{"symbol":"LTBR","url":"https://intraalpha.com/companies/LTBR","capturedAt":"2026-10-20T06:42:15.954Z","state":"ready","quote":{"symbol":"LTBR","last_price":5.35,"prev_close":5.21,"regular_close":5.41,"change":0.14,"change_pct":2.6871,"regular_change":0.2,"regular_change_pct":3.8388,"extended_change":-0.06,"extended_change_pct":-1.1091,"bid":5.23,"ask":5.45,"bid_size":500,"ask_size":1000,"volume":758504,"vwap":5.275027,"open":5.33,"high":5.41,"low":5.11,"close":5.41,"trade_count":8420,"last_trade_at":"2026-10-19T23:36:49.990566517Z","last_quote_at":"2026-10-19T23:59:55.254485576Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-20T02:42:02.276817909-04:00","next_open":"2026-10-20T09:30:00-04:00","next_close":"2026-10-20T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-19T16:00:00-04:00"},"fundamentals":{"symbol":"LTBR","fetched_at":"2026-10-20T06:42:15.497620+00:00","name":"Lightbridge Corp","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"Lightbridge Corporation, develops nuclear fuel technology under the name Lightbridge Fuel. The company is headquartered in Reston, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":183584000,"ebitda":-7872070,"pe_ratio":null,"peg_ratio":0,"book_value":6.78,"dividend_per_share":null,"dividend_yield":null,"eps":-0.79,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.108,"return_on_equity_ttm":-0.139,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":10.5,"analyst_number":null,"beta":2.102,"fifty_two_week_high":28.44,"fifty_two_week_low":4.87,"fifty_day_ma":7.17,"two_hundred_day_ma":10.65,"shares_outstanding":35236900,"forward_pe":null,"price_to_sales":1250.36,"price_to_book":0.993,"ev_to_revenue":955.63,"ev_to_ebitda":-2.377},"optionObservedAt":"2026-10-19T19:55:06.104Z","bars":[{"c":5.74,"h":5.74,"l":5.74,"n":3,"o":5.74,"t":"2026-10-13T10:00:00Z","v":195,"vw":5.74},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-13T11:00:00Z","v":200,"vw":5.75},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-13T11:10:00Z","v":100,"vw":5.75},{"c":5.69,"h":5.7,"l":5.66,"n":10,"o":5.7,"t":"2026-10-13T12:00:00Z","v":972,"vw":5.687095},{"c":5.59,"h":5.7,"l":5.54,"n":442,"o":5.7,"t":"2026-10-13T13:30:00Z","v":66802,"vw":5.632144},{"c":5.66,"h":5.66,"l":5.5837,"n":92,"o":5.59,"t":"2026-10-13T13:35:00Z","v":3189,"vw":5.617298},{"c":5.68,"h":5.7,"l":5.66,"n":115,"o":5.67,"t":"2026-10-13T13:40:00Z","v":8310,"vw":5.672524},{"c":5.665,"h":5.7,"l":5.63,"n":105,"o":5.685,"t":"2026-10-13T13:45:00Z","v":6757,"vw":5.66493},{"c":5.625,"h":5.64,"l":5.62,"n":51,"o":5.64,"t":"2026-10-13T13:50:00Z","v":1481,"vw":5.631364},{"c":5.61,"h":5.63,"l":5.61,"n":111,"o":5.63,"t":"2026-10-13T13:55:00Z","v":3659,"vw":5.620355},{"c":5.61,"h":5.61,"l":5.5837,"n":111,"o":5.61,"t":"2026-10-13T14:00:00Z","v":4262,"vw":5.602085},{"c":5.61,"h":5.61,"l":5.59,"n":96,"o":5.6,"t":"2026-10-13T14:05:00Z","v":5134,"vw":5.600626},{"c":5.625,"h":5.65,"l":5.6,"n":99,"o":5.63,"t":"2026-10-13T14:10:00Z","v":5630,"vw":5.621472},{"c":5.625,"h":5.66,"l":5.625,"n":102,"o":5.63,"t":"2026-10-13T14:15:00Z","v":4285,"vw":5.644125},{"c":5.62,"h":5.6399,"l":5.62,"n":76,"o":5.625,"t":"2026-10-13T14:20:00Z","v":9422,"vw":5.624164},{"c":5.62,"h":5.64,"l":5.61,"n":123,"o":5.63,"t":"2026-10-13T14:25:00Z","v":4926,"vw":5.633159},{"c":5.6052,"h":5.61,"l":5.595,"n":75,"o":5.61,"t":"2026-10-13T14:30:00Z","v":3139,"vw":5.604058},{"c":5.61,"h":5.615,"l":5.605,"n":48,"o":5.605,"t":"2026-10-13T14:35:00Z","v":3139,"vw":5.60615},{"c":5.61,"h":5.62,"l":5.5981,"n":93,"o":5.61,"t":"2026-10-13T14:40:00Z","v":5520,"vw":5.607662},{"c":5.605,"h":5.61,"l":5.6,"n":51,"o":5.61,"t":"2026-10-13T14:45:00Z","v":1005,"vw":5.606},{"c":5.57,"h":5.6,"l":5.57,"n":105,"o":5.6,"t":"2026-10-13T14:50:00Z","v":5043,"vw":5.588358},{"c":5.57,"h":5.59,"l":5.57,"n":111,"o":5.57,"t":"2026-10-13T14:55:00Z","v":4295,"vw":5.577127},{"c":5.565,"h":5.57,"l":5.56,"n":99,"o":5.57,"t":"2026-10-13T15:00:00Z","v":4295,"vw":5.565016},{"c":5.575,"h":5.575,"l":5.565,"n":79,"o":5.565,"t":"2026-10-13T15:05:00Z","v":3516,"vw":5.573046},{"c":5.5705,"h":5.5799,"l":5.5701,"n":49,"o":5.5705,"t":"2026-10-13T15:10:00Z","v":3091,"vw":5.578055},{"c":5.5686,"h":5.5741,"l":5.56,"n":123,"o":5.5741,"t":"2026-10-13T15:15:00Z","v":7829,"vw":5.562907},{"c":5.54,"h":5.5677,"l":5.535,"n":191,"o":5.56,"t":"2026-10-13T15:20:00Z","v":34777,"vw":5.546104},{"c":5.545,"h":5.545,"l":5.535,"n":83,"o":5.54,"t":"2026-10-13T15:25:00Z","v":3585,"vw":5.539524},{"c":5.525,"h":5.545,"l":5.525,"n":117,"o":5.545,"t":"2026-10-13T15:30:00Z","v":4898,"vw":5.535452},{"c":5.51,"h":5.53,"l":5.51,"n":72,"o":5.525,"t":"2026-10-13T15:35:00Z","v":2334,"vw":5.521637},{"c":5.51,"h":5.52,"l":5.51,"n":51,"o":5.52,"t":"2026-10-13T15:40:00Z","v":1882,"vw":5.513601},{"c":5.495,"h":5.51,"l":5.49,"n":224,"o":5.51,"t":"2026-10-13T15:45:00Z","v":28498,"vw":5.501203},{"c":5.515,"h":5.5186,"l":5.495,"n":137,"o":5.5,"t":"2026-10-13T15:50:00Z","v":17294,"vw":5.500906},{"c":5.545,"h":5.55,"l":5.52,"n":126,"o":5.52,"t":"2026-10-13T15:55:00Z","v":13503,"vw":5.539266},{"c":5.56,"h":5.57,"l":5.55,"n":81,"o":5.55,"t":"2026-10-13T16:00:00Z","v":4602,"vw":5.558276},{"c":5.5695,"h":5.5695,"l":5.56,"n":78,"o":5.565,"t":"2026-10-13T16:05:00Z","v":4376,"vw":5.563386},{"c":5.58,"h":5.58,"l":5.57,"n":75,"o":5.57,"t":"2026-10-13T16:10:00Z","v":3848,"vw":5.5774},{"c":5.575,"h":5.58,"l":5.57,"n":35,"o":5.58,"t":"2026-10-13T16:15:00Z","v":1051,"vw":5.576},{"c":5.58,"h":5.58,"l":5.5711,"n":83,"o":5.575,"t":"2026-10-13T16:20:00Z","v":3269,"vw":5.578582},{"c":5.57,"h":5.58,"l":5.57,"n":56,"o":5.58,"t":"2026-10-13T16:25:00Z","v":7184,"vw":5.575506},{"c":5.59,"h":5.59,"l":5.575,"n":147,"o":5.575,"t":"2026-10-13T16:30:00Z","v":5240,"vw":5.584286},{"c":5.61,"h":5.61,"l":5.585,"n":74,"o":5.59,"t":"2026-10-13T16:35:00Z","v":2184,"vw":5.595124},{"c":5.62,"h":5.62,"l":5.595,"n":95,"o":5.6,"t":"2026-10-13T16:40:00Z","v":6057,"vw":5.607377},{"c":5.615,"h":5.615,"l":5.61,"n":79,"o":5.61,"t":"2026-10-13T16:45:00Z","v":4980,"vw":5.612395},{"c":5.6,"h":5.615,"l":5.6,"n":78,"o":5.615,"t":"2026-10-13T16:50:00Z","v":4343,"vw":5.606379},{"c":5.58,"h":5.6,"l":5.58,"n":47,"o":5.6,"t":"2026-10-13T16:55:00Z","v":2152,"vw":5.590823},{"c":5.58,"h":5.58,"l":5.5715,"n":105,"o":5.58,"t":"2026-10-13T17:00:00Z","v":3761,"vw":5.578531},{"c":5.58,"h":5.5837,"l":5.58,"n":39,"o":5.58,"t":"2026-10-13T17:05:00Z","v":2539,"vw":5.580779},{"c":5.5899,"h":5.5899,"l":5.57,"n":31,"o":5.58,"t":"2026-10-13T17:10:00Z","v":1750,"vw":5.581921},{"c":5.58,"h":5.585,"l":5.57,"n":89,"o":5.575,"t":"2026-10-13T17:15:00Z","v":6239,"vw":5.576665},{"c":5.57,"h":5.58,"l":5.57,"n":14,"o":5.58,"t":"2026-10-13T17:20:00Z","v":581,"vw":5.577952},{"c":5.585,"h":5.59,"l":5.585,"n":58,"o":5.585,"t":"2026-10-13T17:25:00Z","v":1862,"vw":5.585397},{"c":5.59,"h":5.595,"l":5.585,"n":98,"o":5.5861,"t":"2026-10-13T17:30:00Z","v":7227,"vw":5.588903},{"c":5.6153,"h":5.6153,"l":5.6,"n":76,"o":5.6,"t":"2026-10-13T17:35:00Z","v":5493,"vw":5.610693},{"c":5.59,"h":5.61,"l":5.59,"n":63,"o":5.61,"t":"2026-10-13T17:40:00Z","v":3310,"vw":5.604369},{"c":5.6,"h":5.6,"l":5.6,"n":32,"o":5.6,"t":"2026-10-13T17:45:00Z","v":2557,"vw":5.6},{"c":5.58,"h":5.6,"l":5.57,"n":82,"o":5.6,"t":"2026-10-13T17:50:00Z","v":3341,"vw":5.582669},{"c":5.585,"h":5.59,"l":5.585,"n":35,"o":5.585,"t":"2026-10-13T17:55:00Z","v":1431,"vw":5.588252},{"c":5.605,"h":5.605,"l":5.59,"n":56,"o":5.59,"t":"2026-10-13T18:00:00Z","v":2035,"vw":5.59375},{"c":5.64,"h":5.65,"l":5.61,"n":175,"o":5.61,"t":"2026-10-13T18:05:00Z","v":12504,"vw":5.636447},{"c":5.635,"h":5.65,"l":5.63,"n":47,"o":5.65,"t":"2026-10-13T18:10:00Z","v":3239,"vw":5.63914},{"c":5.635,"h":5.635,"l":5.63,"n":53,"o":5.635,"t":"2026-10-13T18:15:00Z","v":2574,"vw":5.634398},{"c":5.625,"h":5.63,"l":5.62,"n":60,"o":5.63,"t":"2026-10-13T18:20:00Z","v":2301,"vw":5.626795},{"c":5.625,"h":5.63,"l":5.62,"n":93,"o":5.6203,"t":"2026-10-13T18:25:00Z","v":4507,"vw":5.627704},{"c":5.615,"h":5.63,"l":5.615,"n":54,"o":5.63,"t":"2026-10-13T18:30:00Z","v":2131,"vw":5.62},{"c":5.61,"h":5.62,"l":5.61,"n":49,"o":5.62,"t":"2026-10-13T18:35:00Z","v":1320,"vw":5.61632},{"c":5.605,"h":5.61,"l":5.6,"n":79,"o":5.61,"t":"2026-10-13T18:40:00Z","v":3532,"vw":5.605635},{"c":5.625,"h":5.625,"l":5.605,"n":62,"o":5.605,"t":"2026-10-13T18:45:00Z","v":3431,"vw":5.613601},{"c":5.635,"h":5.635,"l":5.62,"n":48,"o":5.625,"t":"2026-10-13T18:50:00Z","v":3150,"vw":5.628947},{"c":5.625,"h":5.6311,"l":5.62,"n":46,"o":5.6311,"t":"2026-10-13T18:55:00Z","v":4808,"vw":5.62667},{"c":5.63,"h":5.6499,"l":5.625,"n":236,"o":5.625,"t":"2026-10-13T19:00:00Z","v":35089,"vw":5.637744},{"c":5.655,"h":5.665,"l":5.63,"n":142,"o":5.64,"t":"2026-10-13T19:05:00Z","v":10883,"vw":5.650068},{"c":5.655,"h":5.67,"l":5.655,"n":113,"o":5.655,"t":"2026-10-13T19:10:00Z","v":10189,"vw":5.661514},{"c":5.6577,"h":5.66,"l":5.65,"n":127,"o":5.655,"t":"2026-10-13T19:15:00Z","v":10887,"vw":5.654589},{"c":5.655,"h":5.67,"l":5.655,"n":145,"o":5.655,"t":"2026-10-13T19:20:00Z","v":9112,"vw":5.662002},{"c":5.66,"h":5.67,"l":5.66,"n":110,"o":5.66,"t":"2026-10-13T19:25:00Z","v":6972,"vw":5.661106},{"c":5.67,"h":5.67,"l":5.655,"n":163,"o":5.655,"t":"2026-10-13T19:30:00Z","v":10302,"vw":5.663469},{"c":5.69,"h":5.69,"l":5.67,"n":91,"o":5.675,"t":"2026-10-13T19:35:00Z","v":4960,"vw":5.679924},{"c":5.67,"h":5.685,"l":5.66,"n":183,"o":5.685,"t":"2026-10-13T19:40:00Z","v":12957,"vw":5.675502},{"c":5.655,"h":5.67,"l":5.65,"n":96,"o":5.67,"t":"2026-10-13T19:45:00Z","v":5331,"vw":5.662215},{"c":5.66,"h":5.67,"l":5.65,"n":202,"o":5.655,"t":"2026-10-13T19:50:00Z","v":14754,"vw":5.659796},{"c":5.63,"h":5.665,"l":5.63,"n":584,"o":5.665,"t":"2026-10-13T19:55:00Z","v":44407,"vw":5.646689},{"c":5.64,"h":5.64,"l":5.64,"n":11,"o":5.64,"t":"2026-10-13T20:00:00Z","v":71422,"vw":5.64},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-13T20:05:00Z","v":485,"vw":5.5},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-13T20:25:00Z","v":400,"vw":5.7},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-10-13T20:35:00Z","v":732,"vw":5.64},{"c":5.6945,"h":5.6945,"l":5.6942,"n":2,"o":5.6942,"t":"2026-10-13T23:20:00Z","v":500,"vw":5.69426},{"c":5.6993,"h":5.6993,"l":5.6993,"n":1,"o":5.6993,"t":"2026-10-13T23:25:00Z","v":1000,"vw":5.6993},{"c":5.63,"h":5.63,"l":5.63,"n":3,"o":5.63,"t":"2026-10-14T08:00:00Z","v":103,"vw":5.63},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-14T08:05:00Z","v":100,"vw":5.68},{"c":5.65,"h":5.65,"l":5.64,"n":10,"o":5.64,"t":"2026-10-14T11:00:00Z","v":1285,"vw":5.647736},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-14T11:25:00Z","v":180,"vw":5.65},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-14T12:25:00Z","v":600,"vw":5.69},{"c":5.5,"h":5.67,"l":5.5,"n":12,"o":5.67,"t":"2026-10-14T12:30:00Z","v":2349,"vw":5.647589},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-10-14T12:35:00Z","v":1150,"vw":5.5},{"c":5.595,"h":5.63,"l":5.5297,"n":4,"o":5.5297,"t":"2026-10-14T12:40:00Z","v":800,"vw":5.599963},{"c":5.5,"h":5.55,"l":5.5,"n":16,"o":5.5,"t":"2026-10-14T12:45:00Z","v":1995,"vw":5.524791},{"c":5.5,"h":5.565,"l":5.5,"n":2,"o":5.565,"t":"2026-10-14T12:50:00Z","v":460,"vw":5.51413},{"c":5.53,"h":5.55,"l":5.53,"n":31,"o":5.55,"t":"2026-10-14T13:00:00Z","v":1443,"vw":5.544752},{"c":5.5008,"h":5.5008,"l":5.5,"n":2,"o":5.5,"t":"2026-10-14T13:05:00Z","v":447,"vw":5.500621},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-14T13:10:00Z","v":209,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-14T13:20:00Z","v":202,"vw":5.5},{"c":5.43,"h":5.575,"l":5.43,"n":247,"o":5.51,"t":"2026-10-14T13:30:00Z","v":33164,"vw":5.50833},{"c":5.44,"h":5.47,"l":5.44,"n":69,"o":5.45,"t":"2026-10-14T13:35:00Z","v":5157,"vw":5.454065},{"c":5.43,"h":5.45,"l":5.42,"n":86,"o":5.45,"t":"2026-10-14T13:40:00Z","v":9740,"vw":5.434631},{"c":5.43,"h":5.46,"l":5.43,"n":62,"o":5.4497,"t":"2026-10-14T13:45:00Z","v":5065,"vw":5.440053},{"c":5.365,"h":5.435,"l":5.365,"n":74,"o":5.435,"t":"2026-10-14T13:50:00Z","v":4721,"vw":5.400407},{"c":5.31,"h":5.37,"l":5.31,"n":94,"o":5.37,"t":"2026-10-14T13:55:00Z","v":5236,"vw":5.343373},{"c":5.28,"h":5.33,"l":5.28,"n":98,"o":5.3064,"t":"2026-10-14T14:00:00Z","v":8673,"vw":5.304354},{"c":5.335,"h":5.34,"l":5.286,"n":132,"o":5.3,"t":"2026-10-14T14:05:00Z","v":10477,"vw":5.313094},{"c":5.33,"h":5.33,"l":5.33,"n":67,"o":5.33,"t":"2026-10-14T14:10:00Z","v":4769,"vw":5.33},{"c":5.35,"h":5.37,"l":5.34,"n":162,"o":5.34,"t":"2026-10-14T14:15:00Z","v":17547,"vw":5.352294},{"c":5.35,"h":5.35,"l":5.32,"n":61,"o":5.34,"t":"2026-10-14T14:20:00Z","v":4885,"vw":5.339768},{"c":5.34,"h":5.37,"l":5.34,"n":136,"o":5.34,"t":"2026-10-14T14:25:00Z","v":12214,"vw":5.351413},{"c":5.34,"h":5.34,"l":5.33,"n":23,"o":5.3325,"t":"2026-10-14T14:30:00Z","v":1322,"vw":5.3325},{"c":5.35,"h":5.355,"l":5.33,"n":96,"o":5.3401,"t":"2026-10-14T14:35:00Z","v":6654,"vw":5.345878},{"c":5.37,"h":5.37,"l":5.34,"n":51,"o":5.35,"t":"2026-10-14T14:40:00Z","v":2853,"vw":5.361782},{"c":5.375,"h":5.39,"l":5.36,"n":122,"o":5.36,"t":"2026-10-14T14:45:00Z","v":13198,"vw":5.371496},{"c":5.34,"h":5.37,"l":5.34,"n":117,"o":5.37,"t":"2026-10-14T14:50:00Z","v":17195,"vw":5.350758},{"c":5.39,"h":5.4,"l":5.345,"n":174,"o":5.345,"t":"2026-10-14T14:55:00Z","v":11172,"vw":5.370175},{"c":5.3799,"h":5.385,"l":5.37,"n":44,"o":5.385,"t":"2026-10-14T15:00:00Z","v":2987,"vw":5.376238},{"c":5.35,"h":5.36,"l":5.34,"n":104,"o":5.36,"t":"2026-10-14T15:05:00Z","v":6377,"vw":5.353611},{"c":5.33,"h":5.35,"l":5.322,"n":126,"o":5.35,"t":"2026-10-14T15:10:00Z","v":11741,"vw":5.336241},{"c":5.32,"h":5.325,"l":5.3,"n":178,"o":5.32,"t":"2026-10-14T15:15:00Z","v":13915,"vw":5.310113},{"c":5.3,"h":5.31,"l":5.3,"n":45,"o":5.31,"t":"2026-10-14T15:20:00Z","v":9189,"vw":5.302988},{"c":5.31,"h":5.31,"l":5.3,"n":27,"o":5.3,"t":"2026-10-14T15:25:00Z","v":1392,"vw":5.304422},{"c":5.29,"h":5.3,"l":5.29,"n":54,"o":5.3,"t":"2026-10-14T15:30:00Z","v":3542,"vw":5.296553},{"c":5.275,"h":5.29,"l":5.275,"n":155,"o":5.29,"t":"2026-10-14T15:35:00Z","v":10797,"vw":5.282519},{"c":5.255,"h":5.27,"l":5.25,"n":121,"o":5.27,"t":"2026-10-14T15:40:00Z","v":9075,"vw":5.257937},{"c":5.26,"h":5.268,"l":5.26,"n":82,"o":5.26,"t":"2026-10-14T15:45:00Z","v":3224,"vw":5.261412},{"c":5.2501,"h":5.26,"l":5.2501,"n":77,"o":5.26,"t":"2026-10-14T15:50:00Z","v":4625,"vw":5.258245},{"c":5.245,"h":5.2517,"l":5.23,"n":146,"o":5.2517,"t":"2026-10-14T15:55:00Z","v":9804,"vw":5.242327},{"c":5.23,"h":5.245,"l":5.225,"n":155,"o":5.245,"t":"2026-10-14T16:00:00Z","v":13683,"vw":5.23427},{"c":5.21,"h":5.23,"l":5.21,"n":122,"o":5.23,"t":"2026-10-14T16:05:00Z","v":6527,"vw":5.223513},{"c":5.17,"h":5.21,"l":5.1651,"n":135,"o":5.21,"t":"2026-10-14T16:10:00Z","v":9951,"vw":5.185872},{"c":5.162,"h":5.18,"l":5.161,"n":98,"o":5.17,"t":"2026-10-14T16:15:00Z","v":17434,"vw":5.169272},{"c":5.17,"h":5.18,"l":5.17,"n":127,"o":5.18,"t":"2026-10-14T16:20:00Z","v":5837,"vw":5.174563},{"c":5.17,"h":5.18,"l":5.17,"n":65,"o":5.17,"t":"2026-10-14T16:25:00Z","v":5157,"vw":5.172344},{"c":5.17,"h":5.18,"l":5.1618,"n":155,"o":5.18,"t":"2026-10-14T16:30:00Z","v":7131,"vw":5.172343},{"c":5.19,"h":5.19,"l":5.1705,"n":107,"o":5.18,"t":"2026-10-14T16:35:00Z","v":6184,"vw":5.184451},{"c":5.17,"h":5.19,"l":5.17,"n":100,"o":5.18,"t":"2026-10-14T16:40:00Z","v":4907,"vw":5.181117},{"c":5.18,"h":5.18,"l":5.17,"n":25,"o":5.1721,"t":"2026-10-14T16:45:00Z","v":1299,"vw":5.172641},{"c":5.165,"h":5.18,"l":5.165,"n":74,"o":5.17,"t":"2026-10-14T16:50:00Z","v":3534,"vw":5.170558},{"c":5.17,"h":5.17,"l":5.155,"n":143,"o":5.16,"t":"2026-10-14T16:55:00Z","v":10475,"vw":5.161732},{"c":5.16,"h":5.18,"l":5.16,"n":66,"o":5.18,"t":"2026-10-14T17:00:00Z","v":2280,"vw":5.175556},{"c":5.155,"h":5.1605,"l":5.155,"n":55,"o":5.16,"t":"2026-10-14T17:05:00Z","v":4177,"vw":5.159868},{"c":5.1364,"h":5.15,"l":5.12,"n":190,"o":5.15,"t":"2026-10-14T17:10:00Z","v":15740,"vw":5.136288},{"c":5.13,"h":5.14,"l":5.12,"n":161,"o":5.1322,"t":"2026-10-14T17:15:00Z","v":19448,"vw":5.132838},{"c":5.15,"h":5.15,"l":5.13,"n":49,"o":5.14,"t":"2026-10-14T17:20:00Z","v":2301,"vw":5.137755},{"c":5.12,"h":5.1479,"l":5.12,"n":133,"o":5.14,"t":"2026-10-14T17:25:00Z","v":6965,"vw":5.134812},{"c":5.125,"h":5.13,"l":5.1144,"n":152,"o":5.1299,"t":"2026-10-14T17:30:00Z","v":10812,"vw":5.119826},{"c":5.11,"h":5.1214,"l":5.11,"n":64,"o":5.1214,"t":"2026-10-14T17:35:00Z","v":6529,"vw":5.114285},{"c":5.12,"h":5.12,"l":5.11,"n":110,"o":5.11,"t":"2026-10-14T17:40:00Z","v":4769,"vw":5.118549},{"c":5.1013,"h":5.11,"l":5.1,"n":97,"o":5.11,"t":"2026-10-14T17:45:00Z","v":4390,"vw":5.104061},{"c":5.095,"h":5.1,"l":5.09,"n":46,"o":5.1,"t":"2026-10-14T17:50:00Z","v":3935,"vw":5.09735},{"c":5.075,"h":5.095,"l":5.07,"n":183,"o":5.095,"t":"2026-10-14T17:55:00Z","v":14960,"vw":5.0863},{"c":5.1,"h":5.1,"l":5.075,"n":140,"o":5.075,"t":"2026-10-14T18:00:00Z","v":24069,"vw":5.089042},{"c":5.11,"h":5.115,"l":5.105,"n":105,"o":5.105,"t":"2026-10-14T18:05:00Z","v":5445,"vw":5.110056},{"c":5.11,"h":5.11,"l":5.0902,"n":142,"o":5.1,"t":"2026-10-14T18:10:00Z","v":6177,"vw":5.099424},{"c":5.09,"h":5.1,"l":5.09,"n":52,"o":5.1,"t":"2026-10-14T18:15:00Z","v":4189,"vw":5.096193},{"c":5.085,"h":5.09,"l":5.085,"n":44,"o":5.085,"t":"2026-10-14T18:20:00Z","v":2437,"vw":5.088081},{"c":5.12,"h":5.12,"l":5.085,"n":166,"o":5.085,"t":"2026-10-14T18:25:00Z","v":6819,"vw":5.09113},{"c":5.11,"h":5.12,"l":5.11,"n":63,"o":5.12,"t":"2026-10-14T18:30:00Z","v":3569,"vw":5.114555},{"c":5.105,"h":5.105,"l":5.1018,"n":22,"o":5.105,"t":"2026-10-14T18:35:00Z","v":950,"vw":5.10308},{"c":5.105,"h":5.1088,"l":5.1,"n":33,"o":5.1088,"t":"2026-10-14T18:40:00Z","v":1133,"vw":5.103273},{"c":5.105,"h":5.1069,"l":5.105,"n":28,"o":5.105,"t":"2026-10-14T18:45:00Z","v":1024,"vw":5.10538},{"c":5.105,"h":5.105,"l":5.101,"n":55,"o":5.105,"t":"2026-10-14T18:50:00Z","v":1574,"vw":5.104429},{"c":5.105,"h":5.1091,"l":5.1,"n":30,"o":5.1091,"t":"2026-10-14T18:55:00Z","v":1958,"vw":5.106937},{"c":5.1,"h":5.11,"l":5.1,"n":25,"o":5.1,"t":"2026-10-14T19:00:00Z","v":1266,"vw":5.103571},{"c":5.09,"h":5.105,"l":5.09,"n":66,"o":5.105,"t":"2026-10-14T19:05:00Z","v":4124,"vw":5.101018},{"c":5.091,"h":5.091,"l":5.09,"n":26,"o":5.091,"t":"2026-10-14T19:10:00Z","v":1273,"vw":5.090656},{"c":5.075,"h":5.095,"l":5.0701,"n":189,"o":5.09,"t":"2026-10-14T19:15:00Z","v":13760,"vw":5.07827},{"c":5.06,"h":5.075,"l":5.06,"n":171,"o":5.075,"t":"2026-10-14T19:20:00Z","v":12931,"vw":5.068669},{"c":5.046,"h":5.06,"l":5.04,"n":73,"o":5.06,"t":"2026-10-14T19:25:00Z","v":13245,"vw":5.043245},{"c":5.08,"h":5.085,"l":5.045,"n":389,"o":5.045,"t":"2026-10-14T19:30:00Z","v":31713,"vw":5.060268},{"c":5.0577,"h":5.0799,"l":5.055,"n":124,"o":5.07,"t":"2026-10-14T19:35:00Z","v":9858,"vw":5.071321},{"c":5.075,"h":5.08,"l":5.055,"n":221,"o":5.055,"t":"2026-10-14T19:40:00Z","v":11231,"vw":5.070376},{"c":5.065,"h":5.08,"l":5.0611,"n":190,"o":5.075,"t":"2026-10-14T19:45:00Z","v":10261,"vw":5.070124},{"c":5.08,"h":5.08,"l":5.065,"n":570,"o":5.0675,"t":"2026-10-14T19:50:00Z","v":38271,"vw":5.068622},{"c":5.07,"h":5.08,"l":5.05,"n":604,"o":5.075,"t":"2026-10-14T19:55:00Z","v":48041,"vw":5.064738},{"c":5.07,"h":5.07,"l":5.07,"n":10,"o":5.07,"t":"2026-10-14T20:00:00Z","v":66279,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-14T20:25:00Z","v":124169,"vw":5.07},{"c":5.0503,"h":5.0503,"l":5.0503,"n":1,"o":5.0503,"t":"2026-10-14T21:35:00Z","v":600,"vw":5.0503},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-10-14T21:45:00Z","v":597,"vw":5.05},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-14T21:55:00Z","v":195,"vw":5.14},{"c":5.08,"h":5.0877,"l":5.08,"n":8,"o":5.08,"t":"2026-10-14T22:55:00Z","v":2885,"vw":5.082952},{"c":5.02,"h":5.02,"l":5.02,"n":48,"o":5.02,"t":"2026-10-14T23:50:00Z","v":4201,"vw":5.02},{"c":5.0105,"h":5.0105,"l":5.0105,"n":1,"o":5.0105,"t":"2026-10-14T23:55:00Z","v":2294,"vw":5.0105},{"c":5.01,"h":5.08,"l":5.01,"n":5,"o":5.06,"t":"2026-10-15T08:00:00Z","v":2456,"vw":5.06152},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-15T08:05:00Z","v":1007,"vw":5.06},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-10-15T08:10:00Z","v":853,"vw":5.01},{"c":5,"h":5.01,"l":5,"n":23,"o":5.01,"t":"2026-10-15T08:20:00Z","v":1528,"vw":5.00518},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-15T09:10:00Z","v":308,"vw":4.97},{"c":4.89,"h":4.95,"l":4.88,"n":9,"o":4.88,"t":"2026-10-15T09:40:00Z","v":4530,"vw":4.906963},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-15T10:25:00Z","v":308,"vw":4.92},{"c":5.01,"h":5.01,"l":4.99,"n":12,"o":4.99,"t":"2026-10-15T11:00:00Z","v":2829,"vw":4.999645},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-15T11:25:00Z","v":100,"vw":5.04},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-15T11:35:00Z","v":100,"vw":5.05},{"c":5.01,"h":5.01,"l":5.005,"n":9,"o":5.01,"t":"2026-10-15T11:40:00Z","v":2759,"vw":5.009492},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-15T11:45:00Z","v":625,"vw":5.09},{"c":5,"h":5.005,"l":5,"n":11,"o":5.005,"t":"2026-10-15T12:00:00Z","v":2412,"vw":5.000216},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-15T12:20:00Z","v":100,"vw":5},{"c":4.99,"h":4.99,"l":4.99,"n":4,"o":4.99,"t":"2026-10-15T12:25:00Z","v":400,"vw":4.99},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-15T12:30:00Z","v":120,"vw":4.99},{"c":4.92,"h":4.92,"l":4.91,"n":28,"o":4.92,"t":"2026-10-15T12:50:00Z","v":7075,"vw":4.919467},{"c":4.91,"h":4.91,"l":4.9,"n":2,"o":4.9,"t":"2026-10-15T13:10:00Z","v":620,"vw":4.901935},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-15T13:15:00Z","v":101,"vw":4.97},{"c":4.882,"h":5,"l":4.87,"n":538,"o":4.94,"t":"2026-10-15T13:30:00Z","v":64874,"vw":4.929215},{"c":4.91,"h":4.93,"l":4.87,"n":224,"o":4.89,"t":"2026-10-15T13:35:00Z","v":36337,"vw":4.896799},{"c":4.94,"h":4.945,"l":4.88,"n":115,"o":4.91,"t":"2026-10-15T13:40:00Z","v":5640,"vw":4.910075},{"c":4.989,"h":5.0361,"l":4.92,"n":292,"o":4.93,"t":"2026-10-15T13:45:00Z","v":21317,"vw":4.986412},{"c":4.92,"h":5,"l":4.9,"n":303,"o":4.985,"t":"2026-10-15T13:50:00Z","v":27956,"vw":4.94025},{"c":4.9001,"h":4.91,"l":4.89,"n":164,"o":4.91,"t":"2026-10-15T13:55:00Z","v":9174,"vw":4.903131},{"c":5.005,"h":5.01,"l":4.9,"n":238,"o":4.9,"t":"2026-10-15T14:00:00Z","v":20796,"vw":4.983464},{"c":5.09,"h":5.09,"l":4.98,"n":308,"o":5,"t":"2026-10-15T14:05:00Z","v":34842,"vw":5.037388},{"c":5.11,"h":5.135,"l":5.08,"n":310,"o":5.1,"t":"2026-10-15T14:10:00Z","v":24635,"vw":5.115442},{"c":5.17,"h":5.17,"l":5.095,"n":275,"o":5.12,"t":"2026-10-15T14:15:00Z","v":30804,"vw":5.131626},{"c":5.2074,"h":5.2074,"l":5.14,"n":295,"o":5.175,"t":"2026-10-15T14:20:00Z","v":31018,"vw":5.176659},{"c":5.18,"h":5.2098,"l":5.18,"n":165,"o":5.2089,"t":"2026-10-15T14:25:00Z","v":19246,"vw":5.194415},{"c":5.135,"h":5.185,"l":5.13,"n":251,"o":5.185,"t":"2026-10-15T14:30:00Z","v":12016,"vw":5.168047},{"c":5.159,"h":5.159,"l":5.13,"n":121,"o":5.14,"t":"2026-10-15T14:35:00Z","v":12071,"vw":5.13878},{"c":5.18,"h":5.19,"l":5.1535,"n":219,"o":5.16,"t":"2026-10-15T14:40:00Z","v":10729,"vw":5.172884},{"c":5.155,"h":5.18,"l":5.14,"n":220,"o":5.1789,"t":"2026-10-15T14:45:00Z","v":16362,"vw":5.156188},{"c":5.16,"h":5.165,"l":5.14,"n":170,"o":5.155,"t":"2026-10-15T14:50:00Z","v":10592,"vw":5.157706},{"c":5.19,"h":5.2088,"l":5.169,"n":211,"o":5.17,"t":"2026-10-15T14:55:00Z","v":12377,"vw":5.185317},{"c":5.21,"h":5.21,"l":5.17,"n":140,"o":5.19,"t":"2026-10-15T15:00:00Z","v":7028,"vw":5.184518},{"c":5.23,"h":5.2389,"l":5.2,"n":148,"o":5.22,"t":"2026-10-15T15:05:00Z","v":7540,"vw":5.220896},{"c":5.255,"h":5.27,"l":5.23,"n":117,"o":5.23,"t":"2026-10-15T15:10:00Z","v":6983,"vw":5.253808},{"c":5.25,"h":5.275,"l":5.25,"n":169,"o":5.255,"t":"2026-10-15T15:15:00Z","v":9321,"vw":5.258092},{"c":5.2586,"h":5.28,"l":5.245,"n":161,"o":5.25,"t":"2026-10-15T15:20:00Z","v":13340,"vw":5.255895},{"c":5.2201,"h":5.25,"l":5.2201,"n":146,"o":5.25,"t":"2026-10-15T15:25:00Z","v":11867,"vw":5.228617},{"c":5.24,"h":5.245,"l":5.23,"n":117,"o":5.24,"t":"2026-10-15T15:30:00Z","v":4634,"vw":5.235313},{"c":5.235,"h":5.25,"l":5.23,"n":114,"o":5.24,"t":"2026-10-15T15:35:00Z","v":5961,"vw":5.241134},{"c":5.21,"h":5.23,"l":5.2,"n":155,"o":5.23,"t":"2026-10-15T15:40:00Z","v":7127,"vw":5.219936},{"c":5.19,"h":5.2088,"l":5.175,"n":149,"o":5.205,"t":"2026-10-15T15:45:00Z","v":10460,"vw":5.187692},{"c":5.18,"h":5.195,"l":5.18,"n":94,"o":5.195,"t":"2026-10-15T15:50:00Z","v":4739,"vw":5.186322},{"c":5.195,"h":5.195,"l":5.175,"n":104,"o":5.175,"t":"2026-10-15T15:55:00Z","v":4317,"vw":5.183495},{"c":5.16,"h":5.195,"l":5.16,"n":146,"o":5.19,"t":"2026-10-15T16:00:00Z","v":7537,"vw":5.180096},{"c":5.16,"h":5.175,"l":5.16,"n":79,"o":5.1605,"t":"2026-10-15T16:05:00Z","v":18682,"vw":5.