{"symbol":"LZ","url":"https://intraalpha.com/companies/LZ","capturedAt":"2026-10-22T23:42:38.226Z","state":"partial","quote":{"symbol":"LZ","last_price":7.12,"prev_close":6.6,"regular_close":7.12,"change":0.52,"change_pct":7.8788,"regular_change":0.52,"regular_change_pct":7.8788,"extended_change":0,"extended_change_pct":0,"bid":6.8,"ask":7.58,"bid_size":100,"ask_size":100,"volume":2996623,"vwap":7.009707,"open":6.65,"high":7.13,"low":6.65,"close":7.12,"trade_count":25126,"last_trade_at":"2026-10-22T20:00:02.544777774Z","last_quote_at":"2026-10-22T20:49:50.005596967Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:42:31.497264753-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.728Z","bars":[{"c":6.045,"h":6.045,"l":6.04,"n":3,"o":6.04,"t":"2026-10-15T11:05:00Z","v":990,"vw":6.041554},{"c":6.05,"h":6.06,"l":6.05,"n":4,"o":6.06,"t":"2026-10-15T11:10:00Z","v":2463,"vw":6.0573},{"c":6.08,"h":6.14,"l":6.025,"n":179,"o":6.025,"t":"2026-10-15T13:30:00Z","v":43807,"vw":6.085706},{"c":6.16,"h":6.18,"l":6.09,"n":302,"o":6.09,"t":"2026-10-15T13:35:00Z","v":56751,"vw":6.131663},{"c":6.136,"h":6.195,"l":6.136,"n":123,"o":6.17,"t":"2026-10-15T13:40:00Z","v":11505,"vw":6.166302},{"c":6.195,"h":6.22,"l":6.135,"n":230,"o":6.14,"t":"2026-10-15T13:45:00Z","v":27593,"vw":6.183056},{"c":6.19,"h":6.22,"l":6.185,"n":182,"o":6.195,"t":"2026-10-15T13:50:00Z","v":22426,"vw":6.19701},{"c":6.245,"h":6.26,"l":6.195,"n":300,"o":6.195,"t":"2026-10-15T13:55:00Z","v":75467,"vw":6.236812},{"c":6.28,"h":6.31,"l":6.245,"n":384,"o":6.245,"t":"2026-10-15T14:00:00Z","v":34938,"vw":6.284212},{"c":6.285,"h":6.285,"l":6.245,"n":425,"o":6.275,"t":"2026-10-15T14:05:00Z","v":45981,"vw":6.265645},{"c":6.31,"h":6.31,"l":6.275,"n":301,"o":6.285,"t":"2026-10-15T14:10:00Z","v":25070,"vw":6.29428},{"c":6.265,"h":6.32,"l":6.265,"n":501,"o":6.31,"t":"2026-10-15T14:15:00Z","v":47228,"vw":6.295744},{"c":6.28,"h":6.28,"l":6.23,"n":1437,"o":6.265,"t":"2026-10-15T14:20:00Z","v":172890,"vw":6.238188},{"c":6.255,"h":6.28,"l":6.255,"n":208,"o":6.275,"t":"2026-10-15T14:25:00Z","v":31721,"vw":6.272585},{"c":6.285,"h":6.3,"l":6.26,"n":221,"o":6.26,"t":"2026-10-15T14:30:00Z","v":28466,"vw":6.284562},{"c":6.2701,"h":6.295,"l":6.2701,"n":205,"o":6.285,"t":"2026-10-15T14:35:00Z","v":24960,"vw":6.282736},{"c":6.265,"h":6.28,"l":6.26,"n":143,"o":6.2739,"t":"2026-10-15T14:40:00Z","v":26039,"vw":6.273674},{"c":6.24,"h":6.26,"l":6.235,"n":240,"o":6.26,"t":"2026-10-15T14:45:00Z","v":14127,"vw":6.243943},{"c":6.265,"h":6.27,"l":6.24,"n":178,"o":6.245,"t":"2026-10-15T14:50:00Z","v":11977,"vw":6.25455},{"c":6.245,"h":6.265,"l":6.24,"n":212,"o":6.265,"t":"2026-10-15T14:55:00Z","v":18861,"vw":6.254641},{"c":6.225,"h":6.265,"l":6.225,"n":375,"o":6.25,"t":"2026-10-15T15:00:00Z","v":54028,"vw":6.251407},{"c":6.23,"h":6.24,"l":6.225,"n":204,"o":6.23,"t":"2026-10-15T15:05:00Z","v":26452,"vw":6.231745},{"c":6.24,"h":6.25,"l":6.235,"n":348,"o":6.235,"t":"2026-10-15T15:10:00Z","v":27221,"vw":6.240125},{"c":6.235,"h":6.25,"l":6.23,"n":305,"o":6.245,"t":"2026-10-15T15:15:00Z","v":32672,"vw":6.237352},{"c":6.23,"h":6.2399,"l":6.22,"n":166,"o":6.23,"t":"2026-10-15T15:20:00Z","v":10838,"vw":6.228367},{"c":6.23,"h":6.24,"l":6.23,"n":218,"o":6.2302,"t":"2026-10-15T15:25:00Z","v":28173,"vw":6.233244},{"c":6.225,"h":6.235,"l":6.21,"n":171,"o":6.235,"t":"2026-10-15T15:30:00Z","v":11364,"vw":6.223336},{"c":6.2,"h":6.235,"l":6.195,"n":363,"o":6.22,"t":"2026-10-15T15:35:00Z","v":54727,"vw":6.214905},{"c":6.2,"h":6.2039,"l":6.175,"n":198,"o":6.2,"t":"2026-10-15T15:40:00Z","v":32329,"vw":6.188454},{"c":6.205,"h":6.205,"l":6.19,"n":139,"o":6.19,"t":"2026-10-15T15:45:00Z","v":19725,"vw":6.19887},{"c":6.2,"h":6.205,"l":6.175,"n":229,"o":6.2,"t":"2026-10-15T15:50:00Z","v":28501,"vw":6.191554},{"c":6.185,"h":6.225,"l":6.175,"n":409,"o":6.21,"t":"2026-10-15T15:55:00Z","v":57326,"vw":6.20424},{"c":6.185,"h":6.19,"l":6.17,"n":168,"o":6.18,"t":"2026-10-15T16:00:00Z","v":18692,"vw":6.181253},{"c":6.185,"h":6.19,"l":6.18,"n":117,"o":6.19,"t":"2026-10-15T16:05:00Z","v":10685,"vw":6.185283},{"c":6.18,"h":6.19,"l":6.175,"n":211,"o":6.19,"t":"2026-10-15T16:10:00Z","v":19481,"vw":6.181813},{"c":6.185,"h":6.19,"l":6.175,"n":123,"o":6.18,"t":"2026-10-15T16:15:00Z","v":7613,"vw":6.182503},{"c":6.2,"h":6.2,"l":6.185,"n":225,"o":6.185,"t":"2026-10-15T16:20:00Z","v":40797,"vw":6.191098},{"c":6.19,"h":6.205,"l":6.18,"n":183,"o":6.2,"t":"2026-10-15T16:25:00Z","v":17298,"vw":6.195022},{"c":6.19,"h":6.19,"l":6.185,"n":108,"o":6.19,"t":"2026-10-15T16:30:00Z","v":5654,"vw":6.18615},{"c":6.2,"h":6.2,"l":6.185,"n":311,"o":6.185,"t":"2026-10-15T16:35:00Z","v":26835,"vw":6.190008},{"c":6.17,"h":6.2,"l":6.17,"n":252,"o":6.2,"t":"2026-10-15T16:40:00Z","v":25010,"vw":6.188444},{"c":6.18,"h":6.185,"l":6.175,"n":302,"o":6.175,"t":"2026-10-15T16:45:00Z","v":24153,"vw":6.18005},{"c":6.195,"h":6.2,"l":6.185,"n":116,"o":6.185,"t":"2026-10-15T16:50:00Z","v":10190,"vw":6.191456},{"c":6.21,"h":6.21,"l":6.19,"n":151,"o":6.195,"t":"2026-10-15T16:55:00Z","v":9255,"vw":6.201054},{"c":6.22,"h":6.23,"l":6.2,"n":231,"o":6.21,"t":"2026-10-15T17:00:00Z","v":30135,"vw":6.211935},{"c":6.235,"h":6.235,"l":6.215,"n":262,"o":6.225,"t":"2026-10-15T17:05:00Z","v":18881,"vw":6.223321},{"c":6.235,"h":6.255,"l":6.225,"n":453,"o":6.235,"t":"2026-10-15T17:10:00Z","v":91265,"vw":6.239162},{"c":6.212,"h":6.235,"l":6.212,"n":212,"o":6.23,"t":"2026-10-15T17:15:00Z","v":21857,"vw":6.226722},{"c":6.21,"h":6.22,"l":6.21,"n":219,"o":6.215,"t":"2026-10-15T17:20:00Z","v":17249,"vw":6.217427},{"c":6.19,"h":6.215,"l":6.19,"n":291,"o":6.21,"t":"2026-10-15T17:25:00Z","v":33548,"vw":6.200927},{"c":6.185,"h":6.2,"l":6.18,"n":263,"o":6.19,"t":"2026-10-15T17:30:00Z","v":42916,"vw":6.191439},{"c":6.165,"h":6.195,"l":6.155,"n":551,"o":6.19,"t":"2026-10-15T17:35:00Z","v":94942,"vw":6.170216},{"c":6.16,"h":6.17,"l":6.1501,"n":221,"o":6.165,"t":"2026-10-15T17:40:00Z","v":35038,"vw":6.159985},{"c":6.16,"h":6.175,"l":6.145,"n":616,"o":6.16,"t":"2026-10-15T17:45:00Z","v":120149,"vw":6.161158},{"c":6.2,"h":6.2,"l":6.16,"n":213,"o":6.16,"t":"2026-10-15T17:50:00Z","v":18382,"vw":6.183502},{"c":6.195,"h":6.21,"l":6.19,"n":217,"o":6.195,"t":"2026-10-15T17:55:00Z","v":17179,"vw":6.20108},{"c":6.225,"h":6.225,"