:15:00Z","v":7004,"vw":6.158787},{"c":6.2799,"h":6.3,"l":6.11,"n":741,"o":6.15,"t":"2026-10-21T13:30:00Z","v":59720,"vw":6.209396},{"c":6.135,"h":6.28,"l":6.135,"n":596,"o":6.28,"t":"2026-10-21T13:45:00Z","v":46968,"vw":6.233587},{"c":6.1275,"h":6.17,"l":6.105,"n":695,"o":6.14,"t":"2026-10-21T14:00:00Z","v":31634,"vw":6.131584},{"c":6.12,"h":6.13,"l":6.11,"n":779,"o":6.125,"t":"2026-10-21T14:15:00Z","v":57136,"vw":6.119132},{"c":6.1,"h":6.14,"l":6.09,"n":434,"o":6.12,"t":"2026-10-21T14:30:00Z","v":49308,"vw":6.112213},{"c":6.06,"h":6.11,"l":6.0502,"n":237,"o":6.1,"t":"2026-10-21T14:45:00Z","v":18825,"vw":6.07117},{"c":6.01,"h":6.06,"l":6,"n":358,"o":6.06,"t":"2026-10-21T15:00:00Z","v":30096,"vw":6.019196},{"c":6.01,"h":6.025,"l":6,"n":249,"o":6.01,"t":"2026-10-21T15:15:00Z","v":18427,"vw":6.015126},{"c":5.97,"h":6.01,"l":5.965,"n":322,"o":6,"t":"2026-10-21T15:30:00Z","v":16626,"vw":5.97638},{"c":5.995,"h":6,"l":5.97,"n":291,"o":5.97,"t":"2026-10-21T15:45:00Z","v":13892,"vw":5.977666},{"c":5.98,"h":5.99,"l":5.97,"n":236,"o":5.98,"t":"2026-10-21T16:00:00Z","v":7964,"vw":5.976984},{"c":5.98,"h":5.99,"l":5.97,"n":206,"o":5.98,"t":"2026-10-21T16:15:00Z","v":6536,"vw":5.9738},{"c":5.97,"h":6.01,"l":5.97,"n":365,"o":5.97,"t":"2026-10-21T16:30:00Z","v":28144,"vw":5.980094},{"c":6,"h":6.01,"l":5.97,"n":292,"o":5.97,"t":"2026-10-21T16:45:00Z","v":8979,"vw":5.983386},{"c":6,"h":6,"l":5.975,"n":327,"o":6,"t":"2026-10-21T17:00:00Z","v":16531,"vw":5.979633},{"c":5.93,"h":6,"l":5.93,"n":306,"o":6,"t":"2026-10-21T17:15:00Z","v":23695,"vw":5.959105},{"c":5.945,"h":5.95,"l":5.92,"n":286,"o":5.93,"t":"2026-10-21T17:30:00Z","v":9970,"vw":5.934727},{"c":5.925,"h":5.945,"l":5.92,"n":133,"o":5.9415,"t":"2026-10-21T17:45:00Z","v":6650,"vw":5.935458},{"c":5.87,"h":5.92,"l":5.87,"n":260,"o":5.92,"t":"2026-10-21T18:00:00Z","v":22667,"vw":5.909952},{"c":5.89,"h":5.9,"l":5.87,"n":197,"o":5.87,"t":"2026-10-21T18:15:00Z","v":13175,"vw":5.88717},{"c":5.88,"h":5.89,"l":5.87,"n":279,"o":5.89,"t":"2026-10-21T18:30:00Z","v":23867,"vw":5.877304},{"c":5.835,"h":5.88,"l":5.82,"n":460,"o":5.88,"t":"2026-10-21T18:45:00Z","v":31530,"vw":5.837132},{"c":5.83,"h":5.84,"l":5.81,"n":309,"o":5.83,"t":"2026-10-21T19:00:00Z","v":27770,"vw":5.82979},{"c":5.84,"h":5.845,"l":5.8,"n":288,"o":5.838,"t":"2026-10-21T19:15:00Z","v":16055,"vw":5.823902},{"c":5.82,"h":5.85,"l":5.81,"n":308,"o":5.835,"t":"2026-10-21T19:30:00Z","v":19362,"vw":5.825918},{"c":5.84,"h":5.86,"l":5.82,"n":886,"o":5.82,"t":"2026-10-21T19:45:00Z","v":79473,"vw":5.835985},{"c":5.8147,"h":5.87,"l":5.8147,"n":11,"o":5.84,"t":"2026-10-21T20:00:00Z","v":112111,"vw":5.841228},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-21T21:30:00Z","v":100,"vw":5.85},{"c":5.8118,"h":5.8118,"l":5.8118,"n":1,"o":5.8118,"t":"2026-10-21T22:00:00Z","v":293,"vw":5.8118},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-22T11:00:00Z","v":350,"vw":5.88},{"c":5.83,"h":5.97,"l":5.83,"n":4,"o":5.97,"t":"2026-10-22T11:30:00Z","v":777,"vw":5.886108},{"c":6.15,"h":6.2,"