163927},{"c":5.16,"h":5.18,"l":5.155,"n":195,"o":5.16,"t":"2026-10-15T16:10:00Z","v":21424,"vw":5.163804},{"c":5.165,"h":5.17,"l":5.16,"n":71,"o":5.165,"t":"2026-10-15T16:15:00Z","v":3034,"vw":5.165073},{"c":5.165,"h":5.169,"l":5.16,"n":40,"o":5.1685,"t":"2026-10-15T16:20:00Z","v":1989,"vw":5.166839},{"c":5.165,"h":5.17,"l":5.16,"n":113,"o":5.165,"t":"2026-10-15T16:25:00Z","v":8863,"vw":5.164861},{"c":5.165,"h":5.17,"l":5.15,"n":196,"o":5.165,"t":"2026-10-15T16:30:00Z","v":9407,"vw":5.159481},{"c":5.17,"h":5.175,"l":5.165,"n":97,"o":5.165,"t":"2026-10-15T16:35:00Z","v":3229,"vw":5.170667},{"c":5.17,"h":5.17,"l":5.165,"n":105,"o":5.17,"t":"2026-10-15T16:40:00Z","v":4900,"vw":5.168844},{"c":5.145,"h":5.17,"l":5.14,"n":95,"o":5.17,"t":"2026-10-15T16:45:00Z","v":5932,"vw":5.157526},{"c":5.14,"h":5.14,"l":5.135,"n":110,"o":5.14,"t":"2026-10-15T16:50:00Z","v":4676,"vw":5.138876},{"c":5.155,"h":5.155,"l":5.15,"n":51,"o":5.15,"t":"2026-10-15T16:55:00Z","v":2093,"vw":5.154091},{"c":5.15,"h":5.1599,"l":5.1401,"n":96,"o":5.155,"t":"2026-10-15T17:00:00Z","v":4942,"vw":5.150157},{"c":5.165,"h":5.17,"l":5.16,"n":67,"o":5.16,"t":"2026-10-15T17:05:00Z","v":2400,"vw":5.161932},{"c":5.175,"h":5.18,"l":5.165,"n":58,"o":5.17,"t":"2026-10-15T17:10:00Z","v":5918,"vw":5.170381},{"c":5.19,"h":5.195,"l":5.1703,"n":103,"o":5.1703,"t":"2026-10-15T17:15:00Z","v":4091,"vw":5.184492},{"c":5.185,"h":5.19,"l":5.175,"n":135,"o":5.19,"t":"2026-10-15T17:20:00Z","v":7539,"vw":5.184835},{"c":5.18,"h":5.1891,"l":5.18,"n":70,"o":5.185,"t":"2026-10-15T17:25:00Z","v":4351,"vw":5.184065},{"c":5.18,"h":5.18,"l":5.175,"n":65,"o":5.175,"t":"2026-10-15T17:30:00Z","v":2981,"vw":5.178859},{"c":5.1988,"h":5.1988,"l":5.19,"n":51,"o":5.19,"t":"2026-10-15T17:35:00Z","v":2429,"vw":5.192439},{"c":5.21,"h":5.215,"l":5.2,"n":146,"o":5.2,"t":"2026-10-15T17:40:00Z","v":6377,"vw":5.206825},{"c":5.22,"h":5.225,"l":5.21,"n":112,"o":5.21,"t":"2026-10-15T17:45:00Z","v":4749,"vw":5.218926},{"c":5.21,"h":5.225,"l":5.21,"n":87,"o":5.215,"t":"2026-10-15T17:50:00Z","v":4587,"vw":5.217511},{"c":5.195,"h":5.2,"l":5.1925,"n":62,"o":5.1989,"t":"2026-10-15T17:55:00Z","v":3151,"vw":5.196864},{"c":5.215,"h":5.215,"l":5.2,"n":90,"o":5.2,"t":"2026-10-15T18:00:00Z","v":4712,"vw":5.207793},{"c":5.21,"h":5.23,"l":5.21,"n":112,"o":5.22,"t":"2026-10-15T18:05:00Z","v":7878,"vw":5.221822},{"c":5.25,"h":5.26,"l":5.21,"n":170,"o":5.21,"t":"2026-10-15T18:10:00Z","v":11371,"vw":5.240016},{"c":5.245,"h":5.255,"l":5.245,"n":92,"o":5.25,"t":"2026-10-15T18:15:00Z","v":4737,"vw":5.249281},{"c":5.245,"h":5.25,"l":5.245,"n":67,"o":5.245,"t":"2026-10-15T18:20:00Z","v":2194,"vw":5.245625},{"c":5.24,"h":5.245,"l":5.235,"n":95,"o":5.245,"t":"2026-10-15T18:25:00Z","v":4902,"vw":5.239112},{"c":5.25,"h":5.26,"l":5.245,"n":42,"o":5.245,"t":"2026-10-15T18:30:00Z","v":1564,"vw":5.251154},{"c":5.25,"h":5.255,"l":5.25,"n":10,"o":5.255,"t":"2026-10-15T18:35:00Z","v":380,"vw":5.253333},{"c":5.265,"h":5.28,"l":5.25,"n":284,"o":5.25,"t":"2026-10-15T18:40:00Z","v":25643,"vw":5.265349},{"c":5.28,"h":5.285,"l":5.27,"n":80,"o":5.27,"t":"2026-10-15T18:45:00Z","v":3592,"vw":5.275062},{"c":5.2912,"h":5.3,"l":5.285,"n":66,"o":5.285,"t":"2026-10-15T18:50:00Z","v":4955,"vw":5.291074},{"c":5.29,"h":5.3,"l":5.29,"n":32,"o":5.295,"t":"2026-10-15T18:55:00Z","v":1849,"vw":5.294444},{"c":5.305,"h":5.305,"l":5.295,"n":108,"o":5.295,"t":"2026-10-15T19:00:00Z","v":5669,"vw":5.301114},{"c":5.325,"h":5.325,"l":5.305,"n":126,"o":5.305,"t":"2026-10-15T19:05:00Z","v":5179,"vw":5.31572},{"c":5.355,"h":5.355,"l":5.325,"n":135,"o":5.33,"t":"2026-10-15T19:10:00Z","v":4978,"vw":5.339949},{"c":5.37,"h":5.38,"l":5.355,"n":80,"o":5.355,"t":"2026-10-15T19:15:00Z","v":2991,"vw":5.368168},{"c":5.36,"h":5.38,"l":5.36,"n":202,"o":5.38,"t":"2026-10-15T19:20:00Z","v":12608,"vw":5.366843},{"c":5.37,"h":5.4,"l":5.36,"n":207,"o":5.37,"t":"2026-10-15T19:25:00Z","v":18248,"vw":5.386198},{"c":5.405,"h":5.409,"l":5.36,"n":208,"o":5.36,"t":"2026-10-15T19:30:00Z","v":21661,"vw":5.396372},{"c":5.405,"h":5.41,"l":5.39,"n":281,"o":5.405,"t":"2026-10-15T19:35:00Z","v":20586,"vw":5.401495},{"c":5.385,"h":5.42,"l":5.385,"n":255,"o":5.405,"t":"2026-10-15T19:40:00Z","v":20533,"vw":5.406833},{"c":5.39,"h":5.395,"l":5.375,"n":297,"o":5.39,"t":"2026-10-15T19:45:00Z","v":19043,"vw":5.384128},{"c":5.37,"h":5.395,"l":5.365,"n":322,"o":5.395,"t":"2026-10-15T19:50:00Z","v":20054,"vw":5.376902},{"c":5.345,"h":5.37,"l":5.34,"n":667,"o":5.365,"t":"2026-10-15T19:55:00Z","v":51502,"vw":5.359136},{"c":5.35,"h":5.35,"l":5.35,"n":8,"o":5.35,"t":"2026-10-15T20:00:00Z","v":74671,"vw":5.35},{"c":5.4521,"h":5.4521,"l":5.4521,"n":1,"o":5.4521,"t":"2026-10-15T20:05:00Z","v":600,"vw":5.4521},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-15T20:40:00Z","v":601,"vw":5.35},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-15T21:40:00Z","v":400,"vw":5.38},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-15T21:55:00Z","v":100,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-15T22:30:00Z","v":100,"vw":5.2},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-15T22:35:00Z","v":150,"vw":5.4},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-10-15T23:35:00Z","v":320,"vw":5.48},{"c":5.35,"h":5.4358,"l":5.32,"n":3,"o":5.4358,"t":"2026-10-16T08:00:00Z","v":770,"vw":5.383436},{"c":5.31,"h":5.35,"l":5.31,"n":7,"o":5.35,"t":"2026-10-16T11:45:00Z","v":4636,"vw":5.312948},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-16T11:50:00Z","v":499,"vw":5.3},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-16T12:00:00Z","v":100,"vw":5.25},{"c":5.2,"h":5.2,"l":5.17,"n":4,"o":5.2,"t":"2026-10-16T12:05:00Z","v":778,"vw":5.192288},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-16T12:10:00Z","v":100,"vw":5.27},{"c":5.47,"h":5.47,"l":5.2,"n":2,"o":5.2,"t":"2026-10-16T12:15:00Z","v":382,"vw":5.329346},{"c":5.32,"h":5.32,"l":5.27,"n":2,"o":5.27,"t":"2026-10-16T12:20:00Z","v":459,"vw":5.30268},{"c":5.27,"h":5.27,"l":5.26,"n":6,"o":5.26,"t":"2026-10-16T13:25:00Z","v":278,"vw":5.265},{"c":5.2,"h":5.32,"l":5.19,"n":208,"o":5.32,"t":"2026-10-16T13:30:00Z","v":30022,"vw":5.255514},{"c":5.25,"h":5.2557,"l":5.1901,"n":162,"o":5.191,"t":"2026-10-16T13:35:00Z","v":13472,"vw":5.226116},{"c":5.3386,"h":5.34,"l":5.2201,"n":139,"o":5.26,"t":"2026-10-16T13:40:00Z","v":24019,"vw":5.312335},{"c":5.31,"h":5.39,"l":5.31,"n":127,"o":5.36,"t":"2026-10-16T13:45:00Z","v":27286,"vw":5.353383},{"c":5.28,"h":5.3,"l":5.27,"n":60,"o":5.3,"t":"2026-10-16T13:50:00Z","v":1941,"vw":5.279702},{"c":5.31,"h":5.328,"l":5.29,"n":85,"o":5.29,"t":"2026-10-16T13:55:00Z","v":5911,"vw":5.307132},{"c":5.35,"h":5.38,"l":5.31,"n":155,"o":5.31,"t":"2026-10-16T14:00:00Z","v":8819,"vw":5.351315},{"c":5.37,"h":5.39,"l":5.36,"n":114,"o":5.36,"t":"2026-10-16T14:05:00Z","v":10162,"vw":5.37687},{"c":5.35,"h":5.37,"l":5.35,"n":64,"o":5.36,"t":"2026-10-16T14:10:00Z","v":2854,"vw":5.357351},{"c":5.37,"h":5.39,"l":5.34,"n":96,"o":5.34,"t":"2026-10-16T14:15:00Z","v":7442,"vw":5.372456},{"c":5.42,"h":5.42,"l":5.36,"n":59,"o":5.37,"t":"2026-10-16T14:20:00Z","v":4328,"vw":5.383783},{"c":5.392,"h":5.42,"l":5.392,"n":32,"o":5.42,"t":"2026-10-16T14:25:00Z","v":1486,"vw":5.402902},{"c":5.4,"h":5.41,"l":5.4,"n":63,"o":5.41,"t":"2026-10-16T14:30:00Z","v":2849,"vw":5.401},{"c":5.4005,"h":5.42,"l":5.37,"n":138,"o":5.41,"t":"2026-10-16T14:35:00Z","v":10890,"vw":5.383165},{"c":5.41,"h":5.42,"l":5.39,"n":91,"o":5.42,"t":"2026-10-16T14:40:00Z","v":3412,"vw":5.401822},{"c":5.4,"h":5.42,"l":5.4,"n":101,"o":5.41,"t":"2026-10-16T14:45:00Z","v":3433,"vw":5.409247},{"c":5.39,"h":5.42,"l":5.385,"n":96,"o":5.42,"t":"2026-10-16T14:50:00Z","v":4087,"vw":5.402872},{"c":5.37,"h":5.4,"l":5.37,"n":82,"o":5.39,"t":"2026-10-16T14:55:00Z","v":4334,"vw":5.378478},{"c":5.345,"h":5.37,"l":5.345,"n":173,"o":5.37,"t":"2026-10-16T15:00:00Z","v":5986,"vw":5.359431},{"c":5.32,"h":5.35,"l":5.32,"n":170,"o":5.35,"t":"2026-10-16T15:05:00Z","v":11458,"vw":5.325101},{"c":5.315,"h":5.32,"l":5.295,"n":194,"o":5.311,"t":"2026-10-16T15:10:00Z","v":15054,"vw":5.309181},{"c":5.301,"h":5.33,"l":5.3,"n":118,"o":5.315,"t":"2026-10-16T15:15:00Z","v":6432,"vw":5.315285},{"c":5.275,"h":5.305,"l":5.275,"n":132,"o":5.305,"t":"2026-10-16T15:20:00Z","v":5251,"vw":5.285524},{"c":5.28,"h":5.31,"l":5.275,"n":122,"o":5.275,"t":"2026-10-16T15:25:00Z","v":9509,"vw":5.296177},{"c":5.31,"h":5.31,"l":5.289,"n":105,"o":5.29,"t":"2026-10-16T15:30:00Z","v":5432,"vw":5.298191},{"c":5.32,"h":5.33,"l":5.315,"n":64,"o":5.33,"t":"2026-10-16T15:35:00Z","v":3054,"vw":5.322955},{"c":5.3,"h":5.315,"l":5.3,"n":32,"o":5.315,"t":"2026-10-16T15:40:00Z","v":1147,"vw":5.306388},{"c":5.28,"h":5.3,"l":5.28,"n":164,"o":5.3,"t":"2026-10-16T15:45:00Z","v":6168,"vw":5.294294},{"c":5.235,"h":5.27,"l":5.235,"n":143,"o":5.27,"t":"2026-10-16T15:50:00Z","v":7601,"vw":5.244821},{"c":5.25,"h":5.285,"l":5.235,"n":192,"o":5.235,"t":"2026-10-16T15:55:00Z","v":14033,"vw":5.266825},{"c":5.255,"h":5.255,"l":5.23,"n":128,"o":5.25,"t":"2026-10-16T16:00:00Z","v":8251,"vw":5.246978},{"c":5.245,"h":5.27,"l":5.235,"n":107,"o":5.255,"t":"2026-10-16T16:05:00Z","v":5254,"vw":5.255513},{"c":5.28,"h":5.28,"l":5.24,"n":132,"o":5.24,"t":"2026-10-16T16:10:00Z","v":5644,"vw":5.263399},{"c":5.275,"h":5.29,"l":5.265,"n":162,"o":5.28,"t":"2026-10-16T16:15:00Z","v":8971,"vw":5.27909},{"c":5.28,"h":5.29,"l":5.28,"n":109,"o":5.28,"t":"2026-10-16T16:20:00Z","v":3736,"vw":5.281739},{"c":5.261,"h":5.28,"l":5.26,"n":88,"o":5.28,"t":"2026-10-16T16:25:00Z","v":3248,"vw":5.271197},{"c":5.255,"h":5.26,"l":5.255,"n":114,"o":5.26,"t":"2026-10-16T16:30:00Z","v":3382,"vw":5.259063},{"c":5.255,"h":5.255,"l":5.251,"n":34,"o":5.251,"t":"2026-10-16T16:35:00Z","v":759,"vw":5.254077},{"c":5.26,"h":5.26,"l":5.245,"n":110,"o":5.255,"t":"2026-10-16T16:40:00Z","v":4168,"vw":5.253034},{"c":5.255,"h":5.27,"l":5.255,"n":144,"o":5.265,"t":"2026-10-16T16:45:00Z","v":4626,"vw":5.261749},{"c":5.255,"h":5.255,"l":5.255,"n":9,"o":5.255,"t":"2026-10-16T16:50:00Z","v":273,"vw":5.255},{"c":5.2672,"h":5.27,"l":5.24,"n":92,"o":5.25,"t":"2026-10-16T16:55:00Z","v":6935,"vw":5.255484},{"c":5.25,"h":5.2713,"l":5.25,"n":114,"o":5.27,"t":"2026-10-16T17:00:00Z","v":6186,"vw":5.26053},{"c":5.235,"h":5.24,"l":5.235,"n":50,"o":5.24,"t":"2026-10-16T17:05:00Z","v":1086,"vw":5.237753},{"c":5.235,"h":5.25,"l":5.23,"n":135,"o":5.235,"t":"2026-10-16T17:10:00Z","v":5373,"vw":5.242594},{"c":5.23,"h":5.24,"l":5.225,"n":54,"o":5.24,"t":"2026-10-16T17:15:00Z","v":2343,"vw":5.234},{"c":5.25,"h":5.25,"l":5.235,"n":132,"o":5.24,"t":"2026-10-16T17:20:00Z","v":5241,"vw":5.242901},{"c":5.2662,"h":5.2662,"l":5.25,"n":108,"o":5.26,"t":"2026-10-16T17:25:00Z","v":4121,"vw":5.259993},{"c":5.27,"h":5.275,"l":5.26,"n":165,"o":5.27,"t":"2026-10-16T17:30:00Z","v":8790,"vw":5.268267},{"c":5.2601,"h":5.285,"l":5.2601,"n":106,"o":5.285,"t":"2026-10-16T17:35:00Z","v":6199,"vw":5.271763},{"c":5.29,"h":5.305,"l":5.27,"n":196,"o":5.27,"t":"2026-10-16T17:40:00Z","v":12035,"vw":5.286786},{"c":5.26,"h":5.28,"l":5.26,"n":80,"o":5.28,"t":"2026-10-16T17:45:00Z","v":3861,"vw":5.267258},{"c":5.25,"h":5.26,"l":5.245,"n":84,"o":5.26,"t":"2026-10-16T17:50:00Z","v":3474,"vw":5.252321},{"c":5.225,"h":5.245,"l":5.225,"n":62,"o":5.24,"t":"2026-10-16T17:55:00Z","v":2154,"vw":5.239},{"c":5.195,"h":5.225,"l":5.19,"n":263,"o":5.225,"t":"2026-10-16T18:00:00Z","v":38538,"vw":5.202063},{"c":5.2,"h":5.205,"l":5.18,"n":135,"o":5.195,"t":"2026-10-16T18:05:00Z","v":5844,"vw":5.194338},{"c":5.195,"h":5.195,"l":5.185,"n":88,"o":5.19,"t":"2026-10-16T18:10:00Z","v":5323,"vw":5.191222},{"c":5.185,"h":5.2,"l":5.185,"n":44,"o":5.2,"t":"2026-10-16T18:15:00Z","v":2748,"vw":5.188158},{"c":5.185,"h":5.19,"l":5.185,"n":60,"o":5.185,"t":"2026-10-16T18:20:00Z","v":3240,"vw":5.189312},{"c":5.19,"h":5.19,"l":5.18,"n":93,"o":5.19,"t":"2026-10-16T18:25:00Z","v":2911,"vw":5.1858},{"c":5.18,"h":5.185,"l":5.175,"n":91,"o":5.18,"t":"2026-10-16T18:30:00Z","v":3405,"vw":5.179526},{"c":5.18,"h":5.18,"l":5.18,"n":37,"o":5.18,"t":"2026-10-16T18:35:00Z","v":1678,"vw":5.18},{"c":5.18,"h":5.185,"l":5.175,"n":82,"o":5.1812,"t":"2026-10-16T18:40:00Z","v":3008,"vw":5.180126},{"c":5.1785,"h":5.18,"l":5.175,"n":33,"o":5.18,"t":"2026-10-16T18:45:00Z","v":1019,"vw":5.177268},{"c":5.165,"h":5.175,"l":5.165,"n":82,"o":5.175,"t":"2026-10-16T18:50:00Z","v":3886,"vw":5.171427},{"c":5.165,"h":5.165,"l":5.155,"n":123,"o":5.16,"t":"2026-10-16T18:55:00Z","v":4560,"vw":5.159707},{"c":5.155,"h":5.16,"l":5.155,"n":102,"o":5.16,"t":"2026-10-16T19:00:00Z","v":6622,"vw":5.157072},{"c":5.16,"h":5.165,"l":5.145,"n":126,"o":5.16,"t":"2026-10-16T19:05:00Z","v":7092,"vw":5.153946},{"c":5.21,"h":5.21,"l":5.16,"n":163,"o":5.16,"t":"2026-10-16T19:10:00Z","v":7948,"vw":5.182602},{"c":5.19,"h":5.21,"l":5.185,"n":255,"o":5.205,"t":"2026-10-16T19:15:00Z","v":23062,"vw":5.194254},{"c":5.22,"h":5.22,"l":5.2,"n":136,"o":5.2,"t":"2026-10-16T19:20:00Z","v":8103,"vw":5.21168},{"c":5.22,"h":5.22,"l":5.205,"n":139,"o":5.22,"t":"2026-10-16T19:25:00Z","v":17604,"vw":5.210682},{"c":5.222,"h":5.235,"l":5.222,"n":141,"o":5.23,"t":"2026-10-16T19:30:00Z","v":8394,"vw":5.229055},{"c":5.215,"h":5.23,"l":5.215,"n":74,"o":5.23,"t":"2026-10-16T19:35:00Z","v":3446,"vw":5.222824},{"c":5.192,"h":5.225,"l":5.192,"n":319,"o":5.22,"t":"2026-10-16T19:40:00Z","v":16304,"vw":5.214539},{"c":5.1937,"h":5.215,"l":5.18,"n":309,"o":5.2,"t":"2026-10-16T19:45:00Z","v":30909,"vw":5.190045},{"c":5.205,"h":5.215,"l":5.2,"n":187,"o":5.2,"t":"2026-10-16T19:50:00Z","v":12854,"vw":5.206501},{"c":5.215,"h":5.22,"l":5.185,"n":839,"o":5.205,"t":"2026-10-16T19:55:00Z","v":61587,"vw":5.206417},{"c":5.3,"h":5.3,"l":5.21,"n":23,"o":5.21,"t":"2026-10-16T20:00:00Z","v":66148,"vw":5.210347},{"c":5.15,"h":5.15,"l":5.15,"n":6,"o":5.15,"t":"2026-10-16T23:15:00Z","v":299,"vw":5.15},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-16T23:35:00Z","v":200,"vw":5.21},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-16T23:45:00Z","v":200,"vw":5.21},{"c":5.21,"h":5.21,"l":5.21,"n":4,"o":5.21,"t":"2026-10-16T23:50:00Z","v":288,"vw":5.21},{"c":5.2,"h":5.27,"l":5.2,"n":2,"o":5.27,"t":"2026-10-19T09:10:00Z","v":1600,"vw":5.213519},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-19T09:15:00Z","v":800,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":2,"o":5.24,"t":"2026-10-19T09:25:00Z","v":1000,"vw":5.24},{"c":5.3,"h":5.3,"l":5.28,"n":8,"o":5.28,"t":"2026-10-19T12:50:00Z","v":3289,"vw":5.288912},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-19T13:05:00Z","v":100,"vw":5.21},{"c":5.31,"h":5.33,"l":5.31,"n":12,"o":5.32,"t":"2026-10-19T13:25:00Z","v":1264,"vw":5.321275},{"c":5.245,"h":5.3548,"l":5.24,"n":204,"o":5.33,"t":"2026-10-19T13:30:00Z","v":33952,"vw":5.317003},{"c":5.245,"h":5.27,"l":5.2101,"n":114,"o":5.245,"t":"2026-10-19T13:35:00Z","v":16170,"vw":5.243036},{"c":5.25,"h":5.2999,"l":5.24,"n":83,"o":5.245,"t":"2026-10-19T13:40:00Z","v":7020,"vw":5.253288},{"c":5.285,"h":5.2859,"l":5.2301,"n":74,"o":5.25,"t":"2026-10-19T13:45:00Z","v":15325,"vw":5.257651},{"c":5.22,"h":5.2884,"l":5.21,"n":73,"o":5.28,"t":"2026-10-19T13:50:00Z","v":4462,"vw":5.246185},{"c":5.2,"h":5.22,"l":5.2,"n":69,"o":5.215,"t":"2026-10-19T13:55:00Z","v":5487,"vw":5.21142},{"c":5.13,"h":5.21,"l":5.12,"n":110,"o":5.21,"t":"2026-10-19T14:00:00Z","v":14637,"vw":5.148517},{"c":5.115,"h":5.15,"l":5.11,"n":131,"o":5.121,"t":"2026-10-19T14:05:00Z","v":12042,"vw":5.128342},{"c":5.21,"h":5.21,"l":5.12,"n":125,"o":5.12,"t":"2026-10-19T14:10:00Z","v":11868,"vw":5.146041},{"c":5.21,"h":5.23,"l":5.2,"n":276,"o":5.215,"t":"2026-10-19T14:15:00Z","v":18239,"vw":5.215711},{"c":5.2,"h":5.206,"l":5.19,"n":68,"o":5.206,"t":"2026-10-19T14:20:00Z","v":4785,"vw":5.200571},{"c":5.185,"h":5.21,"l":5.18,"n":164,"o":5.2,"t":"2026-10-19T14:25:00Z","v":11727,"vw":5.195364},{"c":5.16,"h":5.185,"l":5.155,"n":115,"o":5.185,"t":"2026-10-19T14:30:00Z","v":5049,"vw":5.161288},{"c":5.17,"h":5.179,"l":5.155,"n":222,"o":5.155,"t":"2026-10-19T14:35:00Z","v":23330,"vw":5.16656},{"c":5.21,"h":5.22,"l":5.18,"n":40,"o":5.18,"t":"2026-10-19T14:40:00Z","v":1427,"vw":5.193626},{"c":5.2099,"h":5.23,"l":5.2,"n":101,"o":5.22,"t":"2026-10-19T14:45:00Z","v":5554,"vw":5.218199},{"c":5.2,"h":5.21,"l":5.19,"n":96,"o":5.2,"t":"2026-10-19T14:50:00Z","v":6054,"vw":5.2048},{"c":5.195,"h":5.21,"l":5.195,"n":118,"o":5.2,"t":"2026-10-19T14:55:00Z","v":6567,"vw":5.204559},{"c":5.19,"h":5.205,"l":5.185,"n":126,"o":5.195,"t":"2026-10-19T15:00:00Z","v":8768,"vw":5.193625},{"c":5.225,"h":5.225,"l":5.2,"n":85,"o":5.2,"t":"2026-10-19T15:05:00Z","v":3878,"vw":5.210367},{"c":5.235,"h":5.24,"l":5.23,"n":49,"o":5.23,"t":"2026-10-19T15:10:00Z","v":4308,"vw":5.236781},{"c":5.215,"h":5.235,"l":5.21,"n":64,"o":5.235,"t":"2026-10-19T15:15:00Z","v":3837,"vw":5.220232},{"c":5.22,"h":5.23,"l":5.215,"n":97,"o":5.2198,"t":"2026-10-19T15:20:00Z","v":6186,"vw":5.221328},{"c":5.23,"h":5.23,"l":5.225,"n":30,"o":5.225,"t":"2026-10-19T15:25:00Z","v":1434,"vw":5.229277},{"c":5.245,"h":5.245,"l":5.23,"n":66,"o":5.235,"t":"2026-10-19T15:30:00Z","v":3375,"vw":5.238744},{"c":5.23,"h":5.25,"l":5.23,"n":70,"o":5.25,"t":"2026-10-19T15:35:00Z","v":4987,"vw":5.243354},{"c":5.21,"h":5.23,"l":5.21,"n":65,"o":5.225,"t":"2026-10-19T15:40:00Z","v":4420,"vw":5.217077},{"c":5.22,"h":5.23,"l":5.215,"n":74,"o":5.215,"t":"2026-10-19T15:45:00Z","v":6102,"vw":5.224267},{"c":5.235,"h":5.235,"l":5.215,"n":57,"o":5.22,"t":"2026-10-19T15:50:00Z","v":4505,"vw":5.227384},{"c":5.23,"h":5.23,"l":5.23,"n":30,"o":5.23,"t":"2026-10-19T15:55:00Z","v":1953,"vw":5.23},{"c":5.225,"h":5.23,"l":5.22,"n":81,"o":5.23,"t":"2026-10-19T16:00:00Z","v":7562,"vw":5.224485},{"c":5.21,"h":5.225,"l":5.21,"n":82,"o":5.225,"t":"2026-10-19T16:05:00Z","v":5982,"vw":5.215124},{"c":5.195,"h":5.21,"l":5.195,"n":36,"o":5.21,"t":"2026-10-19T16:10:00Z","v":2933,"vw":5.198589},{"c":5.205,"h":5.21,"l":5.2,"n":107,"o":5.2,"t":"2026-10-19T16:15:00Z","v":52973,"vw":5.208024},{"c":5.245,"h":5.245,"l":5.205,"n":162,"o":5.205,"t":"2026-10-19T16:20:00Z","v":15974,"vw":5.222051},{"c":5.245,"h":5.245,"l":5.245,"n":9,"o":5.245,"t":"2026-10-19T16:25:00Z","v":527,"vw":5.245},{"c":5.25,"h":5.255,"l":5.24,"n":127,"o":5.245,"t":"2026-10-19T16:30:00Z","v":7010,"vw":5.246878},{"c":5.26,"h":5.265,"l":5.255,"n":98,"o":5.255,"t":"2026-10-19T16:35:00Z","v":5604,"vw":5.260327},{"c":5.265,"h":5.27,"l":5.2601,"n":21,"o":5.27,"t":"2026-10-19T16:40:00Z","v":1432,"vw":5.266139},{"c":5.255,"h":5.27,"l":5.255,"n":59,"o":5.265,"t":"2026-10-19T16:45:00Z","v":6707,"vw":5.264672},{"c":5.255,"h":5.26,"l":5.255,"n":67,"o":5.2599,"t":"2026-10-19T16:50:00Z","v":8981,"vw":5.259792},{"c":5.255,"h":5.26,"l":5.255,"n":64,"o":5.255,"t":"2026-10-19T16:55:00Z","v":3057,"vw":5.258948},{"c":5.2488,"h":5.25,"l":5.245,"n":29,"o":5.25,"t":"2026-10-19T17:00:00Z","v":1679,"vw":5.248212},{"c":5.24,"h":5.245,"l":5.24,"n":16,"o":5.245,"t":"2026-10-19T17:05:00Z","v":730,"vw":5.241},{"c":5.235,"h":5.235,"l":5.235,"n":4,"o":5.235,"t":"2026-10-19T17:10:00Z","v":227,"vw":5.235},{"c":5.2599,"h":5.2599,"l":5.235,"n":117,"o":5.235,"t":"2026-10-19T17:15:00Z","v":9835,"vw":5.24542},{"c":5.2889,"h":5.2889,"l":5.26,"n":96,"o":5.26,"t":"2026-10-19T17:20:00Z","v":9117,"vw":5.269969},{"c":5.295,"h":5.295,"l":5.29,"n":17,"o":5.29,"t":"2026-10-19T17:25:00Z","v":662,"vw":5.292041},{"c":5.295,"h":5.295,"l":5.29,"n":51,"o":5.29,"t":"2026-10-19T17:30:00Z","v":4914,"vw":5.2939},{"c":5.29,"h":5.3,"l":5.29,"n":108,"o":5.2988,"t":"2026-10-19T17:35:00Z","v":6228,"vw":5.291824},{"c":5.29,"h":5.29,"l":5.28,"n":53,"o":5.29,"t":"2026-10-19T17:40:00Z","v":4277,"vw":5.289551},{"c":5.27,"h":5.28,"l":5.27,"n":52,"o":5.28,"t":"2026-10-19T17:45:00Z","v":6029,"vw":5.278587},{"c":5.255,"h":5.265,"l":5.255,"n":44,"o":5.265,"t":"2026-10-19T17:50:00Z","v":2743,"vw":5.258158},{"c":5.27,"h":5.27,"l":5.26,"n":107,"o":5.26,"t":"2026-10-19T17:55:00Z","v":6958,"vw":5.262316},{"c":5.265,"h":5.28,"l":5.26,"n":89,"o":5.27,"t":"2026-10-19T18:00:00Z","v":9495,"vw":5.270995},{"c":5.26,"h":5.265,"l":5.255,"n":87,"o":5.26,"t":"2026-10-19T18:05:00Z","v":8104,"vw":5.260967},{"c":5.2689,"h":5.27,"l":5.265,"n":32,"o":5.265,"t":"2026-10-19T18:10:00Z","v":2070,"vw":5.268231},{"c":5.265,"h":5.27,"l":5.265,"n":16,"o":5.27,"t":"2026-10-19T18:15:00Z","v":563,"vw":5.268333},{"c":5.265,"h":5.27,"l":5.2611,"n":39,"o":5.2611,"t":"2026-10-19T18:20:00Z","v":3213,"vw":5.265652},{"c":5.245,"h":5.265,"l":5.24,"n":112,"o":5.265,"t":"2026-10-19T18:25:00Z","v":13036,"vw":5.254159},{"c":5.24,"h":5.26,"l":5.24,"n":121,"o":5.245,"t":"2026-10-19T18:30:00Z","v":9251,"vw":5.252922},{"c":5.245,"h":5.25,"l":5.245,"n":14,"o":5.245,"t":"2026-10-19T18:35:00Z","v":1043,"vw":5.246183},{"c":5.25,"h":5.25,"l":5.245,"n":61,"o":5.25,"t":"2026-10-19T18:40:00Z","v":3957,"vw":5.248685},{"c":5.255,"h":5.27,"l":5.255,"n":109,"o":5.26,"t":"2026-10-19T18:45:00Z","v":8105,"vw":5.263766},{"c":5.2503,"h":5.265,"l":5.2503,"n":76,"o":5.255,"t":"2026-10-19T18:50:00Z","v":7047,"vw":5.255852},{"c":5.285,"h":5.285,"l":5.25,"n":170,"o":5.255,"t":"2026-10-19T18:55:00Z","v":14151,"vw":5.260501},{"c":5.31,"h":5.315,"l":5.29,"n":135,"o":5.29,"t":"2026-10-19T19:00:00Z","v":7770,"vw":5.304404},{"c":5.3159,"h":5.33,"l":5.3147,"n":117,"o":5.3147,"t":"2026-10-19T19:05:00Z","v":22471,"vw":5.317681},{"c":5.315,"h":5.32,"l":5.315,"n":21,"o":5.32,"t":"2026-10-19T19:10:00Z","v":3694,"vw":5.315339},{"c":5.36,"h":5.36,"l":5.32,"n":150,"o":5.32,"t":"2026-10-19T19:15:00Z","v":12286,"vw":5.3434},{"c":5.38,"h":5.38,"l":5.36,"n":292,"o":5.36,"t":"2026-10-19T19:20:00Z","v":17804,"vw":5.373309},{"c":5.355,"h":5.3811,"l":5.355,"n":103,"o":5.3811,"t":"2026-10-19T19:25:00Z","v":9826,"vw":5.366209},{"c":5.3799,"h":5.38,"l":5.355,"n":137,"o":5.355,"t":"2026-10-19T19:30:00Z","v":8211,"vw":5.365122},{"c":5.39,"h":5.39,"l":5.375,"n":80,"o":5.375,"t":"2026-10-19T19:35:00Z","v":5132,"vw":5.383936},{"c":5.39,"h":5.4,"l":5.39,"n":143,"o":5.39,"t":"2026-10-19T19:40:00Z","v":8528,"vw":5.391377},{"c":5.385,"h":5.39,"l":5.38,"n":120,"o":5.39,"t":"2026-10-19T19:45:00Z","v":9381,"vw":5.384361},{"c":5.385,"h":5.39,"l":5.37,"n":300,"o":5.38,"t":"2026-10-19T19:50:00Z","v":20348,"vw":5.380677},{"c":5.4,"h":5.41,"l":5.39,"n":730,"o":5.39,"t":"2026-10-19T19:55:00Z","v":42195,"vw":5.401773},{"c":5.46,"h":5.46,"l":5.41,"n":13,"o":5.41,"t":"2026-10-19T20:00:00Z","v":57570,"vw":5.410176},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-19T20:10:00Z","v":1100,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-19T20:15:00Z","v":1000,"vw":5.45},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-19T20:50:00Z","v":108,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-19T23:35:00Z","v":341,"vw":5.35}],"history":[{"c":7.01,"h":7.25,"l":4.39,"n":41293,"o":4.51,"t":"2024-10-18T04:00:00Z","v":7717286,"vw":6.305521},{"c":8.83,"h":9.78,"l":7.87,"n":84648,"o":9.305,"t":"2024-10-21T04:00:00Z","v":12326852,"vw":8.838862},{"c":7.14,"h":8.44,"l":7.1,"n":26368,"o":8.22,"t":"2024-10-22T04:00:00Z","v":3390803,"vw":7.741055},{"c":6.78,"h":7.842,"l":6.48,"n":11727,"o":7.11,"t":"2024-10-23T04:00:00Z","v":1932321,"vw":7.188073},{"c":5.93,"h":6.9,"l":5.71,"n":9598,"o":6.78,"t":"2024-10-24T04:00:00Z","v":1773958,"vw":6.128296},{"c":7.35,"h":7.7,"l":5.8401,"n":22586,"o":5.9,"t":"2024-10-25T04:00:00Z","v":3750333,"vw":7.135825},{"c":9.08,"h":10.1,"l":7.83,"n":30409,"o":8.1,"t":"2024-10-28T04:00:00Z","v":5817863,"vw":9.009731},{"c":12.31,"h":14.2,"l":9.37,"n":91215,"o":9.93,"t":"2024-10-29T04:00:00Z","v":15703282,"vw":12.048891},{"c":10.74,"h":14.09,"l":10.46,"n":35695,"o":12.31,"t":"2024-10-30T04:00:00Z","v":5905589,"vw":12.001814},{"c":9.72,"h":11.0737,"l":8.7,"n":20528,"o":10.76,"t":"2024-10-31T04:00:00Z","v":3254932,"vw":9.496441},{"c":7.24,"h":11.12,"l":7,"n":27286,"o":10.35,"t":"2024-11-01T04:00:00Z","v":3891101,"vw":8.836711},{"c":7.145,"h":7.65,"l":6.65,"n":13062,"o":7.23,"t":"2024-11-04T05:00:00Z","v":1992729,"vw":7.148638},{"c":8.11,"h":8.19,"l":7.15,"n":13103,"o":7.21,"t":"2024-11-05T05:00:00Z","v":2000453,"vw":7.795329},{"c":8.3,"h":8.96,"l":7.91,"n":11224,"o":8.66,"t":"2024-11-06T05:00:00Z","v":1710864,"vw":8.299586},{"c":9.74,"h":10.1,"l":8.32,"n":15424,"o":8.32,"t":"2024-11-07T05:00:00Z","v":2560088,"vw":9.377513},{"c":8.98,"h":9.92,"l":8.7,"n":11429,"o":9.49,"t":"2024-11-08T05:00:00Z","v":1761032,"vw":9.128598},{"c":8.63,"h":9.11,"l":7.71,"n":10250,"o":9.01,"t":"2024-11-11T05:00:00Z","v":1594769,"vw":8.340116},{"c":8.445,"h":9.4,"l":8.24,"n":11066,"o":8.46,"t":"2024-11-12T05:00:00Z","v":1618578,"vw":8.745983},{"c":7.36,"h":9.2,"l":7.3,"n":12843,"o":8.75,"t":"2024-11-13T05:00:00Z","v":1760371,"vw":8.039575},{"c":7.33,"h":7.76,"l":7.29,"n":8008,"o":7.41,"t":"2024-11-14T05:00:00Z","v":855347,"vw":7.474322},{"c