l":6.1901,"n":641,"o":6.2,"t":"2026-10-15T18:00:00Z","v":96544,"vw":6.211868},{"c":6.2,"h":6.225,"l":6.195,"n":564,"o":6.225,"t":"2026-10-15T18:05:00Z","v":68095,"vw":6.202609},{"c":6.195,"h":6.21,"l":6.185,"n":294,"o":6.205,"t":"2026-10-15T18:10:00Z","v":26205,"vw":6.199669},{"c":6.2,"h":6.21,"l":6.175,"n":670,"o":6.195,"t":"2026-10-15T18:15:00Z","v":103396,"vw":6.192827},{"c":6.19,"h":6.205,"l":6.19,"n":204,"o":6.205,"t":"2026-10-15T18:20:00Z","v":16520,"vw":6.199123},{"c":6.19,"h":6.191,"l":6.182,"n":178,"o":6.19,"t":"2026-10-15T18:25:00Z","v":15023,"vw":6.187301},{"c":6.19,"h":6.195,"l":6.175,"n":378,"o":6.19,"t":"2026-10-15T18:30:00Z","v":41881,"vw":6.183758},{"c":6.2,"h":6.2,"l":6.19,"n":177,"o":6.195,"t":"2026-10-15T18:35:00Z","v":11889,"vw":6.193889},{"c":6.185,"h":6.2,"l":6.18,"n":366,"o":6.195,"t":"2026-10-15T18:40:00Z","v":36829,"vw":6.18799},{"c":6.195,"h":6.205,"l":6.185,"n":455,"o":6.185,"t":"2026-10-15T18:45:00Z","v":72438,"vw":6.195184},{"c":6.19,"h":6.205,"l":6.19,"n":286,"o":6.195,"t":"2026-10-15T18:50:00Z","v":38741,"vw":6.197389},{"c":6.21,"h":6.21,"l":6.19,"n":269,"o":6.195,"t":"2026-10-15T18:55:00Z","v":37955,"vw":6.198252},{"c":6.205,"h":6.21,"l":6.2,"n":320,"o":6.205,"t":"2026-10-15T19:00:00Z","v":30081,"vw":6.201568},{"c":6.21,"h":6.215,"l":6.191,"n":419,"o":6.205,"t":"2026-10-15T19:05:00Z","v":43635,"vw":6.203385},{"c":6.2,"h":6.205,"l":6.195,"n":277,"o":6.205,"t":"2026-10-15T19:10:00Z","v":50203,"vw":6.199536},{"c":6.155,"h":6.2,"l":6.145,"n":739,"o":6.195,"t":"2026-10-15T19:15:00Z","v":94895,"vw":6.171034},{"c":6.175,"h":6.19,"l":6.155,"n":485,"o":6.155,"t":"2026-10-15T19:20:00Z","v":44060,"vw":6.174678},{"c":6.155,"h":6.18,"l":6.155,"n":385,"o":6.175,"t":"2026-10-15T19:25:00Z","v":31398,"vw":6.171017},{"c":6.165,"h":6.17,"l":6.155,"n":551,"o":6.155,"t":"2026-10-15T19:30:00Z","v":53830,"vw":6.16227},{"c":6.155,"h":6.165,"l":6.15,"n":607,"o":6.16,"t":"2026-10-15T19:35:00Z","v":87543,"vw":6.161175},{"c":6.165,"h":6.17,"l":6.135,"n":464,"o":6.155,"t":"2026-10-15T19:40:00Z","v":60227,"vw":6.155085},{"c":6.1601,"h":6.175,"l":6.152,"n":622,"o":6.165,"t":"2026-10-15T19:45:00Z","v":79998,"vw":6.162687},{"c":6.195,"h":6.215,"l":6.165,"n":1313,"o":6.165,"t":"2026-10-15T19:50:00Z","v":219320,"vw":6.203021},{"c":6.2,"h":6.2,"l":6.1801,"n":1948,"o":6.2,"t":"2026-10-15T19:55:00Z","v":289227,"vw":6.195066},{"c":6.2,"h":6.2,"l":6.2,"n":26,"o":6.2,"t":"2026-10-15T20:00:00Z","v":750055,"vw":6.2},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-15T20:15:00Z","v":4398,"vw":6.2},{"c":6.21,"h":6.25,"l":6.21,"n":4,"o":6.24,"t":"2026-10-16T13:05:00Z","v":1504,"vw":6.221371},{"c":6.25,"h":6.25,"l":6.21,"n":2,"o":6.21,"t":"2026-10-16T13:10:00Z","v":1419,"vw":6.218457},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-16T13:25:00Z","v":400,"vw":6.31},{"c":6.26,"h":6.285,"l":6.25,"n":96,"o":6.25,"t":"2026-10-16T13:30:00Z","v":43076,"vw":6.258371},{"c":6.235,"h":6.275,"l":6.23,"n":146,"o":6.26,"t":"2026-10-16T13:35:00Z","v":14428,"vw":6.256277},{"c":6.25,"h":6.26,"l":6.235,"n":168,"o":6.235,"t":"2026-10-16T13:40:00Z","v":12398,"vw":6.247803},{"c":6.22,"h":6.24,"l":6.2105,"n":183,"o":6.24,"t":"2026-10-16T13:45:00Z","v":12632,"vw":6.225003},{"c":6.235,"h":6.25,"l":6.22,"n":147,"o":6.22,"t":"2026-10-16T13:50:00Z","v":9135,"vw":6.236348},{"c":6.225,"h":6.26,"l":6.22,"n":178,"o":6.24,"t":"2026-10-16T13:55:00Z","v":14983,"vw":6.242803},{"c":6.165,"h":6.226,"l":6.165,"n":223,"o":6.22,"t":"2026-10-16T14:00:00Z","v":15748,"vw":6.204497},{"c":6.145,"h":6.17,"l":6.135,"n":204,"o":6.17,"t":"2026-10-16T14:05:00Z","v":21521,"vw":6.145716},{"c":6.12,"h":6.165,"l":6.12,"n":359,"o":6.145,"t":"2026-10-16T14:10:00Z","v":85750,"vw":6.135691},{"c":6.135,"h":6.135,"l":6.125,"n":131,"o":6.125,"t":"2026-10-16T14:15:00Z","v":7065,"vw":6.127638},{"c":6.135,"h":6.15,"l":6.135,"n":127,"o":6.135,"t":"2026-10-16T14:20:00Z","v":6540,"vw":6.1399},{"c":6.07,"h":6.135,"l":6.07,"n":207,"o":6.135,"t":"2026-10-16T14:25:00Z","v":17625,"vw":6.102825},{"c":6.085,"h":6.085,"l":6.065,"n":167,"o":6.075,"t":"2026-10-16T14:30:00Z","v":9989,"vw":6.071413},{"c":6.075,"h":6.085,"l":6.0717,"n":107,"o":6.085,"t":"2026-10-16T14:35:00Z","v":7295,"vw":6.080632},{"c":6.095,"h":6.095,"l":6.075,"n":147,"o":6.075,"t":"2026-10-16T14:40:00Z","v":16521,"vw":6.084669},{"c":6.105,"h":6.105,"l":6.1,"n":98,"o":6.1,"t":"2026-10-16T14:45:00Z","v":9121,"vw":6.101451},{"c":6.09,"h":6.105,"l":6.09,"n":113,"o":6.105,"t":"2026-10-16T14:50:00Z","v":16587,"vw":6.094268},{"c":6.085,"h":6.095,"l":6.085,"n":97,"o":6.085,"t":"2026-10-16T14:55:00Z","v":7428,"vw":6.092439},{"c":6.1,"h":6.11,"l":6.08,"n":147,"o":6.08,"t":"2026-10-16T15:00:00Z","v":15259,"vw":6.097421},{"c":6.085,"h":6.1,"l":6.08,"n":78,"o":6.1,"t":"2026-10-16T15:05:00Z","v":3637,"vw":6.091667},{"c":6.105,"h":6.105,"l":6.08,"n":142,"o":6.085,"t":"2026-10-16T15:10:00Z","v":10292,"vw":6.092584},{"c":6.1,"h":6.105,"l":6.1,"n":128,"o":6.105,"t":"2026-10-16T15:15:00Z","v":10595,"vw":6.100628},{"c":6.08,"h":6.105,"l":6.08,"n":152,"o":6.105,"t":"2026-10-16T15:20:00Z","v":10502,"vw":6.088169},{"c":6.09,"h":6.09,"l":6.07,"n":196,"o":6.08,"t":"2026-10-16T15:25:00Z","v":20844,"vw":6.080171},{"c":6.09,"h":6.09,"l":6.08,"n":77,"o":6.085,"t":"2026-10-16T15:30:00Z","v":3312,"vw":6.085773},{"c":6.09,"h":6.09,"l":6.08,"n":150,"o":6.09,"t":"2026-10-16T15:35:00Z","v":10478,"vw":6.084213},{"c":6.085,"h":6.085,"l":6.08,"n":82,"o":6.085,"t":"2026-10-16T15:40:00Z","v":4033,"vw":6.082478},{"c":6.095,"h":6.105,"l":6.09,"n":173,"o":6.09,"t":"2026-10-16T15:45:00Z","v":15160,"vw":6.094372},{"c":6.0715,"h":6.09,"l":6.07,"n":111,"o":6.09,"t":"2026-10-16T15:50:00Z","v":7519,"vw":6.080838},{"c":6.055,"h":6.07,"l":6.05,"n":126,"o":6.07,"t":"2026-10-16T15:55:00Z","v":11539,"vw":6.062436},{"c":6.055,"h":6.06,"l":6.04,"n":179,"o":6.055,"t":"2026-10-16T16:00:00Z","v":28100,"vw":6.049287},{"c":6.085,"h":6.085,"l":6.055,"n":210,"o":6.06,"t":"2026-10-16T16:05:00Z","v":18926,"vw":6.065918},{"c":6.085,"h":6.085,"l":6.08,"n":75,"o":6.08,"t":"2026-10-16T16:10:00Z","v":3431,"vw":6.082525},{"c":6.055,"h":6.09,"l":6.05,"n":362,"o":6.085,"t":"2026-10-16T16:15:00Z","v":71744,"vw":6.05864},{"c":6.065,"h":6.065,"l":6.05,"n":144,"o":6.055,"t":"2026-10-16T16:20:00Z","v":13128,"vw":