l":5.88,"n":15,"o":5.88,"t":"2026-10-22T11:45:00Z","v":13472,"vw":6.160125},{"c":6.15,"h":6.15,"l":6.05,"n":13,"o":6.12,"t":"2026-10-22T12:00:00Z","v":3938,"vw":6.123947},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-22T12:30:00Z","v":300,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":8,"o":6.05,"t":"2026-10-22T13:00:00Z","v":2638,"vw":6.05},{"c":6,"h":6,"l":6,"n":4,"o":6,"t":"2026-10-22T13:15:00Z","v":113,"vw":6},{"c":5.925,"h":5.96,"l":5.72,"n":353,"o":5.83,"t":"2026-10-22T13:30:00Z","v":39657,"vw":5.861799},{"c":5.955,"h":5.98,"l":5.9,"n":199,"o":5.94,"t":"2026-10-22T13:45:00Z","v":34998,"vw":5.943797},{"c":5.88,"h":5.985,"l":5.88,"n":238,"o":5.94,"t":"2026-10-22T14:00:00Z","v":10178,"vw":5.939602},{"c":5.84,"h":5.88,"l":5.83,"n":125,"o":5.855,"t":"2026-10-22T14:15:00Z","v":7235,"vw":5.853814},{"c":5.88,"h":5.88,"l":5.82,"n":191,"o":5.832,"t":"2026-10-22T14:30:00Z","v":8378,"vw":5.842189},{"c":5.835,"h":5.88,"l":5.835,"n":182,"o":5.88,"t":"2026-10-22T14:45:00Z","v":10048,"vw":5.858713},{"c":5.775,"h":5.83,"l":5.76,"n":190,"o":5.8201,"t":"2026-10-22T15:00:00Z","v":7604,"vw":5.796869},{"c":5.79,"h":5.79,"l":5.77,"n":198,"o":5.7705,"t":"2026-10-22T15:15:00Z","v":11196,"vw":5.780812},{"c":5.775,"h":5.8,"l":5.77,"n":164,"o":5.795,"t":"2026-10-22T15:30:00Z","v":5217,"vw":5.783564},{"c":5.78,"h":5.785,"l":5.76,"n":144,"o":5.76,"t":"2026-10-22T15:45:00Z","v":8847,"vw":5.778963},{"c":5.7701,"h":5.7899,"l":5.76,"n":134,"o":5.78,"t":"2026-10-22T16:00:00Z","v":6844,"vw":5.776732},{"c":5.81,"h":5.82,"l":5.79,"n":107,"o":5.79,"t":"2026-10-22T16:15:00Z","v":5101,"vw":5.800804},{"c":5.755,"h":5.81,"l":5.75,"n":221,"o":5.81,"t":"2026-10-22T16:30:00Z","v":7919,"vw":5.7654},{"c":5.735,"h":5.75,"l":5.7,"n":263,"o":5.74,"t":"2026-10-22T16:45:00Z","v":15535,"vw":5.735},{"c":5.725,"h":5.735,"l":5.7,"n":204,"o":5.735,"t":"2026-10-22T17:00:00Z","v":12683,"vw":5.715046},{"c":5.69,"h":5.74,"l":5.69,"n":362,"o":5.73,"t":"2026-10-22T17:15:00Z","v":16828,"vw":5.722367},{"c":5.72,"h":5.74,"l":5.675,"n":188,"o":5.7,"t":"2026-10-22T17:30:00Z","v":13703,"vw":5.702764},{"c":5.698,"h":5.73,"l":5.67,"n":531,"o":5.73,"t":"2026-10-22T17:45:00Z","v":25846,"vw":5.687469},{"c":5.7017,"h":5.715,"l":5.6701,"n":271,"o":5.68,"t":"2026-10-22T18:00:00Z","v":9757,"vw":5.699926},{"c":5.715,"h":5.73,"l":5.68,"n":163,"o":5.71,"t":"2026-10-22T18:15:00Z","v":14810,"vw":5.689812},{"c":5.71,"h":5.72,"l":5.69,"n":249,"o":5.7,"t":"2026-10-22T18:30:00Z","v":15917,"vw":5.708642},{"c":5.69,"h":5.72,"l":5.69,"n":109,"o":5.72,"t":"2026-10-22T18:45:00Z","v":4572,"vw":5.702558},{"c":5.715,"h":5.715,"l":5.68,"n":136,"o":5.68,"t":"2026-10-22T19:00:00Z","v":6653,"vw":5.698904},{"c":5.72,"h":5.73,"l":5.7,"n":167,"o":5.715,"t":"2026-10-22T19:15:00Z","v":11974,"vw":5.719529},{"c":5.7,"h":5.72,"l":5.69,"n":222,"o":5.72,"t":"2026-10-22T19:30:00Z","v":18137,"vw":5.69954},{"c":5.715,"h":5.74,"l":5.685,"n":756,"o":5.7,"t":"2026-10-22T19:45:00Z","v":43875,"vw":5.720359},{"c":5.73,"h":5.75,"l":5.73,"n":14,"o":5.73,"t":"2