":6.48,"h":7.25,"l":6.31,"n":11316,"o":7.25,"t":"2024-11-15T05:00:00Z","v":1575290,"vw":6.625738},{"c":6.61,"h":6.99,"l":6.46,"n":8830,"o":6.55,"t":"2024-11-18T05:00:00Z","v":1229320,"vw":6.740277},{"c":6.19,"h":6.56,"l":5.98,"n":8802,"o":6.5,"t":"2024-11-19T05:00:00Z","v":1384284,"vw":6.17808},{"c":6.41,"h":6.74,"l":6,"n":7227,"o":6.13,"t":"2024-11-20T05:00:00Z","v":1060380,"vw":6.466081},{"c":6.81,"h":6.91,"l":5.84,"n":8894,"o":6.48,"t":"2024-11-21T05:00:00Z","v":2103465,"vw":6.44312},{"c":6.3,"h":7.29,"l":6.1,"n":9946,"o":6.92,"t":"2024-11-22T05:00:00Z","v":1659587,"vw":6.45243},{"c":6.27,"h":6.6274,"l":6.06,"n":7139,"o":6.39,"t":"2024-11-25T05:00:00Z","v":1257873,"vw":6.288583},{"c":5.79,"h":6.34,"l":5.7,"n":7943,"o":6.33,"t":"2024-11-26T05:00:00Z","v":1104203,"vw":5.984967},{"c":5.75,"h":6,"l":5.5,"n":6870,"o":5.83,"t":"2024-11-27T05:00:00Z","v":1012771,"vw":5.725224},{"c":6.54,"h":6.85,"l":5.85,"n":7689,"o":5.86,"t":"2024-11-29T05:00:00Z","v":1737633,"vw":6.485255},{"c":5.71,"h":6.78,"l":5.7,"n":10229,"o":6.65,"t":"2024-12-02T05:00:00Z","v":1442505,"vw":6.059174},{"c":5.895,"h":6.2,"l":5.34,"n":7101,"o":5.67,"t":"2024-12-03T05:00:00Z","v":1003982,"vw":5.831996},{"c":5.82,"h":6.04,"l":5.6,"n":5242,"o":6.01,"t":"2024-12-04T05:00:00Z","v":813193,"vw":5.797292},{"c":5.705,"h":5.9787,"l":5.49,"n":5266,"o":5.82,"t":"2024-12-05T05:00:00Z","v":894111,"vw":5.69521},{"c":5.87,"h":6.22,"l":5.61,"n":5166,"o":5.72,"t":"2024-12-06T05:00:00Z","v":849029,"vw":5.95606},{"c":5.49,"h":6.19,"l":5.43,"n":6776,"o":5.94,"t":"2024-12-09T05:00:00Z","v":980547,"vw":5.747207},{"c":5.59,"h":5.65,"l":5.38,"n":3408,"o":5.42,"t":"2024-12-10T05:00:00Z","v":438001,"vw":5.523691},{"c":5.72,"h":5.76,"l":5.4,"n":4201,"o":5.6,"t":"2024-12-11T05:00:00Z","v":510953,"vw":5.574452},{"c":5.21,"h":5.76,"l":5.17,"n":4393,"o":5.64,"t":"2024-12-12T05:00:00Z","v":569717,"vw":5.41183},{"c":4.76,"h":5.2733,"l":4.71,"n":7490,"o":5.14,"t":"2024-12-13T05:00:00Z","v":1194578,"vw":4.944434},{"c":4.66,"h":4.9424,"l":4.52,"n":4217,"o":4.7,"t":"2024-12-16T05:00:00Z","v":634381,"vw":4.763494},{"c":4.76,"h":4.8,"l":4.425,"n":4270,"o":4.72,"t":"2024-12-17T05:00:00Z","v":645984,"vw":4.646561},{"c":4.49,"h":5.5,"l":4.46,"n":8374,"o":4.9,"t":"2024-12-18T05:00:00Z","v":1649248,"vw":5.000993},{"c":4.53,"h":4.85,"l":4.48,"n":3489,"o":4.6,"t":"2024-12-19T05:00:00Z","v":498579,"vw":4.640153},{"c":4.66,"h":4.79,"l":4.37,"n":2634,"o":4.4,"t":"2024-12-20T05:00:00Z","v":383098,"vw":4.633911},{"c":4.57,"h":4.87,"l":4.4279,"n":3515,"o":4.7,"t":"2024-12-23T05:00:00Z","v":562756,"vw":4.644233},{"c":5.12,"h":5.14,"l":4.45,"n":2857,"o":4.64,"t":"2024-12-24T05:00:00Z","v":472483,"vw":4.856112},{"c":5.64,"h":5.76,"l":4.95,"n":7097,"o":5.13,"t":"2024-12-26T05:00:00Z","v":1147352,"vw":5.463964},{"c":5.31,"h":5.74,"l":5.05,"n":6572,"o":5.74,"t":"2024-12-27T05:00:00Z","v":914687,"vw":5.271997},{"c":5,"h":5.2912,"l":4.93,"n":4872,"o":5.16,"t":"2024-12-30T05:00:00Z","v":587809,"vw":5.079128},{"c":4.73,"h":5.0986,"l":4.51,"n":4850,"o":4.95,"t":"2024-12-31T05:00:00Z","v":867614,"vw":4.747924},{"c":5.1,"h":5.3699,"l":4.8106,"n":4954,"o":4.94,"t":"2025-01-02T05:00:00Z","v":610960,"vw":5.127722},{"c":6.595,"h":6.85,"l":5.13,"n":16622,"o":5.27,"t":"2025-01-03T05:00:00Z","v":2583125,"vw":6.125223},{"c":6.37,"h":7.11,"l":6.12,"n":13570,"o":6.95,"t":"2025-01-06T05:00:00Z","v":1942312,"vw":6.487851},{"c":5.82,"h":6.3261,"l":5.57,"n":8382,"o":6.31,"t":"2025-01-07T05:00:00Z","v":1101249,"vw":5.839631},{"c":5.41,"h":5.64,"l":5.13,"n":5570,"o":5.64,"t":"2025-01-08T05:00:00Z","v":741553,"vw":5.323885},{"c":5.98,"h":6.03,"l":5.21,"n":6447,"o":5.34,"t":"2025-01-10T05:00:00Z","v":1020403,"vw":5.693584},{"c":5.19,"h":5.81,"l":5.085,"n":4811,"o":5.81,"t":"2025-01-13T05:00:00Z","v":669960,"vw":5.340608},{"c":5.07,"h":5.49,"l":5.01,"n":4736,"o":5.35,"t":"2025-01-14T05:00:00Z","v":551938,"vw":5.185396},{"c":5.37,"h":5.57,"l":5.18,"n":3020,"o":5.275,"t":"2025-01-15T05:00:00Z","v":448824,"vw":5.345587},{"c":5.48,"h":5.49,"l":5.12,"n":3478,"o":5.4,"t":"2025-01-16T05:00:00Z","v":430178,"vw":5.330439},{"c":5.69,"h":6.09,"l":5.5,"n":5399,"o":5.54,"t":"2025-01-17T05:00:00Z","v":917667,"vw":5.812904},{"c":6.13,"h":6.25,"l":5.63,"n":6183,"o":5.83,"t":"2025-01-21T05:00:00Z","v":1144388,"vw":6.025097},{"c":7.2,"h":7.49,"l":6.1,"n":16013,"o":6.25,"t":"2025-01-22T05:00:00Z","v":3128258,"vw":6.863384},{"c":10.16,"h":10.45,"l":6.5,"n":73008,"o":6.8,"t":"2025-01-23T05:00:00Z","v":14433647,"vw":8.787397},{"c":8.03,"h":9.54,"l":7.74,"n":43709,"o":9.16,"t":"2025-01-24T05:00:00Z","v":7170423,"vw":8.596559},{"c":6.165,"h":7.6598,"l":6,"n":18812,"o":7,"t":"2025-01-27T05:00:00Z","v":3395111,"vw":6.645237},{"c":7.21,"h":7.52,"l":6.3,"n":26510,"o":6.44,"t":"2025-01-28T05:00:00Z","v":4788584,"vw":7.040771},{"c":6.95,"h":7.6899,"l":6.75,"n":13081,"o":7.08,"t":"2025-01-29T05:00:00Z","v":2105367,"vw":7.167658},{"c":8.76,"h":9.15,"l":7.15,"n":33432,"o":7.2,"t":"2025-01-30T05:00:00Z","v":6304170,"vw":8.413115},{"c":9.05,"h":9.96,"l":8.4,"n":28779,"o":8.94,"t":"2025-01-31T05:00:00Z","v":4991390,"vw":9.158591},{"c":9.3,"h":9.5,"l":8.05,"n":19121,"o":8.29,"t":"2025-02-03T05:00:00Z","v":3333381,"vw":8.924091},{"c":9.58,"h":9.8199,"l":8.7,"n":15543,"o":9.38,"t":"2025-02-04T05:00:00Z","v":2715672,"vw":9.265588},{"c":9.47,"h":10.4799,"l":9.16,"n":24820,"o":9.75,"t":"2025-02-05T05:00:00Z","v":4711261,"vw":9.739532},{"c":8.96,"h":9.89,"l":8.55,"n":14240,"o":9.69,"t":"2025-02-06T05:00:00Z","v":2112690,"vw":9.032606},{"c":12.13,"h":12.68,"l":8.99,"n":70035,"o":9.02,"t":"2025-02-07T05:00:00Z","v":11688393,"vw":11.310718},{"c":11.67,"h":12.6,"l":11.01,"n":26919,"o":12.055,"t":"2025-02-10T05:00:00Z","v":3642373,"vw":11.845171},{"c":10.84,"h":12.28,"l":10.57,"n":19060,"o":11.5,"t":"2025-02-11T05:00:00Z","v":2977349,"vw":11.327669},{"c":14.6,"h":14.66,"l":10.31,"n":49665,"o":10.31,"t":"2025-02-12T05:00:00Z","v":7874541,"vw":13.353063},{"c":15.19,"h":15.19,"l":13.29,"n":30471,"o":14.8,"t":"2025-02-13T05:00:00Z","v":4308830,"vw":14.27854},{"c":13.56,"h":16.9,"l":13.38,"n":35067,"o":15.3,"t":"2025-02-14T05:00:00Z","v":4895743,"vw":15.062184},{"c":13.48,"h":15.5751,"l":12.825,"n":26828,"o":14.425,"t":"2025-02-18T05:00:00Z","v":3211281,"vw":14.048728},{"c":12.97,"h":14.38,"l":12.65,"n":19300,"o":13.55,"t":"2025-02-19T05:00:00Z","v":2316995,"vw":13.447609},{"c":12.47,"h":12.86,"l":11.81,"n":13576,"o":12.7,"t":"2025-02-20T05:00:00Z","v":1850295,"vw":12.207622},{"c":11.32,"h":13.7299,"l":11.26,"n":19716,"o":12.85,"t":"2025-02-21T05:00:00Z","v":2643413,"vw":12.304928},{"c":9.7,"h":11.18,"l":9.6305,"n":20154,"o":11.07,"t":"2025-02-24T05:00:00Z","v":2917371,"vw":10.327916},{"c":9.16,"h":9.82,"l":8.64,"n":14146,"o":9.6,"t":"2025-02-25T05:00:00Z","v":2049669,"vw":9.072054},{"c":9.86,"h":10.44,"l":9.52,"n":15109,"o":10.01,"t":"2025-02-26T05:00:00Z","v":2283863,"vw":9.993711},{"c":9.99,"h":12.1,"l":9.7,"n":25443,"o":10.35,"t":"2025-02-27T05:00:00Z","v":4043659,"vw":10.925222},{"c":10.85,"h":11.44,"l":9.13,"n":17101,"o":9.51,"t":"2025-02-28T05:00:00Z","v":2638974,"vw":10.678256},{"c":9.565,"h":11.86,"l":9.54,"n":17031,"o":11.55,"t":"2025-03-03T05:00:00Z","v":2168790,"vw":10.562855},{"c":10.87,"h":11.33,"l":9.33,"n":17959,"o":9.34,"t":"2025-03-04T05:00:00Z","v":2676811,"vw":10.346737},{"c":10.21,"h":10.9,"l":9.82,"n":17790,"o":10.82,"t":"2025-03-05T05:00:00Z","v":2160485,"vw":10.208548},{"c":9.17,"h":10.07,"l":9.1,"n":15535,"o":9.81,"t":"2025-03-06T05:00:00Z","v":1934451,"vw":9.469306},{"c":9.3,"h":9.62,"l":8.7,"n":12843,"o":9.315,"t":"2025-03-07T05:00:00Z","v":1439428,"vw":9.161093},{"c":7.87,"h":9.27,"l":7.52,"n":21505,"o":8.95,"t":"2025-03-10T04:00:00Z","v":2754831,"vw":8.058839},{"c":8.29,"h":8.49,"l":7.81,"n":12294,"o":8,"t":"2025-03-11T04:00:00Z","v":1542186,"vw":8.16213},{"c":8.63,"h":9.13,"l":8.39,"n":11535,"o":8.86,"t":"2025-03-12T04:00:00Z","v":1568810,"vw":8.760143},{"c":8.16,"h":8.63,"l":8.07,"n":6861,"o":8.57,"t":"2025-03-13T04:00:00Z","v":676999,"vw":8.315923},{"c":9.35,"h":9.37,"l":8.51,"n":11244,"o":8.51,"t":"2025-03-14T04:00:00Z","v":1350739,"vw":9.077941},{"c":9.47,"h":10.0999,"l":9.27,"n":12081,"o":9.78,"t":"2025-03-17T04:00:00Z","v":1621434,"vw":9.685822},{"c":9.21,"h":9.5633,"l":8.76,"n":10108,"o":9.25,"t":"2025-03-18T04:00:00Z","v":914136,"vw":9.135958},{"c":9.91,"h":10.29,"l":9.1767,"n":12075,"o":9.41,"t":"2025-03-19T04:00:00Z","v":1184466,"vw":9.852382},{"c":9.42,"h":10.1,"l":9.36,"n":10240,"o":9.68,"t":"2025-03-20T04:00:00Z","v":1132015,"vw":9.715287},{"c":8.945,"h":9.235,"l":8.75,"n":7978,"o":9.01,"t":"2025-03-21T04:00:00Z","v":872349,"vw":8.965503},{"c":9.45,"h":9.73,"l":9.01,"n":8686,"o":9.34,"t":"2025-03-24T04:00:00Z","v":921130,"vw":9.346459},{"c":8.435,"h":9.399,"l":8.3101,"n":11331,"o":9.34,"t":"2025-03-25T04:00:00Z","v":1449535,"vw":8.657602},{"c":7.975,"h":8.735,"l":7.8,"n":9444,"o":8.51,"t":"2025-03-26T04:00:00Z","v":1018307,"vw":8.154138},{"c":7.73,"h":8.1,"l":7.66,"n":6948,"o":8.1,"t":"2025-03-27T04:00:00Z","v":859664,"vw":7.840877},{"c":7.19,"h":7.887,"l":7.04,"n":8149,"o":7.75,"t":"2025-03-28T04:00:00Z","v":1268144,"vw":7.350864},{"c":7.46,"h":7.48,"l":6.72,"n":10836,"o":6.85,"t":"2025-03-31T04:00:00Z","v":1859648,"vw":7.241297},{"c":7.43,"h":7.82,"l":6.942,"n":9476,"o":7.48,"t":"2025-04-01T04:00:00Z","v":1262174,"vw":7.437216},{"c":7.895,"h":7.92,"l":7.1145,"n":6539,"o":7.145,"t":"2025-04-02T04:00:00Z","v":811462,"vw":7.69913},{"c":7.46,"h":7.55,"l":7.1,"n":7298,"o":7.11,"t":"2025-04-03T04:00:00Z","v":757545,"vw":7.40422},{"c":6.82,"h":7.13,"l":6.1,"n":10268,"o":6.95,"t":"2025-04-04T04:00:00Z","v":1592685,"vw":6.58888},{"c":6.99,"h":7.68,"l":6.19,"n":9886,"o":6.26,"t":"2025-04-07T04:00:00Z","v":1588630,"vw":6.870504},{"c":6.73,"h":7.5469,"l":6.55,"n":9057,"o":7.48,"t":"2025-04-08T04:00:00Z","v":1161640,"vw":7.031928},{"c":7.54,"h":7.92,"l":6.6,"n":10260,"o":6.69,"t":"2025-04-09T04:00:00Z","v":1366576,"vw":7.348944},{"c":7.54,"h":8.14,"l":7.18,"n":8809,"o":7.2,"t":"2025-04-10T04:00:00Z","v":1306673,"vw":7.672187},{"c":8.05,"h":8.12,"l":7.6,"n":7220,"o":7.6,"t":"2025-04-11T04:00:00Z","v":1087278,"vw":7.947017},{"c":7.6,"h":8.438,"l":7.571,"n":8931,"o":8.3,"t":"2025-04-14T04:00:00Z","v":1059740,"vw":7.883167},{"c":7.41,"h":7.9316,"l":7.28,"n":6362,"o":7.58,"t":"2025-04-15T04:00:00Z","v":727817,"vw":7.50287},{"c":7.26,"h":7.62,"l":7.12,"n":5282,"o":7.22,"t":"2025-04-16T04:00:00Z","v":490244,"vw":7.354209},{"c":7.5,"h":7.65,"l":7.3,"n":4825,"o":7.42,"t":"2025-04-17T04:00:00Z","v":462520,"vw":7.461191},{"c":7.1,"h":7.42,"l":6.85,"n":6544,"o":7.36,"t":"2025-04-21T04:00:00Z","v":651316,"vw":7.02708},{"c":7.96,"h":7.97,"l":7.25,"n":7380,"o":7.25,"t":"2025-04-22T04:00:00Z","v":832049,"vw":7.695267},{"c":8.34,"h":8.61,"l":8.23,"n":7359,"o":8.35,"t":"2025-04-23T04:00:00Z","v":860951,"vw":8.413233},{"c":8.85,"h":8.89,"l":8.4,"n":5336,"o":8.4,"t":"2025-04-24T04:00:00Z","v":693249,"vw":8.698652},{"c":9.03,"h":9.03,"l":8.6533,"n":5092,"o":8.81,"t":"2025-04-25T04:00:00Z","v":550796,"vw":8.886328},{"c":9.165,"h":9.35,"l":8.61,"n":5709,"o":9.13,"t":"2025-04-28T04:00:00Z","v":761259,"vw":9.011239},{"c":9.21,"h":9.29,"l":8.89,"n":3911,"o":9.1,"t":"2025-04-29T04:00:00Z","v":376104,"vw":9.103108},{"c":8.96,"h":9.07,"l":8.52,"n":3921,"o":8.95,"t":"2025-04-30T04:00:00Z","v":346210,"vw":8.888275},{"c":9.34,"h":9.53,"l":8.94,"n":5130,"o":9.13,"t":"2025-05-01T04:00:00Z","v":562695,"vw":9.319171},{"c":9.26,"h":9.89,"l":9.255,"n":6468,"o":9.725,"t":"2025-05-02T04:00:00Z","v":673547,"vw":9.612099},{"c":9.19,"h":9.3597,"l":8.9,"n":4216,"o":9.09,"t":"2025-05-05T04:00:00Z","v":438977,"vw":9.150951},{"c":9.69,"h":9.795,"l":8.85,"n":7730,"o":8.95,"t":"2025-05-06T04:00:00Z","v":970612,"vw":9.35971},{"c":9.35,"h":9.645,"l":9.2095,"n":5538,"o":9.6,"t":"2025-05-07T04:00:00Z","v":489579,"vw":9.396552},{"c":9.71,"h":9.92,"l":9.39,"n":6117,"o":9.66,"t":"2025-05-08T04:00:00Z","v":644346,"vw":9.695447},{"c":9.535,"h":10.05,"l":9.42,"n":5733,"o":9.81,"t":"2025-05-09T04:00:00Z","v":570689,"vw":9.646774},{"c":10.93,"h":11.08,"l":9.5517,"n":11865,"o":10.15,"t":"2025-05-12T04:00:00Z","v":1620318,"vw":10.610874},{"c":11.31,"h":12.1942,"l":10.7,"n":11830,"o":10.7,"t":"2025-05-13T04:00:00Z","v":1452471,"vw":11.608776},{"c":11.25,"h":12.64,"l":11.18,"n":14056,"o":11.575,"t":"2025-05-14T04:00:00Z","v":1469919,"vw":11.80628},{"c":10.935,"h":11.0352,"l":10.61,"n":8354,"o":10.74,"t":"2025-05-15T04:00:00Z","v":708032,"vw":10.859114},{"c":10.37,"h":11.49,"l":10.3,"n":10370,"o":11.05,"t":"2025-05-16T04:00:00Z","v":1148022,"vw":10.780896},{"c":10.26,"h":10.27,"l":9.7196,"n":7998,"o":9.96,"t":"2025-05-19T04:00:00Z","v":823632,"vw":10.052512},{"c":10.01,"h":10.4499,"l":9.892,"n":5666,"o":10.33,"t":"2025-05-20T04:00:00Z","v":552120,"vw":10.098779},{"c":10.17,"h":10.86,"l":9.82,"n":9032,"o":9.89,"t":"2025-05-21T04:00:00Z","v":1267542,"vw":10.355106},{"c":10.66,"h":10.88,"l":9.9,"n":9094,"o":10.19,"t":"2025-05-22T04:00:00Z","v":1134103,"vw":10.538969},{"c":15.2,"h":16.14,"l":11.6,"n":128778,"o":12.07,"t":"2025-05-23T04:00:00Z","v":19607208,"vw":14.798885},{"c":16.34,"h":16.49,"l":14.87,"n":35873,"o":15.54,"t":"2025-05-27T04:00:00Z","v":5040811,"vw":15.849848},{"c":16.72,"h":17.7,"l":16.12,"n":33245,"o":16.16,"t":"2025-05-28T04:00:00Z","v":4394184,"vw":17.030696},{"c":14.95,"h":17.14,"l":14.22,"n":28070,"o":17.045,"t":"2025-05-29T04:00:00Z","v":3520801,"vw":15.209289},{"c":15.05,"h":15.2986,"l":13.9,"n":18391,"o":14.5,"t":"2025-05-30T04:00:00Z","v":2196226,"vw":14.636574},{"c":14.21,"h":16.25,"l":13.69,"n":21878,"o":15.06,"t":"2025-06-02T04:00:00Z","v":2344489,"vw":14.561526},{"c":14.82,"h":16.4434,"l":14.07,"n":25197,"o":15.725,"t":"2025-06-03T04:00:00Z","v":2963057,"vw":15.057764},{"c":15.62,"h":15.6418,"l":13.95,"n":15075,"o":14.83,"t":"2025-06-04T04:00:00Z","v":1622124,"vw":14.829706},{"c":14.69,"h":16.7424,"l":14.3478,"n":17652,"o":15.7,"t":"2025-06-05T04:00:00Z","v":1849404,"vw":15.369402},{"c":15.75,"h":15.76,"l":14.2,"n":16359,"o":14.7,"t":"2025-06-06T04:00:00Z","v":1754830,"vw":15.235113},{"c":15.73,"h":16.3,"l":15.25,"n":17574,"o":16.26,"t":"2025-06-09T04:00:00Z","v":1589994,"vw":15.695186},{"c":13.43,"h":16.65,"l":13.1655,"n":34804,"o":16.135,"t":"2025-06-10T04:00:00Z","v":3758491,"vw":14.302435},{"c":14.26,"h":15.0897,"l":13.512,"n":36097,"o":13.74,"t":"2025-06-11T04:00:00Z","v":3442389,"vw":14.447285},{"c":13.6,"h":14.39,"l":13.6,"n":12972,"o":14,"t":"2025-06-12T04:00:00Z","v":1262641,"vw":13.982992},{"c":12.9,"h":13.5999,"l":12.65,"n":15672,"o":12.785,"t":"2025-06-13T04:00:00Z","v":1658107,"vw":13.017302},{"c":13.43,"h":14.29,"l":13.2507,"n":16416,"o":13.62,"t":"2025-06-16T04:00:00Z","v":1698377,"vw":13.889852},{"c":13.03,"h":13.87,"l":12.93,"n":13905,"o":13.6,"t":"2025-06-17T04:00:00Z","v":1169092,"vw":13.214261},{"c":13.05,"h":13.3,"l":12.7501,"n":10429,"o":13.105,"t":"2025-06-18T04:00:00Z","v":1010850,"vw":13.040897},{"c":13.33,"h":13.46,"l":12.76,"n":12838,"o":13.22,"t":"2025-06-20T04:00:00Z","v":2035137,"vw":13.192546},{"c":12.66,"h":13.27,"l":12.01,"n":17816,"o":13.26,"t":"2025-06-23T04:00:00Z","v":1664511,"vw":12.604813},{"c":14.63,"h":14.69,"l":12.92,"n":20478,"o":12.94,"t":"2025-06-24T04:00:00Z","v":2426919,"vw":13.918591},{"c":13.81,"h":14.7147,"l":13.8,"n":15088,"o":14.64,"t":"2025-06-25T04:00:00Z","v":1356502,"vw":14.126205},{"c":13.56,"h":14.09,"l":13.35,"n":12550,"o":14.07,"t":"2025-06-26T04:00:00Z","v":995400,"vw":13.645876},{"c":13.3,"h":14.0982,"l":12.895,"n":14641,"o":13.98,"t":"2025-06-27T04:00:00Z","v":4518903,"vw":13.328147},{"c":13.37,"h":13.86,"l":13.05,"n":14089,"o":13.38,"t":"2025-06-30T04:00:00Z","v":981103,"vw":13.469135},{"c":12.67,"h":13.28,"l":12.445,"n":15098,"o":13.21,"t":"2025-07-01T04:00:00Z","v":1700022,"vw":12.790987},{"c":12.55,"h":12.77,"l":12.33,"n":12213,"o":12.7,"t":"2025-07-02T04:00:00Z","v":1286130,"vw":12.55682},{"c":12.78,"h":12.85,"l":12.37,"n":6695,"o":12.6,"t":"2025-07-03T04:00:00Z","v":639064,"vw":12.562615},{"c":12.92,"h":13.1799,"l":12.22,"n":13524,"o":12.81,"t":"2025-07-07T04:00:00Z","v":1302943,"vw":12.690187},{"c":12.12,"h":13.2916,"l":11.8,"n":18843,"o":13.14,"t":"2025-07-08T04:00:00Z","v":2119398,"vw":12.124993},{"c":12.12,"h":12.25,"l":11.65,"n":9903,"o":12.25,"t":"2025-07-09T04:00:00Z","v":961390,"vw":11.929371},{"c":12.13,"h":12.325,"l":11.64,"n":10862,"o":12.12,"t":"2025-07-10T04:00:00Z","v":1273206,"vw":11.997182},{"c":11.97,"h":12.51,"l":11.97,"n":9519,"o":12.08,"t":"2025-07-11T04:00:00Z","v":945276,"vw":12.183136},{"c":13.94,"h":14.11,"l":11.68,"n":18814,"o":11.94,"t":"2025-07-14T04:00:00Z","v":2282358,"vw":13.228505},{"c":13.37,"h":14,"l":13.21,"n":15613,"o":14,"t":"2025-07-15T04:00:00Z","v":1626898,"vw":13.558775},{"c":14.52,"h":14.7332,"l":12.978,"n":19744,"o":13.46,"t":"2025-07-16T04:00:00Z","v":2321804,"vw":13.942388},{"c":14.89,"h":14.9227,"l":14.04,"n":16724,"o":14.66,"t":"2025-07-17T04:00:00Z","v":1665047,"vw":14.532167},{"c":15.07,"h":15.67,"l":14.82,"n":19252,"o":15.195,"t":"2025-07-18T04:00:00Z","v":1694479,"vw":15.206959},{"c":13.22,"h":15.1,"l":13.14,"n":23120,"o":15.1,"t":"2025-07-21T04:00:00Z","v":2541100,"vw":13.880695},{"c":13.28,"h":13.45,"l":12.58,"n":13279,"o":13.2,"t":"2025-07-22T04:00:00Z","v":1356974,"vw":13.000456},{"c":13.84,"h":14.38,"l":13.45,"n":14700,"o":13.63,"t":"2025-07-23T04:00:00Z","v":1374379,"vw":13.943547},{"c":14.95,"h":15.2,"l":13.75,"n":19642,"o":13.84,"t":"2025-07-24T04:00:00Z","v":2212631,"vw":14.617934},{"c":14.76,"h":15.4399,"l":14.22,"n":13789,"o":14.24,"t":"2025-07-25T04:00:00Z","v":1238829,"vw":14.817575},{"c":14.99,"h":15.33,"l":14.26,"n":10019,"o":15.17,"t":"2025-07-28T04:00:00Z","v":855429,"vw":14.690688},{"c":13.65,"h":15.59,"l":13.64,"n":12982,"o":14.79,"t":"2025-07-29T04:00:00Z","v":1431244,"vw":14.266459},{"c":13.82,"h":14.49,"l":13.46,"n":10256,"o":13.51,"t":"2025-07-30T04:00:00Z","v":954379,"vw":14.034908},{"c":13.48,"h":14.29,"l":13.4,"n":8665,"o":13.83,"t":"2025-07-31T04:00:00Z","v":808624,"vw":13.789143},{"c":13.08,"h":13.35,"l":12.52,"n":9767,"o":12.95,"t":"2025-08-01T04:00:00Z","v":986472,"vw":12.934966},{"c":14.18,"h":14.2,"l":13.1,"n":9553,"o":13.19,"t":"2025-08-04T04:00:00Z","v":890199,"vw":13.807635},{"c":14.27,"h":14.9595,"l":13.77,"n":12290,"o":14.26,"t":"2025-08-05T04:00:00Z","v":1168682,"vw":14.344916},{"c":14.66,"h":14.98,"l":14.31,"n":10808,"o":14.31,"t":"2025-08-06T04:00:00Z","v":1036316,"vw":14.695504},{"c":14.07,"h":14.87,"l":13.4751,"n":9102,"o":14.75,"t":"2025-08-07T04:00:00Z","v":1002676,"vw":14.020069},{"c":13.77,"h":14.4291,"l":13.42,"n":7790,"o":13.88,"t":"2025-08-08T04:00:00Z","v":754266,"vw":13.793196},{"c":13.5,"h":14.4,"l":13.43,"n":10559,"o":14,"t":"2025-08-11T04:00:00Z","v":998845,"vw":13.768404},{"c":17.11,"h":17.39,"l":13.5422,"n":45458,"o":13.57,"t":"2025-08-12T04:00:00Z","v":5244812,"vw":16.50889},{"c":17.14,"h":18.8,"l":16.68,"n":28503,"o":17.39,"t":"2025-08-13T04:00:00Z","v":2951011,"vw":17.577388},{"c":16.3,"h":17.7292,"l":15.78,"n":17293,"o":16.5,"t":"2025-08-14T04:00:00Z","v":1625678,"vw":16.582692},{"c":16.17,"h":16.6,"l":14.9101,"n":14817,"o":16.4,"t":"2025-08-15T04:00:00Z","v":1520388,"vw":15.753397},{"c":15.31,"h":16.3,"l":14.95,"n":11473,"o":16.07,"t":"2025-08-18T04:00:00Z","v":1105945,"vw":15.380379},{"c":13.92,"h":15.34,"l":13.9,"n":12618,"o":15.25,"t":"2025-08-19T04:00:00Z","v":1511590,"vw":14.377988},{"c":13.68,"h":13.87,"l":12.93,"n":15513,"o":13.7,"t":"2025-08-20T04:00:00Z","v":1575377,"vw":13.392861},{"c":14.22,"h":14.24,"l":13.683,"n":11749,"o":13.92,"t":"2025-08-21T04:00:00Z","v":1225126,"vw":14.043737},{"c":15.35,"h":15.6,"l":13.98,"n":13738,"o":14.38,"t":"2025-08-22T04:00:00Z","v":1401297,"vw":15.116856},{"c":15.29,"h":15.81,"l":14.81,"n":9198,"o":15.35,"t":"2025-08-25T04:00:00Z","v":1051784,"vw":15.424163},{"c":15.86,"h":17.03,"l":15.3,"n":16362,"o":15.3,"t":"2025-08-26T04:00:00Z","v":1552400,"vw":16.13711},{"c":15.56,"h":15.92,"l":15.445,"n":7884,"o":15.88,"t":"2025-08-27T04:00:00Z","v":852335,"vw":15.665115},{"c":15.54,"h":16.19,"l":15.39,"n":9079,"o":15.56,"t":"2025-08-28T04:00:00Z","v":1011013,"vw":15.754724},{"c":15.115,"h":15.83,"l":14.67,"n":9021,"o":15.52,"t":"2025-08-29T04:00:00Z","v":1011799,"vw":15.066106},{"c":15.13,"h":15.16,"l":14.02,"n":9828,"o":14.59,"t":"2025-09-02T04:00:00Z","v":876671,"vw":14.780703},{"c":14.49,"h":15.34,"l":14.325,"n":9206,"o":15.26,"t":"2025-09-03T04:00:00Z","v":789720,"vw":14.87678},{"c":14.12,"h":14.53,"l":13.6,"n":9966,"o":14.31,"t":"2025-09-04T04:00:00Z","v":1074269,"vw":13.979598},{"c":14.2,"h":14.5,"l":13.67,"n":8620,"o":14.3,"t":"2025-09-05T04:00:00Z","v":857797,"vw":14.094272},{"c":14.31,"h":14.6295,"l":13.85,"n":10770,"o":14.365,"t":"2025-09-08T04:00:00Z","v":963200,"vw":14.294628},{"c":14.44,"h":14.96,"l":14.05,"n":10333,"o":14.34,"t":"2025-09-09T04:00:00Z","v":1067291,"vw":14.411348},{"c":13.8,"h":14.89,"l":13.79,"n":11267,"o":14.72,"t":"2025-09-10T04:00:00Z","v":1350250,"vw":14.214075},{"c":14.07,"h":14.25,"l":13.59,"n":12741,"o":13.73,"t":"2025-09-11T04:00:00Z","v":1183729,"vw":13.996516},{"c":13.97,"h":14.58,"l":13.88,"n":12100,"o":14.07,"t":"2025-09-12T04:00:00Z","v":1523370,"vw":14.212062},{"c":15.58,"h":15.7,"l":13.83,"n":21339,"o":14.01,"t":"2025-09-15T04:00:00Z","v":2442314,"vw":14.906341},{"c":15.16,"h":15.788,"l":14.77,"n":11271,"o":15.7,"t":"2025-09-16T04:00:00Z","v":1406123,"vw":15.099452},{"c":14.77,"h":15.27,"l":14.23,"n":12167,"o":15.14,"t":"2025-09-17T04:00:00Z","v":2043733,"vw":14.791482},{"c":15.14,"h":15.86,"l":14.9,"n":17745,"o":15.06,"t":"2025-09-18T04:00:00Z","v":2051346,"vw":15.303448},{"c":18.26,"h":18.45,"l":15.16,"n":39767,"o":15.16,"t":"2025-09-19T04:00:00Z","v":5573800,"vw":17.320121},{"c":20.15,"h":20.21,"l":17.09,"n":34892,"o":18.06,"t":"2025-09-22T04:00:00Z","v":3926498,"vw":18.771914},{"c":20.85,"h":21.7,"l":19.91,"n":33241,"o":20.425,"t":"2025-09-23T04:00:00Z","v":3997325,"vw":20.836706},{"c":18.66,"h":21.275,"l":18.5105,"n":26810,"o":20.9,"t":"2025-09-24T04:00:00Z","v":3741008,"vw":19.383132},{"c":19.44,"h":19.88,"l":17.08,"n":26364,"o":17.62,"t":"2025-09-25T04:00:00Z","v":3118540,"vw":18.496172},{"c":21.44,"h":21.76,"l":19.315,"n":28294,"o":19.44,"t":"2025-09-26T04:00:00Z","v":3291696,"vw":20.627494},{"c":22.74,"h":23.3699,"l":21.25,"n":36870,"o":22.62,"t":"2025-09-29T04:00:00Z","v":3741179,"vw":22.453694},{"c":21.21,"h":22.93,"l":20.7,"n":22755,"o":22.44,"t":"2025-09-30T04:00:00Z","v":2429784,"vw":21.394485},{"c":20.49,"h":21.12,"l":19.73,"n":16285,"o":20.88,"t":"2025-10-01T04:00:00Z","v":2217907,"vw":20.432671},{"c":20.93,"h":21.7,"l":20.19,"n":20478,"o":21.5,"t":"2025-10-02T04:00:00Z","v":2119319,"vw":20.805223},{"c":21.21,"h":23,"l":20.61,"n":28305,"o":21.43,"t":"2025-10-03T04:00:00Z","v":2972558,"vw":21.823589},{"c":22.68,"h":24.78,"l":22.24,"n":34442,"o":22.41,"t":"2025-10-06T04:00:00Z","v":3361705,"vw":23.133855},{"c":23.15,"h":23.74,"l":21.4,"n":21038,"o":23.17,"t":"2025-10-07T04:00:00Z","v":2385381,"vw":22.590054},{"c":23.09,"h":23.599,"l":22.44,"n":17326,"o":23.34,"t":"2025-10-08T04:00:00Z","v":1886865,"vw":23.030187},{"c":23.82,"h":24.37,"l":22.0521,"n":21660,"o":23.89,"t":"2025-10-09T04:00:00Z","v":2120053,"vw":23.360816},{"c":22.08,"h":25.9791,"l":22.05,"n":36466,"o":24.23,"t":"2025-10-10T04:00:00Z","v":3960522,"vw":24.155976},{"c":26.91,"h":27.59,"l":22.79,"n":37645,"o":22.79,"t":"2025-10-13T04:00:00Z","v":4006951,"vw":26.118326},{"c":25.69,"h":26.74,"l":24.62,"n":29377,"o":25.6,"t":"2025-10-14T04:00:00Z","v":2675026,"vw":25.577588},{"c":27.24,"h":29.2,"l":24.75,"n":32107,"o":28.28,"t":"2025-10-15T04:00:00Z","v":3325716,"vw":27.061023},{"c":26.41,"h":31.335,"l":26.02,"n":33568,"o":27.77,"t":"2025-10-16T04:00:00Z","v":3561823,"vw":27.962609},{"c":23.69,"h":26.33,"l":23.1201,"n":31169,"o":25.46,"t":"2025-10-17T04:00:00Z","v":2748559,"vw":24.301179},{"c":26.08,"h":26.649,"l":23.96,"n":18703,"o":24.845,"t":"2025-10-20T04:00:00Z","v":1612001,"vw":25.454462},{"c":23.27,"h":25.745,"l":22.64,"n":24059,"o":25.64,"t":"2025-10-21T04:00:00Z","v":2122485,"vw":23.79866},{"c":21.27,"h":23,"l":20.34,"n":24971,"o":22.46,"t":"2025-10-22T04:00:00Z","v":2234703,"vw":21.462085},{"c":23.1,"h":23.69,"l":21.8,"n":20153,"o":22.38,"t":"2025-10-23T04:00:00Z","v":1798666,"vw":22.953122},{"c":25.33,"h":26.11,"l":23.88,"n":23259,"o":24.2,"t":"2025-10-24T04:00:00Z","v":2241324,"vw":25.22311},{"c":23.79,"h":26.0899,"l":23.35,"n":16356,"o":26,"t":"2025-10-27T04:00:00Z","v":1256939,"vw":24.285184},{"c":24.42,"h":26.2,"l":23.685,"n":14226,"o":24.28,"t":"2025-10-28T04:00:00Z","v":1342366,"vw":25.08963},{"c":26.47,"h":27.2,"l":23.54,"n":17400,"o":24.14,"t":"2025-10-29T04:00:00Z","v":1649046,"vw":25.573228},{"c":27.72,"h":28.42,"l":24.8,"n":19184,"o":25.435,"t":"2025-10-30T04:00:00Z","v":1859881,"vw":27.107