6.0592},{"c":6.055,"h":6.065,"l":6.0501,"n":80,"o":6.06,"t":"2026-10-16T16:25:00Z","v":6705,"vw":6.058239},{"c":6.06,"h":6.07,"l":6.055,"n":161,"o":6.055,"t":"2026-10-16T16:30:00Z","v":12661,"vw":6.059548},{"c":6.065,"h":6.07,"l":6.06,"n":64,"o":6.06,"t":"2026-10-16T16:35:00Z","v":4067,"vw":6.063238},{"c":6.075,"h":6.085,"l":6.065,"n":217,"o":6.065,"t":"2026-10-16T16:40:00Z","v":22556,"vw":6.075825},{"c":6.05,"h":6.08,"l":6.05,"n":192,"o":6.08,"t":"2026-10-16T16:45:00Z","v":13914,"vw":6.068227},{"c":6.045,"h":6.055,"l":6.04,"n":126,"o":6.05,"t":"2026-10-16T16:50:00Z","v":27669,"vw":6.049945},{"c":6.03,"h":6.045,"l":6.03,"n":111,"o":6.045,"t":"2026-10-16T16:55:00Z","v":10641,"vw":6.03754},{"c":6.03,"h":6.045,"l":6.025,"n":264,"o":6.035,"t":"2026-10-16T17:00:00Z","v":15839,"vw":6.03625},{"c":6.02,"h":6.03,"l":6.01,"n":175,"o":6.03,"t":"2026-10-16T17:05:00Z","v":11520,"vw":6.020663},{"c":6.015,"h":6.025,"l":6.015,"n":195,"o":6.025,"t":"2026-10-16T17:10:00Z","v":15007,"vw":6.017575},{"c":6.015,"h":6.02,"l":6.01,"n":131,"o":6.019,"t":"2026-10-16T17:15:00Z","v":7084,"vw":6.012788},{"c":6.02,"h":6.025,"l":6.015,"n":80,"o":6.015,"t":"2026-10-16T17:20:00Z","v":4166,"vw":6.020161},{"c":6.025,"h":6.03,"l":6.01,"n":251,"o":6.025,"t":"2026-10-16T17:25:00Z","v":17649,"vw":6.017912},{"c":6.04,"h":6.045,"l":6.025,"n":109,"o":6.025,"t":"2026-10-16T17:30:00Z","v":13716,"vw":6.033984},{"c":6.04,"h":6.05,"l":6.04,"n":112,"o":6.05,"t":"2026-10-16T17:35:00Z","v":6852,"vw":6.041922},{"c":6.045,"h":6.055,"l":6.04,"n":117,"o":6.04,"t":"2026-10-16T17:40:00Z","v":5612,"vw":6.048234},{"c":6.035,"h":6.04,"l":6.035,"n":79,"o":6.04,"t":"2026-10-16T17:45:00Z","v":3550,"vw":6.039588},{"c":6.0451,"h":6.0488,"l":6.035,"n":80,"o":6.035,"t":"2026-10-16T17:50:00Z","v":3724,"vw":6.04231},{"c":6.045,"h":6.05,"l":6.04,"n":111,"o":6.05,"t":"2026-10-16T17:55:00Z","v":9984,"vw":6.044453},{"c":6.045,"h":6.05,"l":6.04,"n":139,"o":6.045,"t":"2026-10-16T18:00:00Z","v":12414,"vw":6.041884},{"c":6.055,"h":6.065,"l":6.05,"n":247,"o":6.05,"t":"2026-10-16T18:05:00Z","v":28748,"vw":6.05381},{"c":6.065,"h":6.065,"l":6.05,"n":124,"o":6.05,"t":"2026-10-16T18:10:00Z","v":11355,"vw":6.059329},{"c":6.07,"h":6.07,"l":6.06,"n":94,"o":6.06,"t":"2026-10-16T18:15:00Z","v":5858,"vw":6.061548},{"c":6.065,"h":6.075,"l":6.06,"n":201,"o":6.0635,"t":"2026-10-16T18:20:00Z","v":21399,"vw":6.068867},{"c":6.065,"h":6.065,"l":6.065,"n":94,"o":6.065,"t":"2026-10-16T18:25:00Z","v":3447,"vw":6.065},{"c":6.07,"h":6.07,"l":6.06,"n":187,"o":6.06,"t":"2026-10-16T18:30:00Z","v":16306,"vw":6.069457},{"c":6.055,"h":6.065,"l":6.055,"n":147,"o":6.065,"t":"2026-10-16T18:35:00Z","v":10410,"vw":6.05901},{"c":6.065,"h":6.065,"l":6.055,"n":128,"o":6.055,"t":"2026-10-16T18:40:00Z","v":9483,"vw":6.059442},{"c":6.075,"h":6.08,"l":6.065,"n":293,"o":6.065,"t":"2026-10-16T18:45:00Z","v":29473,"vw":6.074837},{"c":6.075,"h":6.075,"l":6.07,"n":56,"o":6.075,"t":"2026-10-16T18:50:00Z","v":4595,"vw":6.074196},{"c":6.08,"h":6.085,"l":6.07,"n":254,"o":6.075,"t":"2026-10-16T18:55:00Z","v":21516,"vw":6.08},{"c":6.07,"h":6.08,"l":6.07,"n":129,"o":6.075,"t":"2026-10-16T19:00:00Z","v":6954,"vw":6.077044},{"c":6.075,"h":6.08,"l":6.07,"n":132,"o":6.075,"t":"2026-10-16T19:05:00Z","v":4212,"vw":6.075459},{"c":6.08,"h":6.085,"l":6.075,"n":319,"o":6.075,"t":"2026-10-16T19:10:00Z","v":27050,"vw":6.079111},{"c":6.0903,"h":6.095,"l":6.08,"n":279,"o":6.08,"t":"2026-10-16T19:15:00Z","v":38025,"vw":6.090135},{"c":6.1,"h":6.1,"l":6.09,"n":165,"o":6.095,"t":"2026-10-16T19:20:00Z","v":16454,"vw":6.096606},{"c":6.09,"h":6.11,"l":6.085,"n":317,"o":6.1,"t":"2026-10-16T19:25:00Z","v":30289,"vw":6.095328},{"c":6.075,"h":6.095,"l":6.07,"n":412,"o":6.09,"t":"2026-10-16T19:30:00Z","v":37279,"vw":6.083674},{"c":6.075,"h":6.08,"l":6.06,"n":448,"o":6.075,"t":"2026-10-16T19:35:00Z","v":54054,"vw":6.068221},{"c":6.0426,"h":6.075,"l":6.03,"n":858,"o":6.075,"t":"2026-10-16T19:40:00Z","v":154132,"vw":6.042324},{"c":6.0726,"h":6.08,"l":6.04,"n":344,"o":6.045,"t":"2026-10-16T19:45:00Z","v":39544,"vw":6.05601},{"c":6.0601,"h":6.085,"l":6.0601,"n":700,"o":6.07,"t":"2026-10-16T19:50:00Z","v":119779,"vw":6.074707},{"c":6.065,"h":6.09,"l":6.0501,"n":2111,"o":6.065,"t":"2026-10-16T19:55:00Z","v":286810,"vw":6.075099},{"c":6.08,"h":6.12,"l":6.06,"n":59,"o":6.06,"t":"2026-10-16T20:00:00Z","v":916145,"vw":6.060089},{"c":6.1,"h":6.1,"l":6.1,"n":11,"o":6.1,"t":"2026-10-16T20:55:00Z","v":615,"vw":6.1},{"c":6.08,"h":6.1,"l":6.08,"n":79,"o":6.09,"t":"2026-10-16T21:00:00Z","v":8901,"vw":6.091876},{"c":6.05,"h":6.05,"l":6.04,"n":2,"o":6.04,"t":"2026-10-16T21:15:00Z","v":500,"vw":6.0467},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-19T13:05:00Z","v":1149,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":4,"o":6.05,"t":"2026-10-19T13:10:00Z","v":4404,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-19T13:15:00Z","v":1085,"vw":6.05},{"c":6.05,"h":6.05,"l":6.04,"n":2,"o":6.04,"t":"2026-10-19T13:20:00Z","v":2300,"vw":6.044996},{"c":6.04,"h":6.04,"l":6.04,"n":7,"o":6.04,"t":"2026-10-19T13:25:00Z","v":1187,"vw":6.04},{"c":6.08,"h":6.08,"l":6.05,"n":38,"o":6.05,"t":"2026-10-19T13:30:00Z","v":8284,"vw":6.052434},{"c":6.07,"h":6.1,"l":6.07,"n":214,"o":6.08,"t":"2026-10-19T13:35:00Z","v":25541,"vw":6.080478},{"c":6.055,"h":6.0997,"l":6.055,"n":181,"o":6.07,"t":"2026-10-19T13:40:00Z","v":15823,"vw":6.083668},{"c":6.0878,"h":6.09,"l":6.045,"n":249,"o":6.05,"t":"2026-10-19T13:45:00Z","v":25906,"vw":6.066178},{"c":6.085,"h":6.095,"l":6.07,"n":171,"o":6.085,"t":"2026-10-19T13:50:00Z","v":22529,"vw":6.081396},{"c":6.075,"h":6.095,"l":6.075,"n":159,"o":6.09,"t":"2026-10-19T13:55:00Z","v":16402,"vw":6.087315},{"c":6.095,"h":6.095,"l":6.075,"n":107,"o":6.075,"t":"2026-10-19T14:00:00Z","v":7917,"vw":6.088958},{"c":6.08,"h":6.1,"l":6.075,"n":144,"o":6.1,"t":"2026-10-19T14:05:00Z","v":10480,"vw":6.085996},{"c":6.095,"h":6.095,"l":6.085,"n":189,"o":6.085,"t":"2026-10-19T14:10:00Z","v":18171,"vw":6.092578},{"c":6.115,"h":6.115,"l":6.095,"n":195,"o":6.095,"t":"2026-10-19T14:15:00Z","v":24267,"vw":6.101659},{"c":6.1,"h":6.105,"l":6.095,"n":124,"o":6.105,"t":"2026-10-19T14:20:00Z","v":8016,"vw":6.101086},{"c":6.105,"h":6.115,"l":6.1,"n":177,"o":6.1,"t":"2026-10-19T14:25:00Z","v":17989,"vw":