026-10-22T20:00:00Z","v":105479,"vw":5.731132},{"c":5.75,"h":5.76,"l":5.75,"n":2,"o":5.76,"t":"2026-10-22T20:15:00Z","v":400,"vw":5.7575},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-22T21:30:00Z","v":100,"vw":5.81},{"c":5.75,"h":5.76,"l":5.75,"n":5,"o":5.75,"t":"2026-10-22T21:45:00Z","v":775,"vw":5.752581}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.23276882224463857,"strike":7.731760908052986,"iv":1.1214548133834041,"gamma":0.17434669811532613,"theta":-0.00914979544272584,"vega":0.0042860783574993275,"rho":0.0007101133537951021,"breakevenPct":38.513560526915214},{"delta":0.25,"premium":0.4857472782179684,"strike":8.275800598318211,"iv":1.6628980372881086,"gamma":0.15896336035787578,"theta":-0.015135230754288843,"vega":0.004488140229563477,"rho":0.0007390592585198997,"breakevenPct":52.37474567889009},{"delta":0.3,"premium":0.7387257341912983,"strike":8.819840288583437,"iv":2.2043412611928126,"gamma":0.1435800226004254,"theta":-0.021120666065851845,"vega":0.0046902021016276265,"rho":0.0007680051632446973,"breakevenPct":66.23593083086496},{"delta":0.35,"premium":0.9917041901646281,"strike":9.363879978848662,"iv":2.7457844850975173,"gamma":0.12819668484297506,"theta":-0.027106101377414843,"vega":0.004892263973691776,"rho":0.0007969510679694949,"breakevenPct":80.09711598283984},{"delta":0.4,"premium":1.244682646137958,"strike":9.907919669113888,"iv":3.287227709002222,"gamma":0.11281334708552467,"theta":-0.03309153668897785,"vega":0.005094325845755926,"rho":0.0008258969726942924,"breakevenPct":93.95830113481472},{"delta":0.45,"premium":1.4976611021112878,"strike":10.451959359379114,"iv":3.8286709329069257,"gamma":0.09743000932807432,"theta":-0.039076972000540854,"vega":0.005296387717820075,"rho":0.00085484287741909,"breakevenPct":107.81948628678958},{"delta":0.5,"premium":1.750639558084618,"strike":10.99599904964434,"iv":4.370114156811631,"gamma":0.08204667157062392,"theta":-0.04506240731210386,"vega":0.005498449589884225,"rho":0.0008837887821438876,"breakevenPct":121.68067143876448},{"delta":0.55,"premium":2.003618014057948,"strike":11.540038739909566,"iv":4.911557380716335,"gamma":0.06666333381317353,"theta":-0.05104784262366687,"vega":0.005700511461948375,"rho":0.0009127346868686852,"breakevenPct":135.54185659073937},{"delta":0.6,"premium":2.2565964700312775,"strike":12.08407843017479,"iv":5.453000604621039,"gamma":0.0512799960557232,"theta":-0.05703327793522986,"vega":0.005902573334012524,"rho":0.0009416805915934827,"breakevenPct":149.4030417427142},{"delta":0.65,"premium":2.45,"strike":11.627965737823352,"iv":5.596498193931753,"gamma":0.041518335994571734,"theta":-0.05821629286681978,"vega":0.00596318335518541,"rho":0.0010173189803018557,"breakevenPct":144.83418674475396},{"delta":0.7,"premium":2.45,"strike":7.924966909352658,"iv":4.448108480517677,"gamma":0.05000684229915872,"theta":-0.043808771373594096,"vega":0.005564585298099603,"rho":0.001244539449443414,"breakevenPct":80.43420711917666}],"put":[{"delta":0.6,"premium":2.6438764616920083,"strike":7.705537802417155,"iv":1.951565863673597,"gamma":0.11473507681227532,"theta":-0.019999506945441534,"vega":0.006017044763170502,"rho":-0.004840765798922155,"breakevenPct":11.97110711782354},{"delta":0.65,"premium":2.875189101068228,"strike":8.035984430097468,"iv":1.8293244869430456,"gamma":0.10691365689631924,"theta":-0.01742636698634432,"vega":0.005401361102672916,"rho":-0.005251767150084945,"breakevenPct":10.247037756013208},{"delta":0.7,"premium":3.106501740444447,"strike":8.366431057777781,"iv":1.7070831102124941,"gamma":0.09909223698036315,"theta":-0.014853227027247111,"vega":0.0047856774421753305,"rho":-0.005662768501247734,"breakevenPct":8.52296839420288},{"delta":0.75,"premium":3.3378143798206663,"strike":8.696877685458094,"iv":1.5848417334819427,"gamma":0.09127081706440707,"theta":-0.012280087068149896,"vega":0.004169993781677744,"rho":-0.006073769852410523,"breakevenPct":6.79889903239255},{"delta":0.8,"premium":3.569127019196886,"strike":9.027324313138408,"iv":1.4626003567513912,"gamma":0.08344939714845098,"theta":-0.00970694710905268,"vega":0.0035543101211801572,"rho":-0.006484771203573313,"breakevenPct":5.074829670582219},{"delta":0.85,"premium":3.8004396585731044,"strike":9.357770940818721,"iv":1.3403589800208398,"gamma":0.07562797723249493,"theta":-0.007133807149955472,"vega":0.002938626460682572,"rho":-0.006895772554736101,"breakevenPct":3.3507603087718927},{"delta":0.9,"premium":4.031752297949324,"strike":9.688217568499034,"iv":1.2181176032902883,"gamma":0.06780655731653884,"theta":-0.004560667190858257,"vega":0.0023229428001849857,"rho":-0.0073067739058988905,"breakevenPct":1.6266909469615616}]},"raw":{"call":[{"delta":0.2,"premium":0.23276882224463857,"strike":7.731760908052986,"iv":1.1214548133834041,"gamma":0.17434669811532613,"theta":-0.00914979544272584,"vega":0.0042860783574993275,"rho":0.0007101133537951021,"breakevenPct":38.513560526915214},{"delta":0.25,"premium":0.4857472782179684,"strike":8.275800598318211,"iv":1.6628980372881086,"gamma":0.15896336035787578,"theta":-0.015135230754288843,"vega":0.004488140229563477,"rho":0.0007390592585198997,"breakevenPct":52.37474567889009},{"delta":0.3,"premium":0.7387257341912983,"strike":8.819840288583437,"iv":2.2043412611928126,"gamma":0.1435800226004254,"theta":-0.021120666065851845,"vega":0.0046902021016276265,"rho":0.0007680051632446973,"breakevenPct":66.23593083086496},{"delta":0.35,"premium":0.9917041901646281,"strike":9.363879978848662,"iv":2.7457844850975173,"gamma":0.12819668484297506,"theta":-0.027106101377414843,"vega":0.004892263973691776,"rho":0.0007969510679694949,"breakevenPct":80.09711598283984},{"delta":0.4,"premium":1.244682646137958,"strike":9.907919669113888,"iv":3.287227709002222,"gamma":0.11281334708552467,"theta":-0.03309153668897785,"vega":0.005094325845755926,"rho":0.0008258969726942924,"breakevenPct":93.95830113481472},{"delta":0.45,"premium":1.4976611021112878,"strike":10.451959359379114,"iv":3.8286709329069257,"gamma":0.09743000932807432,"theta":-0.039076972000540854