432},{"c":26.83,"h":28.4431,"l":25.88,"n":17483,"o":27.72,"t":"2025-10-31T04:00:00Z","v":1566571,"vw":26.885713},{"c":24.78,"h":27.3524,"l":24.33,"n":17681,"o":27.26,"t":"2025-11-03T05:00:00Z","v":1623078,"vw":25.191795},{"c":22.63,"h":23.8,"l":22.06,"n":16289,"o":23.015,"t":"2025-11-04T05:00:00Z","v":1576251,"vw":22.999953},{"c":23.19,"h":23.67,"l":22.41,"n":16185,"o":23.09,"t":"2025-11-05T05:00:00Z","v":1170023,"vw":23.102259},{"c":17.99,"h":23.5,"l":17.91,"n":39002,"o":23.26,"t":"2025-11-06T05:00:00Z","v":3075120,"vw":19.541969},{"c":18.75,"h":18.77,"l":16.58,"n":29845,"o":17.01,"t":"2025-11-07T05:00:00Z","v":2528278,"vw":17.551163},{"c":20.55,"h":20.99,"l":19.48,"n":19045,"o":20.31,"t":"2025-11-10T05:00:00Z","v":1679487,"vw":20.281361},{"c":20.095,"h":20.27,"l":19,"n":12070,"o":20.02,"t":"2025-11-11T05:00:00Z","v":942611,"vw":19.705642},{"c":20.16,"h":20.8494,"l":19.64,"n":12995,"o":20.49,"t":"2025-11-12T05:00:00Z","v":1002545,"vw":20.240243},{"c":17.96,"h":20.34,"l":17.71,"n":17059,"o":20.08,"t":"2025-11-13T05:00:00Z","v":1345644,"vw":18.333831},{"c":17.86,"h":18.923,"l":16.8,"n":15483,"o":17.02,"t":"2025-11-14T05:00:00Z","v":1332006,"vw":18.02388},{"c":17.02,"h":17.79,"l":16.37,"n":18045,"o":17.57,"t":"2025-11-17T05:00:00Z","v":1449705,"vw":17.008377},{"c":16.94,"h":17.445,"l":16.362,"n":14234,"o":16.66,"t":"2025-11-18T05:00:00Z","v":1052385,"vw":16.910551},{"c":17.05,"h":17.77,"l":16.79,"n":14910,"o":17.1,"t":"2025-11-19T05:00:00Z","v":1033572,"vw":17.187416},{"c":14.53,"h":17.8,"l":14.43,"n":24076,"o":17.56,"t":"2025-11-20T05:00:00Z","v":2228006,"vw":15.821673},{"c":14.02,"h":14.59,"l":13.29,"n":22511,"o":14.5,"t":"2025-11-21T05:00:00Z","v":1927109,"vw":13.936644},{"c":14.97,"h":15.12,"l":13.88,"n":14367,"o":14.17,"t":"2025-11-24T05:00:00Z","v":1232894,"vw":14.737607},{"c":15.09,"h":15.26,"l":14.25,"n":10116,"o":14.71,"t":"2025-11-25T05:00:00Z","v":817878,"vw":14.812466},{"c":15.17,"h":15.5,"l":15.03,"n":12401,"o":15.22,"t":"2025-11-26T05:00:00Z","v":855758,"vw":15.263796},{"c":16.26,"h":16.48,"l":15.3,"n":10005,"o":15.31,"t":"2025-11-28T05:00:00Z","v":664297,"vw":16.109353},{"c":15.17,"h":16.04,"l":15.1426,"n":13047,"o":15.67,"t":"2025-12-01T05:00:00Z","v":926047,"vw":15.412385},{"c":15.72,"h":16.39,"l":15.17,"n":13689,"o":15.23,"t":"2025-12-02T05:00:00Z","v":1130348,"vw":15.917936},{"c":16.23,"h":16.3,"l":15.3,"n":11571,"o":15.7,"t":"2025-12-03T05:00:00Z","v":780788,"vw":15.882603},{"c":17.79,"h":17.9494,"l":16.06,"n":13801,"o":16.19,"t":"2025-12-04T05:00:00Z","v":1068130,"vw":17.270321},{"c":17.14,"h":17.905,"l":16.9401,"n":12037,"o":17.88,"t":"2025-12-05T05:00:00Z","v":955181,"vw":17.394664},{"c":16.94,"h":17.91,"l":16.7,"n":13005,"o":17.43,"t":"2025-12-08T05:00:00Z","v":861360,"vw":17.052519},{"c":16.76,"h":17.05,"l":16.44,"n":11311,"o":16.81,"t":"2025-12-09T05:00:00Z","v":632138,"vw":16.779653},{"c":16.56,"h":16.895,"l":15.68,"n":13344,"o":16.73,"t":"2025-12-10T05:00:00Z","v":788052,"vw":16.430505},{"c":17.07,"h":17.19,"l":15.83,"n":11340,"o":16.03,"t":"2025-12-11T05:00:00Z","v":757238,"vw":16.657639},{"c":15.45,"h":17.1149,"l":15.4,"n":14440,"o":17.07,"t":"2025-12-12T05:00:00Z","v":1049315,"vw":15.999989},{"c":14.49,"h":15.735,"l":14.44,"n":14902,"o":15.69,"t":"2025-12-15T05:00:00Z","v":1127082,"vw":14.764503},{"c":14.5,"h":14.9,"l":14.168,"n":13452,"o":14.232,"t":"2025-12-16T05:00:00Z","v":862839,"vw":14.502707},{"c":13.03,"h":14.84,"l":12.95,"n":18509,"o":14.56,"t":"2025-12-17T05:00:00Z","v":1477818,"vw":13.606956},{"c":13.51,"h":14.115,"l":13.25,"n":14320,"o":13.56,"t":"2025-12-18T05:00:00Z","v":1009387,"vw":13.618227},{"c":14,"h":14.3,"l":13.51,"n":17541,"o":13.51,"t":"2025-12-19T05:00:00Z","v":3916744,"vw":13.99867},{"c":14.78,"h":14.98,"l":14.01,"n":13644,"o":14.49,"t":"2025-12-22T05:00:00Z","v":1093256,"vw":14.640647},{"c":14.54,"h":15.19,"l":14.1101,"n":13482,"o":14.39,"t":"2025-12-23T05:00:00Z","v":885702,"vw":14.637111},{"c":14.43,"h":14.44,"l":14.05,"n":5283,"o":14.4,"t":"2025-12-24T05:00:00Z","v":386281,"vw":14.250385},{"c":13.75,"h":14.4,"l":13.55,"n":12310,"o":14.37,"t":"2025-12-26T05:00:00Z","v":878891,"vw":13.832967},{"c":13.07,"h":13.95,"l":12.975,"n":14201,"o":13.45,"t":"2025-12-29T05:00:00Z","v":1068004,"vw":13.208026},{"c":12.74,"h":13.37,"l":12.73,"n":11540,"o":13.12,"t":"2025-12-30T05:00:00Z","v":933321,"vw":12.95585},{"c":12.64,"h":12.89,"l":12.4577,"n":12557,"o":12.73,"t":"2025-12-31T05:00:00Z","v":1108873,"vw":12.634323},{"c":14.11,"h":14.13,"l":12.77,"n":11904,"o":12.88,"t":"2026-01-02T05:00:00Z","v":969367,"vw":13.74071},{"c":15.61,"h":15.9391,"l":14.79,"n":17173,"o":15.01,"t":"2026-01-05T05:00:00Z","v":1283122,"vw":15.483907},{"c":16.27,"h":16.521,"l":15.5,"n":17495,"o":16.24,"t":"2026-01-06T05:00:00Z","v":1241897,"vw":15.946422},{"c":16.4,"h":16.675,"l":14.5385,"n":14735,"o":16.05,"t":"2026-01-07T05:00:00Z","v":999557,"vw":16.176652},{"c":16.11,"h":16.4413,"l":15.7237,"n":11313,"o":16.35,"t":"2026-01-08T05:00:00Z","v":667048,"vw":16.043357},{"c":16.51,"h":17.87,"l":16.44,"n":16182,"o":17.789,"t":"2026-01-09T05:00:00Z","v":1196186,"vw":16.994929},{"c":16.51,"h":16.91,"l":16.15,"n":10260,"o":16.655,"t":"2026-01-12T05:00:00Z","v":672195,"vw":16.497705},{"c":16.35,"h":16.97,"l":16.21,"n":8968,"o":16.77,"t":"2026-01-13T05:00:00Z","v":593645,"vw":16.46128},{"c":18.01,"h":18.01,"l":16.05,"n":20020,"o":16.46,"t":"2026-01-14T05:00:00Z","v":1723524,"vw":17.528794},{"c":17.57,"h":18.48,"l":17.52,"n":17312,"o":18,"t":"2026-01-15T05:00:00Z","v":1366238,"vw":17.936739},{"c":17.59,"h":18.33,"l":17.05,"n":14286,"o":17.86,"t":"2026-01-16T05:00:00Z","v":1066169,"vw":17.734354},{"c":17.17,"h":17.97,"l":16.51,"n":14958,"o":16.745,"t":"2026-01-20T05:00:00Z","v":1044293,"vw":17.274513},{"c":18.07,"h":18.91,"l":16.875,"n":16604,"o":18.37,"t":"2026-01-21T05:00:00Z","v":1504083,"vw":18.034789},{"c":18.35,"h":18.8,"l":18.01,"n":11637,"o":18.415,"t":"2026-01-22T05:00:00Z","v":791804,"vw":18.343897},{"c":17.62,"h":18.5499,"l":17.43,"n":12897,"o":18.47,"t":"2026-01-23T05:00:00Z","v":757448,"vw":17.877859},{"c":15.98,"h":18.54,"l":15.835,"n":15728,"o":18.17,"t":"2026-01-26T05:00:00Z","v":1230023,"vw":16.807333},{"c":17.07,"h":17.2013,"l":16,"n":12644,"o":16.13,"t":"2026-01-27T05:00:00Z","v":761392,"vw":16.777337},{"c":17.78,"h":18.12,"l":17.01,"n":11918,"o":17.26,"t":"2026-01-28T05:00:00Z","v":848189,"vw":17.554462},{"c":16.525,"h":18.1,"l":15.847,"n":15250,"o":18.05,"t":"2026-01-29T05:00:00Z","v":1000569,"vw":16.549131},{"c":15.385,"h":17.3,"l":15.25,"n":16503,"o":16.42,"t":"2026-01-30T05:00:00Z","v":977919,"vw":15.904695},{"c":14.98,"h":15.9,"l":14.66,"n":13543,"o":15.255,"t":"2026-02-02T05:00:00Z","v":865165,"vw":15.160499},{"c":16.81,"h":17.035,"l":15.51,"n":16233,"o":15.6,"t":"2026-02-03T05:00:00Z","v":1092371,"vw":16.426296},{"c":14.29,"h":16.52,"l":13.5,"n":20169,"o":16.39,"t":"2026-02-04T05:00:00Z","v":1374296,"vw":14.462187},{"c":13.51,"h":14.11,"l":13.26,"n":15617,"o":13.72,"t":"2026-02-05T05:00:00Z","v":1039807,"vw":13.577572},{"c":14.94,"h":15.15,"l":13.73,"n":14556,"o":14.1,"t":"2026-02-06T05:00:00Z","v":1098379,"vw":14.559898},{"c":14.79,"h":15.11,"l":14.3,"n":11127,"o":14.605,"t":"2026-02-09T05:00:00Z","v":689871,"vw":14.779811},{"c":14.09,"h":14.76,"l":13.9313,"n":9112,"o":14.65,"t":"2026-02-10T05:00:00Z","v":594477,"vw":14.211468},{"c":13.46,"h":14.565,"l":13.08,"n":13057,"o":14.34,"t":"2026-02-11T05:00:00Z","v":917013,"vw":13.46931},{"c":12.62,"h":13.74,"l":12.565,"n":14069,"o":13.56,"t":"2026-02-12T05:00:00Z","v":1003392,"vw":12.850834},{"c":13.04,"h":13.58,"l":12.6,"n":12305,"o":12.63,"t":"2026-02-13T05:00:00Z","v":742013,"vw":13.118615},{"c":13.21,"h":13.52,"l":12.53,"n":9548,"o":13.045,"t":"2026-02-17T05:00:00Z","v":523917,"vw":13.064122},{"c":13.21,"h":13.8199,"l":12.87,"n":8713,"o":13.27,"t":"2026-02-18T05:00:00Z","v":518208,"vw":13.325606},{"c":13.42,"h":13.475,"l":12.7083,"n":7493,"o":13.02,"t":"2026-02-19T05:00:00Z","v":427316,"vw":13.216936},{"c":12.88,"h":13.57,"l":12.69,"n":8853,"o":13.15,"t":"2026-02-20T05:00:00Z","v":545313,"vw":12.946717},{"c":12.48,"h":13,"l":12.24,"n":11248,"o":12.61,"t":"2026-02-23T05:00:00Z","v":773916,"vw":12.496796},{"c":13.02,"h":13.05,"l":12.06,"n":10295,"o":12.46,"t":"2026-02-24T05:00:00Z","v":714727,"vw":12.744906},{"c":13.78,"h":13.9256,"l":12.98,"n":10874,"o":13.18,"t":"2026-02-25T05:00:00Z","v":723491,"vw":13.560947},{"c":13.87,"h":14,"l":13.1001,"n":12889,"o":13.77,"t":"2026-02-26T05:00:00Z","v":787038,"vw":13.667762},{"c":12.93,"h":13.48,"l":12.8,"n":14468,"o":13.299,"t":"2026-02-27T05:00:00Z","v":959118,"vw":13.01987},{"c":12.96,"h":13.32,"l":12.28,"n":11540,"o":12.5,"t":"2026-03-02T05:00:00Z","v":907763,"vw":12.93186},{"c":12.49,"h":12.6,"l":11.35,"n":16239,"o":12.21,"t":"2026-03-03T05:00:00Z","v":1395521,"vw":12.023545},{"c":12.83,"h":13.025,"l":12.44,"n":10237,"o":12.65,"t":"2026-03-04T05:00:00Z","v":723614,"vw":12.768544},{"c":12.15,"h":12.7473,"l":11.695,"n":11652,"o":12.53,"t":"2026-03-05T05:00:00Z","v":669043,"vw":12.128702},{"c":11.45,"h":12.49,"l":11.35,"n":14093,"o":11.7,"t":"2026-03-06T05:00:00Z","v":1038660,"vw":11.715576},{"c":11.68,"h":11.74,"l":10.89,"n":16223,"o":11.19,"t":"2026-03-09T04:00:00Z","v":1630134,"vw":11.245282},{"c":12.1,"h":12.4799,"l":11.73,"n":12933,"o":11.73,"t":"2026-03-10T04:00:00Z","v":1136400,"vw":12.134648},{"c":12.13,"h":12.2899,"l":11.885,"n":11444,"o":11.92,"t":"2026-03-11T04:00:00Z","v":897743,"vw":12.085174},{"c":11.81,"h":12.02,"l":11.39,"n":11517,"o":11.87,"t":"2026-03-12T04:00:00Z","v":733756,"vw":11.728007},{"c":11.38,"h":12.25,"l":11.31,"n":8924,"o":11.87,"t":"2026-03-13T04:00:00Z","v":565548,"vw":11.660253},{"c":11.45,"h":11.82,"l":11.3,"n":10304,"o":11.55,"t":"2026-03-16T04:00:00Z","v":657362,"vw":11.541769},{"c":11.54,"h":12.0699,"l":11.29,"n":10359,"o":11.83,"t":"2026-03-17T04:00:00Z","v":674094,"vw":11.626297},{"c":10.98,"h":11.52,"l":10.98,"n":10074,"o":11.52,"t":"2026-03-18T04:00:00Z","v":675033,"vw":11.141469},{"c":10.635,"h":10.83,"l":10.03,"n":13832,"o":10.73,"t":"2026-03-19T04:00:00Z","v":1055230,"vw":10.398308},{"c":10.34,"h":10.68,"l":10.03,"n":11650,"o":10.58,"t":"2026-03-20T04:00:00Z","v":1745643,"vw":10.332621},{"c":10.72,"h":10.8602,"l":10.23,"n":16135,"o":10.23,"t":"2026-03-23T04:00:00Z","v":1218467,"vw":10.525433},{"c":10.94,"h":11.15,"l":10.4835,"n":10809,"o":10.5,"t":"2026-03-24T04:00:00Z","v":681238,"vw":10.859007},{"c":11.3,"h":11.53,"l":11.04,"n":12508,"o":11.25,"t":"2026-03-25T04:00:00Z","v":890683,"vw":11.304207},{"c":10.98,"h":11.25,"l":10.8141,"n":7470,"o":10.84,"t":"2026-03-26T04:00:00Z","v":467139,"vw":10.966867},{"c":10.7,"h":11.33,"l":10.68,"n":12173,"o":10.88,"t":"2026-03-27T04:00:00Z","v":642425,"vw":10.923614},{"c":9.85,"h":10.74,"l":9.78,"n":12331,"o":10.7,"t":"2026-03-30T04:00:00Z","v":1081334,"vw":10.041324},{"c":10.66,"h":10.68,"l":10.08,"n":13862,"o":10.15,"t":"2026-03-31T04:00:00Z","v":1065472,"vw":10.368982},{"c":10.62,"h":11.4999,"l":10.59,"n":15217,"o":11.35,"t":"2026-04-01T04:00:00Z","v":970580,"vw":11.110427},{"c":11.09,"h":11.38,"l":10.04,"n":8686,"o":10.04,"t":"2026-04-02T04:00:00Z","v":642735,"vw":10.822339},{"c":10.53,"h":11.26,"l":10.435,"n":7836,"o":11.1,"t":"2026-04-06T04:00:00Z","v":487134,"vw":10.744224},{"c":10.32,"h":10.52,"l":9.91,"n":8368,"o":10.33,"t":"2026-04-07T04:00:00Z","v":579425,"vw":10.147576},{"c":11.2,"h":11.6,"l":10.785,"n":10378,"o":11.4,"t":"2026-04-08T04:00:00Z","v":809172,"vw":11.112363},{"c":10.76,"h":11.13,"l":10.61,"n":8739,"o":11,"t":"2026-04-09T04:00:00Z","v":494403,"vw":10.850132},{"c":10.85,"h":11.37,"l":10.75,"n":6725,"o":10.82,"t":"2026-04-10T04:00:00Z","v":453078,"vw":11.002347},{"c":11.46,"h":11.4898,"l":10.45,"n":7635,"o":10.75,"t":"2026-04-13T04:00:00Z","v":589297,"vw":11.195086},{"c":11.85,"h":12.495,"l":11.62,"n":11882,"o":12.115,"t":"2026-04-14T04:00:00Z","v":1114713,"vw":12.010188},{"c":12.14,"h":12.63,"l":11.8,"n":13297,"o":12.21,"t":"2026-04-15T04:00:00Z","v":1093921,"vw":12.227481},{"c":11.98,"h":12.95,"l":11.665,"n":10492,"o":12.77,"t":"2026-04-16T04:00:00Z","v":877700,"vw":12.084378},{"c":12.72,"h":13.1343,"l":12.23,"n":15069,"o":12.36,"t":"2026-04-17T04:00:00Z","v":1170729,"vw":12.738053},{"c":12.93,"h":12.95,"l":12.2,"n":10851,"o":12.45,"t":"2026-04-20T04:00:00Z","v":765369,"vw":12.723677},{"c":12.61,"h":13.44,"l":12.46,"n":13996,"o":13.21,"t":"2026-04-21T04:00:00Z","v":1158087,"vw":12.855315},{"c":13.66,"h":13.69,"l":12.91,"n":10930,"o":13.03,"t":"2026-04-22T04:00:00Z","v":826053,"vw":13.397563},{"c":13,"h":14.2,"l":12.675,"n":13241,"o":13.7,"t":"2026-04-23T04:00:00Z","v":1119414,"vw":13.369007},{"c":12.61,"h":13.4,"l":12.49,"n":12615,"o":13.31,"t":"2026-04-24T04:00:00Z","v":839584,"vw":12.795619},{"c":13.13,"h":13.29,"l":12.59,"n":12554,"o":12.64,"t":"2026-04-27T04:00:00Z","v":770508,"vw":13.006737},{"c":12.54,"h":13.05,"l":12.25,"n":11623,"o":12.63,"t":"2026-04-28T04:00:00Z","v":714958,"vw":12.577436},{"c":11.38,"h":12.64,"l":11.26,"n":11123,"o":12.64,"t":"2026-04-29T04:00:00Z","v":780236,"vw":11.607695},{"c":13.05,"h":13.11,"l":11.61,"n":10551,"o":11.61,"t":"2026-04-30T04:00:00Z","v":833027,"vw":12.665335},{"c":12.57,"h":13.1717,"l":12.4495,"n":10605,"o":12.85,"t":"2026-05-01T04:00:00Z","v":724687,"vw":12.746591},{"c":12.4,"h":12.87,"l":12.2,"n":10151,"o":12.635,"t":"2026-05-04T04:00:00Z","v":575332,"vw":12.491419},{"c":13,"h":13.0899,"l":12.53,"n":10331,"o":12.61,"t":"2026-05-05T04:00:00Z","v":718823,"vw":12.825779},{"c":14.33,"h":14.36,"l":12.87,"n":15740,"o":13.12,"t":"2026-05-06T04:00:00Z","v":1283113,"vw":13.93038},{"c":13.62,"h":14.5,"l":13.51,"n":13539,"o":14.21,"t":"2026-05-07T04:00:00Z","v":940731,"vw":13.898492},{"c":13.43,"h":13.89,"l":13.125,"n":11276,"o":13.81,"t":"2026-05-08T04:00:00Z","v":832251,"vw":13.453026},{"c":14.21,"h":14.85,"l":13.0594,"n":13033,"o":13.29,"t":"2026-05-11T04:00:00Z","v":1093711,"vw":14.088393},{"c":13.42,"h":13.9,"l":12.9,"n":12664,"o":13.89,"t":"2026-05-12T04:00:00Z","v":968801,"vw":13.338043},{"c":12.91,"h":13.73,"l":12.88,"n":10257,"o":13.54,"t":"2026-05-13T04:00:00Z","v":701909,"vw":13.206559},{"c":12.83,"h":13.08,"l":12.2301,"n":9248,"o":12.85,"t":"2026-05-14T04:00:00Z","v":644154,"vw":12.686669},{"c":11.435,"h":12.34,"l":11.41,"n":13448,"o":12.23,"t":"2026-05-15T04:00:00Z","v":1109803,"vw":11.741866},{"c":10.85,"h":11.5561,"l":10.63,"n":11701,"o":11.51,"t":"2026-05-18T04:00:00Z","v":834655,"vw":10.947827},{"c":10.4,"h":10.71,"l":10.21,"n":11351,"o":10.572,"t":"2026-05-19T04:00:00Z","v":683321,"vw":10.411108},{"c":10.98,"h":11.19,"l":10.46,"n":14472,"o":10.65,"t":"2026-05-20T04:00:00Z","v":981954,"vw":10.938748},{"c":11.41,"h":11.68,"l":10.845,"n":9749,"o":10.9,"t":"2026-05-21T04:00:00Z","v":665929,"vw":11.30624},{"c":11.22,"h":11.95,"l":11.19,"n":11537,"o":11.58,"t":"2026-05-22T04:00:00Z","v":864976,"vw":11.453466},{"c":11.59,"h":12.17,"l":11.52,"n":12008,"o":11.78,"t":"2026-05-26T04:00:00Z","v":886378,"vw":11.73229},{"c":11.28,"h":11.62,"l":11.22,"n":9176,"o":11.62,"t":"2026-05-27T04:00:00Z","v":710465,"vw":11.379959},{"c":11.59,"h":11.79,"l":11.16,"n":11464,"o":11.25,"t":"2026-05-28T04:00:00Z","v":822048,"vw":11.522847},{"c":11.48,"h":11.635,"l":10.89,"n":10545,"o":11.5,"t":"2026-05-29T04:00:00Z","v":886698,"vw":11.323129},{"c":11.56,"h":11.87,"l":11.11,"n":13476,"o":11.14,"t":"2026-06-01T04:00:00Z","v":1089893,"vw":11.548332},{"c":12.14,"h":12.6888,"l":11.45,"n":17260,"o":11.57,"t":"2026-06-02T04:00:00Z","v":1605985,"vw":12.242748},{"c":10.97,"h":11.98,"l":10.92,"n":13364,"o":11.98,"t":"2026-06-03T04:00:00Z","v":1113944,"vw":11.189956},{"c":11.07,"h":11.26,"l":10.82,"n":13182,"o":10.87,"t":"2026-06-04T04:00:00Z","v":794879,"vw":11.032362},{"c":9.415,"h":10.84,"l":9.395,"n":17637,"o":10.84,"t":"2026-06-05T04:00:00Z","v":1912115,"vw":9.938307},{"c":9.5,"h":10.21,"l":9.3501,"n":14554,"o":10.13,"t":"2026-06-08T04:00:00Z","v":1098546,"vw":9.592264},{"c":9.16,"h":9.64,"l":8.82,"n":12723,"o":9.56,"t":"2026-06-09T04:00:00Z","v":1129546,"vw":9.267905},{"c":8.72,"h":9.23,"l":8.68,"n":14231,"o":9.01,"t":"2026-06-10T04:00:00Z","v":1060271,"vw":8.851272},{"c":9.16,"h":9.26,"l":8.83,"n":13966,"o":8.93,"t":"2026-06-11T04:00:00Z","v":922266,"vw":9.078161},{"c":9.4,"h":9.83,"l":9.26,"n":12832,"o":9.35,"t":"2026-06-12T04:00:00Z","v":1291705,"vw":9.606392},{"c":9.97,"h":10.35,"l":9.91,"n":12529,"o":10.025,"t":"2026-06-15T04:00:00Z","v":946467,"vw":10.054607},{"c":9.275,"h":10.1,"l":9.26,"n":8876,"o":9.98,"t":"2026-06-16T04:00:00Z","v":952208,"vw":9.467154},{"c":9.29,"h":9.6699,"l":9.2325,"n":12327,"o":9.37,"t":"2026-06-17T04:00:00Z","v":838191,"vw":9.427455},{"c":9.83,"h":9.875,"l":9.37,"n":12620,"o":9.69,"t":"2026-06-18T04:00:00Z","v":1369574,"vw":9.737115},{"c":9.95,"h":10.18,"l":9.51,"n":13952,"o":9.68,"t":"2026-06-22T04:00:00Z","v":1237540,"vw":9.922143},{"c":9.31,"h":10.28,"l":9.28,"n":10968,"o":9.35,"t":"2026-06-23T04:00:00Z","v":799009,"vw":9.558995},{"c":9.07,"h":9.34,"l":8.91,"n":9596,"o":9.24,"t":"2026-06-24T04:00:00Z","v":725096,"vw":9.106441},{"c":8.91,"h":9.305,"l":8.75,"n":9036,"o":9.25,"t":"2026-06-25T04:00:00Z","v":690519,"vw":8.994541},{"c":8.66,"h":8.925,"l":8.42,"n":12080,"o":8.7,"t":"2026-06-26T04:00:00Z","v":2606628,"vw":8.660404},{"c":8.77,"h":8.89,"l":8.49,"n":10884,"o":8.76,"t":"2026-06-29T04:00:00Z","v":810605,"vw":8.725967},{"c":8.79,"h":8.89,"l":8.6,"n":8289,"o":8.765,"t":"2026-06-30T04:00:00Z","v":688940,"vw":8.759545},{"c":8.91,"h":9.43,"l":8.7,"n":9342,"o":8.7,"t":"2026-07-01T04:00:00Z","v":664214,"vw":8.996239},{"c":8.64,"h":9.375,"l":8.495,"n":13116,"o":9.01,"t":"2026-07-02T04:00:00Z","v":891857,"vw":8.795096},{"c":8.92,"h":9.07,"l":8.63,"n":8609,"o":8.795,"t":"2026-07-06T04:00:00Z","v":604776,"vw":8.897287},{"c":8.23,"h":8.79,"l":8.12,"n":12942,"o":8.79,"t":"2026-07-07T04:00:00Z","v":1121101,"vw":8.284356},{"c":8.42,"h":8.54,"l":7.9,"n":11188,"o":8.02,"t":"2026-07-08T04:00:00Z","v":899121,"vw":8.270136},{"c":8.59,"h":8.658,"l":8.34,"n":7493,"o":8.495,"t":"2026-07-09T04:00:00Z","v":441194,"vw":8.560202},{"c":8.42,"h":8.75,"l":8.31,"n":6884,"o":8.63,"t":"2026-07-10T04:00:00Z","v":351480,"vw":8.419396},{"c":7.7,"h":8.36,"l":7.61,"n":10189,"o":8.31,"t":"2026-07-13T04:00:00Z","v":757653,"vw":7.807469},{"c":7.98,"h":8.05,"l":7.82,"n":8020,"o":7.92,"t":"2026-07-14T04:00:00Z","v":595818,"vw":7.941569},{"c":7.77,"h":8.21,"l":7.5705,"n":8314,"o":8,"t":"2026-07-15T04:00:00Z","v":554769,"vw":7.828805},{"c":7.2,"h":7.55,"l":7.1107,"n":11145,"o":7.55,"t":"2026-07-16T04:00:00Z","v":966727,"vw":7.212816},{"c":7.28,"h":7.53,"l":6.92,"n":10076,"o":7,"t":"2026-07-17T04:00:00Z","v":657857,"vw":7.244458},{"c":7.45,"h":7.53,"l":7.1953,"n":12066,"o":7.3,"t":"2026-07-20T04:00:00Z","v":637595,"vw":7.413654},{"c":8.04,"h":8.07,"l":7.53,"n":13581,"o":7.55,"t":"2026-07-21T04:00:00Z","v":1018496,"vw":7.879813},{"c":8.18,"h":8.65,"l":7.91,"n":11988,"o":7.99,"t":"2026-07-22T04:00:00Z","v":855430,"vw":8.310862},{"c":8.03,"h":8.18,"l":7.91,"n":10868,"o":8.01,"t":"2026-07-23T04:00:00Z","v":567968,"vw":8.042283},{"c":7.5,"h":8.08,"l":7.45,"n":8714,"o":8.08,"t":"2026-07-24T04:00:00Z","v":630123,"vw":7.608875},{"c":8.02,"h":8.18,"l":7.75,"n":10022,"o":7.82,"t":"2026-07-27T04:00:00Z","v":828432,"vw":7.976877},{"c":7.9,"h":8.2695,"l":7.7,"n":13555,"o":7.96,"t":"2026-07-28T04:00:00Z","v":1046656,"vw":7.893946},{"c":7.64,"h":8.1,"l":7.615,"n":18746,"o":7.885,"t":"2026-07-29T04:00:00Z","v":1159694,"vw":7.801888},{"c":8.44,"h":8.53,"l":7.82,"n":17125,"o":7.82,"t":"2026-07-30T04:00:00Z","v":1081945,"vw":8.368856},{"c":8.24,"h":8.815,"l":7.94,"n":27759,"o":8.51,"t":"2026-07-31T04:00:00Z","v":4326923,"vw":8.401552},{"c":8.62,"h":8.7,"l":8,"n":12321,"o":8.23,"t":"2026-08-03T04:00:00Z","v":801553,"vw":8.547902},{"c":8.93,"h":9.17,"l":8.67,"n":10680,"o":8.86,"t":"2026-08-04T04:00:00Z","v":656424,"vw":8.929828},{"c":8.96,"h":9.18,"l":8.85,"n":11730,"o":9.09,"t":"2026-08-05T04:00:00Z","v":761408,"vw":8.996255},{"c":9.15,"h":9.19,"l":8.53,"n":12028,"o":8.83,"t":"2026-08-06T04:00:00Z","v":796963,"vw":9.05899},{"c":9.47,"h":9.61,"l":8.96,"n":13462,"o":9.25,"t":"2026-08-07T04:00:00Z","v":1067890,"vw":9.359254},{"c":8.9,"h":9.67,"l":8.78,"n":11353,"o":9.38,"t":"2026-08-10T04:00:00Z","v":813327,"vw":8.981633},{"c":9.06,"h":9.17,"l":8.82,"n":8701,"o":8.99,"t":"2026-08-11T04:00:00Z","v":511277,"vw":9.022385},{"c":8.89,"h":9.31,"l":8.81,"n":7690,"o":9.21,"t":"2026-08-12T04:00:00Z","v":463014,"vw":8.928005},{"c":8.72,"h":9.07,"l":8.5,"n":9065,"o":8.84,"t":"2026-08-13T04:00:00Z","v":628431,"vw":8.679322},{"c":8.45,"h":8.816,"l":8.3,"n":6972,"o":8.7,"t":"2026-08-14T04:00:00Z","v":490564,"vw":8.523793},{"c":8.15,"h":8.45,"l":8.09,"n":7291,"o":8.415,"t":"2026-08-17T04:00:00Z","v":499949,"vw":8.220395},{"c":7.98,"h":8.12,"l":7.78,"n":8591,"o":7.93,"t":"2026-08-18T04:00:00Z","v":697842,"vw":7.915953},{"c":8.05,"h":8.12,"l":7.8701,"n":8840,"o":8.01,"t":"2026-08-19T04:00:00Z","v":527059,"vw":8.00208},{"c":7.69,"h":8.1599,"l":7.62,"n":7569,"o":8.01,"t":"2026-08-20T04:00:00Z","v":624971,"vw":7.76486},{"c":8.22,"h":8.31,"l":7.78,"n":10010,"o":7.87,"t":"2026-08-21T04:00:00Z","v":844903,"vw":8.113629},{"c":7.77,"h":8.14,"l":7.75,"n":6658,"o":8.14,"t":"2026-08-24T04:00:00Z","v":489623,"vw":7.83531},{"c":8.33,"h":8.35,"l":7.66,"n":8527,"o":7.88,"t":"2026-08-25T04:00:00Z","v":492119,"vw":8.159119},{"c":8.05,"h":8.67,"l":7.98,"n":7306,"o":8.2,"t":"2026-08-26T04:00:00Z","v":648452,"vw":8.139068},{"c":8.16,"h":8.26,"l":8.01,"n":5931,"o":8.15,"t":"2026-08-27T04:00:00Z","v":470225,"vw":8.144638},{"c":7.55,"h":8.23,"l":7.51,"n":8512,"o":8.14,"t":"2026-08-28T04:00:00Z","v":635273,"vw":7.699694},{"c":7.53,"h":7.85,"l":7.52,"n":9285,"o":7.71,"t":"2026-08-31T04:00:00Z","v":594076,"vw":7.578497},{"c":7.43,"h":7.56,"l":7.24,"n":6562,"o":7.39,"t":"2026-09-01T04:00:00Z","v":573242,"vw":7.429038},{"c":7.57,"h":7.58,"l":7.33,"n":9101,"o":7.465,"t":"2026-09-02T04:00:00Z","v":561313,"vw":7.482148},{"c":7.48,"h":7.76,"l":7.435,"n":6285,"o":7.68,"t":"2026-09-03T04:00:00Z","v":395909,"vw":7.551619},{"c":7.58,"h":7.595,"l":7.41,"n":7395,"o":7.43,"t":"2026-09-04T04:00:00Z","v":354848,"vw":7.53497},{"c":7.89,"h":8.11,"l":7.64,"n":9723,"o":7.7,"t":"2026-09-08T04:00:00Z","v":742788,"vw":7.923136},{"c":7.54,"h":7.94,"l":7.53,"n":10527,"o":7.89,"t":"2026-09-09T04:00:00Z","v":546867,"vw":7.649898},{"c":7.34,"h":7.54,"l":7.29,"n":8900,"o":7.435,"t":"2026-09-10T04:00:00Z","v":547910,"vw":7.37808},{"c":7.02,"h":7.435,"l":7,"n":10357,"o":7.34,"t":"2026-09-11T04:00:00Z","v":684725,"vw":7.129978},{"c":6.66,"h":6.91,"l":6.64,"n":10976,"o":6.9,"t":"2026-09-14T04:00:00Z","v":851593,"vw":6.728506},{"c":6.61,"h":6.7,"l":6.55,"n":11166,"o":6.65,"t":"2026-09-15T04:00:00Z","v":697640,"vw":6.624683},{"c":6.47,"h":6.66,"l":6.33,"n":12076,"o":6.66,"t":"2026-09-16T04:00:00Z","v":754170,"vw":6.474823},{"c":6.82,"h":6.99,"l":6.61,"n":11496,"o":6.65,"t":"2026-09-17T04:00:00Z","v":780502,"vw":6.820424},{"c":6.52,"h":6.87,"l":6.47,"n":11984,"o":6.83,"t":"2026-09-18T04:00:00Z","v":4757097,"vw":6.531352},{"c":6.79,"h":7.04,"l":6.675,"n":9637,"o":6.675,"t":"2026-09-21T04:00:00Z","v":755158,"vw":6.881321},{"c":6.85,"h":6.95,"l":6.625,"n":8891,"o":6.8,"t":"2026-09-22T04:00:00Z","v":636033,"vw":6.824914},{"c":6.72,"h":6.9,"l":6.63,"n":6438,"o":6.83,"t":"2026-09-23T04:00:00Z","v":402388,"vw":6.765812},{"c":6.73,"h":6.77,"l":6.52,"n":6567,"o":6.64,"t":"2026-09-24T04:00:00Z","v":493438,"vw":6.66834},{"c":6.85,"h":6.97,"l":6.71,"n":7841,"o":6.88,"t":"2026-09-25T04:00:00Z","v":661231,"vw":6.829743},{"c":6.48,"h":6.78,"l":6.457,"n":6997,"o":6.76,"t":"2026-09-28T04:00:00Z","v":637451,"vw":6.545548},{"c":6.3,"h":6.57,"l":6.22,"n":8524,"o":6.51,"t":"2026-09-29T04:00:00Z","v":801205,"vw":6.327497},{"c":6.29,"h":6.57,"l":6.25,"n":7211,"o":6.42,"t":"2026-09-30T04:00:00Z","v":741719,"vw":6.356184},{"c":6.28,"h":6.37,"l":6.12,"n":7440,"o":6.29,"t":"2026-10-01T04:00:00Z","v":472364,"vw":6.257851},{"c":6.39,"h":6.4962,"l":6.29,"n":7900,"o":6.46,"t":"2026-10-02T04:00:00Z","v":770192,"vw":6.374582},{"c":6.36,"h":6.49,"l":6.325,"n":8117,"o":6.45,"t":"2026-10-05T04:00:00Z","v":563511,"vw":6.385466},{"c":6.84,"h":7.04,"l":6.48,"n":10301,"o":6.52,"t":"2026-10-06T04:00:00Z","v":1247107,"vw":6.891749},{"c":6.42,"h":6.69,"l":6.32,"n":7944,"o":6.69,"t":"2026-10-07T04:00:00Z","v":754745,"vw":6.416732},{"c":6.01,"h":6.415,"l":5.92,"n":11692,"o":6.33,"t":"2026-10-08T04:00:00Z","v":1313373,"vw":6.070715},{"c":6.07,"h":6.15,"l":5.94,"n":5795,"o":6.13,"t":"2026-10-09T04:00:00Z","v":478503,"vw":6.063821},{"c":5.73,"h":6.01,"l":5.72,"n":8979,"o":6,"t":"2026-10-12T04:00:00Z","v":560682,"vw":5.789445},{"c":5.64,"h":5.7,"l":5.49,"n":8800,"o":5.7,"t":"2026-10-13T04:00:00Z","v":668549,"vw":5.611127},{"c":5.07,"h":5.575,"l":5.04,"n":9983,"o":5.52,"t":"2026-10-14T04:00:00Z","v":929726,"vw":5.189806},{"c":5.35,"h":5.42,"l":4.87,"n":13032,"o":4.94,"t":"2026-10-15T04:00:00Z","v":1039468,"vw":5.180964},{"c":5.21,"h":5.42,"l":5.145,"n":10843,"o":5.32,"t":"2026-10-16T04:00:00Z","v":739276,"vw":5.251126},{"c":5.41,"h":5.41,"l":5.11,"n":8420,"o":5.33,"t":"2026-10-19T04:00:00Z","v":758504,"vw":5.275027}],"volatilityBars":[{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-09-16T08:00:00Z","v":300,"vw":6.8},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-09-16T10:45:00Z","v":183,"vw":6.7},{"c":6.71,"h":6.71,"l":6.71,"n":4,"o":6.71,"t":"2026-09-16T11:00:00Z","v":136,"vw":6.71},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-09-16T11:45:00Z","v":1346,"vw":6.7},{"c":6.7632,"h":6.7632,"l":6.7632,"n":1,"o":6.7632,"t":"2026-09-16T12:15:00Z","v":400,"vw":6.7632},{"c":6.63,"h":6.64,"l":6.63,"n":17,"o":6.64,"t":"2026-09-16T13:15:00Z","v":1143,"vw":6.635808},{"c":6.56,"h":6.66,"l":6.5,"n":476,"o":6.66,"t":"2026-09-16T13:30:00Z","v":42382,"vw":6.571271},{"c":6.54,"h":6.59,"l":6.54,"n":242,"o":6.555,"t":"2026-09-16T13:45:00Z","v":15222,"vw":6.567826},{"c":6.45,"h":6.54,"l":6.43,"n":441,"o":6.54,"t":"2026-09-16T14:00:00Z","v":49708,"vw":6.47964},{"c":6.47,"h":6.48,"l":6.44,"n":394,"o":6.45,"t":"2026-09-16T14:15:00Z","v":33929,"vw":6.446504},{"c":6.5,"h":6.5,"l":6.45,"n":339,"o":6.46,"t":"2026-09-16T14:30:00Z","v":19983,"vw":6.463277},{"c":6.5,"h":6.51,"l":6.475,"n":203,"o":6.49,"t":"2026-09-16T14:45:00Z","v":10494,"vw":6.485557},{"c":6.54,"h":6.5452,"l":6.51,"n":250,"o":6.51,"t":"2026-09-16T15:00:00Z","v":15920,"vw":6.523819},{"c":6.55,"h":6.56,"l":6.5277,"n":300,"o":6.53,"t":"2026-09-16T15:15:00Z","v":14890,"vw":6.536095},{"c":6.56,"h":6.565,"l":6.53,"n":247,"o":6.55,"t":"2026-09-16T15:30:00Z","v":9815,"vw":6.545766},{"c":6.52,"h":6.57,"l":6.51,"n":477,"o":6.56,"t":"2026-09-16T15:45:00Z","v":38776,"vw":6.529913},{"c":6.5,"h":6.515,"l":6.48,"n":226,"o":6.515,"t":"2026-09-16T16:00:00Z","v":10442,"vw":6.501502},{"c":6.49,"h":6.52,"l":6.4701,"n":287,"o":6.5,"t":"2026-09-16T16:15:00Z","v":35957,"vw":6.483086},{"c":6.47,"h":6.49,"l":6.45,"n":288,"o":6.49,"t":"2026-09-16T16:30:00Z","v":18064,"vw":6.466637},{"c":6.5,"h":6.5,"l":6.47,"n":200,"o":6.47,"t":"2026-09-16T16:45:00Z","v":9492,"vw":6.487696},{"c":6.54,"h":6.54,"l":6.485,"n":270,"o":6.495,"t":"2026-09-16T17:00:00Z","v":15105,"vw":6.501059},{"c":6.53,"h":6.54,"l":6.52,"n":285,"o":6.54,"t":"2026-09-16T17:15:00Z","v":13849,"vw":6.532077},{"c":6.5,"h":6.535,"l":6.5,"n":199,"o":6.53,"t":"2026-09-16T17:30:00Z","v":6912,"vw":6.516204},{"c":6.48,"h":6.51,"l":6.47,"n":267,"o":6.51,"t":"2026-09-16T17:45:00Z","v":12684,"vw":6.486112},{"c":6.45,"h":6.52,"l":6.39,"n":695,"o":6.5,"t":"2026-09-16T18:00:00Z","v":42957,"vw":6.435596},{"c":6.45,"h":6.46,"l":6.43,"n":337,"o":6.45,"t":"2026-09-16T18:15:00Z","v":13902,"vw":6.442194},{"c":6.48,"h":6.51,"l":6.41,"n":558,"o":6.45,"t":"2026-09-16T18:30:00Z","v":26562,"vw":6.434381},{"c":6.42,"h":6.5,"l":6.4,"n":449,"o":6.48,"t":"2026-09-16T18:45:00Z","v":23674,"vw":6.459968},{"c":6.395,"h":6.44,"l":6.38,"n":592,"o":6.405,"t":"2026-09-16T19:00:00Z","v":34675,"vw":6.400575},{"c":6.37,"h":6.4,"l":6.33,"n":596,"o":6.4,"t":"2026-09-16T19:15:00Z","v":29661,"vw":6.367656},{"c":6.42,"h":6.43,"l":6.37,"n":587,"o":6.37,"t":"2026-09-16T19:30:00Z","v":26000,"vw":6.41106},{"c":6.47,"h":6.49,"l":6.43,"n":1607,"o":6.43,"t":"2026-09-16T19:45:00Z","v":75392,"vw":6.462489},{"c":6.47,"h":6.47,"l":6.47,"n":11,"o":6.47,"t":"2026-09-16T20:00:00Z","v":80211,"vw":6.47},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-09-17T10:15:00Z","v":360,"vw":6.48},{"c":6.61,"h":6.69,"l":6.58,"n":4,"o":6.69,"t":"2026-09-17T12:45:00Z","v":1225,"vw":6.674167},{"c":6.61,"h":6.61,"l":6.6,"n":4,"o":6.6,"t":"2026-09-17T13:15:00Z","v":766,"vw":6.604286},{"c":6.74,"h":6.74,"l":6.615,"n":343,"o":6.66,"t":"2026-09-17T13:30:00Z","v":41229,"vw":6.673978},{"c":6.68,"h":6.765,"l":6.6701,"n":272,"o":6.74,"t":"2026-09-17T13:45:00Z","v":24840,"vw":6.729643},{"c":6.66,"h":6.68,"l":6.61,"n":409,"o":6.68,"t":"2026-09-17T14:00:00Z","v":21125,"vw":6.64629},{"c":6.68,"h":6.6999,"l":6.635,"n":396,"o":6.66,"t":"2026-09-17T14:15:00Z","v":21838,"vw":6.663551},{"c":6.69,"h":6.7281,"l":6.669,"n":441,"o":6.6714,"t":"2026-09-17T14:30:00Z","v":33316,"vw":6.692654},{"c":6.79,"h":6.805,"l":6.7,"n":426,"o":6.7,"t":"2026-09-17T14:45:00Z","v":31480,"vw":6.748088},{"c":6.73,"h":6.8,"l":6.72,"n":451,"o":6.8,"t":"2026-09-17T15:00:00Z","v":41742,"vw":6.751724},{"c":6.81,"h":6.82,"l":6.73,"n":293,"o":6.73,"t":"2026-09-17T15:15:00Z","v":11122,"vw":6.767554},{"c":6.84,"h":6.86,"l":6.82,"n":300,"o":6.82,"t":"2026-09-17T15:30:00Z","v":14873,"vw":6.844724},{"c":6.92,"h":6.935,"l":6.8113,"n":695,"o":6.83,"t":"2026-09-17T15:45:00Z","v":108908,"vw":6.882295},{"c":6.92,"h":6.94,"l":6.9,"n":268,"o":6.91,"t":"2026-09-17T16:00:00Z","v":21755,"vw":6.923416},{"c":6.95,"h":6.97,"l":6.93,"n":268,"o":6.93,"t":"2026-09-17T16:15:00Z","v":13299,"vw":6.953117},{"c":6.945,"h":6.95,"l":6.932,"n":315,"o":6.94,"t":"2026-09-17T16:30:00Z","v":18025,"vw":6.943957},{"c":6.93,"h":6.95,"l":6.91,"n":289,"o":6.94,"t":"2026-09-17T16:45:00Z","v":16900,"vw":6.937019},{"c":6.95,"h":6.99,"l":6.92,"n":379,"o":6.93,"t":"2026-09-17T17:00:00Z","v":41600,"vw":6.957567},{"c":6.88,"h":6.95,"l":6.88,"n":247,"o":6.95,"t":"2026-09-17T17:15:00Z","v":12795,"vw":6.919231},{"c":6.855,"h":6.89,"l":6.85,"n":372,"o":6.89,"t":"2026-09-17T17:30:00Z","v":13930,"vw":6.866072},{"c":6.89,"h":6.89,"l":6.86,"n":156,"o":6.86,"t":"2026-09-17T17:45:00Z","v":3871,"vw":6.869098},{"c":6.885,"h":6.9,"l":6.88,"n":126,"o":6.88,"t":"2026-09-17T18:00:00Z","v":4216,"vw":6.891286},{"c":6.86,"h":6.925,"l":6.86,"n":358,"o":6.8883,"t":"2026-09-17T18:15:00Z","v":18727,"vw":6.898598},{"c":6.875,"h":6.875,"l":6.8401,"n":291,"o":6.85,"t":"2026-09-17T18:30:00Z","v":13794,"vw":6.862123},{"c":6.83,"h":6.87,"l":6.83,"n":314,"o":6.87,"t":"2026-09-17T18:45:00Z","v":15797,"vw":6.85598},{"c":6.835,"h":6.85,"l":6.82,"n":397,"o":6.84,"t":"2026-09-17T19:00:00Z","v":14756,"vw":6.834954},{"c":6.815,"h":6.83,"l":6.8,"n":431,"o":6.83,"t":"2026-09-17T19:15:00Z","v":23892,"vw":6.813854},{"c":6.8,"h":6.82,"l":6.79,"n":693,"o":6.815,"t":"2026-09-17T19:30:00Z","v":36972,"vw":6.802968},{"c":6.81,"h":6.83,"l":6.77,"n":1553,"o":6.79,"t":"2026-09-17T19:45:00Z","v":83149,"vw":6.802676},{"c":6.82,"h":6.82,"l":6.82,"n":13,"o":6.82,"t":"2026-09-17T20:00:00Z","v":58427,"vw":6.82},{"c":6.8,"h":6.81,"l":6.8,"n":3,"o":6.81,"t":"2026-09-17T22:15:00Z","v":1120,"vw":6.801786},{"c":6.82,"h":6.92,"l":6.82,"n":8,"o":6.92,"t":"2026-09-18T13:15:00Z","v":1276,"vw":6.845},{"c":6.67,"h":6.87,"l":6.63,"n":390,"o":6.83,"t":"2026-09-18T13:30:00Z","v":52181,"vw":6.777686},{"c":6.61,"h":6.68,"l":6.6,"n":358,"o":6.68,"t":"2026-09-18T13:45:00Z","v":35562,"vw":6.625336},{"c":6.6,"h":6.61,"l":6.56,"n":411,"o":6.6,"t":"2026-09-18T14:00:00Z","v":29188,"vw":6.592083},{"c":6.58,"h":6.6,"l":6.56,"n":335,"o":6.595,"t":"2026-09-18T14:15:00Z","v":15043,"vw":6.582222},{"c":6.605,"h":6.635,"l":6.575,"n":261,"o":6.575,"t":"2026-09-18T14:30:00Z","v":12619,"vw":6.60086},{"c":6.5599,"h":6.6,"l":6.55,"n":334,"o":6.6,"t":"2026-09-18T14:45:00Z","v":18599,"vw":6.5813},{"c":6.535,"h":6.575,"l":6.53,"n":323,"o":6.555,"t":"2026-09-18T15:00:00Z","v":26249,"vw":6.555186},{"c":6.59,"h":6.5999,"l":6.535,"n":300,"o":6.535,"t":"2026-09-18T15:15:00Z","v":16057,"vw":6.55814},{"c":6.625,"h":6.63,"l":6.58,"n":251,"o":6.59,"t":"2026-09-18T15:30:00Z","v":25702,"vw":6.606746},{"c":6.63,"h":6.66,"l":6.62,"n":300,"o":6.625,"t":"2026-09-18T15:45:00Z","v":18662,"vw":6.643134},{"c":6.62,"h":6.62,"l":6.605,"n":258,"o":6.62,"t":"2026-09-18T16:00:00Z","v":13318,"vw":6.616354},{"c":6.63,"h":6.64,"l":6.605,"n":285,"o":6.62,"t":"2026-09-18T16:15:00Z","v":13157,"vw":6.619111},{"c":6.63,"h":6.64,"l":6.62,"n":92,"o":6.63,"t":"2026-09-18T16:30:00Z","v":3414,"vw":6.633043},{"c":6.6,"h":6.64,"l":6.6,"n":219,"o":6.6201,"t":"2026-09-18T16:45:00Z","v":12023,"vw":6.624173},{"c":6.59,"h":6.605,"l":6.5805,"n":276,"o":6.6,"t":"2026-09-18T17:00:00Z","v":13946,"vw":6.59585},{"c":6.61,"h":6.62,"l":6.59,"n":163,"o":6.59,"t":"2026-09-18T17:15:00Z","v":7853,"vw":6.604814},{"c":6.64,"h":6.66,"l":6.6178,"n":369,"o":6.6178,"t":"2026-09-18T17:30:00Z","v":17579,"vw":6.640512},{"c":6.63,"h":6.65,"l":6.62,"n":225,"o":6.64,"t":"2026-09-18T17:45:00Z","v":13560,"vw":6.637605},{"c":6.62,"h":6.64,"l":6.62,"n":189,"o":6.64,"t":"2026-09-18T18:00:00Z","v":7152,"vw":6.630976},{"c":6.63,"h":6.63,"l":6.6,"n":191,"o":6.61,"t":"2026-09-18T18:15:00Z","v":9053,"vw":6.614363},{"c":6.6295,"h":6.63,"l":6.61,"n":131,"o":6.62,"t":"2026-09-18T18:30:00Z","v":7500,"vw":6.620233},{"c":6.605,"h":6.63,"l":6.6042,"n":348,"o":6.625,"t":"2026-09-18T18:45:00Z","v":22912,"vw":6.614425},{"c":6.595,"h":6.6,"l":6.58,"n":308,"o":6.6,"t":"2026-09-18T19:00:00Z","v":13427,"vw":6.593149},{"c":6.62,"h":6.63,"l":6.575,"n":568,"o":6.59,"t":"2026-09-18T19:15:00Z","v":27449,"vw":6.60585},{"c":6.58,"h":6.62,"l":6.5598,"n":728,"o":6.61,"t":"2026-09-18T19:30:00Z","v":44085,"vw":6.582953},{"c":6.55,"h":6.59,"l":6.47,"n":3239,"o":6.57,"t":"2026-09-18T19:45:00Z","v":358732,"vw":6.53205},{"c":6.52,"h":6.56,"l":6.52,"n":29,"o":6.52,"t":"2026-09-18T20:00:00Z","v":3771767,"vw":6.520005},{"c":6.6359,"h":6.6359,"l":6.6359,"n":1,"o":6.6359,"t":"2026-09-18T21:30:00Z","v":300,"vw":6.6359},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-09-18T23:00:00Z","v":200,"vw":6.55},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-09-18T23:30:00Z","v":140,"vw":6.55},{"c":6.55,"h":6.57,"l":6.55,"n":2,"o":6.57,"t":"2026-09-21T09:00:00Z","v":200,"vw":6.56},{"c":6.59,"h":6.59,"l":6.59,"n":4,"o":6.59,"t":"2026-09-21T11:00:00Z","v":217,"vw":6.59},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-09-21T12:00:00Z","v":200,"vw":6.66},{"c":6.6601,"h":6.715,"l":6.66,"n":12,"o":6.715,"t":"2026-09-21T12:15:00Z","v":701,"vw":6.67901},{"c":6.66,"h":6.66,"l":6.66,"n":14,"o":6.66,"t":"2026-09-21T12:30:00Z","v":571,"vw":6.66},{"c":6.59,"h":6.6,"l":6.59,"n":28,"o":6.6,"t":"2026-09-21T12:45:00Z","v":1152,"vw":6.595163},{"c":6.61,"h":6.71,"l":6.55,"n":8,"o":6.71,"t":"2026-09-21T13:15:00Z","v":2206,"vw":6.602},{"c":6.76,"h":6.94,"l":6.675,"n":521,"o":6.675,"t":"2026-09-21T13:30:00Z","v":47223,"vw":6.8242},{"c":6.78,"h":6.845,"l":6.755,"n":344,"o":6.76,"t":"2026-09-21T13:45:00Z","v":35426,"vw":6.802832},{"c":6.78,"h":6.805,"l":6.76,"n":296,"o":6.79,"t":"2026-09-21T14:00:00Z","v":28688,"vw":6.774408},{"c":6.75,"h":6.7801,"l":6.73,"n":288,"o":6.78,"t":"2026-09-21T14:15:00Z","v":16794,"vw":6.757801},{"c":6.8,"h":6.8095,"l":6.745,"n":294,"o":6.75,"t":"2026-09-21T14:30:00Z","v":20124,"vw":6.766656},{"c":6.83,"h":6.8413,"l":6.81,"n":165,"o":6.81,"t":"2026-09-21T14:45:00Z","v":9838,"vw":6.821988},{"c":6.9,"h":6.92,"l":6.8309,"n":332,"o":6.8309,"t":"2026-09-21T15:00:00Z","v":24647,"vw":6.875399},{"c":6.88,"h":6.91,"l":6.87,"n":329,"o":6.905,"t":"2026-09-21T15:15:00Z","v":17898,"vw":6.894639},{"c":6.91,"h":6.92,"l":6.87,"n":267,"o":6.88,"t":"2026-09-21T15:30:00Z","v":20116,"vw":6.90116},{"c":6.95,"h":6.96,"l":6.91,"n":225,"o":6.91,"t":"2026-09-21T15:45:00Z","v":16177,"vw":6.942842},{"c":6.97,"h":6.98,"l":6.91,"n":644,"o":6.9423,"t":"2026-09-21T16:00:00Z","v":102771,"vw":6.9314},{"c":6.95,"h":6.98,"l":6.945,"n":211,"o":6.98,"t":"2026-09-21T16:15:00Z","v":9977,"vw":6.955213},{"c":6.965,"h":6.98,"l":6.95,"n":254,"o":6.95,"t":"2026-09-21T16:30:00Z","v":17373,"vw":6.966062},{"c":6.98,"h":6.995,"l":6.965,"n":281,"o":6.98,"t":"2026-09-21T16:45:00Z","v":17928,"vw":6.979441},{"c":7.04,"h":7.04,"l":6.97,"n":233,"o":6.97,"t":"2026-09-21T17:00:00Z","v":19951,"vw":6.994408},{"c":6.97,"h":7.02,"l":6.96,"n":243,"o":7.02,"t":"2026-09-21T17:15:00Z","v":12485,"vw":6.992376},{"c":6.98,"h":6.99,"l":6.9605,"n":196,"o":6.97,"t":"2026-09-21T17:30:00Z","v":9361,"vw":6.97399},{"c":7.01,"h":7.01,"l":6.97,"n":200,"o":6.98,"t":"2026-09-21T17:45:00Z","v":9198,"vw":6.992018},{"c":7,"h":7.01,"l":6.99,"n":141,"o":7.01,"t":"2026-09-21T18:00:00Z","v":8265,"vw":6.99831},{"c":6.98,"h":6.995,"l":6.97,"n":116,"o":6.995,"t":"2026-09-21T18:15:00Z","v":9948,"vw":6.986561},{"c":6.955,"h":6.98,"l":6.925,"n":274,"o":6.98,"t":"2026-09-21T18:30:00Z","v":15727,"vw":6.949554},{"c":6.945,"h":6.96,"l":6.93,"n":181,"o":6.955,"t":"2026-09-21T18:45:00Z","v":11274,"vw":6.945997},{"c":6.93,"h":6.94,"l":6.915,"n":232,"o":6.93,"t":"2026-09-21T19:00:00Z","v":22993,"vw":6.921902},{"c":6.94,"h":6.945,"l":6.93,"n":213,"o":6.93,"t":"2026-09-21T19:15:00Z","v":10399,"vw":6.934635},{"c":6.905,"h":6.96,"l":6.885,"n":675,"o":6.94,"t":"2026-09-21T19:30:00Z","v":58672,"vw":6.929848},{"c":6.795,"h":6.9,"l":6.79,"n":1355,"o":6.9,"t":"2026-09-21T19:45:00Z","v":82490,"vw":6.821104},{"c":6.79,"h":6.79,"l":6.79,"n":19,"o":6.79,"t":"2026-09-21T20:00:00Z","v":69603,"vw":6.79},{"c":6.82,"h":6.82,"l":6.79,"n":2,"o":6.79,"t":"2026-09-21T20:30:00Z","v":500,"vw":6.796},{"c":6.817,"h":6.82,"l":6.817,"n":2,"o":6.82,"t":"2026-09-21T22:00:00Z","v":300,"vw":6.818},{"c":6.8191,"h":6.8191,"l":6.8191,"n":1,"o":6.8191,"t":"2026-09-21T22:15:00Z","v":300,"vw":6.8191},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-09-21T22:30:00Z","v":179,"vw":6.8},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-09-22T12:45:00Z","v":150,"vw":6.97},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-09-22T13:00:00Z","v":100,"vw":6.92},{"c":6.71,"h":6.8,"l":6.66,"n":326,"o":6.8,"t":"2026-09-22T13:30:00Z","v":34279,"vw":6.740952},{"c":6.69,"h":6.72,"l":6.66,"n":326,"o":6.71,"t":"2026-09-22T13:45:00Z","v":23167,"vw":6.697861},{"c":6.75,"h":6.77,"l":6.6709,"n":294,"o":6.69,"t":"2026-09-22T14:00:00Z","v":24342,"vw":6.730109},{"c":6.685,"h":6.7403,"l":6.685,"n":356,"o":6.74,"t":"2026-09-22T14:15:00Z","v":32797,"vw":6.707933},{"c":6.63,"h":6.69,"l":6.63,"n":273,"o":6.69,"t":"2026-09-22T14:30:00Z","v":13951,"vw":6.660041},{"c":6.7025,"h":6.7259,"l":6.625,"n":259,"o":6.63,"t":"2026-09-22T14:45:00Z","v":13422,"vw":6.69433},{"c":6.795,"h":6.8099,"l":6.68,"n":275,"o":6.7,"t":"2026-09-22T15:00:00Z","v":17906,"vw":6.745108},{"c":6.79,"h":6.82,"l":6.79,"n":230,"o":6.795,"t":"2026-09-22T15:15:00Z","v":12945,"vw":6.799948},{"c":6.76,"h":6.795,"l":6.7314,"n":276,"o":6.795,"t":"2026-09-22T15:30:00Z","v":18953,"vw":6.750333},{"c":6.78,"h":6.78,"l":6.75,"n":262,"o":6.75,"t":"2026-09-22T15:45:00Z","v":13768,"vw":6.761221},{"c":6.82,"h":6.82,"l":6.765,"n":205,"o":6.77,"t":"2026-09-22T16:00:00Z","v":8810,"vw":6.784493},{"c":6.8314,"h":6.835,"l":6.81,"n":194,"o":6.82,"t":"2026-09-22T16:15:00Z","v":10310,"vw":6.82244},{"c":6.84,"h":6.845,"l":6.835,"n":105,"o":6.84,"t":"2026-09-22T16:30:00Z","v":4524,"vw":6.840613},{"c":6.865,"h":6.89,"l":6.845,"n":145,"o":6.845,"t":"2026-09-22T16:45:00Z","v":7682,"vw":6.864891},{"c":6.845,"h":6.87,"l":6.84,"n":363,"o":6.8639,"t":"2026-09-22T17:00:00Z","v":29973,"vw":6.84999},{"c":6.86,"h":6.88,"l":6.845,"n":161,"o":6.845,"t":"2026-09-22T17:15:00Z","v":14243,"vw":6.862558},{"c":6.84,"h":6.87,"l":6.835,"n":208,"o":6.865,"t":"2026-09-22T17:30:00Z","v":11181,"vw":6.847382},{"c":6.91,"h":6.91,"l":6.85,"n":272,"o":6.85,"t":"2026-09-22T17:45:00Z","v":11848,"vw":6.872342},{"c":6.935,"h":6.945,"l":6.905,"n":219,"o":6.91,"t":"2026-09-22T18:00:00Z","v":26067,"vw":6.915906},{"c":6.91,"h":6.93,"l":6.895,"n":198,"o":6.93,"t":"2026-09-22T18:15:00Z","v":11109,"vw":6.919557},{"c":6.91,"h":6.92,"l":6.894,"n":216,"o":6.91,"t":"2026-09-22T18:30:00Z","v":19192,"vw":6.909922},{"c":6.92,"h":6.93,"l":6.9,"n":216,"o":6.91,"t":"2026-09-22T18:45:00Z","v":8930,"vw":6.915262},{"c":6.9,"h":6.95,"l":6.89,"n":419,"o":6.925,"t":"2026-09-22T19:00:00Z","v":39364,"vw":6.92177},{"c":6.87,"h":6.9,"l":6.85,"n":355,"o":6.894,"t":"2026-09-22T19:15:00Z","v":24469,"vw":6.868768},{"c":6.86,"h":6.91,"l":6.86,"n":589,"o":6.86,"t":"2026-09-22T19:30:00Z","v":37299,"vw":6.884171},{"c":6.86,"h":6.89,"l":6.84,"n":1475,"o":6.865,"t":"2026-09-22T19:45:00Z","v":96613,"vw":6.862264},{"c":6.85,"h":6.85,"l":6.85,"n":14,"o":6.85,"t":"2026-09-22T20:00:00Z","v":56695,"vw":6.85},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-09-22T23:00:00Z","v":400,"vw":6.89},{"c":6.9,"h":6.9,"l":6.85,"n":3,"o":6.85,"t":"2026-09-23T08:00:00Z","v":266,"vw":6.875728},{"c":6.85,"h":6.85,"l":6.85,"n":24,"o":6.85,"t":"2026-09-23T08:30:00Z","v":1323,"vw":6.85},{"c":6.7,"h":6.83,"l":6.63,"n":287,"o":6.8,"t":"2026-09-23T13:30:00Z","v":27984,"vw":6.741014},{"c":6.78,"h":6.79,"l":6.69,"n":237,"o":6.71,"t":"2026-09-23T13:45:00Z","v":31665,"vw":6.724864},{"c":6.7606,"h":6.81,"l":6.75,"n":248,"o":6.755,"t":"2026-09-23T14:00:00Z","v":21577,"vw":6.772114},{"c":6.76,"h":6.78,"l":6.74,"n":140,"o":6.78,"t":"2026-09-23T14:15:00Z","v":12118,"vw":6.765639},{"c":6.75,"h":6.825,"l":6.75,"n":211,"o":6.7797,"t":"2026-09-23T14:30:00Z","v":20781,"vw":6.785341},{"c":6.8,"h":6.825,"l":6.78,"n":194,"o":6.78,"t":"2026-09-23T14:45:00Z","v":11582,"vw":6.799885},{"c":6.85,"h":6.85,"l":6.79,"n":158,"o":6.82,"t":"2026-09-23T15:00:00Z","v":7632,"vw":6.804992},{"c":6.87,"h":6.9,"l":6.83,"n":257,"o":6.845,"t":"2026-09-23T15:15:00Z","v":13915,"vw":6.86579},{"c":6.82,"h":6.86,"l":6.8101,"n":126,"o":6.86,"t":"2026-09-23T15:30:00Z","v":6046,"vw":6.834471},{"c":6.83,"h":6.84,"l":6.8,"n":258,"o":6.825,"t":"2026-09-23T15:45:00Z","v":15471,"vw":6.823291},{"c":6.82,"h":6.84,"l":6.8042,"n":128,"o":6.83,"t":"2026-09-23T16:00:00Z","v":8010,"vw":6.822013},{"c":6.81,"h":6.8305,"l":6.8,"n":132,"o":6.83,"t":"2026-09-23T16:15:00Z","v":6142,"vw":6.813918},{"c":6.81,"h":6.8252,"l":6.81,"n":115,"o":6.82,"t":"2026-09-23T16:30:00Z","v":4621,"vw":6.81492},{"c":6.79,"h":6.8,"l":6.76,"n":185,"o":6.8,"t":"2026-09-23T16:45:00Z","v":8331,"vw":6.783862},{"c":6.76,"h":6.7801,"l":6.7585,"n":82,"o":6.7801,"t":"2026-09-23T17:00:00Z","v":3168,"vw":6.771411},{"c":6.78,"h":6.795,"l":6.765,"n":114,"o":6.765,"t":"2026-09-23T17:15:00Z","v":5343,"vw":6.77984},{"c":6.78,"h":6.78,"l":6.74,"n":145,"o":6.77,"t":"2026-09-23T17:30:00Z","v":6449,"vw":6.756545},{"c":6.79,"h":6.8,"l":6.7701,"n":167,"o":6.7701,"t":"2026-09-23T17:45:00Z","v":8518,"vw":6.787992},{"c":6.8,"h":6.8,"l":6.79,"n":83,"o":6.79,"t":"2026-09-23T18:00:00Z","v":3521,"vw":6.798243},{"c":6.8,"h":6.81,"l":6.79,"n":154,"o":6.8,"t":"2026-09-23T18:15:00Z","v":5988,"vw":6.802075},{"c":6.795,"h":6.8,"l":6.79,"n":92,"o":6.795,"t":"2026-09-23T18:30:00Z","v":3595,"vw":6.793743},{"c":6.7938,"h":6.8,"l":6.79,"n":131,"o":6.7939,"t":"2026-09-23T18:45:00Z","v":6094,"vw":6.795595},{"c":6.775,"h":6.79,"l":6.75,"n":199,"o":6.79,"t":"2026-09-23T19:00:00Z","v":11402,"vw":6.770959},{"c":6.79,"h":6.79,"l":6.775,"n":152,"o":6.78,"t":"2026-09-23T19:15:00Z","v":7559,"vw":6.784842},{"c":6.76,"h":6.795,"l":6.76,"n":251,"o":6.79,"t":"2026-09-23T19:30:00Z","v":21624,"vw":6.78414},{"c":6.73,"h":6.77,"l":6.72,"n":882,"o":6.7501,"t":"2026-09-23T19:45:00Z","v":53689,"vw":6.744055},{"c":6.72,"h":6.72,"l":6.72,"n":12,"o":6.72,"t":"2026-09-23T20:00:00Z","v":50362,"vw":6.72},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-09-23T22:45:00Z","v":200,"vw":6.65},{"c":6.66,"h":6.71,"l":6.66,"n":4,"o":6.71,"t":"2026-09-23T23:30:00Z","v":750,"vw":6.673717},{"c":6.68,"h":6.68,"l":6.68,"n":4,"o":6.68,"t":"2026-09-23T23:45:00Z","v":214,"vw":6.68},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-09-24T11:00:00Z","v":100,"vw":6.68},{"c":6.91,"h":6.91,"l":6.91,"n":2,"o":6.91,"t":"2026-09-24T12:30:00Z","v":170,"vw":6.91},{"c":6.66,"h":6.66,"l":6.66,"n":21,"o":6.66,"t":"2026-09-24T12:45:00Z","v":818,"vw":6.66},{"c":6.65,"h":6.71,"l":6.6,"n":261,"o":6.64,"t":"2026-09-24T13:30:00Z","v":49725,"vw":6.655082},{"c":6.59,"h":6.62,"l":6.56,"n":195,"o":6.61,"t":"2026-09-24T13:45:00Z","v":13992,"vw":6.584203},{"c":6.61,"h":6.62,"l":6.58,"n":126,"o":6.58,"t":"2026-09-24T14:00:00Z","v":7615,"vw":6.608031},{"c":6.6007,"h":6.62,"l":6.58,"n":205,"o":6.62,"t":"2026-09-24T14:15:00Z","v":23520,"vw":6.597333},{"c":6.58,"h":6.62,"l":6.57,"n":268,"o":6.6,"t":"2026-09-24T14:30:00Z","v":19425,"vw":6.603901},{"c":6.545,"h":6.59,"l":6.545,"n":210,"o":6.57,"t":"2026-09-24T14:45:00Z","v":16357,"vw":6.567832},{"c":6.525,"h":6.5401,"l":6.525,"n":190,"o":6.54,"t":"2026-09-24T15:00:00Z","v":11202,"vw":6.531652},{"c":6.53,"h":6.55,"l":6.52,"n":165,"o":6.525,"t":"2026-09-24T15:15:00Z","v":10984,"vw":6.535973},{"c":6.57,"h":6.58,"l":6.53,"n":212,"o":6.53,"t":"2026-09-24T15:30:00Z","v":18051,"vw":6.560518},{"c":6.58,"h":6.5892,"l":6.57,"n":133,"o":6.58,"t":"2026-09-24T15:45:00Z","v":13866,"vw":6.580538},{"c":6.58,"h":6.58,"l":6.55,"n":136,"o":6.57,"t":"2026-09-24T16:00:00Z","v":6556,"vw":6.565283},{"c":6.67,"h":6.67,"l":6.59,"n":294,"o":6.59,"t":"2026-09-24T16:15:00Z","v":17697,"vw":6.637679},{"c":6.68,"h":6.7099,"l":6.63,"n":219,"o":6.66,"t":"2026-09-24T16:30:00Z","v":16435,"vw":6.674225},{"c":6.7,"h":6.72,"l":6.665,"n":117,"o":6.665,"t":"2026-09-24T16:45:00Z","v":8591,"vw":6.6948},{"c":6.7,"h":6.725,"l":6.6879,"n":103,"o":6.695,"t":"2026-09-24T17:00:00Z","v":4262,"vw":6.709226},{"c":6.72,"h":6.7357,"l":6.71,"n":103,"o":6.72,"t":"2026-09-24T17:15:00Z","v":6526,"vw":6.723605},{"c":6.68,"h":6.72,"l":6.68,"n":73,"o":6.72,"t":"2026-09-24T17:30:00Z","v":4808,"vw":6.692204},{"c":6.705,"h":6.705,"l":6.68,"n":107,"o":6.68,"t":"2026-09-24T17:45:00Z","v":7361,"vw":6.696624},{"c":6.6701,"h":6.71,"l":6.6701,"n":144,"o":6.71,"t":"2026-09-24T18:00:00Z","v":5832,"vw":6.684575},{"c":6.6914,"h":6.71,"l":6.68,"n":120,"o":6.69,"t":"2026-09-24T18:15:00Z","v":8496,"vw":6.693742},{"c":6.68,"h":6.69,"l":6.6605,"n":163,"o":6.69,"t":"2026-09-24T18:30:00Z","v":11347,"vw":6.679197},{"c":6.675,"h":6.69,"l":6.67,"n":155,"o":6.67,"t":"2026-09-24T18:45:00Z","v":5315,"vw":6.679386},{"c":6.72,"h":6.72,"l":6.66,"n":426,"o":6.675,"t":"2026-09-24T19:00:00Z","v":22881,"vw":6.683209},{"c":6.72,"h":6.75,"l":6.72,"n":339,"o":6.72,"t":"2026-09-24T19:15:00Z","v":23636,"vw":6.73918},{"c":6.74,"h":6.76,"l":6.72,"n":343,"o":6.72,"t":"2026-09-24T19:30:00Z","v":30819,"vw":6.744101},{"c":6.735,"h":6.77,"l":6.725,"n":815,"o":6.745,"t":"2026-09-24T19:45:00Z","v":55855,"vw":6.748624},{"c":6.73,"h":6.73,"l":6.73,"n":11,"o":6.73,"t":"2026-09-24T20:00:00Z","v":57045,"vw":6.73},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-09-24T20:30:00Z","v":279,"vw":6.73},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-09-24T21:15:00Z","v":1929,"vw":6.73},{"c":6.82,"h":6.82,"l":6.74,"n":3,"o":6.74,"t":"2026-09-24T23:45:00Z","v":312,"vw":6.791282},{"c":6.88,"h":6.94,"l":6.82,"n":28,"o":6.94,"t":"2026-09-25T08:00:00Z","v":1919,"vw":6.867971},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-09-25T08:45:00Z","v":130,"vw":6.89},{"c":6.882,"h":6.89,"l":6.882,"n":5,"o":6.89,"t":"2026-09-25T11:00:00Z","v":701,"vw":6.887598},{"c":6.8899,"h":6.8899,"l":6.8899,"n":1,"o":6.8899,"t":"2026-09-25T11:45:00Z","v":4000,"vw":6.8899},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-09-25T12:00:00Z","v":100,"vw":6.89},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-09-25T12:45:00Z","v":100,"vw":6.89},{"c":6.889,"h":6.889,"l":6.889,"n":2,"o":6.889,"t":"2026-09-25T13:00:00Z","v":147,"vw":6.889},{"c":6.8,"h":6.85,"l":6.8,"n":18,"o":6.85,"t":"2026-09-25T13:15:00Z","v":3965,"vw":6.807355},{"c":6.8101,"h":6.9,"l":6.78,"n":453,"o":6.81,"t":"2026-09-25T13:30:00Z","v":42034,"vw":6.814814},{"c":6.83,"h":6.89,"l":6.8,"n":174,"o":6.81,"t":"2026-09-25T13:45:00Z","v":10884,"vw":6.843658},{"c":6.72,"h":6.825,"l":6.72,"n":220,"o":6.825,"t":"2026-09-25T14:00:00Z","v":11826,"vw":6.759246},{"c":6.77,"h":6.7853,"l":6.71,"n":265,"o":6.71,"t":"2026-09-25T14:15:00Z","v":29512,"vw":6.741624},{"c":6.74,"h":6.77,"l":6.74,"n":224,"o":6.76,"t":"2026-09-25T14:30:00Z","v":12208,"vw":6.757604},{"c":6.73,"h":6.75,"l":6.71,"n":209,"o":6.74,"t":"2026-09-25T14:45:00Z","v":11831,"vw":6.728183},{"c":6.82,"h":6.82,"l":6.73,"n":202,"o":6.73,"t":"2026-09-25T15:00:00Z","v":14204,"vw":6.779569},{"c":6.855,"h":6.885,"l":6.81,"n":378,"o":6.82,"t":"2026-09-25T15:15:00Z","v":30507,"vw":6.849803},{"c":6.831,"h":6.89,"l":6.831,"n":261,"o":6.86,"t":"2026-09-25T15:30:00Z","v":23144,"vw":6.865419},{"c":6.9,"h":6.91,"l":6.815,"n":259,"o":6.83,"t":"2026-09-25T15:45:00Z","v":22517,"vw":6.858841},{"c":6.93,"h":6.97,"l":6.9,"n":349,"o":6.9,"t":"2026-09-25T16:00:00Z","v":36749,"vw":6.92476},{"c":6.88,"h":6.93,"l":6.8717,"n":280,"o":6.93,"t":"2026-09-25T16:15:00Z","v":20780,"vw":6.894159},{"c":6.85,"h":6.88,"l":6.835,"n":195,"o":6.88,"t":"2026-09-25T16:30:00Z","v":10223,"vw":6.853806},{"c":6.84,"h":6.85,"l":6.835,"n":202,"o":6.84,"t":"2026-09-25T16:45:00Z","v":13908,"vw":6.84059},{"c":6.84,"h":6.86,"l":6.835,"n":123,"o":6.845,"t":"2026-09-25T17:00:00Z","v":9199,"vw":6.84641},{"c":6.84,"h":6.8561,"l":6.835,"n":108,"o":6.8524,"t":"2026-09-25T17:15:00Z","v":6491