6.109056},{"c":6.085,"h":6.105,"l":6.085,"n":219,"o":6.105,"t":"2026-10-19T14:30:00Z","v":20602,"vw":6.097711},{"c":6.105,"h":6.105,"l":6.085,"n":186,"o":6.085,"t":"2026-10-19T14:35:00Z","v":39412,"vw":6.095108},{"c":6.12,"h":6.12,"l":6.11,"n":194,"o":6.11,"t":"2026-10-19T14:40:00Z","v":21444,"vw":6.114129},{"c":6.145,"h":6.145,"l":6.12,"n":390,"o":6.12,"t":"2026-10-19T14:45:00Z","v":49578,"vw":6.128689},{"c":6.155,"h":6.155,"l":6.135,"n":269,"o":6.145,"t":"2026-10-19T14:50:00Z","v":25839,"vw":6.144584},{"c":6.155,"h":6.16,"l":6.155,"n":150,"o":6.16,"t":"2026-10-19T14:55:00Z","v":17045,"vw":6.155328},{"c":6.175,"h":6.18,"l":6.155,"n":327,"o":6.155,"t":"2026-10-19T15:00:00Z","v":47528,"vw":6.161407},{"c":6.185,"h":6.185,"l":6.1712,"n":177,"o":6.175,"t":"2026-10-19T15:05:00Z","v":20167,"vw":6.180383},{"c":6.175,"h":6.1893,"l":6.16,"n":213,"o":6.185,"t":"2026-10-19T15:10:00Z","v":17904,"vw":6.17761},{"c":6.18,"h":6.195,"l":6.18,"n":271,"o":6.18,"t":"2026-10-19T15:15:00Z","v":32723,"vw":6.188941},{"c":6.2,"h":6.2,"l":6.185,"n":112,"o":6.185,"t":"2026-10-19T15:20:00Z","v":9014,"vw":6.194026},{"c":6.205,"h":6.205,"l":6.195,"n":152,"o":6.2,"t":"2026-10-19T15:25:00Z","v":18235,"vw":6.200105},{"c":6.21,"h":6.21,"l":6.195,"n":234,"o":6.205,"t":"2026-10-19T15:30:00Z","v":26386,"vw":6.203371},{"c":6.215,"h":6.215,"l":6.205,"n":129,"o":6.205,"t":"2026-10-19T15:35:00Z","v":7935,"vw":6.209463},{"c":6.22,"h":6.225,"l":6.21,"n":122,"o":6.21,"t":"2026-10-19T15:40:00Z","v":11182,"vw":6.220306},{"c":6.205,"h":6.225,"l":6.205,"n":315,"o":6.215,"t":"2026-10-19T15:45:00Z","v":34025,"vw":6.217953},{"c":6.215,"h":6.215,"l":6.195,"n":127,"o":6.205,"t":"2026-10-19T15:50:00Z","v":14629,"vw":6.204038},{"c":6.215,"h":6.215,"l":6.205,"n":124,"o":6.215,"t":"2026-10-19T15:55:00Z","v":9006,"vw":6.209665},{"c":6.21,"h":6.215,"l":6.2,"n":212,"o":6.21,"t":"2026-10-19T16:00:00Z","v":20549,"vw":6.206717},{"c":6.205,"h":6.21,"l":6.195,"n":194,"o":6.21,"t":"2026-10-19T16:05:00Z","v":16548,"vw":6.203227},{"c":6.2,"h":6.205,"l":6.2,"n":48,"o":6.205,"t":"2026-10-19T16:10:00Z","v":2664,"vw":6.201321},{"c":6.2,"h":6.21,"l":6.2,"n":97,"o":6.205,"t":"2026-10-19T16:15:00Z","v":8489,"vw":6.205},{"c":6.195,"h":6.2,"l":6.19,"n":179,"o":6.2,"t":"2026-10-19T16:20:00Z","v":14038,"vw":6.197938},{"c":6.195,"h":6.195,"l":6.195,"n":29,"o":6.195,"t":"2026-10-19T16:25:00Z","v":1114,"vw":6.195},{"c":6.2,"h":6.2,"l":6.19,"n":54,"o":6.19,"t":"2026-10-19T16:30:00Z","v":3282,"vw":6.191538},{"c":6.19,"h":6.2,"l":6.19,"n":76,"o":6.2,"t":"2026-10-19T16:35:00Z","v":3071,"vw":6.195},{"c":6.19,"h":6.2,"l":6.185,"n":199,"o":6.2,"t":"2026-10-19T16:40:00Z","v":18736,"vw":6.190474},{"c":6.17,"h":6.195,"l":6.17,"n":218,"o":6.195,"t":"2026-10-19T16:45:00Z","v":33392,"vw":6.18618},{"c":6.175,"h":6.18,"l":6.17,"n":88,"o":6.17,"t":"2026-10-19T16:50:00Z","v":4249,"vw":6.175},{"c":6.185,"h":6.19,"l":6.18,"n":187,"o":6.18,"t":"2026-10-19T16:55:00Z","v":12959,"vw":6.18134},{"c":6.185,"h":6.185,"l":6.175,"n":160,"o":6.18,"t":"2026-10-19T17:00:00Z","v":10147,"vw":6.180413},{"c":6.185,"h":6.195,"l":6.18,"n":252,"o":6.185,"t":"2026-10-19T17:05:00Z","v":25525,"vw":6.186994},{"c":6.185,"h":6.19,"l":6.18,"n":109,"o":6.185,"t":"2026-10-19T17:10:00Z","v":10802,"vw":6.184992},{"c":6.19,"h":6.2,"l":6.185,"n":309,"o":6.185,"t":"2026-10-19T17:15:00Z","v":43479,"vw":6.188234},{"c":6.185,"h":6.195,"l":6.185,"n":139,"o":6.19,"t":"2026-10-19T17:20:00Z","v":12839,"vw":6.189788},{"c":6.195,"h":6.2,"l":6.185,"n":209,"o":6.185,"t":"2026-10-19T17:25:00Z","v":28666,"vw":6.191039},{"c":6.185,"h":6.2,"l":6.18,"n":224,"o":6.2,"t":"2026-10-19T17:30:00Z","v":19149,"vw":6.19192},{"c":6.195,"h":6.2,"l":6.1704,"n":226,"o":6.18,"t":"2026-10-19T17:35:00Z","v":31832,"vw":6.186062},{"c":6.205,"h":6.205,"l":6.19,"n":143,"o":6.195,"t":"2026-10-19T17:40:00Z","v":9592,"vw":6.199201},{"c":6.195,"h":6.2,"l":6.19,"n":222,"o":6.2,"t":"2026-10-19T17:45:00Z","v":20627,"vw":6.196014},{"c":6.2,"h":6.2,"l":6.1945,"n":131,"o":6.195,"t":"2026-10-19T17:50:00Z","v":13081,"vw":6.196015},{"c":6.215,"h":6.22,"l":6.2,"n":135,"o":6.2,"t":"2026-10-19T17:55:00Z","v":11543,"vw":6.209072},{"c":6.205,"h":6.22,"l":6.205,"n":348,"o":6.22,"t":"2026-10-19T18:00:00Z","v":31558,"vw":6.210587},{"c":6.205,"h":6.21,"l":6.205,"n":164,"o":6.21,"t":"2026-10-19T18:05:00Z","v":4749,"vw":6.206306},{"c":6.215,"h":6.215,"l":6.2,"n":223,"o":6.2,"t":"2026-10-19T18:10:00Z","v":19898,"vw":6.20948},{"c":6.215,"h":6.22,"l":6.21,"n":149,"o":6.215,"t":"2026-10-19T18:15:00Z","v":7108,"vw":6.21491},{"c":6.215,"h":6.215,"l":6.215,"n":164,"o":6.215,"t":"2026-10-19T18:20:00Z","v":5011,"vw":6.215},{"c":6.22,"h":6.22,"l":6.21,"n":213,"o":6.215,"t":"2026-10-19T18:25:00Z","v":6553,"vw":6.214935},{"c":6.215,"h":6.22,"l":6.21,"n":279,"o":6.215,"t":"2026-10-19T18:30:00Z","v":20333,"vw":6.215302},{"c":6.23,"h":6.23,"l":6.2103,"n":355,"o":6.22,"t":"2026-10-19T18:35:00Z","v":30539,"vw":6.220733},{"c":6.225,"h":6.23,"l":6.225,"n":253,"o":6.225,"t":"2026-10-19T18:40:00Z","v":13490,"vw":6.225885},{"c":6.23,"h":6.24,"l":6.2212,"n":309,"o":6.23,"t":"2026-10-19T18:45:00Z","v":27746,"vw":6.23144},{"c":6.235,"h":6.24,"l":6.225,"n":373,"o":6.23,"t":"2026-10-19T18:50:00Z","v":41494,"vw":6.234392},{"c":6.24,"h":6.24,"l":6.23,"n":208,"o":6.235,"t":"2026-10-19T18:55:00Z","v":7969,"vw":6.234124},{"c":6.235,"h":6.24,"l":6.235,"n":183,"o":6.235,"t":"2026-10-19T19:00:00Z","v":7950,"vw":6.236093},{"c":6.24,"h":6.24,"l":6.235,"n":178,"o":6.235,"t":"2026-10-19T19:05:00Z","v":9710,"vw":6.235524},{"c":6.225,"h":6.235,"l":6.22,"n":484,"o":6.235,"t":"2026-10-19T19:10:00Z","v":45915,"vw":6.227618},{"c":6.225,"h":6.23,"l":6.22,"n":356,"o":6.225,"t":"2026-10-19T19:15:00Z","v":29370,"vw":6.225108},{"c":6.225,"h":6.235,"l":6.22,"n":644,"o":6.225,"t":"2026-10-19T19:20:00Z","v":69772,"vw":6.227639},{"c":6.235,"h":6.24,"l":6.2223,"n":479,"o":6.225,"t":"2026-10-19T19:25:00Z","v":60467,"vw":6.22842},{"c":6.255,"h":6.265,"l":6.235,"n":501,"o":6.235,"t":"2026-10-19T19:30:00Z","v":55069,"vw":6.253162},{"c":6.245,"h":6.26,"l":6.24,"n":573,"o":6.25,"t":"2026-10-19T19:35:00Z","v":61862,"vw":6.249803},{"c":6.26,"h":6.26,"l":6.24,"n":379,"o":6.245,"t":"2026-10-19T19:40:00Z","v":46965,"vw":6.25171},{"c":6.25,"h":6.26,"l":6.25,"n":511,"o":6.26,"t":"2026