,"vega":0.005296387717820075,"rho":0.00085484287741909,"breakevenPct":107.81948628678958},{"delta":0.5,"premium":1.750639558084618,"strike":10.99599904964434,"iv":4.370114156811631,"gamma":0.08204667157062392,"theta":-0.04506240731210386,"vega":0.005498449589884225,"rho":0.0008837887821438876,"breakevenPct":121.68067143876448},{"delta":0.55,"premium":2.003618014057948,"strike":11.540038739909566,"iv":4.911557380716335,"gamma":0.06666333381317353,"theta":-0.05104784262366687,"vega":0.005700511461948375,"rho":0.0009127346868686852,"breakevenPct":135.54185659073937},{"delta":0.6,"premium":2.2565964700312775,"strike":12.08407843017479,"iv":5.453000604621039,"gamma":0.0512799960557232,"theta":-0.05703327793522986,"vega":0.005902573334012524,"rho":0.0009416805915934827,"breakevenPct":149.4030417427142},{"delta":0.65,"premium":2.45,"strike":11.627965737823352,"iv":5.596498193931753,"gamma":0.041518335994571734,"theta":-0.05821629286681978,"vega":0.00596318335518541,"rho":0.0010173189803018557,"breakevenPct":144.83418674475396},{"delta":0.7,"premium":2.45,"strike":7.924966909352658,"iv":4.448108480517677,"gamma":0.05000684229915872,"theta":-0.043808771373594096,"vega":0.005564585298099603,"rho":0.001244539449443414,"breakevenPct":80.43420711917666}],"put":[{"delta":0.6,"premium":2.6438764616920083,"strike":7.705537802417155,"iv":1.951565863673597,"gamma":0.11473507681227532,"theta":-0.019999506945441534,"vega":0.006017044763170502,"rho":-0.004840765798922155,"breakevenPct":11.97110711782354},{"delta":0.65,"premium":2.875189101068228,"strike":8.035984430097468,"iv":1.8293244869430456,"gamma":0.10691365689631924,"theta":-0.01742636698634432,"vega":0.005401361102672916,"rho":-0.005251767150084945,"breakevenPct":10.247037756013208},{"delta":0.7,"premium":3.106501740444447,"strike":8.366431057777781,"iv":1.7070831102124941,"gamma":0.09909223698036315,"theta":-0.014853227027247111,"vega":0.0047856774421753305,"rho":-0.005662768501247734,"breakevenPct":8.52296839420288},{"delta":0.75,"premium":3.3378143798206663,"strike":8.696877685458094,"iv":1.5848417334819427,"gamma":0.09127081706440707,"theta":-0.012280087068149896,"vega":0.004169993781677744,"rho":-0.006073769852410523,"breakevenPct":6.79889903239255},{"delta":0.8,"premium":3.569127019196886,"strike":9.027324313138408,"iv":1.4626003567513912,"gamma":0.08344939714845098,"theta":-0.00970694710905268,"vega":0.0035543101211801572,"rho":-0.006484771203573313,"breakevenPct":5.074829670582219},{"delta":0.85,"premium":3.8004396585731044,"strike":9.357770940818721,"iv":1.3403589800208398,"gamma":0.07562797723249493,"theta":-0.007133807149955472,"vega":0.002938626460682572,"rho":-0.006895772554736101,"breakevenPct":3.3507603087718927},{"delta":0.9,"premium":4.031752297949324,"strike":9.688217568499034,"iv":1.2181176032902883,"gamma":0.06780655731653884,"theta":-0.004560667190858257,"vega":0.0023229428001849857,"rho":-0.0073067739058988905,"breakevenPct":1.6266909469615616}]}},"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"}}