,"vw":6.846026},{"c":6.81,"h":6.835,"l":6.79,"n":304,"o":6.835,"t":"2026-09-25T17:30:00Z","v":31422,"vw":6.814896},{"c":6.81,"h":6.81,"l":6.795,"n":137,"o":6.805,"t":"2026-09-25T17:45:00Z","v":11744,"vw":6.798146},{"c":6.81,"h":6.82,"l":6.805,"n":89,"o":6.805,"t":"2026-09-25T18:00:00Z","v":7899,"vw":6.813805},{"c":6.8002,"h":6.81,"l":6.795,"n":164,"o":6.81,"t":"2026-09-25T18:15:00Z","v":9251,"vw":6.803929},{"c":6.805,"h":6.83,"l":6.8,"n":209,"o":6.81,"t":"2026-09-25T18:30:00Z","v":15202,"vw":6.815066},{"c":6.8,"h":6.805,"l":6.79,"n":196,"o":6.8,"t":"2026-09-25T18:45:00Z","v":22084,"vw":6.796359},{"c":6.807,"h":6.815,"l":6.7913,"n":265,"o":6.8,"t":"2026-09-25T19:00:00Z","v":15647,"vw":6.806752},{"c":6.805,"h":6.8099,"l":6.795,"n":329,"o":6.805,"t":"2026-09-25T19:15:00Z","v":20471,"vw":6.80147},{"c":6.82,"h":6.83,"l":6.79,"n":454,"o":6.8,"t":"2026-09-25T19:30:00Z","v":26030,"vw":6.812777},{"c":6.855,"h":6.86,"l":6.83,"n":1082,"o":6.83,"t":"2026-09-25T19:45:00Z","v":66828,"vw":6.842097},{"c":6.84,"h":6.85,"l":6.84,"n":18,"o":6.85,"t":"2026-09-25T20:00:00Z","v":63623,"vw":6.849968},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-09-25T20:30:00Z","v":41551,"vw":6.85},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-09-25T21:00:00Z","v":100,"vw":6.84},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-09-25T22:30:00Z","v":121,"vw":6.87},{"c":6.8654,"h":6.8654,"l":6.8654,"n":1,"o":6.8654,"t":"2026-09-25T22:45:00Z","v":200,"vw":6.8654},{"c":6.864,"h":6.87,"l":6.864,"n":3,"o":6.87,"t":"2026-09-25T23:30:00Z","v":300,"vw":6.866267},{"c":6.67,"h":6.97,"l":6.67,"n":19,"o":6.97,"t":"2026-09-28T08:00:00Z","v":2966,"vw":6.718719},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-09-28T10:00:00Z","v":1000,"vw":6.8},{"c":6.82,"h":6.82,"l":6.82,"n":2,"o":6.82,"t":"2026-09-28T11:00:00Z","v":170,"vw":6.82},{"c":6.808,"h":6.808,"l":6.808,"n":2,"o":6.808,"t":"2026-09-28T13:00:00Z","v":1000,"vw":6.808},{"c":6.83,"h":6.83,"l":6.8,"n":5,"o":6.8,"t":"2026-09-28T13:15:00Z","v":705,"vw":6.808621},{"c":6.6684,"h":6.78,"l":6.64,"n":570,"o":6.76,"t":"2026-09-28T13:30:00Z","v":66499,"vw":6.692611},{"c":6.62,"h":6.67,"l":6.615,"n":230,"o":6.669,"t":"2026-09-28T13:45:00Z","v":12634,"vw":6.637821},{"c":6.65,"h":6.6795,"l":6.5807,"n":274,"o":6.615,"t":"2026-09-28T14:00:00Z","v":14083,"vw":6.62164},{"c":6.73,"h":6.73,"l":6.64,"n":167,"o":6.65,"t":"2026-09-28T14:15:00Z","v":11371,"vw":6.666387},{"c":6.61,"h":6.7221,"l":6.61,"n":153,"o":6.72,"t":"2026-09-28T14:30:00Z","v":7907,"vw":6.679914},{"c":6.56,"h":6.61,"l":6.56,"n":168,"o":6.61,"t":"2026-09-28T14:45:00Z","v":9908,"vw":6.578753},{"c":6.57,"h":6.58,"l":6.535,"n":289,"o":6.57,"t":"2026-09-28T15:00:00Z","v":21116,"vw":6.552271},{"c":6.57,"h":6.57,"l":6.535,"n":210,"o":6.56,"t":"2026-09-28T15:15:00Z","v":10885,"vw":6.553356},{"c":6.57,"h":6.58,"l":6.55,"n":108,"o":6.565,"t":"2026-09-28T15:30:00Z","v":4890,"vw":6.563213},{"c":6.55,"h":6.5551,"l":6.55,"n":46,"o":6.5551,"t":"2026-09-28T15:45:00Z","v":7050,"vw":6.554135},{"c":6.5298,"h":6.55,"l":6.52,"n":160,"o":6.54,"t":"2026-09-28T16:00:00Z","v":9926,"vw":6.534464},{"c":6.61,"h":6.61,"l":6.52,"n":164,"o":6.52,"t":"2026-09-28T16:15:00Z","v":9473,"vw":6.566872},{"c":6.5246,"h":6.6,"l":6.5246,"n":145,"o":6.6,"t":"2026-09-28T16:30:00Z","v":7957,"vw":6.566207},{"c":6.545,"h":6.5476,"l":6.51,"n":118,"o":6.53,"t":"2026-09-28T16:45:00Z","v":7637,"vw":6.527171},{"c":6.58,"h":6.59,"l":6.52,"n":199,"o":6.54,"t":"2026-09-28T17:00:00Z","v":13535,"vw":6.548909},{"c":6.54,"h":6.57,"l":6.54,"n":79,"o":6.57,"t":"2026-09-28T17:15:00Z","v":4993,"vw":6.558919},{"c":6.55,"h":6.55,"l":6.53,"n":103,"o":6.55,"t":"2026-09-28T17:30:00Z","v":6359,"vw":6.538652},{"c":6.54,"h":6.566,"l":6.54,"n":121,"o":6.55,"t":"2026-09-28T17:45:00Z","v":5650,"vw":6.553744},{"c":6.558,"h":6.56,"l":6.54,"n":125,"o":6.54,"t":"2026-09-28T18:00:00Z","v":10738,"vw":6.547576},{"c":6.54,"h":6.5531,"l":6.525,"n":117,"o":6.5531,"t":"2026-09-28T18:15:00Z","v":7014,"vw":6.533986},{"c":6.51,"h":6.53,"l":6.51,"n":126,"o":6.53,"t":"2026-09-28T18:30:00Z","v":24684,"vw":6.521711},{"c":6.505,"h":6.52,"l":6.5,"n":184,"o":6.5065,"t":"2026-09-28T18:45:00Z","v":11358,"vw":6.508399},{"c":6.465,"h":6.5,"l":6.465,"n":267,"o":6.5,"t":"2026-09-28T19:00:00Z","v":24352,"vw":6.488762},{"c":6.53,"h":6.53,"l":6.4648,"n":334,"o":6.4648,"t":"2026-09-28T19:15:00Z","v":21162,"vw":6.506758},{"c":6.485,"h":6.5392,"l":6.48,"n":365,"o":6.52,"t":"2026-09-28T19:30:00Z","v":38515,"vw":6.512622},{"c":6.485,"h":6.5,"l":6.457,"n":1096,"o":6.485,"t":"2026-09-28T19:45:00Z","v":93284,"vw":6.478624},{"c":6.48,"h":6.48,"l":6.48,"n":8,"o":6.48,"t":"2026-09-28T20:00:00Z","v":65552,"vw":6.48},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-09-28T20:15:00Z","v":82416,"vw":6.48},{"c":6.53,"h":6.53,"l":6.53,"n":6,"o":6.53,"t":"2026-09-28T20:45:00Z","v":2001,"vw":6.53},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-09-28T21:30:00Z","v":100,"vw":6.55},{"c":6.5268,"h":6.5268,"l":6.5268,"n":1,"o":6.5268,"t":"2026-09-28T21:45:00Z","v":1001,"vw":6.5268},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-09-28T22:00:00Z","v":2000,"vw":6.43},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-09-28T22:30:00Z","v":100,"vw":6.54},{"c":6.5,"h":6.5,"l":6.5,"n":4,"o":6.5,"t":"2026-09-28T23:00:00Z","v":300,"vw":6.5},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-09-28T23:45:00Z","v":470,"vw":6.54},{"c":6.5,"h":6.5,"l":6.5,"n":5,"o":6.5,"t":"2026-09-29T10:45:00Z","v":492,"vw":6.5},{"c":6.6165,"h":6.64,"l":6.6165,"n":2,"o":6.64,"t":"2026-09-29T11:30:00Z","v":250,"vw":6.6306},{"c":6.52,"h":6.52,"l":6.52,"n":15,"o":6.52,"t":"2026-09-29T11:45:00Z","v":350,"vw":6.52},{"c":6.5,"h":6.51,"l":6.5,"n":3,"o":6.51,"t":"2026-09-29T12:15:00Z","v":492,"vw":6.506278},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-09-29T12:30:00Z","v":120,"vw":6.64},{"c":6.64,"h":6.64,"l":6.64,"n":2,"o":6.64,"t":"2026-09-29T13:00:00Z","v":300,"vw":6.64},{"c":6.5,"h":6.5,"l":6.5,"n":5,"o":6.5,"t":"2026-09-29T13:15:00Z","v":456,"vw":6.5},{"c":6.495,"h":6.57,"l":6.42,"n":296,"o":6.51,"t":"2026-09-29T13:30:00Z","v":26189,"vw":6.493708},{"c":6.42,"h":6.495,"l":6.42,"n":576,"o":6.495,"t":"2026-09-29T13:45:00Z","v":82671,"vw":6.428871},{"c":6.44,"h":6.45,"l":6.41,"n":130,"o":6.42,"t":"2026-09-29T14:00:00Z","v":9142,"vw":6.428005},{"c":6.47,"h":6.47,"l":6.4259,"n":100,"o":6.43,"t":"2026-09-29T14:15:00Z","v":9481,"vw":6.446844},{"c":6.46,"h":6.48,"l":6.44,"n":110,"o":6.47,"t":"2026-09-29T14:30:00Z","v":7153,"vw":6.459122},{"c":6.435,"h":6.46,"l":6.43,"n":279,"o":6.46,"t":"2026-09-29T14:45:00Z","v":18138,"vw":6.445692},{"c":6.355,"h":6.43,"l":6.35,"n":230,"o":6.43,"t":"2026-09-29T15:00:00Z","v":23411,"vw":6.387395},{"c":6.31,"h":6.37,"l":6.305,"n":257,"o":6.36,"t":"2026-09-29T15:15:00Z","v":22381,"vw":6.324308},{"c":6.3,"h":6.33,"l":6.285,"n":263,"o":6.301,"t":"2026-09-29T15:30:00Z","v":22587,"vw":6.303208},{"c":6.29,"h":6.33,"l":6.26,"n":481,"o":6.3,"t":"2026-09-29T15:45:00Z","v":129462,"vw":6.271283},{"c":6.2303,"h":6.285,"l":6.2303,"n":245,"o":6.285,"t":"2026-09-29T16:00:00Z","v":16210,"vw":6.259232},{"c":6.31,"h":6.31,"l":6.235,"n":227,"o":6.235,"t":"2026-09-29T16:15:00Z","v":19033,"vw":6.268089},{"c":6.28,"h":6.3,"l":6.28,"n":98,"o":6.3,"t":"2026-09-29T16:30:00Z","v":8444,"vw":6.284776},{"c":6.27,"h":6.29,"l":6.25,"n":191,"o":6.28,"t":"2026-09-29T16:45:00Z","v":13097,"vw":6.272201},{"c":6.265,"h":6.28,"l":6.25,"n":158,"o":6.27,"t":"2026-09-29T17:00:00Z","v":8007,"vw":6.266621},{"c":6.2729,"h":6.28,"l":6.26,"n":154,"o":6.265,"t":"2026-09-29T17:15:00Z","v":8065,"vw":6.267534},{"c":6.22,"h":6.27,"l":6.22,"n":388,"o":6.27,"t":"2026-09-29T17:30:00Z","v":26187,"vw":6.246262},{"c":6.23,"h":6.25,"l":6.22,"n":236,"o":6.2299,"t":"2026-09-29T17:45:00Z","v":21218,"vw":6.23672},{"c":6.28,"h":6.31,"l":6.25,"n":283,"o":6.25,"t":"2026-09-29T18:00:00Z","v":19341,"vw":6.283493},{"c":6.28,"h":6.295,"l":6.28,"n":139,"o":6.28,"t":"2026-09-29T18:15:00Z","v":7184,"vw":6.283191},{"c":6.3,"h":6.32,"l":6.27,"n":282,"o":6.29,"t":"2026-09-29T18:30:00Z","v":11689,"vw":6.292981},{"c":6.285,"h":6.3,"l":6.27,"n":193,"o":6.29,"t":"2026-09-29T18:45:00Z","v":10353,"vw":6.285845},{"c":6.33,"h":6.33,"l":6.285,"n":219,"o":6.285,"t":"2026-09-29T19:00:00Z","v":11119,"vw":6.305522},{"c":6.345,"h":6.355,"l":6.34,"n":275,"o":6.34,"t":"2026-09-29T19:15:00Z","v":17226,"vw":6.34423},{"c":6.35,"h":6.37,"l":6.34,"n":537,"o":6.345,"t":"2026-09-29T19:30:00Z","v":42252,"vw":6.357096},{"c":6.305,"h":6.36,"l":6.3,"n":1531,"o":6.355,"t":"2026-09-29T19:45:00Z","v":120667,"vw":6.32659},{"c":6.3,"h":6.3,"l":6.3,"n":9,"o":6.3,"t":"2026-09-29T20:00:00Z","v":72611,"vw":6.3},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-09-29T20:45:00Z","v":100,"vw":6.31},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-09-29T21:45:00Z","v":100,"vw":6.43},{"c":6.3301,"h":6.34,"l":6.33,"n":3,"o":6.34,"t":"2026-09-29T22:30:00Z","v":3690,"vw":6.330589},{"c":6.33,"h":6.35,"l":6.33,"n":5,"o":6.35,"t":"2026-09-29T23:00:00Z","v":1401,"vw":6.334406},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-09-29T23:45:00Z","v":100,"vw":6.39},{"c":6.36,"h":6.36,"l":6.28,"n":7,"o":6.32,"t":"2026-09-30T08:00:00Z","v":1414,"vw":6.299262},{"c":6.3,"h":6.3,"l":6.3,"n":3,"o":6.3,"t":"2026-09-30T11:00:00Z","v":212,"vw":6.3},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-09-30T12:00:00Z","v":160,"vw":6.4},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-09-30T12:15:00Z","v":148,"vw":6.37},{"c":6.4,"h":6.4,"l":6.3928,"n":5,"o":6.3928,"t":"2026-09-30T13:15:00Z","v":254,"vw":6.39687},{"c":6.33,"h":6.45,"l":6.272,"n":350,"o":6.42,"t":"2026-09-30T13:30:00Z","v":38431,"vw":6.350557},{"c":6.445,"h":6.45,"l":6.33,"n":269,"o":6.34,"t":"2026-09-30T13:45:00Z","v":13275,"vw":6.368185},{"c":6.52,"h":6.57,"l":6.4483,"n":263,"o":6.47,"t":"2026-09-30T14:00:00Z","v":60770,"vw":6.503692},{"c":6.49,"h":6.525,"l":6.47,"n":225,"o":6.525,"t":"2026-09-30T14:15:00Z","v":11895,"vw":6.496007},{"c":6.48,"h":6.51,"l":6.475,"n":168,"o":6.49,"t":"2026-09-30T14:30:00Z","v":15574,"vw":6.486613},{"c":6.49,"h":6.49,"l":6.46,"n":81,"o":6.475,"t":"2026-09-30T14:45:00Z","v":4388,"vw":6.47086},{"c":6.465,"h":6.4989,"l":6.46,"n":175,"o":6.49,"t":"2026-09-30T15:00:00Z","v":10964,"vw":6.477926},{"c":6.42,"h":6.47,"l":6.405,"n":192,"o":6.4507,"t":"2026-09-30T15:15:00Z","v":9085,"vw":6.43085},{"c":6.43,"h":6.4554,"l":6.43,"n":136,"o":6.43,"t":"2026-09-30T15:30:00Z","v":8226,"vw":6.438375},{"c":6.39,"h":6.42,"l":6.39,"n":124,"o":6.42,"t":"2026-09-30T15:45:00Z","v":7224,"vw":6.406341},{"c":6.395,"h":6.4,"l":6.38,"n":186,"o":6.39,"t":"2026-09-30T16:00:00Z","v":12162,"vw":6.390258},{"c":6.4,"h":6.405,"l":6.395,"n":145,"o":6.3986,"t":"2026-09-30T16:15:00Z","v":8422,"vw":6.400098},{"c":6.42,"h":6.4251,"l":6.4,"n":133,"o":6.4,"t":"2026-09-30T16:30:00Z","v":13381,"vw":6.407731},{"c":6.4,"h":6.42,"l":6.4,"n":92,"o":6.42,"t":"2026-09-30T16:45:00Z","v":5281,"vw":6.412491},{"c":6.375,"h":6.41,"l":6.375,"n":228,"o":6.4,"t":"2026-09-30T17:00:00Z","v":28266,"vw":6.3878},{"c":6.345,"h":6.37,"l":6.335,"n":273,"o":6.37,"t":"2026-09-30T17:15:00Z","v":22723,"vw":6.348105},{"c":6.38,"h":6.385,"l":6.345,"n":154,"o":6.345,"t":"2026-09-30T17:30:00Z","v":8339,"vw":6.355566},{"c":6.37,"h":6.3999,"l":6.36,"n":230,"o":6.38,"t":"2026-09-30T17:45:00Z","v":13475,"vw":6.375155},{"c":6.35,"h":6.375,"l":6.35,"n":106,"o":6.365,"t":"2026-09-30T18:00:00Z","v":6243,"vw":6.365581},{"c":6.36,"h":6.36,"l":6.34,"n":231,"o":6.35,"t":"2026-09-30T18:15:00Z","v":13006,"vw":6.350603},{"c":6.38,"h":6.38,"l":6.355,"n":114,"o":6.355,"t":"2026-09-30T18:30:00Z","v":11363,"vw":6.360057},{"c":6.36,"h":6.3734,"l":6.35,"n":190,"o":6.37,"t":"2026-09-30T18:45:00Z","v":12373,"vw":6.361779},{"c":6.33,"h":6.36,"l":6.33,"n":114,"o":6.35,"t":"2026-09-30T19:00:00Z","v":7105,"vw":6.343229},{"c":6.32,"h":6.335,"l":6.305,"n":293,"o":6.335,"t":"2026-09-30T19:15:00Z","v":22613,"vw":6.324008},{"c":6.305,"h":6.31,"l":6.295,"n":314,"o":6.31,"t":"2026-09-30T19:30:00Z","v":19267,"vw":6.304483},{"c":6.31,"h":6.32,"l":6.25,"n":1608,"o":6.305,"t":"2026-09-30T19:45:00Z","v":113407,"vw":6.293923},{"c":6.29,"h":6.29,"l":6.29,"n":14,"o":6.29,"t":"2026-09-30T20:00:00Z","v":146733,"vw":6.29},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-30T22:00:00Z","v":100,"vw":6.38},{"c":6.29,"h":6.3,"l":6.29,"n":51,"o":6.3,"t":"2026-09-30T23:00:00Z","v":635,"vw":6.295045},{"c":6.29,"h":6.29,"l":6.29,"n":4,"o":6.29,"t":"2026-09-30T23:15:00Z","v":1029,"vw":6.29},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-01T08:00:00Z","v":300,"vw":6.38},{"c":6.28,"h":6.28,"l":6.28,"n":2,"o":6.28,"t":"2026-10-01T08:15:00Z","v":200,"vw":6.28},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-01T10:00:00Z","v":150,"vw":6.3},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-01T12:00:00Z","v":1004,"vw":6.4},{"c":6.42,"h":6.42,"l":6.42,"n":2,"o":6.42,"t":"2026-10-01T12:15:00Z","v":2150,"vw":6.42},{"c":6.3862,"h":6.42,"l":6.3862,"n":2,"o":6.42,"t":"2026-10-01T12:45:00Z","v":450,"vw":6.404978},{"c":6.38,"h":6.38,"l":6.38,"n":5,"o":6.38,"t":"2026-10-01T13:00:00Z","v":1001,"vw":6.38},{"c":6.21,"h":6.33,"l":6.2,"n":289,"o":6.28,"t":"2026-10-01T13:30:00Z","v":33225,"vw":6.269215},{"c":6.2128,"h":6.27,"l":6.2,"n":216,"o":6.21,"t":"2026-10-01T13:45:00Z","v":17131,"vw":6.226868},{"c":6.23,"h":6.25,"l":6.1801,"n":171,"o":6.2,"t":"2026-10-01T14:00:00Z","v":11160,"vw":6.199704},{"c":6.26,"h":6.26,"l":6.21,"n":142,"o":6.25,"t":"2026-10-01T14:15:00Z","v":6664,"vw":6.238495},{"c":6.25,"h":6.28,"l":6.25,"n":105,"o":6.25,"t":"2026-10-01T14:30:00Z","v":4047,"vw":6.25911},{"c":6.21,"h":6.26,"l":6.2,"n":218,"o":6.25,"t":"2026-10-01T14:45:00Z","v":14766,"vw":6.220714},{"c":6.16,"h":6.215,"l":6.16,"n":267,"o":6.215,"t":"2026-10-01T15:00:00Z","v":15500,"vw":6.182323},{"c":6.17,"h":6.19,"l":6.16,"n":208,"o":6.17,"t":"2026-10-01T15:15:00Z","v":24807,"vw":6.170364},{"c":6.15,"h":6.1679,"l":6.12,"n":259,"o":6.16,"t":"2026-10-01T15:30:00Z","v":18740,"vw":6.139884},{"c":6.16,"h":6.18,"l":6.12,"n":177,"o":6.145,"t":"2026-10-01T15:45:00Z","v":7402,"vw":6.14175},{"c":6.195,"h":6.24,"l":6.1608,"n":123,"o":6.1608,"t":"2026-10-01T16:00:00Z","v":7410,"vw":6.180541},{"c":6.245,"h":6.25,"l":6.1997,"n":144,"o":6.1997,"t":"2026-10-01T16:15:00Z","v":6620,"vw":6.218769},{"c":6.27,"h":6.2901,"l":6.25,"n":92,"o":6.25,"t":"2026-10-01T16:30:00Z","v":4276,"vw":6.272982},{"c":6.26,"h":6.28,"l":6.245,"n":196,"o":6.27,"t":"2026-10-01T16:45:00Z","v":7962,"vw":6.261489},{"c":6.26,"h":6.28,"l":6.26,"n":155,"o":6.26,"t":"2026-10-01T17:00:00Z","v":5021,"vw":6.266575},{"c":6.32,"h":6.32,"l":6.25,"n":140,"o":6.255,"t":"2026-10-01T17:15:00Z","v":6372,"vw":6.279205},{"c":6.31,"h":6.37,"l":6.3,"n":254,"o":6.33,"t":"2026-10-01T17:30:00Z","v":12066,"vw":6.33237},{"c":6.3,"h":6.3201,"l":6.3,"n":179,"o":6.3201,"t":"2026-10-01T17:45:00Z","v":12281,"vw":6.31352},{"c":6.29,"h":6.29,"l":6.27,"n":188,"o":6.29,"t":"2026-10-01T18:00:00Z","v":9176,"vw":6.284235},{"c":6.29,"h":6.3,"l":6.28,"n":135,"o":6.29,"t":"2026-10-01T18:15:00Z","v":6800,"vw":6.289677},{"c":6.27,"h":6.3,"l":6.27,"n":203,"o":6.28,"t":"2026-10-01T18:30:00Z","v":9225,"vw":6.28412},{"c":6.285,"h":6.295,"l":6.275,"n":188,"o":6.275,"t":"2026-10-01T18:45:00Z","v":10041,"vw":6.282623},{"c":6.27,"h":6.29,"l":6.27,"n":129,"o":6.285,"t":"2026-10-01T19:00:00Z","v":7706,"vw":6.282941},{"c":6.285,"h":6.3,"l":6.27,"n":361,"o":6.27,"t":"2026-10-01T19:15:00Z","v":28548,"vw":6.289053},{"c":6.29,"h":6.31,"l":6.28,"n":570,"o":6.28,"t":"2026-10-01T19:30:00Z","v":45374,"vw":6.296973},{"c":6.29,"h":6.31,"l":6.27,"n":1031,"o":6.295,"t":"2026-10-01T19:45:00Z","v":64153,"vw":6.290085},{"c":6.28,"h":6.28,"l":6.28,"n":10,"o":6.28,"t":"2026-10-01T20:00:00Z","v":48194,"vw":6.28},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-01T20:15:00Z","v":3858,"vw":6.28},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-01T22:30:00Z","v":100,"vw":6.4},{"c":6.28,"h":6.28,"l":6.28,"n":3,"o":6.28,"t":"2026-10-01T23:15:00Z","v":160,"vw":6.28},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-01T23:45:00Z","v":100,"vw":6.4},{"c":6.3451,"h":6.3535,"l":6.3451,"n":2,"o":6.3535,"t":"2026-10-02T11:00:00Z","v":200,"vw":6.3493},{"c":6.4,"h":6.4,"l":6.4,"n":3,"o":6.4,"t":"2026-10-02T12:15:00Z","v":231,"vw":6.4},{"c":6.5,"h":6.51,"l":6.4,"n":14,"o":6.4,"t":"2026-10-02T12:30:00Z","v":2981,"vw":6.475755},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-02T12:45:00Z","v":300,"vw":6.45},{"c":6.51,"h":6.51,"l":6.51,"n":4,"o":6.51,"t":"2026-10-02T13:15:00Z","v":304,"vw":6.51},{"c":6.318,"h":6.4962,"l":6.29,"n":526,"o":6.46,"t":"2026-10-02T13:30:00Z","v":49023,"vw":6.383848},{"c":6.33,"h":6.37,"l":6.315,"n":227,"o":6.32,"t":"2026-10-02T13:45:00Z","v":35330,"vw":6.338726},{"c":6.42,"h":6.43,"l":6.3,"n":220,"o":6.325,"t":"2026-10-02T14:00:00Z","v":24493,"vw":6.376088},{"c":6.44,"h":6.44,"l":6.4,"n":255,"o":6.42,"t":"2026-10-02T14:15:00Z","v":25148,"vw":6.416384},{"c":6.46,"h":6.48,"l":6.41,"n":335,"o":6.43,"t":"2026-10-02T14:30:00Z","v":20928,"vw":6.458381},{"c":6.38,"h":6.47,"l":6.38,"n":465,"o":6.46,"t":"2026-10-02T14:45:00Z","v":18962,"vw":6.428106},{"c":6.32,"h":6.385,"l":6.3101,"n":403,"o":6.38,"t":"2026-10-02T15:00:00Z","v":32676,"vw":6.338246},{"c":6.32,"h":6.35,"l":6.3,"n":269,"o":6.33,"t":"2026-10-02T15:15:00Z","v":18257,"vw":6.32287},{"c":6.3399,"h":6.36,"l":6.31,"n":194,"o":6.32,"t":"2026-10-02T15:30:00Z","v":11879,"vw":6.336782},{"c":6.345,"h":6.345,"l":6.32,"n":181,"o":6.33,"t":"2026-10-02T15:45:00Z","v":15577,"vw":6.329731},{"c":6.36,"h":6.37,"l":6.34,"n":281,"o":6.35,"t":"2026-10-02T16:00:00Z","v":19291,"vw":6.355585},{"c":6.36,"h":6.39,"l":6.36,"n":280,"o":6.365,"t":"2026-10-02T16:15:00Z","v":21193,"vw":6.373068},{"c":6.35,"h":6.37,"l":6.345,"n":125,"o":6.37,"t":"2026-10-02T16:30:00Z","v":10174,"vw":6.357484},{"c":6.355,"h":6.36,"l":6.34,"n":134,"o":6.355,"t":"2026-10-02T16:45:00Z","v":11485,"vw":6.354221},{"c":6.335,"h":6.37,"l":6.335,"n":160,"o":6.36,"t":"2026-10-02T17:00:00Z","v":7881,"vw":6.359829},{"c":6.335,"h":6.34,"l":6.325,"n":152,"o":6.335,"t":"2026-10-02T17:15:00Z","v":8917,"vw":6.330587},{"c":6.335,"h":6.345,"l":6.335,"n":133,"o":6.34,"t":"2026-10-02T17:30:00Z","v":5105,"vw":6.339139},{"c":6.4,"h":6.4,"l":6.34,"n":288,"o":6.34,"t":"2026-10-02T17:45:00Z","v":12654,"vw":6.363095},{"c":6.39,"h":6.395,"l":6.385,"n":87,"o":6.395,"t":"2026-10-02T18:00:00Z","v":6901,"vw":6.389322},{"c":6.36,"h":6.38,"l":6.35,"n":236,"o":6.38,"t":"2026-10-02T18:15:00Z","v":9664,"vw":6.36961},{"c":6.375,"h":6.375,"l":6.355,"n":172,"o":6.355,"t":"2026-10-02T18:30:00Z","v":10641,"vw":6.366138},{"c":6.365,"h":6.39,"l":6.365,"n":240,"o":6.375,"t":"2026-10-02T18:45:00Z","v":14338,"vw":6.382683},{"c":6.385,"h":6.39,"l":6.35,"n":330,"o":6.365,"t":"2026-10-02T19:00:00Z","v":23686,"vw":6.368939},{"c":6.37,"h":6.39,"l":6.37,"n":202,"o":6.39,"t":"2026-10-02T19:15:00Z","v":15422,"vw":6.38263},{"c":6.365,"h":6.39,"l":6.36,"n":276,"o":6.38,"t":"2026-10-02T19:30:00Z","v":18237,"vw":6.379795},{"c":6.395,"h":6.4,"l":6.365,"n":1016,"o":6.365,"t":"2026-10-02T19:45:00Z","v":65233,"vw":6.381715},{"c":6.39,"h":6.39,"l":6.39,"n":8,"o":6.39,"t":"2026-10-02T20:00:00Z","v":69186,"vw":6.39},{"c":6.39,"h":6.39,"l":6.39,"n":2,"o":6.39,"t":"2026-10-02T20:15:00Z","v":172548,"vw":6.39},{"c":6.3921,"h":6.3921,"l":6.3921,"n":2,"o":6.3921,"t":"2026-10-02T21:00:00Z","v":502,"vw":6.3921},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-02T21:45:00Z","v":350,"vw":6.39},{"c":6.39,"h":6.39,"l":6.39,"n":2,"o":6.39,"t":"2026-10-02T23:00:00Z","v":225,"vw":6.39},{"c":6.392,"h":6.392,"l":6.392,"n":1,"o":6.392,"t":"2026-10-02T23:45:00Z","v":500,"vw":6.392},{"c":6.45,"h":6.5675,"l":6.45,"n":11,"o":6.5675,"t":"2026-10-05T11:00:00Z","v":2582,"vw":6.461096},{"c":6.48,"h":6.48,"l":6.445,"n":6,"o":6.45,"t":"2026-10-05T11:30:00Z","v":409,"vw":6.45727},{"c":6.51,"h":6.51,"l":6.48,"n":6,"o":6.48,"t":"2026-10-05T11:45:00Z","v":387,"vw":6.49},{"c":6.5421,"h":6.5421,"l":6.5421,"n":1,"o":6.5421,"t":"2026-10-05T12:00:00Z","v":1000,"vw":6.5421},{"c":6.51,"h":6.51,"l":6.51,"n":4,"o":6.51,"t":"2026-10-05T12:15:00Z","v":260,"vw":6.51},{"c":6.45,"h":6.58,"l":6.45,"n":5,"o":6.5514,"t":"2026-10-05T13:15:00Z","v":1764,"vw":6.554369},{"c":6.441,"h":6.49,"l":6.35,"n":504,"o":6.45,"t":"2026-10-05T13:30:00Z","v":46026,"vw":6.438906},{"c":6.37,"h":6.46,"l":6.35,"n":139,"o":6.45,"t":"2026-10-05T13:45:00Z","v":8372,"vw":6.405989},{"c":6.445,"h":6.45,"l":6.325,"n":421,"o":6.36,"t":"2026-10-05T14:00:00Z","v":35591,"vw":6.386796},{"c":6.42,"h":6.46,"l":6.42,"n":339,"o":6.46,"t":"2026-10-05T14:15:00Z","v":20295,"vw":6.443536},{"c":6.385,"h":6.415,"l":6.37,"n":301,"o":6.41,"t":"2026-10-05T14:30:00Z","v":17271,"vw":6.384731},{"c":6.435,"h":6.45,"l":6.3825,"n":222,"o":6.4,"t":"2026-10-05T14:45:00Z","v":17094,"vw":6.439292},{"c":6.39,"h":6.45,"l":6.39,"n":224,"o":6.45,"t":"2026-10-05T15:00:00Z","v":10740,"vw":6.420119},{"c":6.38,"h":6.39,"l":6.37,"n":195,"o":6.38,"t":"2026-10-05T15:15:00Z","v":8136,"vw":6.377497},{"c":6.445,"h":6.45,"l":6.38,"n":167,"o":6.385,"t":"2026-10-05T15:30:00Z","v":13387,"vw":6.409762},{"c":6.43,"h":6.45,"l":6.4205,"n":133,"o":6.44,"t":"2026-10-05T15:45:00Z","v":6261,"vw":6.435837},{"c":6.371,"h":6.42,"l":6.37,"n":171,"o":6.42,"t":"2026-10-05T16:00:00Z","v":6411,"vw":6.397178},{"c":6.3998,"h":6.4,"l":6.37,"n":236,"o":6.375,"t":"2026-10-05T16:15:00Z","v":15358,"vw":6.388305},{"c":6.38,"h":6.4196,"l":6.38,"n":150,"o":6.3976,"t":"2026-10-05T16:30:00Z","v":8979,"vw":6.401683},{"c":6.4,"h":6.4,"l":6.38,"n":215,"o":6.39,"t":"2026-10-05T16:45:00Z","v":16459,"vw":6.388823},{"c":6.35,"h":6.38,"l":6.35,"n":113,"o":6.38,"t":"2026-10-05T17:00:00Z","v":4239,"vw":6.359666},{"c":6.335,"h":6.345,"l":6.325,"n":203,"o":6.345,"t":"2026-10-05T17:15:00Z","v":10018,"vw":6.335399},{"c":6.35,"h":6.35,"l":6.325,"n":138,"o":6.33,"t":"2026-10-05T17:30:00Z","v":8067,"vw":6.343255},{"c":6.3675,"h":6.3675,"l":6.35,"n":213,"o":6.35,"t":"2026-10-05T17:45:00Z","v":7465,"vw":6.358664},{"c":6.3615,"h":6.37,"l":6.36,"n":129,"o":6.36,"t":"2026-10-05T18:00:00Z","v":5785,"vw":6.363777},{"c":6.355,"h":6.3618,"l":6.355,"n":213,"o":6.36,"t":"2026-10-05T18:15:00Z","v":10501,"vw":6.359986},{"c":6.355,"h":6.36,"l":6.35,"n":132,"o":6.355,"t":"2026-10-05T18:30:00Z","v":6999,"vw":6.356034},{"c":6.38,"h":6.39,"l":6.351,"n":216,"o":6.351,"t":"2026-10-05T18:45:00Z","v":7866,"vw":6.369664},{"c":6.39,"h":6.395,"l":6.385,"n":161,"o":6.39,"t":"2026-10-05T19:00:00Z","v":6895,"vw":6.390637},{"c":6.37,"h":6.3979,"l":6.37,"n":240,"o":6.38,"t":"2026-10-05T19:15:00Z","v":17539,"vw":6.382086},{"c":6.37,"h":6.38,"l":6.35,"n":513,"o":6.36,"t":"2026-10-05T19:30:00Z","v":42743,"vw":6.36564},{"c":6.37,"h":6.39,"l":6.35,"n":1446,"o":6.37,"t":"2026-10-05T19:45:00Z","v":97787,"vw":6.368478},{"c":6.36,"h":6.36,"l":6.36,"n":17,"o":6.36,"t":"2026-10-05T20:00:00Z","v":72442,"vw":6.36},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-05T20:15:00Z","v":15432,"vw":6.36},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-05T20:30:00Z","v":441,"vw":6.31},{"c":6.36,"h":6.37,"l":6.36,"n":8,"o":6.37,"t":"2026-10-05T20:45:00Z","v":606,"vw":6.366818},{"c":6.45,"h":6.45,"l":6.45,"n":3,"o":6.45,"t":"2026-10-05T21:00:00Z","v":883,"vw":6.45},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-05T21:30:00Z","v":100,"vw":6.45},{"c":6.52,"h":6.52,"l":6.4365,"n":9,"o":6.44,"t":"2026-10-06T11:00:00Z","v":972,"vw":6.452743},{"c":6.5,"h":6.5,"l":6.4999,"n":3,"o":6.4999,"t":"2026-10-06T12:00:00Z","v":2005,"vw":6.49995},{"c":6.4015,"h":6.52,"l":6.39,"n":13,"o":6.52,"t":"2026-10-06T12:15:00Z","v":13870,"vw":6.398069},{"c":6.47,"h":6.49,"l":6.47,"n":5,"o":6.49,"t":"2026-10-06T12:30:00Z","v":861,"vw":6.487549},{"c":6.47,"h":6.47,"l":6.47,"n":2,"o":6.47,"t":"2026-10-06T12:45:00Z","v":300,"vw":6.47},{"c":6.52,"h":6.53,"l":6.47,"n":14,"o":6.47,"t":"2026-10-06T13:00:00Z","v":6517,"vw":6.49695},{"c":6.472,"h":6.56,"l":6.472,"n":7,"o":6.56,"t":"2026-10-06T13:15:00Z","v":1360,"vw":6.503106},{"c":6.65,"h":6.81,"l":6.48,"n":478,"o":6.59,"t":"2026-10-06T13:30:00Z","v":85428,"vw":6.685345},{"c":6.706,"h":6.77,"l":6.68,"n":308,"o":6.68,"t":"2026-10-06T13:45:00Z","v":29060,"vw":6.732458},{"c":6.86,"h":6.89,"l":6.7299,"n":408,"o":6.7299,"t":"2026-10-06T14:00:00Z","v":64834,"vw":6.834798},{"c":6.86,"h":6.914,"l":6.8422,"n":355,"o":6.875,"t":"2026-10-06T14:15:00Z","v":28551,"vw":6.876292},{"c":6.855,"h":6.88,"l":6.79,"n":377,"o":6.86,"t":"2026-10-06T14:30:00Z","v":31217,"vw":6.827708},{"c":6.895,"h":6.91,"l":6.83,"n":362,"o":6.855,"t":"2026-10-06T14:45:00Z","v":40017,"vw":6.867552},{"c":6.955,"h":7.04,"l":6.8996,"n":898,"o":6.9,"t":"2026-10-06T15:00:00Z","v":251949,"vw":7.000164},{"c":6.94,"h":6.99,"l":6.