-10-19T19:45:00Z","v":29785,"vw":6.253265},{"c":6.265,"h":6.265,"l":6.245,"n":540,"o":6.245,"t":"2026-10-19T19:50:00Z","v":52219,"vw":6.256265},{"c":6.3,"h":6.3,"l":6.26,"n":1592,"o":6.265,"t":"2026-10-19T19:55:00Z","v":210988,"vw":6.292409},{"c":6.3,"h":6.3,"l":6.3,"n":34,"o":6.3,"t":"2026-10-19T20:00:00Z","v":267607,"vw":6.3},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-19T20:25:00Z","v":75987,"vw":6.3},{"c":6.28,"h":6.28,"l":6.28,"n":2,"o":6.28,"t":"2026-10-19T23:30:00Z","v":668,"vw":6.28},{"c":6.35,"h":6.36,"l":6.3,"n":266,"o":6.33,"t":"2026-10-20T13:30:00Z","v":29411,"vw":6.341693},{"c":6.365,"h":6.375,"l":6.334,"n":260,"o":6.35,"t":"2026-10-20T13:35:00Z","v":15760,"vw":6.34944},{"c":6.38,"h":6.41,"l":6.365,"n":178,"o":6.365,"t":"2026-10-20T13:40:00Z","v":13715,"vw":6.389586},{"c":6.49,"h":6.49,"l":6.39,"n":175,"o":6.39,"t":"2026-10-20T13:45:00Z","v":23215,"vw":6.455113},{"c":6.495,"h":6.505,"l":6.49,"n":196,"o":6.495,"t":"2026-10-20T13:50:00Z","v":52987,"vw":6.500031},{"c":6.52,"h":6.52,"l":6.5,"n":123,"o":6.5,"t":"2026-10-20T13:55:00Z","v":6602,"vw":6.507977},{"c":6.435,"h":6.52,"l":6.435,"n":188,"o":6.52,"t":"2026-10-20T14:00:00Z","v":10440,"vw":6.475553},{"c":6.43,"h":6.43,"l":6.405,"n":229,"o":6.425,"t":"2026-10-20T14:05:00Z","v":13775,"vw":6.419178},{"c":6.385,"h":6.44,"l":6.385,"n":143,"o":6.43,"t":"2026-10-20T14:10:00Z","v":8542,"vw":6.414934},{"c":6.39,"h":6.39,"l":6.375,"n":120,"o":6.38,"t":"2026-10-20T14:15:00Z","v":4553,"vw":6.384111},{"c":6.425,"h":6.44,"l":6.395,"n":345,"o":6.395,"t":"2026-10-20T14:20:00Z","v":34754,"vw":6.412088},{"c":6.405,"h":6.42,"l":6.395,"n":219,"o":6.42,"t":"2026-10-20T14:25:00Z","v":15825,"vw":6.404453},{"c":6.415,"h":6.415,"l":6.385,"n":179,"o":6.405,"t":"2026-10-20T14:30:00Z","v":14060,"vw":6.397492},{"c":6.405,"h":6.4189,"l":6.395,"n":124,"o":6.415,"t":"2026-10-20T14:35:00Z","v":27863,"vw":6.405256},{"c":6.425,"h":6.425,"l":6.405,"n":127,"o":6.405,"t":"2026-10-20T14:40:00Z","v":7860,"vw":6.417063},{"c":6.44,"h":6.44,"l":6.42,"n":151,"o":6.425,"t":"2026-10-20T14:45:00Z","v":10381,"vw":6.425496},{"c":6.475,"h":6.48,"l":6.425,"n":258,"o":6.44,"t":"2026-10-20T14:50:00Z","v":20384,"vw":6.443829},{"c":6.485,"h":6.485,"l":6.474,"n":192,"o":6.475,"t":"2026-10-20T14:55:00Z","v":38253,"vw":6.480154},{"c":6.495,"h":6.51,"l":6.4812,"n":258,"o":6.485,"t":"2026-10-20T15:00:00Z","v":69614,"vw":6.506319},{"c":6.525,"h":6.525,"l":6.495,"n":192,"o":6.495,"t":"2026-10-20T15:05:00Z","v":15180,"vw":6.507547},{"c":6.515,"h":6.53,"l":6.505,"n":171,"o":6.525,"t":"2026-10-20T15:10:00Z","v":13649,"vw":6.513096},{"c":6.515,"h":6.52,"l":6.51,"n":103,"o":6.52,"t":"2026-10-20T15:15:00Z","v":5328,"vw":6.515208},{"c":6.515,"h":6.52,"l":6.51,"n":250,"o":6.515,"t":"2026-10-20T15:20:00Z","v":25410,"vw":6.511783},{"c":6.504,"h":6.52,"l":6.5012,"n":267,"o":6.51,"t":"2026-10-20T15:25:00Z","v":36334,"vw":6.514301},{"c":6.495,"h":6.505,"l":6.495,"n":157,"o":6.5,"t":"2026-10-20T15:30:00Z","v":13743,"vw":6.499169},{"c":6.525,"h":6.525,"l":6.495,"n":230,"o":6.495,"t":"2026-10-20T15:35:00Z","v":45397,"vw":6.508159},{"c":6.525,"h":6.53,"l":6.525,"n":71,"o":6.525,"t":"2026-10-20T15:40:00Z","v":5344,"vw":6.527593},{"c":6.57,"h":6.57,"l":6.52,"n":298,"o":6.53,"t":"2026-10-20T15:45:00Z","v":42036,"vw":6.540182},{"c":6.575,"h":6.58,"l":6.545,"n":735,"o":6.565,"t":"2026-10-20T15:50:00Z","v":129048,"vw":6.56167},{"c":6.545,"h":6.575,"l":6.54,"n":258,"o":6.575,"t":"2026-10-20T15:55:00Z","v":32315,"vw":6.560536},{"c":6.545,"h":6.565,"l":6.54,"n":226,"o":6.55,"t":"2026-10-20T16:00:00Z","v":37169,"vw":6.550337},{"c":6.525,"h":6.545,"l":6.525,"n":177,"o":6.54,"t":"2026-10-20T16:05:00Z","v":17658,"vw":6.53779},{"c":6.56,"h":6.56,"l":6.5299,"n":194,"o":6.5299,"t":"2026-10-20T16:10:00Z","v":26377,"vw":6.544141},{"c":6.555,"h":6.555,"l":6.545,"n":190,"o":6.555,"t":"2026-10-20T16:15:00Z","v":14139,"vw":6.549541},{"c":6.555,"h":6.565,"l":6.555,"n":116,"o":6.555,"t":"2026-10-20T16:20:00Z","v":8328,"vw":6.559637},{"c":6.555,"h":6.565,"l":6.55,"n":155,"o":6.555,"t":"2026-10-20T16:25:00Z","v":10591,"vw":6.558325},{"c":6.555,"h":6.56,"l":6.55,"n":89,"o":6.555,"t":"2026-10-20T16:30:00Z","v":5663,"vw":6.555482},{"c":6.555,"h":6.565,"l":6.55,"n":136,"o":6.5588,"t":"2026-10-20T16:35:00Z","v":9934,"vw":6.558395},{"c":6.565,"h":6.5699,"l":6.555,"n":103,"o":6.555,"t":"2026-10-20T16:40:00Z","v":16516,"vw":6.560427},{"c":6.56,"h":6.57,"l":6.56,"n":56,"o":6.57,"t":"2026-10-20T16:45:00Z","v":3204,"vw":6.565454},{"c":6.55,"h":6.565,"l":6.55,"n":172,"o":6.565,"t":"2026-10-20T16:50:00Z","v":9630,"vw":6.560268},{"c":6.575,"h":6.575,"l":6.555,"n":187,"o":6.555,"t":"2026-10-20T16:55:00Z","v":24879,"vw":6.567447},{"c":6.575,"h":6.575,"l":6.56,"n":190,"o":6.575,"t":"2026-10-20T17:00:00Z","v":27586,"vw":6.568855},{"c":6.575,"h":6.575,"l":6.57,"n":95,"o":6.575,"t":"2026-10-20T17:05:00Z","v":4460,"vw":6.57416},{"c":6.58,"h":6.58,"l":6.57,"n":148,"o":6.575,"t":"2026-10-20T17:10:00Z","v":10528,"vw":6.576537},{"c":6.605,"h":6.615,"l":6.575,"n":407,"o":6.575,"t":"2026-10-20T17:15:00Z","v":54359,"vw":6.601873},{"c":6.595,"h":6.6,"l":6.595,"n":163,"o":6.6,"t":"2026-10-20T17:20:00Z","v":9905,"vw":6.597645},{"c":6.595,"h":6.605,"l":6.595,"n":138,"o":6.595,"t":"2026-10-20T17:25:00Z","v":11163,"vw":6.600209},{"c":6.605,"h":6.605,"l":6.5912,"n":113,"o":6.595,"t":"2026-10-20T17:30:00Z","v":10465,"vw":6.599451},{"c":6.59,"h":6.605,"l":6.59,"n":101,"o":6.605,"t":"2026-10-20T17:35:00Z","v":7745,"vw":6.596476},{"c":6.595,"h":6.595,"l":6.59,"n":70,"o":6.595,"t":"2026-10-20T17:40:00Z","v":4330,"vw":6.594673},{"c":6.605,"h":6.61,"l":6.595,"n":148,"o":6.595,"t":"2026-10-20T17:45:00Z","v":21463,"vw":6.604266},{"c":6.595,"h":6.605,"l":6.59,"n":93,"o":6.605,"t":"2026-10-20T17:50:00Z","v":6721,"vw":6.599679},{"c":6.58,"h":6.595,"l":6.58,"n":141,"o":6.595,"t":"2026-10-20T17:55:00Z","v":17458,"vw":6.589485},{"c":6.575,"h":6.585,"l":6.57,"n":148,"o":6.58,"t":"2026-10-20T18:00:00Z","v":10610,"vw":6.577307},{"c":6.585,"h":6.5901,"l":6.5718,"n":217,"o":6.575,"t":"2026-10-20T18:05:00Z","v":24993,"vw":6.584415},{"c":6.585,"h":6.59,"l":6.58,"n":125,"o":6.585,"t":"2026-10-20T18:10:00Z","v":8447,"vw":6.585844},{"c":6.595,"h":6.595,"l":6.585,"n":109,"o":6.5899,"t":"2026-10-20T18:15:00Z","v":16484,"vw":6.590457},{"c":6.615,"h":6.62,"l":6.59,"n":258,"o":6.595,"t":"2026-10-20T18:20:00Z","v":35704,"vw":6.606505},{"c":6.615,"h":6.64,"l":6.61,"n":594,"o":6.62,"t":"2026-10-20T18:25:00Z","v":67764,"vw":6.625123},{"c":6.61,"h":6.615,"l":6.605,"n":159,"o":6.615,"t":"2026-10-20T18:30:00Z","v":11733,"vw":6.610733},{"c":6.605,"h":6.615,"l":6.6,"n":172,"o":6.605,"t":"2026-10-20T18:35:00Z","v":13390,"vw":6.609019},{"c":6.625,"h":6.63,"l":6.6,"n":199,"o":6.605,"t":"2026-10-20T18:40:00Z","v":17421,"vw":6.613399},{"c":6.67,"h":6.675,"l":6.6201,"n":361,"o":6.625,"t":"2026-10-20T18:45:00Z","v":45724,"vw":6.643167},{"c":6.67,"h":6.68,"l":6.665,"n":316,"o":6.67,"t":"2026-10-20T18:50:00Z","v":28452,"vw":6.672386},{"c":6.675,"h":6.68,"l":6.665,"n":293,"o":6.67,"t":"2026-10-20T18:55:00Z","v":22132,"vw":6.670163},{"c":6.635,"h":6.68,"l":6.63,"n":866,"o":6.675,"t":"2026-10-20T19:00:00Z","v":118502,"vw":6.648818},{"c":6.645,"h":6.65,"l":6.635,"n":319,"o":6.635,"t":"2026-10-20T19:05:00Z","v":25617,"vw":6.641745},{"c":6.61,"h":6.645,"l":6.6,"n":630,"o":6.645,"t":"2026-10-20T19:10:00Z","v":66088,"vw":6.627469},{"c":6.615,"h":6.62,"l":6.605,"n":299,"o":6.605,"t":"2026-10-20T19:15:00Z","v":14674,"vw":6.61365},{"c":6.595,"h":6.62,"l":6.595,"n":369,"o":6.615,"t":"2026-10-20T19:20:00Z","v":29609,"vw":6.607011},{"c":6.58,"h":6.6,"l":6.58,"n":327,"o":6.595,"t":"2026-10-20T19:25:00Z","v":26832,"vw":6.592359},{"c":6.625,"h":6.625,"l":6.5815,"n":767,"o":6.585,"t":"2026-10-20T19:30:00Z","v":79806,"vw":6.607105},{"c":6.62,"h":6.63,"l":6.615,"n":307,"o":6.625,"t":"2026-10-20T19:35:00Z","v":24725,"vw":6.62071},{"c":6.62,"h":6.62,"l":6.61,"n":415,"o":6.62,"t":"2026-10-20T19:40:00Z","v":29696,"vw":6.617432},{"c":6.62,"h":6.625,"l":6.61,"n":580,"o":6.62,"t":"2026-10-20T19:45:00Z","v":51913,"vw":6.618343},{"c":6.63,"h":6.63,"l":6.61,"n":959,"o":6.62,"t":"2026-10-20T19:50:00Z","v":98731,"vw":6.626067},{"c":6.525,"h":6.63,"l":6.52,"n":2684,"o":6.63,"t":"2026-10-20T19:55:00Z","v":614741,"vw":6.572793},{"c":6.51,"h":6.54,"l":6.5,"n":38,"o":6.53,"t":"2026-10-20T20:00:00Z","v":643811,"vw":6.529875},{"c":6.51,"h":6.51,"l":6.51,"n":2,"o":6.51,"t":"2026-10-20T20:05:00Z","v":500,"vw":6.51},{"c":6.51,"h":6.51,"l":6.51,"n":4,"o":6.51,"t":"2026-10-20T20:55:00Z","v":1099,"vw":6.51},{"c":6.459,"h":6.5,"l":6.3401,"n":59,"o":6.48,"t":"2026-10-21T13:30:00Z","v":13874,"vw":6.469844},{"c":6.585,"h":6.585,"l":6.46,"n":200,"o":6.46,"t":"2026-10-21T13:35:00Z","v":18938,"vw":6.523886},{"c":6.62,"h":6.635,"l":6.59,"n":271,"o":6.59,"t":"2026-10-21T13:40:00Z","v":39215,"vw":6.614924},{"c":6.61,"h":6.64,"l":6.61,"n":172,"o":6.625,"t":"2026-10-21T13:45:00Z","v":8072,"vw":6.624753},{"c":6.63,"h":6.63,"l":6.615,"n":74,"o":6.62,"t":"2026-10-21T13:50:00Z","v":3298,"vw":6.627373},{"c":6.61,"h":6.635,"l":6.61,"n":95,"o":6.63,"t":"2026-10-21T13:55:00Z","v":4903,"vw":6.621169},{"c":6.59,"h":6.605,"l":6.575,"n":108,"o":6.605,"t":"2026-10-21T14:00:00Z","v":4926,"vw":6.590897},{"c":6.56,"h":6.595,"l":6.555,"n":120,"o":6.595,"t":"2026-10-21T14:05:00Z","v":8031,"vw":6.575084},{"c":6.58,"h":6.58,"l":6.55,"n":132,"o":6.565,"t":"2026-10-21T14:10:00Z","v":10851,"vw":6.560521},{"c":6.575,"h":6.585,"l":6.555,"n":189,"o":6.58,"t":"2026-10-21T14:15:00Z","v":15563,"vw":6.567468},{"c":6.6,"h":6.6,"l":6.575,"n":160,"o":6.575,"t":"2026-10-21T14:20:00Z","v":9896,"vw":6.585877},{"c":6.595,"h":6.605,"l":6.5939,"n":140,"o":6.595,"t":"2026-10-21T14:25:00Z","v":18927,"vw":6.599789},{"c":6.585,"h":6.595,"l":6.585,"n":182,"o":6.595,"t":"2026-10-21T14:30:00Z","v":11643,"vw":6.589479},{"c":6.59,"h":6.59,"l":6.585,"n":95,"o":6.585,"t":"2026-10-21T14:35:00Z","v":3463,"vw":6.586925},{"c":6.62,"h":6.62,"l":6.59,"n":222,"o":6.59,"t":"2026-10-21T14:40:00Z","v":9965,"vw":6.60275},{"c":6.625,"h":6.625,"l":6.615,"n":160,"o":6.615,"t":"2026-10-21T14:45:00Z","v":6647,"vw":6.622217},{"c":6.635,"h":6.64,"l":6.63,"n":209,"o":6.63,"t":"2026-10-21T14:50:00Z","v":9860,"vw":6.632504},{"c":6.655,"h":6.66,"l":6.635,"n":260,"o":6.64,"t":"2026-10-21T14:55:00Z","v":10674,"vw":6.646664},{"c":6.655,"h":6.66,"l":6.65,"n":136,"o":6.655,"t":"2026-10-21T15:00:00Z","v":6814,"vw":6.653887},{"c":6.655,"h":6.66,"l":6.65,"n":152,"o":6.65,"t":"2026-10-21T15:05:00Z","v":6695,"vw":6.65275},{"c":6.665,"h":6.67,"l":6.645,"n":255,"o":6.655,"t":"2026-10-21T15:10:00Z","v":27243,"vw":6.6569},{"c":6.65,"h":6.685,"l":6.64,"n":371,"o":6.67,"t":"2026-10-21T15:15:00Z","v":31228,"vw":6.659897},{"c":6.645,"h":6.65,"l":6.645,"n":129,"o":6.645,"t":"2026-10-21T15:20:00Z","v":4745,"vw":6.645435},{"c":6.67,"h":6.67,"l":6.645,"n":134,"o":6.645,"t":"2026-10-21T15:25:00Z","v":9092,"vw":6.655992},{"c":6.66,"h":6.675,"l":6.66,"n":138,"o":6.67,"t":"2026-10-21T15:30:00Z","v":10858,"vw":6.666124},{"c":6.6589,"h":6.6589,"l":6.64,"n":215,"o":6.655,"t":"2026-10-21T15:35:00Z","v":30392,"vw":6.64919},{"c":6.655,"h":6.655,"l":6.65,"n":133,"o":6.655,"t":"2026-10-21T15:40:00Z","v":8703,"vw":6.653513},{"c":6.655,"h":6.655,"l":6.635,"n":239,"o":6.65,"t":"2026-10-21T15:45:00Z","v":36998,"vw":6.645322},{"c":6.655,"h":6.66,"l":6.655,"n":73,"o":6.66,"t":"2026-10-21T15:50:00Z","v":2836,"vw":6.657273},{"c":6.645,"h":6.655,"l":6.64,"n":176,"o":6.655,"t":"2026-10-21T15:55:00Z","v":14035,"vw":6.648647},{"c":6.64,"h":6.65,"l":6.64,"n":133,"o":6.645,"t":"2026-10-21T16:00:00Z","v":6731,"vw":6.643405},{"c":6.64,"h":6.6599,"l":6.64,"n":222,"o":6.645,"t":"2026-10-21T16:05:00Z","v":14691,"vw":6.650381},{"c":6.645,"h":6.65,"l":6.645,"n":108,"o":6.645,"t":"2026-10-21T16:10:00Z","v":3126,"vw":6.645731},{"c":6.645,"h":6.65,"l":6.644,"n":149,"o":6.645,"t":"2026-10-21T16:15:00Z","v":10040,"vw":6.644637},{"c":6.645,"h":6.645,"l":6.6412,"n":116,"o":6.645,"t":"2026-10-21T16:20:00Z","v":4167,"vw":6.644474},{"c":6.645,"h":6.645,"l":6.645,"n":134,"o":6.645,"t":"2026-10-21T16:25:00Z","v":3757,"vw":6.645},{"c":6.645,"h":6.645,"l":6.6445,"n":127,"o":6.645,"t":"2026-10-21T16:30:00Z","v":5386,"vw":6.644822},{"c":6.67,"h":6.675,"l":6.645,"n":330,"o":6.645,"t":"2026-10-21T16:35:00Z","v":24490,"vw":6.657189},{"c":6.66,"h":6.67,"l":6.645,"n":241,"o":6.67,"t":"2026-10-21T16:40:00Z","v":23689,"vw":6.655961},{"c":6.66,"h":6.66,"l":6.65,"n":147,"o":6.655,"t":"2026-10-21T16:45:00Z","v":5657,"vw":6.655371},{"c":6.655,"h":6.66,"l":6.645