9239,"n":681,"o":6.955,"t":"2026-10-06T15:15:00Z","v":120373,"vw":6.950952},{"c":6.935,"h":6.95,"l":6.9101,"n":272,"o":6.94,"t":"2026-10-06T15:30:00Z","v":22040,"vw":6.928319},{"c":6.94,"h":6.95,"l":6.9,"n":244,"o":6.93,"t":"2026-10-06T15:45:00Z","v":23013,"vw":6.920351},{"c":6.97,"h":6.99,"l":6.935,"n":254,"o":6.935,"t":"2026-10-06T16:00:00Z","v":15719,"vw":6.962373},{"c":6.965,"h":6.97,"l":6.91,"n":316,"o":6.97,"t":"2026-10-06T16:15:00Z","v":18783,"vw":6.935205},{"c":6.95,"h":6.96,"l":6.92,"n":200,"o":6.96,"t":"2026-10-06T16:30:00Z","v":15737,"vw":6.938498},{"c":6.9,"h":6.95,"l":6.875,"n":267,"o":6.95,"t":"2026-10-06T16:45:00Z","v":27745,"vw":6.900783},{"c":6.885,"h":6.91,"l":6.885,"n":216,"o":6.89,"t":"2026-10-06T17:00:00Z","v":14889,"vw":6.895729},{"c":6.88,"h":6.895,"l":6.86,"n":190,"o":6.89,"t":"2026-10-06T17:15:00Z","v":15829,"vw":6.876549},{"c":6.91,"h":6.91,"l":6.885,"n":108,"o":6.885,"t":"2026-10-06T17:30:00Z","v":7021,"vw":6.896367},{"c":6.97,"h":6.97,"l":6.9,"n":328,"o":6.9,"t":"2026-10-06T17:45:00Z","v":37576,"vw":6.93184},{"c":6.95,"h":6.9699,"l":6.94,"n":128,"o":6.96,"t":"2026-10-06T18:00:00Z","v":9640,"vw":6.959434},{"c":6.875,"h":6.945,"l":6.87,"n":231,"o":6.945,"t":"2026-10-06T18:15:00Z","v":14996,"vw":6.906851},{"c":6.85,"h":6.89,"l":6.85,"n":230,"o":6.88,"t":"2026-10-06T18:30:00Z","v":15588,"vw":6.87137},{"c":6.89,"h":6.89,"l":6.85,"n":227,"o":6.86,"t":"2026-10-06T18:45:00Z","v":13797,"vw":6.866555},{"c":6.85,"h":6.88,"l":6.84,"n":186,"o":6.88,"t":"2026-10-06T19:00:00Z","v":18187,"vw":6.856785},{"c":6.82,"h":6.86,"l":6.82,"n":326,"o":6.85,"t":"2026-10-06T19:15:00Z","v":36618,"vw":6.84806},{"c":6.835,"h":6.85,"l":6.815,"n":567,"o":6.82,"t":"2026-10-06T19:30:00Z","v":36976,"vw":6.828664},{"c":6.84,"h":6.8886,"l":6.83,"n":1542,"o":6.835,"t":"2026-10-06T19:45:00Z","v":105587,"vw":6.855677},{"c":6.84,"h":6.84,"l":6.84,"n":20,"o":6.84,"t":"2026-10-06T20:00:00Z","v":74994,"vw":6.84},{"c":6.84,"h":6.88,"l":6.84,"n":3,"o":6.88,"t":"2026-10-06T20:15:00Z","v":31374,"vw":6.840638},{"c":6.9437,"h":6.9437,"l":6.9437,"n":3,"o":6.9437,"t":"2026-10-06T20:30:00Z","v":1503,"vw":6.9437},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-06T22:00:00Z","v":118,"vw":6.92},{"c":6.74,"h":6.85,"l":6.74,"n":19,"o":6.8,"t":"2026-10-06T23:00:00Z","v":1680,"vw":6.769586},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-06T23:15:00Z","v":100,"vw":6.9},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-06T23:45:00Z","v":100,"vw":6.82},{"c":6.9166,"h":6.96,"l":6.85,"n":5,"o":6.85,"t":"2026-10-07T11:00:00Z","v":850,"vw":6.885083},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-07T11:15:00Z","v":151,"vw":6.9},{"c":6.6966,"h":6.6966,"l":6.6966,"n":1,"o":6.6966,"t":"2026-10-07T12:15:00Z","v":169,"vw":6.6966},{"c":6.81,"h":6.81,"l":6.68,"n":14,"o":6.68,"t":"2026-10-07T12:30:00Z","v":4220,"vw":6.725558},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-07T12:45:00Z","v":150,"vw":6.68},{"c":6.81,"h":6.81,"l":6.66,"n":10,"o":6.79,"t":"2026-10-07T13:00:00Z","v":1584,"vw":6.70883},{"c":6.66,"h":6.75,"l":6.66,"n":3,"o":6.75,"t":"2026-10-07T13:15:00Z","v":1075,"vw":6.707143},{"c":6.44,"h":6.69,"l":6.4079,"n":513,"o":6.62,"t":"2026-10-07T13:30:00Z","v":91908,"vw":6.513171},{"c":6.49,"h":6.5,"l":6.42,"n":202,"o":6.46,"t":"2026-10-07T13:45:00Z","v":42255,"vw":6.468947},{"c":6.4738,"h":6.5,"l":6.4501,"n":233,"o":6.49,"t":"2026-10-07T14:00:00Z","v":19176,"vw":6.480146},{"c":6.41,"h":6.47,"l":6.4,"n":405,"o":6.47,"t":"2026-10-07T14:15:00Z","v":38339,"vw":6.431208},{"c":6.385,"h":6.411,"l":6.385,"n":290,"o":6.405,"t":"2026-10-07T14:30:00Z","v":28738,"vw":6.401201},{"c":6.39,"h":6.415,"l":6.37,"n":349,"o":6.385,"t":"2026-10-07T14:45:00Z","v":46940,"vw":6.39018},{"c":6.41,"h":6.425,"l":6.37,"n":295,"o":6.39,"t":"2026-10-07T15:00:00Z","v":13421,"vw":6.395437},{"c":6.375,"h":6.42,"l":6.375,"n":178,"o":6.41,"t":"2026-10-07T15:15:00Z","v":8780,"vw":6.390731},{"c":6.4177,"h":6.425,"l":6.38,"n":204,"o":6.38,"t":"2026-10-07T15:30:00Z","v":12170,"vw":6.399367},{"c":6.39,"h":6.41,"l":6.39,"n":153,"o":6.41,"t":"2026-10-07T15:45:00Z","v":12592,"vw":6.399138},{"c":6.385,"h":6.4,"l":6.375,"n":189,"o":6.385,"t":"2026-10-07T16:00:00Z","v":23901,"vw":6.391422},{"c":6.395,"h":6.4,"l":6.38,"n":130,"o":6.385,"t":"2026-10-07T16:15:00Z","v":10984,"vw":6.393831},{"c":6.355,"h":6.39,"l":6.35,"n":209,"o":6.39,"t":"2026-10-07T16:30:00Z","v":19749,"vw":6.365639},{"c":6.3488,"h":6.365,"l":6.34,"n":144,"o":6.36,"t":"2026-10-07T16:45:00Z","v":23270,"vw":6.357843},{"c":6.38,"h":6.38,"l":6.3354,"n":288,"o":6.345,"t":"2026-10-07T17:00:00Z","v":19955,"vw":6.361818},{"c":6.325,"h":6.38,"l":6.325,"n":214,"o":6.38,"t":"2026-10-07T17:15:00Z","v":17126,"vw":6.349988},{"c":6.36,"h":6.36,"l":6.32,"n":157,"o":6.32,"t":"2026-10-07T17:30:00Z","v":10368,"vw":6.33062},{"c":6.34,"h":6.35,"l":6.34,"n":160,"o":6.35,"t":"2026-10-07T17:45:00Z","v":9075,"vw":6.346495},{"c":6.365,"h":6.39,"l":6.335,"n":195,"o":6.335,"t":"2026-10-07T18:00:00Z","v":13016,"vw":6.361145},{"c":6.37,"h":6.39,"l":6.37,"n":283,"o":6.38,"t":"2026-10-07T18:15:00Z","v":17835,"vw":6.380412},{"c":6.3696,"h":6.39,"l":6.345,"n":279,"o":6.375,"t":"2026-10-07T18:30:00Z","v":18253,"vw":6.36106},{"c":6.375,"h":6.38,"l":6.35,"n":171,"o":6.3601,"t":"2026-10-07T18:45:00Z","v":14960,"vw":6.363432},{"c":6.38,"h":6.3899,"l":6.37,"n":144,"o":6.375,"t":"2026-10-07T19:00:00Z","v":13333,"vw":6.37846},{"c":6.3892,"h":6.4,"l":6.38,"n":300,"o":6.38,"t":"2026-10-07T19:15:00Z","v":18609,"vw":6.388146},{"c":6.39,"h":6.4,"l":6.37,"n":387,"o":6.385,"t":"2026-10-07T19:30:00Z","v":23443,"vw":6.385716},{"c":6.43,"h":6.435,"l":6.3802,"n":896,"o":6.3802,"t":"2026-10-07T19:45:00Z","v":98575,"vw":6.415441},{"c":6.41,"h":6.44,"l":6.41,"n":21,"o":6.42,"t":"2026-10-07T20:00:00Z","v":62220,"vw":6.420033},{"c":6.46,"h":6.46,"l":6.46,"n":30,"o":6.46,"t":"2026-10-07T20:15:00Z","v":585,"vw":6.46},{"c":6.4699,"h":6.4699,"l":6.4699,"n":1,"o":6.4699,"t":"2026-10-07T20:30:00Z","v":150,"vw":6.4699},{"c":6.45,"h":6.45,"l":6.45,"n":2,"o":6.45,"t":"2026-10-07T21:00:00Z","v":156,"vw":6.45},{"c":6.3808,"h":6.3808,"l":6.3808,"n":1,"o":6.3808,"t":"2026-10-07T21:45:00Z","v":129,"vw":6.3808},{"c":6.41,"h":6.45,"l":6.33,"n":21,"o":6.45,"t":"2026-10-07T22:30:00Z","v":1773,"vw":6.353957},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-08T09:45:00Z","v":100,"vw":6.41},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-08T10:15:00Z","v":100,"vw":6.4},{"c":6.3,"h":6.3,"l":6.3,"n":3,"o":6.3,"t":"2026-10-08T11:15:00Z","v":5000,"vw":6.3},{"c":6.2,"h":6.31,"l":6.2,"n":8,"o":6.31,"t":"2026-10-08T11:30:00Z","v":3974,"vw":6.254002},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-08T11:45:00Z","v":400,"vw":6.22},{"c":6.34,"h":6.34,"l":6.34,"n":2,"o":6.34,"t":"2026-10-08T12:15:00Z","v":110,"vw":6.34},{"c":6.28,"h":6.28,"l":6.28,"n":3,"o":6.28,"t":"2026-10-08T12:45:00Z","v":944,"vw":6.28},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-08T13:15:00Z","v":350,"vw":6.33},{"c":6.35,"h":6.37,"l":6.32,"n":227,"o":6.33,"t":"2026-10-08T13:30:00Z","v":30411,"vw":6.335461},{"c":6.36,"h":6.38,"l":6.31,"n":286,"o":6.35,"t":"2026-10-08T13:45:00Z","v":42797,"vw":6.347379},{"c":6.375,"h":6.415,"l":6.36,"n":130,"o":6.36,"t":"2026-10-08T14:00:00Z","v":5490,"vw":6.39326},{"c":6.38,"h":6.39,"l":6.35,"n":224,"o":6.375,"t":"2026-10-08T14:15:00Z","v":11950,"vw":6.374549},{"c":6.285,"h":6.38,"l":6.27,"n":213,"o":6.36,"t":"2026-10-08T14:30:00Z","v":16538,"vw":6.31014},{"c":6.225,"h":6.2898,"l":6.2211,"n":272,"o":6.28,"t":"2026-10-08T14:45:00Z","v":21288,"vw":6.255036},{"c":6.16,"h":6.22,"l":6.121,"n":1131,"o":6.22,"t":"2026-10-08T15:00:00Z","v":180375,"vw":6.152265},{"c":6.11,"h":6.15,"l":6.11,"n":387,"o":6.15,"t":"2026-10-08T15:15:00Z","v":20496,"vw":6.121579},{"c":6.07,"h":6.1039,"l":6.062,"n":455,"o":6.1039,"t":"2026-10-08T15:30:00Z","v":30418,"vw":6.082247},{"c":6.075,"h":6.115,"l":6.07,"n":326,"o":6.08,"t":"2026-10-08T15:45:00Z","v":23763,"vw":6.09096},{"c":6.05,"h":6.105,"l":6.03,"n":401,"o":6.0775,"t":"2026-10-08T16:00:00Z","v":48372,"vw":6.064067},{"c":6.08,"h":6.145,"l":6.04,"n":399,"o":6.04,"t":"2026-10-08T16:15:00Z","v":23737,"vw":6.08983},{"c":6.06,"h":6.09,"l":6.045,"n":318,"o":6.08,"t":"2026-10-08T16:30:00Z","v":28056,"vw":6.0709},{"c":6.03,"h":6.065,"l":6,"n":459,"o":6.065,"t":"2026-10-08T16:45:00Z","v":31168,"vw":6.019478},{"c":6.01,"h":6.035,"l":5.97,"n":524,"o":6.03,"t":"2026-10-08T17:00:00Z","v":50843,"vw":5.993936},{"c":5.955,"h":6.02,"l":5.92,"n":432,"o":6.02,"t":"2026-10-08T17:15:00Z","v":24090,"vw":5.960368},{"c":6.01,"h":6.01,"l":5.95,"n":315,"o":5.95,"t":"2026-10-08T17:30:00Z","v":17171,"vw":5.969409},{"c":5.975,"h":6.01,"l":5.975,"n":349,"o":6.01,"t":"2026-10-08T17:45:00Z","v":16698,"vw":5.991289},{"c":5.955,"h":5.995,"l":5.95,"n":427,"o":5.975,"t":"2026-10-08T18:00:00Z","v":27870,"vw":5.968404},{"c":6.025,"h":6.03,"l":5.96,"n":373,"o":5.96,"t":"2026-10-08T18:15:00Z","v":24061,"vw":6.001872},{"c":6.025,"h":6.035,"l":6.005,"n":336,"o":6.025,"t":"2026-10-08T18:30:00Z","v":23596,"vw":6.021372},{"c":5.995,"h":6.05,"l":5.97,"n":418,"o":6.03,"t":"2026-10-08T18:45:00Z","v":26636,"vw":6.016813},{"c":5.965,"h":5.995,"l":5.96,"n":320,"o":5.98,"t":"2026-10-08T19:00:00Z","v":32869,"vw":5.976902},{"c":5.9918,"h":6.01,"l":5.95,"n":362,"o":5.96,"t":"2026-10-08T19:15:00Z","v":18652,"vw":5.982976},{"c":5.98,"h":6.015,"l":5.98,"n":605,"o":6,"t":"2026-10-08T19:30:00Z","v":68097,"vw":6.004999},{"c":6.01,"h":6.03,"l":5.97,"n":1388,"o":5.985,"t":"2026-10-08T19:45:00Z","v":102944,"vw":6.007197},{"c":6.13,"h":6.13,"l":6.01,"n":57,"o":6.01,"t":"2026-10-08T20:00:00Z","v":280299,"vw":6.010868},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-08T20:15:00Z","v":61728,"vw":6.01},{"c":6,"h":6.01,"l":6,"n":24,"o":6.01,"t":"2026-10-08T20:30:00Z","v":2000,"vw":6.002831},{"c":6.04,"h":6.04,"l":6.04,"n":6,"o":6.04,"t":"2026-10-08T20:45:00Z","v":472,"vw":6.04},{"c":6.02,"h":6.03,"l":6.02,"n":9,"o":6.03,"t":"2026-10-08T23:30:00Z","v":529,"vw":6.023306},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-08T23:45:00Z","v":100,"vw":6.01},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-09T11:45:00Z","v":100,"vw":6.1},{"c":6.1,"h":6.1,"l":6.09,"n":10,"o":6.09,"t":"2026-10-09T12:30:00Z","v":543,"vw":6.095417},{"c":6.1,"h":6.1,"l":6.03,"n":2,"o":6.03,"t":"2026-10-09T13:00:00Z","v":1550,"vw":6.04129},{"c":6.1,"h":6.1,"l":6.1,"n":5,"o":6.1,"t":"2026-10-09T13:15:00Z","v":204,"vw":6.1},{"c":6.09,"h":6.15,"l":5.94,"n":316,"o":6.13,"t":"2026-10-09T13:30:00Z","v":58064,"vw":6.026357},{"c":6.095,"h":6.12,"l":6.03,"n":141,"o":6.08,"t":"2026-10-09T13:45:00Z","v":13432,"vw":6.063198},{"c":6.1,"h":6.145,"l":6.08,"n":191,"o":6.12,"t":"2026-10-09T14:00:00Z","v":18886,"vw":6.112645},{"c":6.12,"h":6.12,"l":6.09,"n":122,"o":6.1,"t":"2026-10-09T14:15:00Z","v":9770,"vw":6.100891},{"c":6.1,"h":6.11,"l":6.07,"n":90,"o":6.11,"t":"2026-10-09T14:30:00Z","v":7432,"vw":6.089819},{"c":6.0816,"h":6.1,"l":6.0811,"n":162,"o":6.09,"t":"2026-10-09T14:45:00Z","v":8536,"vw":6.090374},{"c":6.08,"h":6.115,"l":6.06,"n":164,"o":6.0801,"t":"2026-10-09T15:00:00Z","v":8617,"vw":6.086976},{"c":6.065,"h":6.11,"l":6.065,"n":98,"o":6.0702,"t":"2026-10-09T15:15:00Z","v":9933,"vw":6.074372},{"c":6.07,"h":6.09,"l":6.06,"n":250,"o":6.07,"t":"2026-10-09T15:30:00Z","v":19920,"vw":6.077529},{"c":6.045,"h":6.08,"l":6.045,"n":309,"o":6.065,"t":"2026-10-09T15:45:00Z","v":32781,"vw":6.061875},{"c":6.04,"h":6.06,"l":6.03,"n":261,"o":6.04,"t":"2026-10-09T16:00:00Z","v":23687,"vw":6.046877},{"c":6.03,"h":6.05,"l":6.02,"n":124,"o":6.04,"t":"2026-10-09T16:15:00Z","v":7004,"vw":6.029541},{"c":6.0506,"h":6.06,"l":6.035,"n":126,"o":6.04,"t":"2026-10-09T16:30:00Z","v":9254,"vw":6.048217},{"c":6.03,"h":6.05,"l":6.03,"n":152,"o":6.05,"t":"2026-10-09T16:45:00Z","v":8851,"vw":6.036597},{"c":6.02,"h":6.035,"l":6.02,"n":58,"o":6.03,"t":"2026-10-09T17:00:00Z","v":4085,"vw":6.024591},{"c":6.025,"h":6.04,"l":6.01,"n":126,"o":6.015,"t":"2026-10-09T17:15:00Z","v":8026,"vw":6.018348},{"c":6.0599,"h":6.0599,"l":6.025,"n":155,"o":6.025,"t":"2026-10-09T17:30:00Z","v":13018,"vw":6.042722},{"c":6.095,"h":6.1,"l":6.0595,"n":95,"o":6.0595,"t":"2026-10-09T17:45:00Z","v":6015,"vw":6.075256},{"c":6.1,"h":6.11,"l":6.1,"n":85,"o":6.1,"t":"2026-10-09T18:00:00Z","v":5193,"vw":6.100378},{"c":6.109,"h":6.115,"l":6.095,"n":186,"o":6.1089,"t":"2026-10-09T18:15:00Z","v":13116,"vw":6.105018},{"c":6.1,"h":6.11,"l":6.085,"n":96,"o":6.105,"t":"2026-10-09T18:30:00Z","v":5933,"vw":6.097594},{"c":6.1,"h":6.1278,"l":6.095,"n":204,"o":6.095,"t":"2026-10-09T18:45:00Z","v":8755,"vw":6.112512},{"c":6.105,"h":6.115,"l":6.105,"n":156,"o":6.105,"t":"2026-10-09T19:00:00Z","v":8190,"vw":6.110953},{"c":6.07,"h":6.11,"l":6.07,"n":385,"o":6.1,"t":"2026-10-09T19:15:00Z","v":28259,"vw":6.090332},{"c":6.045,"h":6.07,"l":6.035,"n":222,"o":6.06,"t":"2026-10-09T19:30:00Z","v":12402,"vw":6.042011},{"c":6.075,"h":6.08,"l":6.035,"n":798,"o":6.05,"t":"2026-10-09T19:45:00Z","v":65946,"vw":6.055181},{"c":6.07,"h":6.07,"l":6.07,"n":9,"o":6.07,"t":"2026-10-09T20:00:00Z","v":49408,"vw":6.07},{"c":6.0546,"h":6.08,"l":6.0546,"n":2,"o":6.08,"t":"2026-10-09T22:30:00Z","v":400,"vw":6.070475},{"c":6.0508,"h":6.0508,"l":6.0508,"n":1,"o":6.0508,"t":"2026-10-09T22:45:00Z","v":300,"vw":6.0508},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-12T08:00:00Z","v":200,"vw":6.1},{"c":6.06,"h":6.06,"l":6.06,"n":5,"o":6.06,"t":"2026-10-12T09:15:00Z","v":504,"vw":6.06},{"c":6.0601,"h":6.0601,"l":6.06,"n":3,"o":6.06,"t":"2026-10-12T11:15:00Z","v":898,"vw":6.060042},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-12T11:30:00Z","v":100,"vw":6.06},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-10-12T12:00:00Z","v":3624,"vw":6.06},{"c":6.07,"h":6.07,"l":6.0179,"n":2,"o":6.0179,"t":"2026-10-12T12:15:00Z","v":250,"vw":6.03874},{"c":6.0699,"h":6.0699,"l":6.0699,"n":1,"o":6.0699,"t":"2026-10-12T12:30:00Z","v":1000,"vw":6.0699},{"c":5.93,"h":6.01,"l":5.84,"n":570,"o":6,"t":"2026-10-12T13:30:00Z","v":56589,"vw":5.910337},{"c":5.86,"h":5.92,"l":5.85,"n":177,"o":5.912,"t":"2026-10-12T13:45:00Z","v":15088,"vw":5.874226},{"c":5.882,"h":5.89,"l":5.82,"n":327,"o":5.85,"t":"2026-10-12T14:00:00Z","v":16436,"vw":5.857441},{"c":5.81,"h":5.89,"l":5.79,"n":358,"o":5.89,"t":"2026-10-12T14:15:00Z","v":24556,"vw":5.833711},{"c":5.77,"h":5.8,"l":5.77,"n":285,"o":5.79,"t":"2026-10-12T14:30:00Z","v":25014,"vw":5.789322},{"c":5.76,"h":5.78,"l":5.76,"n":253,"o":5.76,"t":"2026-10-12T14:45:00Z","v":15096,"vw":5.772107},{"c":5.761,"h":5.78,"l":5.75,"n":400,"o":5.75,"t":"2026-10-12T15:00:00Z","v":27426,"vw":5.764882},{"c":5.775,"h":5.79,"l":5.76,"n":275,"o":5.77,"t":"2026-10-12T15:15:00Z","v":16291,"vw":5.775505},{"c":5.7805,"h":5.805,"l":5.76,"n":346,"o":5.7734,"t":"2026-10-12T15:30:00Z","v":26535,"vw":5.780281},{"c":5.785,"h":5.79,"l":5.7805,"n":220,"o":5.785,"t":"2026-10-12T15:45:00Z","v":13891,"vw":5.786068},{"c":5.8001,"h":5.8137,"l":5.785,"n":224,"o":5.785,"t":"2026-10-12T16:00:00Z","v":19943,"vw":5.80589},{"c":5.79,"h":5.81,"l":5.79,"n":141,"o":5.805,"t":"2026-10-12T16:15:00Z","v":4563,"vw":5.804556},{"c":5.79,"h":5.805,"l":5.79,"n":87,"o":5.8,"t":"2026-10-12T16:30:00Z","v":4977,"vw":5.794881},{"c":5.77,"h":5.795,"l":5.7601,"n":225,"o":5.791,"t":"2026-10-12T16:45:00Z","v":15201,"vw":5.773694},{"c":5.79,"h":5.8,"l":5.76,"n":240,"o":5.76,"t":"2026-10-12T17:00:00Z","v":7026,"vw":5.782468},{"c":5.795,"h":5.8,"l":5.79,"n":181,"o":5.8,"t":"2026-10-12T17:15:00Z","v":11537,"vw":5.79559},{"c":5.7756,"h":5.8,"l":5.775,"n":191,"o":5.795,"t":"2026-10-12T17:30:00Z","v":8585,"vw":5.784812},{"c":5.775,"h":5.775,"l":5.765,"n":159,"o":5.7714,"t":"2026-10-12T17:45:00Z","v":5747,"vw":5.770387},{"c":5.7708,"h":5.78,"l":5.765,"n":229,"o":5.775,"t":"2026-10-12T18:00:00Z","v":9761,"vw":5.771796},{"c":5.7601,"h":5.77,"l":5.76,"n":176,"o":5.76,"t":"2026-10-12T18:15:00Z","v":7069,"vw":5.765999},{"c":5.765,"h":5.7655,"l":5.7614,"n":106,"o":5.765,"t":"2026-10-12T18:30:00Z","v":6399,"vw":5.764603},{"c":5.745,"h":5.76,"l":5.74,"n":370,"o":5.76,"t":"2026-10-12T18:45:00Z","v":25894,"vw":5.750215},{"c":5.74,"h":5.755,"l":5.74,"n":196,"o":5.745,"t":"2026-10-12T19:00:00Z","v":5602,"vw":5.74922},{"c":5.75,"h":5.7511,"l":5.74,"n":271,"o":5.745,"t":"2026-10-12T19:15:00Z","v":10516,"vw":5.748985},{"c":5.755,"h":5.77,"l":5.745,"n":428,"o":5.755,"t":"2026-10-12T19:30:00Z","v":27188,"vw":5.753831},{"c":5.725,"h":5.765,"l":5.72,"n":1156,"o":5.755,"t":"2026-10-12T19:45:00Z","v":69364,"vw":5.740702},{"c":5.73,"h":5.75,"l":5.73,"n":16,"o":5.73,"t":"2026-10-12T20:00:00Z","v":53939,"vw":5.730836},{"c":5.8014,"h":5.8014,"l":5.8014,"n":1,"o":5.8014,"t":"2026-10-12T20:30:00Z","v":500,"vw":5.8014},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-10-12T20:45:00Z","v":2325,"vw":5.7},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-12T22:00:00Z","v":100,"vw":5.75},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-12T22:15:00Z","v":2000,"vw":5.76},{"c":5.74,"h":5.74,"l":5.74,"n":3,"o":5.74,"t":"2026-10-13T10:00:00Z","v":195,"vw":5.74},{"c":5.75,"h":5.75,"l":5.75,"n":2,"o":5.75,"t":"2026-10-13T11:00:00Z","v":300,"vw":5.75},{"c":5.69,"h":5.7,"l":5.66,"n":10,"o":5.7,"t":"2026-10-13T12:00:00Z","v":972,"vw":5.687095},{"c":5.68,"h":5.7,"l":5.54,"n":649,"o":5.7,"t":"2026-10-13T13:30:00Z","v":78301,"vw":5.63564},{"c":5.61,"h":5.7,"l":5.61,"n":267,"o":5.685,"t":"2026-10-13T13:45:00Z","v":11897,"vw":5.649839},{"c":5.625,"h":5.65,"l":5.5837,"n":306,"o":5.61,"t":"2026-10-13T14:00:00Z","v":15026,"vw":5.609414},{"c":5.62,"h":5.66,"l":5.61,"n":301,"o":5.63,"t":"2026-10-13T14:15:00Z","v":18633,"vw":5.630506},{"c":5.61,"h":5.62,"l":5.595,"n":216,"o":5.61,"t":"2026-10-13T14:30:00Z","v":11798,"vw":5.606419},{"c":5.57,"h":5.61,"l":5.57,"n":267,"o":5.61,"t":"2026-10-13T14:45:00Z","v":10343,"vw":5.584655},{"c":5.5705,"h":5.5799,"l":5.56,"n":227,"o":5.57,"t":"2026-10-13T15:00:00Z","v":10902,"vw":5.571443},{"c":5.545,"h":5.5741,"l":5.535,"n":397,"o":5.5741,"t":"2026-10-13T15:15:00Z","v":46191,"vw":5.548313},{"c":5.51,"h":5.545,"l":5.51,"n":240,"o":5.545,"t":"2026-10-13T15:30:00Z","v":9114,"vw":5.527846},{"c":5.545,"h":5.55,"l":5.49,"n":487,"o":5.51,"t":"2026-10-13T15:45:00Z","v":59295,"vw":5.509889},{"c":5.58,"h":5.58,"l":5.55,"n":234,"o":5.55,"t":"2026-10-13T16:00:00Z","v":12826,"vw":5.565808},{"c":5.57,"h":5.58,"l":5.57,"n":174,"o":5.58,"t":"2026-10-13T16:15:00Z","v":11504,"vw":5.576279},{"c":5.62,"h":5.62,"l":5.575,"n":316,"o":5.575,"t":"2026-10-13T16:30:00Z","v":13481,"vw":5.597685},{"c":5.58,"h":5.615,"l":5.58,"n":204,"o":5.61,"t":"2026-10-13T16:45:00Z","v":11475,"vw":5.606371},{"c":5.5899,"h":5.5899,"l":5.57,"n":175,"o":5.58,"t":"2026-10-13T17:00:00Z","v":8050,"vw":5.580117},{"c":5.585,"h":5.59,"l":5.57,"n":161,"o":5.575,"t":"2026-10-13T17:15:00Z","v":8682,"vw":5.578424},{"c":5.59,"h":5.6153,"l":5.585,"n":237,"o":5.5861,"t":"2026-10-13T17:30:00Z","v":16030,"vw":5.599083},{"c":5.585,"h":5.6,"l":5.57,"n":149,"o":5.6,"t":"2026-10-13T17:45:00Z","v":7329,"vw":5.590833},{"c":5.635,"h":5.65,"l":5.59,"n":278,"o":5.59,"t":"2026-10-13T18:00:00Z","v":17778,"vw":5.632798},{"c":5.625,"h":5.635,"l":5.62,"n":206,"o":5.635,"t":"2026-10-13T18:15:00Z","v":9382,"vw":5.629515},{"c":5.605,"h":5.63,"l":5.6,"n":182,"o":5.63,"t":"2026-10-13T18:30:00Z","v":6983,"vw":5.610829},{"c":5.625,"h":5.635,"l":5.605,"n":156,"o":5.605,"t":"2026-10-13T18:45:00Z","v":11389,"vw":5.62343},{"c":5.655,"h":5.67,"l":5.625,"n":491,"o":5.625,"t":"2026-10-13T19:00:00Z","v":56161,"vw":5.643933},{"c":5.66,"h":5.67,"l":5.65,"n":382,"o":5.655,"t":"2026-10-13T19:15:00Z","v":26971,"vw":5.658711},{"c":5.67,"h":5.69,"l":5.655,"n":437,"o":5.655,"t":"2026-10-13T19:30:00Z","v":28219,"vw":5.671989},{"c":5.63,"h":5.67,"l":5.63,"n":882,"o":5.67,"t":"2026-10-13T19:45:00Z","v":64492,"vw":5.650865},{"c":5.5,"h":5.64,"l":5.5,"n":13,"o":5.64,"t":"2026-10-13T20:00:00Z","v":71907,"vw":5.639212},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-13T20:15:00Z","v":400,"vw":5.7},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-10-13T20:30:00Z","v":732,"vw":5.64},{"c":5.6993,"h":5.6993,"l":5.6942,"n":3,"o":5.6942,"t":"2026-10-13T23:15:00Z","v":1500,"vw":5.69762},{"c":5.68,"h":5.68,"l":5.63,"n":4,"o":5.63,"t":"2026-10-14T08:00:00Z","v":203,"vw":5.655},{"c":5.65,"h":5.65,"l":5.64,"n":10,"o":5.64,"t":"2026-10-14T11:00:00Z","v":1285,"vw":5.647736},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-14T11:15:00Z","v":180,"vw":5.65},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-14T12:15:00Z","v":600,"vw":5.69},{"c":5.595,"h":5.67,"l":5.5,"n":20,"o":5.67,"t":"2026-10-14T12:30:00Z","v":4299,"vw":5.598168},{"c":5.5,"h":5.565,"l":5.5,"n":18,"o":5.5,"t":"2026-10-14T12:45:00Z","v":2455,"vw":5.522729},{"c":5.5,"h":5.55,"l":5.5,"n":34,"o":5.55,"t":"2026-10-14T13:00:00Z","v":2099,"vw":5.525391},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-14T13:15:00Z","v":202,"vw":5.5},{"c":5.43,"h":5.575,"l":5.42,"n":402,"o":5.51,"t":"2026-10-14T13:30:00Z","v":48061,"vw":5.488683},{"c":5.31,"h":5.46,"l":5.31,"n":230,"o":5.4497,"t":"2026-10-14T13:45:00Z","v":15022,"vw":5.397805},{"c":5.33,"h":5.34,"l":5.28,"n":297,"o":5.3064,"t":"2026-10-14T14:00:00Z","v":23919,"vw":5.312976},{"c":5.34,"h":5.37,"l":5.32,"n":359,"o":5.34,"t":"2026-10-14T14:15:00Z","v":34646,"vw":5.350184},{"c":5.37,"h":5.37,"l":5.33,"n":170,"o":5.3325,"t":"2026-10-14T14:30:00Z","v":10829,"vw":5.348254},{"c":5.39,"h":5.4,"l":5.34,"n":413,"o":5.36,"t":"2026-10-14T14:45:00Z","v":41565,"vw":5.362079},{"c":5.33,"h":5.385,"l":5.322,"n":274,"o":5.385,"t":"2026-10-14T15:00:00Z","v":21105,"vw":5.346308},{"c":5.31,"h":5.325,"l":5.3,"n":250,"o":5.32,"t":"2026-10-14T15:15:00Z","v":24496,"vw":5.306918},{"c":5.255,"h":5.3,"l":5.25,"n":330,"o":5.3,"t":"2026-10-14T15:30:00Z","v":23414,"vw":5.275288},{"c":5.245,"h":5.268,"l":5.23,"n":305,"o":5.26,"t":"2026-10-14T15:45:00Z","v":17653,"vw":5.249188},{"c":5.17,"h":5.245,"l":5.1651,"n":412,"o":5.245,"t":"2026-10-14T16:00:00Z","v":30161,"vw":5.216142},{"c":5.17,"h":5.18,"l":5.161,"n":290,"o":5.17,"t":"2026-10-14T16:15:00Z","v":28428,"vw":5.170649},{"c":5.17,"h":5.19,"l":5.1618,"n":362,"o":5.18,"t":"2026-10-14T16:30:00Z","v":18222,"vw":5.178923},{"c":5.17,"h":5.18,"l":5.155,"n":242,"o":5.1721,"t":"2026-10-14T16:45:00Z","v":15308,"vw":5.164111},{"c":5.1364,"h":5.18,"l":5.12,"n":311,"o":5.18,"t":"2026-10-14T17:00:00Z","v":22197,"vw":5.142947},{"c":5.12,"h":5.15,"l":5.12,"n":343,"o":5.1322,"t":"2026-10-14T17:15:00Z","v":28714,"vw":5.133594},{"c":5.12,"h":5.13,"l":5.11,"n":326,"o":5.1299,"t":"2026-10-14T17:30:00Z","v":22110,"vw":5.117834},{"c":5.075,"h":5.11,"l":5.07,"n":326,"o":5.11,"t":"2026-10-14T17:45:00Z","v":23285,"vw":5.091132},{"c":5.11,"h":5.115,"l":5.075,"n":387,"o":5.075,"t":"2026-10-14T18:00:00Z","v":35691,"vw":5.092623},{"c":5.12,"h":5.12,"l":5.085,"n":262,"o":5.1,"t":"2026-10-14T18:15:00Z","v":13445,"vw":5.092406},{"c":5.105,"h":5.12,"l":5.1,"n":118,"o":5.12,"t":"2026-10-14T18:30:00Z","v":5652,"vw":5.110584},{"c":5.105,"h":5.1091,"l":5.1,"n":113,"o":5.105,"t":"2026-10-14T18:45:00Z","v":4556,"vw":5.106032},{"c":5.091,"h":5.11,"l":5.09,"n":117,"o":5.1,"t":"2026-10-14T19:00:00Z","v":6663,"vw":5.099114},{"c":5.046,"h":5.095,"l":5.04,"n":433,"o":5.09,"t":"2026-10-14T19:15:00Z","v":39936,"vw":5.062699},{"c":5.075,"h":5.085,"l":5.045,"n":734,"o":5.045,"t":"2026-10-14T19:30:00Z","v":52802,"vw":5.064274},{"c":5.07,"h":5.08,"l":5.05,"n":1364,"o":5.075,"t":"2026-10-14T19:45:00Z","v":96573,"vw":5.066673},{"c":5.07,"h":5.07,"l":5.07,"n":10,"o":5.07,"t":"2026-10-14T20:00:00Z","v":66279,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-14T20:15:00Z","v":124169,"vw":5.07},{"c":5.0503,"h":5.0503,"l":5.0503,"n":1,"o":5.0503,"t":"2026-10-14T21:30:00Z","v":600,"vw":5.0503},{"c":5.14,"h":5.14,"l":5.05,"n":5,"o":5.05,"t":"2026-10-14T21:45:00Z","v":792,"vw":5.072763},{"c":5.08,"h":5.0877,"l":5.08,"n":8,"o":5.08,"t":"2026-10-14T22:45:00Z","v":2885,"vw":5.082952},{"c":5.0105,"h":5.02,"l":5.0105,"n":49,"o":5.02,"t":"2026-10-14T23:45:00Z","v":6495,"vw":5.016353},{"c":5.01,"h":5.08,"l":5.01,"n":8,"o":5.06,"t":"2026-10-15T08:00:00Z","v":4316,"vw":5.050682},{"c":5,"h":5.01,"l":5,"n":23,"o":5.01,"t":"2026-10-15T08:15:00Z","v":1528,"vw":5.00518},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-15T09:00:00Z","v":308,"vw":4.97},{"c":4.89,"h":4.95,"l":4.88,"n":9,"o":4.88,"t":"2026-10-15T09:30:00Z","v":4530,"vw":4.906963},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-15T10:15:00Z","v":308,"vw":4.92},{"c":5.01,"h":5.01,"l":4.99,"n":12,"o":4.99,"t":"2026-10-15T11:00:00Z","v":2829,"vw":4.999645},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-15T11:15:00Z","v":100,"vw":5.04},{"c":5.01,"h":5.05,"l":5.005,"n":10,"o":5.05,"t":"2026-10