,"n":166,"o":6.655,"t":"2026-10-21T16:50:00Z","v":10336,"vw":6.651741},{"c":6.655,"h":6.66,"l":6.65,"n":91,"o":6.655,"t":"2026-10-21T16:55:00Z","v":5516,"vw":6.655698},{"c":6.65,"h":6.655,"l":6.64,"n":203,"o":6.655,"t":"2026-10-21T17:00:00Z","v":23842,"vw":6.649551},{"c":6.6499,"h":6.655,"l":6.64,"n":202,"o":6.645,"t":"2026-10-21T17:05:00Z","v":25148,"vw":6.646981},{"c":6.615,"h":6.645,"l":6.61,"n":248,"o":6.645,"t":"2026-10-21T17:10:00Z","v":19113,"vw":6.629996},{"c":6.615,"h":6.62,"l":6.61,"n":168,"o":6.615,"t":"2026-10-21T17:15:00Z","v":12118,"vw":6.6121},{"c":6.615,"h":6.625,"l":6.615,"n":190,"o":6.615,"t":"2026-10-21T17:20:00Z","v":11493,"vw":6.619769},{"c":6.615,"h":6.615,"l":6.615,"n":125,"o":6.615,"t":"2026-10-21T17:25:00Z","v":4229,"vw":6.615},{"c":6.615,"h":6.615,"l":6.61,"n":122,"o":6.615,"t":"2026-10-21T17:30:00Z","v":5453,"vw":6.614808},{"c":6.615,"h":6.615,"l":6.615,"n":144,"o":6.615,"t":"2026-10-21T17:35:00Z","v":5475,"vw":6.615},{"c":6.605,"h":6.62,"l":6.605,"n":186,"o":6.6199,"t":"2026-10-21T17:40:00Z","v":36783,"vw":6.615822},{"c":6.61,"h":6.61,"l":6.605,"n":201,"o":6.605,"t":"2026-10-21T17:45:00Z","v":20129,"vw":6.609414},{"c":6.605,"h":6.6062,"l":6.595,"n":202,"o":6.605,"t":"2026-10-21T17:50:00Z","v":22643,"vw":6.602727},{"c":6.605,"h":6.605,"l":6.605,"n":55,"o":6.605,"t":"2026-10-21T17:55:00Z","v":2063,"vw":6.605},{"c":6.625,"h":6.625,"l":6.61,"n":204,"o":6.61,"t":"2026-10-21T18:00:00Z","v":16145,"vw":6.614347},{"c":6.63,"h":6.635,"l":6.62,"n":221,"o":6.625,"t":"2026-10-21T18:05:00Z","v":18657,"vw":6.625627},{"c":6.63,"h":6.63,"l":6.63,"n":68,"o":6.63,"t":"2026-10-21T18:10:00Z","v":3268,"vw":6.63},{"c":6.63,"h":6.635,"l":6.63,"n":116,"o":6.635,"t":"2026-10-21T18:15:00Z","v":8420,"vw":6.631149},{"c":6.635,"h":6.635,"l":6.625,"n":142,"o":6.625,"t":"2026-10-21T18:20:00Z","v":6224,"vw":6.629851},{"c":6.63,"h":6.635,"l":6.63,"n":100,"o":6.635,"t":"2026-10-21T18:25:00Z","v":3710,"vw":6.633639},{"c":6.635,"h":6.64,"l":6.63,"n":98,"o":6.635,"t":"2026-10-21T18:30:00Z","v":5775,"vw":6.634127},{"c":6.635,"h":6.64,"l":6.63,"n":152,"o":6.635,"t":"2026-10-21T18:35:00Z","v":8131,"vw":6.636812},{"c":6.635,"h":6.635,"l":6.63,"n":256,"o":6.635,"t":"2026-10-21T18:40:00Z","v":17847,"vw":6.630715},{"c":6.625,"h":6.635,"l":6.625,"n":429,"o":6.635,"t":"2026-10-21T18:45:00Z","v":23401,"vw":6.630985},{"c":6.635,"h":6.635,"l":6.62,"n":198,"o":6.625,"t":"2026-10-21T18:50:00Z","v":12004,"vw":6.628792},{"c":6.6,"h":6.63,"l":6.6,"n":291,"o":6.63,"t":"2026-10-21T18:55:00Z","v":22857,"vw":6.615359},{"c":6.61,"h":6.61,"l":6.59,"n":215,"o":6.605,"t":"2026-10-21T19:00:00Z","v":17748,"vw":6.600195},{"c":6.605,"h":6.615,"l":6.595,"n":306,"o":6.605,"t":"2026-10-21T19:05:00Z","v":27082,"vw":6.603954},{"c":6.615,"h":6.615,"l":6.6,"n":191,"o":6.605,"t":"2026-10-21T19:10:00Z","v":15633,"vw":6.607988},{"c":6.62,"h":6.625,"l":6.61,"n":271,"o":6.61,"t":"2026-10-21T19:15:00Z","v":24544,"vw":6.620153},{"c":6.62,"h":6.62,"l":6.615,"n":94,"o":6.615,"t":"2026-10-21T19:20:00Z","v":4486,"vw":6.615772},{"c":6.615,"h":6.62,"l":6.61,"n":233,"o":6.62,"t":"2026-10-21T19:25:00Z","v":22120,"vw":6.618033},{"c":6.63,"h":6.63,"l":6.61,"n":279,"o":6.615,"t":"2026-10-21T19:30:00Z","v":22223,"vw":6.616656},{"c":6.63,"h":6.635,"l":6.62,"n":338,"o":6.63,"t":"2026-10-21T19:35:00Z","v":28776,"vw":6.628638},{"c":6.605,"h":6.625,"l":6.605,"n":261,"o":6.62,"t":"2026-10-21T19:40:00Z","v":25974,"vw":6.614985},{"c":6.615,"h":6.62,"l":6.605,"n":415,"o":6.605,"t":"2026-10-21T19:45:00Z","v":44440,"vw":6.611308},{"c":6.625,"h":6.64,"l":6.61,"n":744,"o":6.615,"t":"2026-10-21T19:50:00Z","v":98227,"vw":6.625812},{"c":6.6,"h":6.63,"l":6.59,"n":1415,"o":6.62,"t":"2026-10-21T19:55:00Z","v":194381,"vw":6.606154},{"c":6.6,"h":6.6,"l":6.6,"n":40,"o":6.6,"t":"2026-10-21T20:00:00Z","v":342137,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-21T20:15:00Z","v":133,"vw":6.6},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-22T08:50:00Z","v":100,"vw":6.9},{"c":6.61,"h":6.64,"l":6.61,"n":9,"o":6.61,"t":"2026-10-22T13:00:00Z","v":534,"vw":6.621952},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-22T13:10:00Z","v":100,"vw":6.6},{"c":6.675,"h":6.72,"l":6.65,"n":103,"o":6.65,"t":"2026-10-22T13:30:00Z","v":29481,"vw":6.682899},{"c":6.71,"h":6.71,"l":6.685,"n":382,"o":6.69,"t":"2026-10-22T13:35:00Z","v":13148,"vw":6.701164},{"c":6.74,"h":6.755,"l":6.705,"n":333,"o":6.705,"t":"2026-10-22T13:40:00Z","v":57654,"vw":6.744145},{"c":6.745,"h":6.755,"l":6.735,"n":159,"o":6.745,"t":"2026-10-22T13:45:00Z","v":15537,"vw":6.745736},{"c":6.735,"h":6.75,"l":6.715,"n":135,"o":6.75,"t":"2026-10-22T13:50:00Z","v":7785,"vw":6.735153},{"c":6.745,"h":6.745,"l":6.735,"n":98,"o":6.735,"t":"2026-10-22T13:55:00Z","v":5946,"vw":6.736784},{"c":6.725,"h":6.755,"l":6.725,"n":154,"o":6.745,"t":"2026-10-22T14:00:00Z","v":20561,"vw":6.742325},{"c":6.73,"h":6.735,"l":6.725,"n":134,"o":6.725,"t":"2026-10-22T14:05:00Z","v":5849,"vw":6.733212},{"c":6.74,"h":6.755,"l":6.73,"n":208,"o":6.735,"t":"2026-10-22T14:10:00Z","v":15271,"vw":6.738451},{"c":6.78,"h":6.78,"l":6.74,"n":259,"o":6.745,"t":"2026-10-22T14:15:00Z","v":20073,"vw":6.764724},{"c":6.84,"h":6.84,"l":6.775,"n":472,"o":6.775,"t":"2026-10-22T14:20:00Z","v":74615,"vw":6.815543},{"c":6.82,"h":6.835,"l":6.805,"n":277,"o":6.835,"t":"2026-10-22T14:25:00Z","v":26187,"vw":6.820827},{"c":6.81,"h":6.825,"l":6.805,"n":293,"o":6.82,"t":"2026-10-22T14:30:00Z","v":28231,"vw":6.818944},{"c":6.825,"h":6.825,"l":6.8,"n":190,"o":6.815,"t":"2026-10-22T14:35:00Z","v":9884,"vw":6.815419},{"c":6.875,"h":6.875,"l":6.83,"n":282,"o":6.83,"t":"2026-10-22T14:40:00Z","v":27883,"vw":6.850573},{"c":6.885,"h":6.89,"l":6.8701,"n":169,"o":6.8701,"t":"2026-10-22T14:45:00Z","v":13223,"vw":6.875144},{"c":6.925,"h":6.925,"l":6.885,"n":254,"o":6.89,"t":"2026-10-22T14:50:00Z","v":20541,"vw":6.905504},{"c":6.945,"h":6.945,"l":6.915,"n":352,"o":6.925,"t":"2026-10-22T14:55:00Z","v":25772,"vw":6.926114},{"c":6.935,"h":6.945,"l":6.93,"n":195,"o":6.945,"t":"2026-10-22T15:00:00Z","v":18302,"vw":6.938832},{"c":6.96,"h":6.96,"l":6.93,"n":628,"o":6.935,"t":"2026-10-22T15:05:00Z","v":77740,"vw":6.943197},{"c":6.965,"h":6.97,"l":6.955,"n":214,"o":6.96,"t":"2026-10-22T15:10:00Z","v":16144,"vw":6.959551},{"c":6.99