-15T11:30:00Z","v":2859,"vw":5.011022},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-15T11:45:00Z","v":625,"vw":5.09},{"c":5,"h":5.005,"l":5,"n":11,"o":5.005,"t":"2026-10-15T12:00:00Z","v":2412,"vw":5.000216},{"c":4.99,"h":5,"l":4.99,"n":5,"o":5,"t":"2026-10-15T12:15:00Z","v":500,"vw":4.9925},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-15T12:30:00Z","v":120,"vw":4.99},{"c":4.92,"h":4.92,"l":4.91,"n":28,"o":4.92,"t":"2026-10-15T12:45:00Z","v":7075,"vw":4.919467},{"c":4.91,"h":4.91,"l":4.9,"n":2,"o":4.9,"t":"2026-10-15T13:00:00Z","v":620,"vw":4.901935},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-15T13:15:00Z","v":101,"vw":4.97},{"c":4.94,"h":5,"l":4.87,"n":877,"o":4.94,"t":"2026-10-15T13:30:00Z","v":106851,"vw":4.916959},{"c":4.9001,"h":5.0361,"l":4.89,"n":759,"o":4.93,"t":"2026-10-15T13:45:00Z","v":58447,"vw":4.951951},{"c":5.11,"h":5.135,"l":4.9,"n":856,"o":4.9,"t":"2026-10-15T14:00:00Z","v":80273,"vw":5.046473},{"c":5.18,"h":5.2098,"l":5.095,"n":735,"o":5.12,"t":"2026-10-15T14:15:00Z","v":81068,"vw":5.162681},{"c":5.18,"h":5.19,"l":5.13,"n":591,"o":5.185,"t":"2026-10-15T14:30:00Z","v":34816,"vw":5.156185},{"c":5.19,"h":5.2088,"l":5.14,"n":601,"o":5.1789,"t":"2026-10-15T14:45:00Z","v":39331,"vw":5.165619},{"c":5.255,"h":5.27,"l":5.17,"n":405,"o":5.19,"t":"2026-10-15T15:00:00Z","v":21551,"vw":5.218922},{"c":5.2201,"h":5.28,"l":5.2201,"n":476,"o":5.255,"t":"2026-10-15T15:15:00Z","v":34528,"vw":5.246675},{"c":5.21,"h":5.25,"l":5.2,"n":386,"o":5.24,"t":"2026-10-15T15:30:00Z","v":17722,"vw":5.231553},{"c":5.195,"h":5.2088,"l":5.175,"n":347,"o":5.205,"t":"2026-10-15T15:45:00Z","v":19516,"vw":5.186697},{"c":5.16,"h":5.195,"l":5.155,"n":420,"o":5.19,"t":"2026-10-15T16:00:00Z","v":47643,"vw":5.165705},{"c":5.165,"h":5.17,"l":5.16,"n":224,"o":5.165,"t":"2026-10-15T16:15:00Z","v":13886,"vw":5.165158},{"c":5.17,"h":5.175,"l":5.15,"n":398,"o":5.165,"t":"2026-10-15T16:30:00Z","v":17536,"vw":5.163561},{"c":5.155,"h":5.17,"l":5.135,"n":256,"o":5.17,"t":"2026-10-15T16:45:00Z","v":12701,"vw":5.150465},{"c":5.175,"h":5.18,"l":5.1401,"n":221,"o":5.155,"t":"2026-10-15T17:00:00Z","v":13260,"vw":5.162705},{"c":5.18,"h":5.195,"l":5.1703,"n":308,"o":5.1703,"t":"2026-10-15T17:15:00Z","v":15981,"vw":5.184505},{"c":5.21,"h":5.215,"l":5.175,"n":262,"o":5.175,"t":"2026-10-15T17:30:00Z","v":11787,"vw":5.197415},{"c":5.195,"h":5.225,"l":5.1925,"n":261,"o":5.21,"t":"2026-10-15T17:45:00Z","v":12487,"vw":5.211681},{"c":5.25,"h":5.26,"l":5.2,"n":372,"o":5.2,"t":"2026-10-15T18:00:00Z","v":23961,"vw":5.228121},{"c":5.24,"h":5.255,"l":5.235,"n":254,"o":5.25,"t":"2026-10-15T18:15:00Z","v":11833,"vw":5.243963},{"c":5.265,"h":5.28,"l":5.245,"n":336,"o":5.245,"t":"2026-10-15T18:30:00Z","v":27587,"vw":5.264629},{"c":5.29,"h":5.3,"l":5.27,"n":178,"o":5.27,"t":"2026-10-15T18:45:00Z","v":10396,"vw":5.287362},{"c":5.355,"h":5.355,"l":5.295,"n":369,"o":5.295,"t":"2026-10-15T19:00:00Z","v":15826,"vw":5.316582},{"c":5.37,"h":5.4,"l":5.355,"n":489,"o":5.355,"t":"2026-10-15T19:15:00Z","v":33847,"vw":5.377645},{"c":5.385,"h":5.42,"l":5.36,"n":744,"o":5.36,"t":"2026-10-15T19:30:00Z","v":62780,"vw":5.401408},{"c":5.345,"h":5.395,"l":5.34,"n":1286,"o":5.39,"t":"2026-10-15T19:45:00Z","v":90599,"vw":5.367876},{"c":5.4521,"h":5.4521,"l":5.35,"n":9,"o":5.35,"t":"2026-10-15T20:00:00Z","v":75271,"vw":5.350814},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-15T20:30:00Z","v":601,"vw":5.35},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-15T21:30:00Z","v":400,"vw":5.38},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-15T21:45:00Z","v":100,"vw":5.2},{"c":5.4,"h":5.4,"l":5.2,"n":2,"o":5.2,"t":"2026-10-15T22:30:00Z","v":250,"vw":5.32},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-10-15T23:30:00Z","v":320,"vw":5.48},{"c":5.35,"h":5.4358,"l":5.32,"n":3,"o":5.4358,"t":"2026-10-16T08:00:00Z","v":770,"vw":5.383436},{"c":5.3,"h":5.35,"l":5.3,"n":8,"o":5.35,"t":"2026-10-16T11:45:00Z","v":5135,"vw":5.311681},{"c":5.27,"h":5.27,"l":5.17,"n":6,"o":5.25,"t":"2026-10-16T12:00:00Z","v":978,"vw":5.206135},{"c":5.32,"h":5.47,"l":5.2,"n":4,"o":5.2,"t":"2026-10-16T12:15:00Z","v":841,"vw":5.314792},{"c":5.27,"h":5.27,"l":5.26,"n":6,"o":5.26,"t":"2026-10-16T13:15:00Z","v":278,"vw":5.265},{"c":5.3386,"h":5.34,"l":5.19,"n":509,"o":5.32,"t":"2026-10-16T13:30:00Z","v":67513,"vw":5.272546},{"c":5.31,"h":5.39,"l":5.27,"n":272,"o":5.36,"t":"2026-10-16T13:45:00Z","v":35138,"vw":5.342974},{"c":5.35,"h":5.39,"l":5.31,"n":333,"o":5.31,"t":"2026-10-16T14:00:00Z","v":21835,"vw":5.364786},{"c":5.392,"h":5.42,"l":5.34,"n":187,"o":5.34,"t":"2026-10-16T14:15:00Z","v":13256,"vw":5.379786},{"c":5.41,"h":5.42,"l":5.37,"n":292,"o":5.41,"t":"2026-10-16T14:30:00Z","v":17151,"vw":5.388864},{"c":5.37,"h":5.42,"l":5.37,"n":279,"o":5.41,"t":"2026-10-16T14:45:00Z","v":11854,"vw":5.394239},{"c":5.315,"h":5.37,"l":5.295,"n":537,"o":5.37,"t":"2026-10-16T15:00:00Z","v":32498,"vw":5.322308},{"c":5.28,"h":5.33,"l":5.275,"n":372,"o":5.315,"t":"2026-10-16T15:15:00Z","v":21192,"vw":5.299198},{"c":5.3,"h":5.33,"l":5.289,"n":201,"o":5.29,"t":"2026-10-16T15:30:00Z","v":9633,"vw":5.30892},{"c":5.25,"h":5.3,"l":5.235,"n":499,"o":5.3,"t":"2026-10-16T15:45:00Z","v":27802,"vw":5.263845},{"c":5.28,"h":5.28,"l":5.23,"n":367,"o":5.25,"t":"2026-10-16T16:00:00Z","v":19149,"vw":5.254283},{"c":5.261,"h":5.29,"l":5.26,"n":359,"o":5.28,"t":"2026-10-16T16:15:00Z","v":15955,"vw":5.27799},{"c":5.26,"h":5.26,"l":5.245,"n":258,"o":5.26,"t":"2026-10-16T16:30:00Z","v":8309,"vw":5.25533},{"c":5.2672,"h":5.27,"l":5.24,"n":245,"o":5.265,"t":"2026-10-16T16:45:00Z","v":11834,"vw":5.257576},{"c":5.235,"h":5.2713,"l":5.23,"n":299,"o":5.27,"t":"2026-10-16T17:00:00Z","v":12645,"vw":5.251829},{"c":5.2662,"h":5.2662,"l":5.225,"n":294,"o":5.24,"t":"2026-10-16T17:15:00Z","v":11705,"vw":5.246266},{"c":5.29,"h":5.305,"l":5.26,"n":467,"o":5.27,"t":"2026-10-16T17:30:00Z","v":27024,"vw":5.277313},{"c":5.225,"h":5.28,"l":5.225,"n":226,"o":5.28,"t":"2026-10-16T17:45:00Z","v":9489,"vw":5.255299},{"c":5.195,"h":5.225,"l":5.18,"n":486,"o":5.225,"t":"2026-10-16T18:00:00Z","v":49705,"vw":5.200318},{"c":5.19,"h":5.2,"l":5.18,"n":197,"o":5.2,"t":"2026-10-16T18:15:00Z","v":8899,"vw":5.187798},{"c":5.18,"h":5.185,"l":5.175,"n":210,"o":5.18,"t":"2026-10-16T18:30:00Z","v":8091,"vw":5.179858},{"c":5.165,"h":5.18,"l":5.155,"n":238,"o":5.18,"t":"2026-10-16T18:45:00Z","v":9465,"vw":5.16677},{"c":5.21,"h":5.21,"l":5.145,"n":391,"o":5.16,"t":"2026-10-16T19:00:00Z","v":21662,"vw":5.165159},{"c":5.22,"h":5.22,"l":5.185,"n":530,"o":5.205,"t":"2026-10-16T19:15:00Z","v":48769,"vw":5.202936},{"c":5.192,"h":5.235,"l":5.192,"n":534,"o":5.23,"t":"2026-10-16T19:30:00Z","v":28144,"vw":5.220124},{"c":5.215,"h":5.22,"l":5.18,"n":1335,"o":5.2,"t":"2026-10-16T19:45:00Z","v":105350,"vw":5.201347},{"c":5.3,"h":5.3,"l":5.21,"n":23,"o":5.21,"t":"2026-10-16T20:00:00Z","v":66148,"vw":5.210347},{"c":5.15,"h":5.15,"l":5.15,"n":6,"o":5.15,"t":"2026-10-16T23:15:00Z","v":299,"vw":5.15},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-16T23:30:00Z","v":200,"vw":5.21},{"c":5.21,"h":5.21,"l":5.21,"n":5,"o":5.21,"t":"2026-10-16T23:45:00Z","v":488,"vw":5.21},{"c":5.2,"h":5.27,"l":5.2,"n":2,"o":5.27,"t":"2026-10-19T09:00:00Z","v":1600,"vw":5.213519},{"c":5.24,"h":5.24,"l":5.24,"n":3,"o":5.24,"t":"2026-10-19T09:15:00Z","v":1800,"vw":5.24},{"c":5.3,"h":5.3,"l":5.28,"n":8,"o":5.28,"t":"2026-10-19T12:45:00Z","v":3289,"vw":5.288912},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-19T13:00:00Z","v":100,"vw":5.21},{"c":5.31,"h":5.33,"l":5.31,"n":12,"o":5.32,"t":"2026-10-19T13:15:00Z","v":1264,"vw":5.321275},{"c":5.25,"h":5.3548,"l":5.2101,"n":401,"o":5.33,"t":"2026-10-19T13:30:00Z","v":57142,"vw":5.287491},{"c":5.2,"h":5.2884,"l":5.2,"n":216,"o":5.25,"t":"2026-10-19T13:45:00Z","v":25274,"vw":5.246246},{"c":5.21,"h":5.21,"l":5.11,"n":366,"o":5.21,"t":"2026-10-19T14:00:00Z","v":38547,"vw":5.141533},{"c":5.185,"h":5.23,"l":5.18,"n":508,"o":5.215,"t":"2026-10-19T14:15:00Z","v":34751,"vw":5.206608},{"c":5.21,"h":5.22,"l":5.155,"n":377,"o":5.185,"t":"2026-10-19T14:30:00Z","v":29806,"vw":5.166857},{"c":5.195,"h":5.23,"l":5.19,"n":315,"o":5.22,"t":"2026-10-19T14:45:00Z","v":18175,"vw":5.208656},{"c":5.235,"h":5.24,"l":5.185,"n":260,"o":5.195,"t":"2026-10-19T15:00:00Z","v":16954,"vw":5.209464},{"c":5.23,"h":5.235,"l":5.21,"n":191,"o":5.235,"t":"2026-10-19T15:15:00Z","v":11457,"vw":5.221611},{"c":5.21,"h":5.25,"l":5.21,"n":201,"o":5.235,"t":"2026-10-19T15:30:00Z","v":12782,"vw":5.232363},{"c":5.23,"h":5.235,"l":5.215,"n":161,"o":5.215,"t":"2026-10-19T15:45:00Z","v":12560,"vw":5.226022},{"c":5.195,"h":5.23,"l":5.195,"n":199,"o":5.23,"t":"2026-10-19T16:00:00Z","v":16477,"vw":5.216857},{"c":5.245,"h":5.245,"l":5.2,"n":278,"o":5.2,"t":"2026-10-19T16:15:00Z","v":69474,"vw":5.211007},{"c":5.265,"h":5.27,"l":5.24,"n":246,"o":5.245,"t":"2026-10-19T16:30:00Z","v":14046,"vw":5.25367},{"c":5.255,"h":5.27,"l":5.255,"n":190,"o":5.265,"t":"2026-10-19T16:45:00Z","v":18745,"vw":5.261642},{"c":5.235,"h":5.25,"l":5.235,"n":49,"o":5.25,"t":"2026-10-19T17:00:00Z","v":2636,"vw":5.244569},{"c":5.295,"h":5.295,"l":5.235,"n":230,"o":5.235,"t":"2026-10-19T17:15:00Z","v":19614,"vw":5.258043},{"c":5.29,"h":5.3,"l":5.28,"n":212,"o":5.29,"t":"2026-10-19T17:30:00Z","v":15419,"vw":5.291892},{"c":5.27,"h":5.28,"l":5.255,"n":203,"o":5.28,"t":"2026-10-19T17:45:00Z","v":15730,"vw":5.267843},{"c":5.2689,"h":5.28,"l":5.255,"n":208,"o":5.27,"t":"2026-10-19T18:00:00Z","v":19669,"vw":5.266743},{"c":5.245,"h":5.27,"l":5.24,"n":167,"o":5.27,"t":"2026-10-19T18:15:00Z","v":16812,"vw":5.256743},{"c":5.25,"h":5.26,"l":5.24,"n":196,"o":5.245,"t":"2026-10-19T18:30:00Z","v":14251,"vw":5.251375},{"c":5.285,"h":5.285,"l":5.25,"n":355,"o":5.26,"t":"2026-10-19T18:45:00Z","v":29303,"vw":5.260288},{"c":5.315,"h":5.33,"l":5.29,"n":273,"o":5.29,"t":"2026-10-19T19:00:00Z","v":33935,"vw":5.315314},{"c":5.355,"h":5.3811,"l":5.32,"n":545,"o":5.32,"t":"2026-10-19T19:15:00Z","v":39916,"vw":5.362689},{"c":5.39,"h":5.4,"l":5.355,"n":360,"o":5.355,"t":"2026-10-19T19:30:00Z","v":21871,"vw":5.380776},{"c":5.4,"h":5.41,"l":5.37,"n":1150,"o":5.39,"t":"2026-10-19T19:45:00Z","v":71924,"vw":5.39272},{"c":5.45,"h":5.46,"l":5.41,"n":14,"o":5.41,"t":"2026-10-19T20:00:00Z","v":58670,"vw":5.410931},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-19T20:15:00Z","v":1000,"vw":5.45},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-19T20:45:00Z","v":108,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-19T23:30:00Z","v":341,"vw":5.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":20.619868423853788,"iv":2.702828746221561,"gamma":0.04149157754368738,"theta":-0.011837157709740876,"vega":0.0027616728859901052,"rho":0.0003299918791386091,"breakevenPct":288.2218396982016},{"delta":0.15,"premium":0.10488376636061732,"strike":7.4804649345575305,"iv":0.9606897050205119,"gamma":0.15372049228364915,"theta":-0.005621097870677867,"vega":0.003616409454971674,"rho":0.0006030166535380575,"breakevenPct":41.782218708750435},{"delta":0.2,"premium":0.16593084586833368,"strike":7.236276616526665,"iv":0.9518110177769096,"gamma":0.16522664582926352,"theta":-0.005884821254151201,"vega":0.003821527642117601,"rho":0.0007796233949119177,"breakevenPct":38.359017988691576},{"delta":0.25,"premium":0.22697792537605002,"strike":6.9920882984957995,"iv":0.9429323305333073,"gamma":0.1767327993748779,"theta":-0.006148544637624536,"vega":0.004026645829263528,"rho":0.0009562301362857778,"breakevenPct":34.93581726863271},{"delta":0.3,"premium":0.28802500488376637,"strike":6.747899980464934,"iv":0.9340536432897051,"gamma":0.18823895292049228,"theta":-0.0064122680210978705,"vega":0.004231764016409455,"rho":0.001132836877659638,"breakevenPct":31.512616548573853},{"delta":0.35,"premium":0.34907208439148274,"strike":6.503711662434069,"iv":0.9251749560461028,"gamma":0.19974510646610666,"theta":-0.006675991404571206,"vega":0.004436882203555382,"rho":0.001309443619033498,"breakevenPct":28.089415828514994},{"delta":0.4,"premium":0.4101191638991991,"strike":6.2595233444032035,"iv":0.9162962688025005,"gamma":0.21125126001172104,"theta":-0.00693971478804454,"vega":0.004642000390701308,"rho":0.001486050360407358,"breakevenPct":24.66621510845613},{"delta":0.45,"premium":0.4711662434069155,"strike":6.015335026372338,"iv":0.9074175815588983,"gamma":0.22275741355733542,"theta":-0.007203438171517875,"vega":0.004847118577847236,"rho":0.0016626571017812185,"breakevenPct":21.243014388397267},{"delta":0.5,"premium":0.5322133229146317,"strike":5.7711467083414725,"iv":0.898538894315296,"gamma":0.2342635671029498,"theta":-0.007467161554991209,"vega":0.0050522367649931624,"rho":0.0018392638431550784,"breakevenPct":17.81981366833841},{"delta":0.55,"premium":0.5932604024223481,"strike":5.526958390310607,"iv":0.8896602070716937,"gamma":0.24576972064856417,"theta":-0.007730884938464544,"vega":0.0052573549521390895,"rho":0.0020158705845289386,"breakevenPct":14.396612948279547},{"delta":0.6,"premium":0.6543074819300644,"strike":5.282770072279742,"iv":0.8807815198280915,"gamma":0.2572758741941785,"theta":-0.007994608321937878,"vega":0.0054624731392850165,"rho":0.0021924773259027986,"breakevenPct":10.973412228220688},{"delta":0.65,"premium":0.7153545614377808,"strike":5.038581754248877,"iv":0.8719028325844892,"gamma":0.26878202773979293,"theta":-0.008258331705411213,"vega":0.005667591326430944,"rho":0.0023690840672766587,"breakevenPct":7.550211508161823}],"put":[{"delta":0.1,"premium":0.09224938063998822,"strike":3.111358005818075,"iv":1.307034322518579,"gamma":0.09277126477375902,"theta":-0.0032386968770946514,"vega":0.0020721930555978835,"rho":-0.0005539040605705918,"breakevenPct":43.568063080783425},{"delta":0.15,"premium":0.13665951731378295,"strike":3.5150865210343905,"iv":1.1918281826043895,"gamma":0.1378821530222073,"theta":-0.003999984419400198,"vega":0.0028476968915111195,"rho":-0.0008293840243628011,"breakevenPct":36.851831706156865},{"delta":0.2,"premium":0.18106965398757768,"strike":3.918815036250707,"iv":1.0766220426901998,"gamma":0.18299304127065558,"theta":-0.0047612719617057455,"vega":0.0036232007274243556,"rho":-0.0011048639881550107,"breakevenPct":30.135600331530295},{"delta":0.25,"premium":0.22547979066137241,"strike":4.322543551467022,"iv":0.9614159027760102,"gamma":0.22810392951910383,"theta":-0.005522559504011293,"vega":0.004398704563337591,"rho":-0.0013803439519472199,"breakevenPct":23.419368956903735},{"delta":0.3,"premium":0.26988992733516715,"strike":4.726272066683338,"iv":0.8462097628618205,"gamma":0.27321481776755213,"theta":-0.00628384704631684,"vega":0.005174208399250826,"rho":-0.0016558239157394294,"breakevenPct":16.703137582277172},{"delta":0.35,"premium":1.147449684198387,"strike":5.830833023723908,"iv":0.9768528580354695,"gamma":0.2899149474288314,"theta":-0.008668495933685901,"vega":0.005715004800040245,"rho":-0.002651936460936954,"breakevenPct":12.460124494850053},{"delta":0.4,"premium":3.779281001584684,"strike":8.41105980547518,"iv":1.62515365938786,"gamma":0.24679366615191028,"theta":-0.01447127833643715,"vega":0.005761603557929204,"rho":-0.005165405807975487,"breakevenPct":13.424695254383243},{"delta":0.45,"premium":6.411112318970978,"strike":10.99128658722645,"iv":2.2734544607402496,"gamma":0.20367238487498918,"theta":-0.02027406073918839,"vega":0.005808202315818164,"rho":-0.007678875155014018,"breakevenPct":14.389266013916433},{"delta":0.5,"premium":9.042943636357272,"strike":13.571513368977717,"iv":2.921755262092639,"gamma":0.1605511035980681,"theta":-0.026076843141939636,"vega":0.0058548010737071235,"rho":-0.010192344502052548,"breakevenPct":15.353836773449622},{"delta":0.55,"premium":11.67477495374357,"strike":16.15174015072899,"iv":3.5700560634450293,"gamma":0.11742982232114696,"theta":-0.031879625544690884,"vega":0.0059013998315960835,"rho":-0.01270581384909108,"breakevenPct":16.318407532982814},{"delta":0.6,"premium":14.30660627112986,"strike":18.731966932480255,"iv":4.218356864797418,"gamma":0.07430854104422593,"theta":-0.03768240794744212,"vega":0.005947998589485043,"rho":-0.015219283196129607,"breakevenPct":17.282978292516002},{"delta":0.65,"premium":19.363481703903492,"strike":23.829793410634217,"iv":4.664847766325946,"gamma":0.05161360794658045,"theta":-0.04049687705978795,"vega":0.0057363313895179725,"rho":-0.019840815926938097,"breakevenPct":16.517538191949036},{"delta":0.7,"premium":15.982122126109825,"strike":20.62976857360551,"iv":3.950273389041685,"gamma":0.059802266686094695,"theta":-0.03282081638732626,"vega":0.005195418069235376,"rho":-0.01713749132760336,"breakevenPct":13.128103785127347},{"delta":0.75,"premium":12.600762548316151,"strike":17.429743736576796,"iv":3.235699011757422,"gamma":0.06799092542560894,"theta":-0.025144755714864547,"vega":0.004654504748952779,"rho":-0.014434166728268614,"breakevenPct":9.738669378305651},{"delta":0.8,"premium":9.219402970522475,"strike":14.229718899548084,"iv":2.5211246344731597,"gamma":0.0761795841651232,"theta":-0.017468695042402834,"vega":0.0041135914286701825,"rho":-0.011730842128933869,"breakevenPct":6.349234971483954},{"delta":0.85,"premium":5.838043392728807,"strike":11.029694062519376,"iv":1.8065502571888983,"gamma":0.08436824290463744,"theta":-0.009792634369941135,"vega":0.003572678108387586,"rho":-0.009027517529599129,"breakevenPct":2.959800564662263},{"delta":0.9,"premium":9.091147240458389,"strike":14.37242301035484,"iv":2.0775770357183734,"gamma":0.054381223654955096,"theta":-0.007476149196132284,"vega":0.002757000019094575,"rho":-0.012081992687944267,"breakevenPct":1.284565048664441}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":20.619868423853788,"iv":2.702828746221561,"gamma":0.04149157754368738,"theta":-0.011837157709740876,"vega":0.0027616728859901052,"rho":0.0003299918791386091,"breakevenPct":288.2218396982016},{"delta":0.15,"premium":0.10488376636061732,"strike":7.4804649345575305,"iv":0.9606897050205119,"gamma":0.15372049228364915,"theta":-0.005621097870677867,"vega":0.003616409454971674,"rho":0.0006030166535380575,"breakevenPct":41.782218708750435},{"delta":0.2,"premium":0.16593084586833368,"strike":7.236276616526665,"iv":0.9518110177769096,"gamma":0.16522664582926352,"theta":-0.005884821254151201,"vega":0.003821527642117601,"rho":0.0007796233949119177,"breakevenPct":38.359017988691576},{"delta":0.25,"premium":0.22697792537605002,"strike":6.9920882984957995,"iv":0.9429323305333073,"gamma":0.1767327993748779,"theta":-0.006148544637624536,"vega":0.004026645829263528,"rho":0.0009562301362857778,"breakevenPct":34.93581726863271},{"delta":0.3,"premium":0.28802500488376637,"strike":6.747899980464934,"iv":0.9340536432897051,"gamma":0.18823895292049228,"theta":-0.0064122680210978705,"vega":0.004231764016409455,"rho":0.001132836877659638,"breakevenPct":31.512616548573853},{"delta":0.35,"premium":0.34907208439148274,"strike":6.503711662434069,"iv":0.9251749560461028,"gamma":0.19974510646610666,"theta":-0.006675991404571206,"vega":0.004436882203555382,"rho":0.001309443619033498,"breakevenPct":28.089415828514994},{"delta":0.4,"premium":0.4101191638991991,"strike":6.2595233444032035,"iv":0.9162962688025005,"gamma":0.21125126001172104,"theta":-0.00693971478804454,"vega":0.004642000390701308,"rho":0.001486050360407358,"breakevenPct":24.66621510845613},{"delta":0.45,"premium":0.4711662434069155,"strike":6.015335026372338,"iv":0.9074175815588983,"gamma":0.22275741355733542,"theta":-0.007203438171517875,"vega":0.004847118577847236,"rho":0.0016626571017812185,"breakevenPct":21.243014388397267},{"delta":0.5,"premium":0.5322133229146317,"strike":5.7711467083414725,"iv":0.898538894315296,"gamma":0.2342635671029498,"theta":-0.007467161554991209,"vega":0.0050522367649931624,"rho":0.0018392638431550784,"breakevenPct":17.81981366833841},{"delta":0.55,"premium":0.5932604024223481,"strike":5.526958390310607,"iv":0.8896602070716937,"gamma":0.24576972064856417,"theta":-0.007730884938464544,"vega":0.0052573549521390895,"rho":0.0020158705845289386,"breakevenPct":14.396612948279547},{"delta":0.6,"premium":0.6543074819300644,"strike":5.282770072279742,"iv":0.8807815198280915,"gamma":0.2572758741941785,"theta":-0.007994608321937878,"vega":0.0054624731392850165,"rho":0.0021924773259027986,"breakevenPct":10.973412228220688},{"delta":0.65,"premium":0.7153545614377808,"strike":5.038581754248877,"iv":0.8719028325844892,"gamma":0.26878202773979293,"theta":-0.008258331705411213,"vega":0.005667591326430944,"rho":0.0023690840672766587,"breakevenPct":7.550211508161823}],"put":[{"delta":0.1,"premium":0.09224938063998822,"strike":3.111358005818075,"iv":1.307034322518579,"gamma":0.09277126477375902,"theta":-0.0032386968770946514,"vega":0.0020721930555978835,"rho":-0.0005539040605705918,"breakevenPct":43.568063080783425},{"delta":0.15,"premium":0.13665951731378295,"strike":3.5150865210343905,"iv":1.1918281826043895,"gamma":0.1378821530222073,"theta":-0.003999984419400198,"vega":0.0028476968915111195,"rho":-0.0008293840243628011,"breakevenPct":36.851831706156865},{"delta":0.2,"premium":0.18106965398757768,"strike":3.918815036250707,"iv":1.0766220426901998,"gamma":0.18299304127065558,"theta":-0.0047612719617057455,"vega":0.0036232007274243556,"rho":-0.0011048639881550107,"breakevenPct":30.135600331530295},{"delta":0.25,"premium":0.22547979066137241,"strike":4.322543551467022,"iv":0.9614159027760102,"gamma":0.22810392951910383,"theta":-0.005522559504011293,"vega":0.004398704563337591,"rho":-0.0013803439519472199,"breakevenPct":23.419368956903735},{"delta":0.3,"premium":0.26988992733516715,"strike":4.726272066683338,"iv":0.8462097628618205,"gamma":0.27321481776755213,"theta":-0.00628384704631684,"vega":0.005174208399250826,"rho":-0.0016558239157394294,"breakevenPct":16.703137582277172},{"delta":0.35,"premium":1.147449684198387,"strike":5.830833023723908,"iv":0.9768528580354695,"gamma":0.2899149474288314,"theta":-0.008668495933685901,"vega":0.005715004800040245,"rho":-0.002651936460936954,"breakevenPct":12.460124494850053},{"delta":0.4,"premium":3.779281001584684,"strike":8.41105980547518,"iv":1.62515365938786,"gamma":0.24679366615191028,"theta":-0.01447127833643715,"vega":0.005761603557929204,"rho":-0.005165405807975487,"breakevenPct":13.424695254383243},{"delta":0.45,"premium":6.411112318970978,"strike":10.99128658722645,"iv":2.2734544607402496,"gamma":0.20367238487498918,"theta":-0.02027406073918839,"vega":0.005808202315818164,"rho":-0.007678875155014018,"breakevenPct":14.389266013916433},{"delta":0.5,"premium":9.042943636357272,"strike":13.571513368977717,"iv":2.921755262092639,"gamma":0.1605511035980681,"theta":-0.026076843141939636,"vega":0.0058548010737071235,"rho":-0.010192344502052548,"breakevenPct":15.353836773449622},{"delta":0.55,"premium":11.67477495374357,"strike":16.15174015072899,"iv":3.5700560634450293,"gamma":0.11742982232114696,"theta":-0.031879625544690884,"vega":0.0059013998315960835,"rho":-0.01270581384909108,"breakevenPct":16.318407532982814},{"delta":0.6,"premium":14.30660627112986,"strike":18.731966932480255,"iv":4.218356864797418,"gamma":0.07430854104422593,"theta":-0.03768240794744212,"vega":0.005947998589485043,"rho":-0.015219283196129607,"breakevenPct":17.282978292516002},{"delta":0.65,"premium":19.363481703903492,"strike":23.829793410634217,"iv":4.664847766325946,"gamma":0.05161360794658045,"theta":-0.04049687705978795,"vega":0.0057363313895179725,"rho":-0.019840815926938097,"breakevenPct":16.517538191949036},{"delta":0.7,"premium":15.982122126109825,"strike":20.62976857360551,"iv":3.950273389041685,"gamma":0.059802266686094695,"theta":-0.03282081638732626,"vega":0.005195418069235376,"rho":-0.01713749132760336,"breakevenPct":13.128103785127347},{"delta":0.75,"premium":12.600762548316151,"strike":17.429743736576796,"iv":3.235699011757422,"gamma":0.06799092542560894,"theta":-0.025144755714864547,"vega":0.004654504748952779,"rho":-0.014434166728268614,"breakevenPct":9.738669378305651},{"delta":0.8,"premium":9.219402970522475,"strike":14.229718899548084,"iv":2.5211246344731597,"gamma":0.0761795841651232,"theta":-0.017468695042402834,"vega":0.0041135914286701825,"rho":-0.011730842128933869,"breakevenPct":6.349234971483954},{"delta":0.85,"premium":5.838043392728807,"strike":11.029694062519376,"iv":1.8065502571888983,"gamma":0.08436824290463744,"theta":-0.009792634369941135,"vega":0.003572678108387586,"rho":-0.009027517529599129,"breakevenPct":2.959800564662263},{"delta":0.9,"premium":9.091147240458389,"strike":14.37242301035484,"iv":2.0775770357183734,"gamma":0.054381223654955096,"theta":-0.007476149196132284,"vega":0.002757000019094575,"rho":-0.012081992687944267,"breakevenPct":1.284565048664441}]}},"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"}}