,"h":6.99,"l":6.96,"n":188,"o":6.96,"t":"2026-10-22T15:15:00Z","v":9299,"vw":6.971943},{"c":7.02,"h":7.035,"l":6.985,"n":521,"o":6.99,"t":"2026-10-22T15:20:00Z","v":59934,"vw":7.008363},{"c":7.025,"h":7.035,"l":7.02,"n":293,"o":7.025,"t":"2026-10-22T15:25:00Z","v":27737,"vw":7.027838},{"c":7.04,"h":7.04,"l":7.015,"n":369,"o":7.03,"t":"2026-10-22T15:30:00Z","v":40521,"vw":7.030731},{"c":7.04,"h":7.05,"l":7.035,"n":276,"o":7.04,"t":"2026-10-22T15:35:00Z","v":21026,"vw":7.037938},{"c":7.055,"h":7.065,"l":7.04,"n":279,"o":7.04,"t":"2026-10-22T15:40:00Z","v":26453,"vw":7.051921},{"c":7.065,"h":7.065,"l":7.03,"n":300,"o":7.055,"t":"2026-10-22T15:45:00Z","v":35603,"vw":7.044581},{"c":7.055,"h":7.07,"l":7.055,"n":185,"o":7.065,"t":"2026-10-22T15:50:00Z","v":13337,"vw":7.061677},{"c":7.04,"h":7.055,"l":7.04,"n":205,"o":7.05,"t":"2026-10-22T15:55:00Z","v":17532,"vw":7.04869},{"c":7.04,"h":7.045,"l":7.035,"n":260,"o":7.045,"t":"2026-10-22T16:00:00Z","v":18753,"vw":7.041066},{"c":7.0389,"h":7.05,"l":7.03,"n":206,"o":7.045,"t":"2026-10-22T16:05:00Z","v":30307,"vw":7.039319},{"c":7.015,"h":7.05,"l":7.015,"n":203,"o":7.035,"t":"2026-10-22T16:10:00Z","v":28760,"vw":7.037327},{"c":6.9983,"h":7.02,"l":6.995,"n":619,"o":7.015,"t":"2026-10-22T16:15:00Z","v":90221,"vw":7.013663},{"c":6.985,"h":7.01,"l":6.985,"n":253,"o":7,"t":"2026-10-22T16:20:00Z","v":21412,"vw":6.995434},{"c":7,"h":7,"l":6.985,"n":174,"o":6.985,"t":"2026-10-22T16:25:00Z","v":10213,"vw":6.992213},{"c":7.005,"h":7.015,"l":6.995,"n":233,"o":7,"t":"2026-10-22T16:30:00Z","v":16841,"vw":7.007247},{"c":7.005,"h":7.005,"l":6.995,"n":326,"o":7,"t":"2026-10-22T16:35:00Z","v":30421,"vw":7.002218},{"c":6.97,"h":7.005,"l":6.97,"n":191,"o":7.005,"t":"2026-10-22T16:40:00Z","v":21144,"vw":6.986601},{"c":6.98,"h":6.98,"l":6.955,"n":311,"o":6.975,"t":"2026-10-22T16:45:00Z","v":30134,"vw":6.967125},{"c":6.9799,"h":6.98,"l":6.965,"n":245,"o":6.98,"t":"2026-10-22T16:50:00Z","v":19414,"vw":6.972162},{"c":6.955,"h":6.985,"l":6.935,"n":354,"o":6.98,"t":"2026-10-22T16:55:00Z","v":42493,"vw":6.960814},{"c":6.945,"h":6.96,"l":6.945,"n":190,"o":6.955,"t":"2026-10-22T17:00:00Z","v":16743,"vw":6.953377},{"c":6.965,"h":6.965,"l":6.945,"n":184,"o":6.945,"t":"2026-10-22T17:05:00Z","v":15479,"vw":6.956985},{"c":6.965,"h":6.965,"l":6.955,"n":186,"o":6.96,"t":"2026-10-22T17:10:00Z","v":15398,"vw":6.958504},{"c":6.965,"h":6.965,"l":6.95,"n":200,"o":6.965,"t":"2026-10-22T17:15:00Z","v":13504,"vw":6.960227},{"c":6.955,"h":6.965,"l":6.955,"n":283,"o":6.96,"t":"2026-10-22T17:20:00Z","v":24100,"vw":6.959175},{"c":6.955,"h":6.959,"l":6.95,"n":150,"o":6.955,"t":"2026-10-22T17:25:00Z","v":10601,"vw":6.954844},{"c":6.975,"h":6.98,"l":6.955,"n":324,"o":6.955,"t":"2026-10-22T17:30:00Z","v":29528,"vw":6.972926},{"c":6.975,"h":6.98,"l":6.97,"n":166,"o":6.98,"t":"2026-10-22T17:35:00Z","v":8543,"vw":6.974651},{"c":6.985,"h":6.985,"l":6.96,"n":314,"o":6.97,"t":"2026-10-22T17:40:00Z","v":33911,"vw":6.97168},{"c":7,"h":7.005,"l":6.975,"n":350,"o":6.98,"t":"2026-10-22T17:45:00Z","v":34897,"vw":6.992655},{"c":6.995,"h":7.005,"l":6.99,"n":180,"o":7.005,"t":"2026-10-22T17:50:00Z","v":17211,"vw":6.999385},{"c":7.01,"h":7.015,"l":7,"n":202,"o":7,"t":"2026-10-22T17:55:00Z","v":20429,"vw":7.006666},{"c":7.015,"h":7.015,"l":7,"n":253,"o":7.005,"t":"2026-10-22T18:00:00Z","v":22210,"vw":7.007344},{"c":7.015,"h":7.015,"l":7.005,"n":288,"o":7.015,"t":"2026-10-22T18:05:00Z","v":21096,"vw":7.009528},{"c":7.025,"h":7.025,"l":7.015,"n":315,"o":7.015,"t":"2026-10-22T18:10:00Z","v":53397,"vw":7.021895},{"c":7.035,"h":7.04,"l":7.02,"n":297,"o":7.025,"t":"2026-10-22T18:15:00Z","v":40758,"vw":7.03077},{"c":7.02,"h":7.0399,"l":7.02,"n":359,"o":7.035,"t":"2026-10-22T18:20:00Z","v":34155,"vw":7.029714},{"c":7.025,"h":7.04,"l":7.025,"n":319,"o":7.025,"t":"2026-10-22T18:25:00Z","v":26251,"vw":7.03075},{"c":7.025,"h":7.03,"l":7.015,"n":250,"o":7.03,"t":"2026-10-22T18:30:00Z","v":20563,"vw":7.02186},{"c":7.025,"h":7.03,"l":7.02,"n":164,"o":7.025,"t":"2026-10-22T18:35:00Z","v":8467,"vw":7.02513},{"c":7.055,"h":7.055,"l":7.025,"n":302,"o":7.0299,"t":"2026-10-22T18:40:00Z","v":33410,"vw":7.036685},{"c":7.045,"h":7.06,"l":7.04,"n":401,"o":7.055,"t":"2026-10-22T18:45:00Z","v":44096,"vw":7.050865},{"c":7.045,"h":7.05,"l":7.04,"n":188,"o":7.045,"t":"2026-10-22T18:50:00Z","v":11623,"vw":7.045091},{"c":7.055,"h":7.06,"l":7.0401,"n":346,"o":7.0401,"t":"2026-10-22T18:55:00Z","v":29952,"vw":7.052864},{"c":7.045,"h":7.06,"l":7.045,"n":418,"o":7.055,"t":"2026-10-22T19:00:00Z","v":59721,"vw":7.053713},{"c":7.065,"h":7.069,"l":7.045,"n":321,"o":7.045,"t":"2026-10-22T19:05:00Z","v":27981,"vw":7.057325},{"c":7.065,"h":7.075,"l":7.06,"n":421,"o":7.065,"t":"2026-10-22T19:10:00Z","v":53411,"vw":7.070626},{"c":7.075,"h":7.075,"l":7.065,"n":244,"o":7.065,"t":"2026-10-22T19:15:00Z","v":17282,"vw":7.071909},{"c":7.075,"h":7.08,"l":7.07,"n":328,"o":7.075,"t":"2026-10-22T19:20:00Z","v":46173,"vw":7.075587},{"c":7.06,"h":7.08,"l":7.05,"n":498,"o":7.08,"t":"2026-10-22T19:25:00Z","v":47721,"vw":7.066872},{"c":7.05,"h":7.09,"l":7.045,"n":750,"o":7.06,"t":"2026-10-22T19:30:00Z","v":79245,"vw":7.066847},{"c":7.03,"h":7.05,"l":7.01,"n":531,"o":7.045,"t":"2026-10-22T19:35:00Z","v":48466,"vw":7.031197},{"c":7.04,"h":7.04,"l":7.025,"n":355,"o":7.025,"t":"2026-10-22T19:40:00Z","v":36839,"vw":7.033578},{"c":7.055,"h":7.06,"l":7.035,"n":618,"o":7.035,"t":"2026-10-22T19:45:00Z","v":64154,"vw":7.046126},{"c":7.055,"h":7.07,"l":7.05,"n":1022,"o":7.06,"t":"2026-10-22T19:50:00Z","v":129807,"vw":7.06169},{"c":7.13,"h":7.13,"l":7.05,"n":1981,"o":7.05,"t":"2026-10-22T19:55:00Z","v":279588,"vw":7.100301},{"c":7.12,"h":7.12,"l":7.12,"n":33,"o":7.12,"t":"2026-10-22T20:00:00Z","v":374883,"vw":7.12}],"history":[{"c":6.91,"h":7.01,"l":6.855,"n":8852,"o":6.98,"t":"2024-10-21T04:00:00Z","v":623531,"vw":6.910535},{"c":6.9,"h":6.97,"l":6.78,"n":9313,"o":6.93,"t":"2024-10-22T04:00:00Z","v":816502,"vw":6.84382},{"c":6.92,"h":6.955,"l":6.825,"n":8257,"o":6.88,"t":"2024-10-23T04:00:00Z","v":679096,"vw":6.910819},{"c":6.99,"h":7.1199,"l":6.905,"n":7790,"o":6.94,"t":"2024-10-24T04:00:00Z","v":726662,"vw":6.998759},{"c":6.91,"h":7.09,"l":6.9,"n":8001,"o":7.04,"t":"2024-10-25T04:00:00Z","v":649084,"vw":6.961551},{"c":7.11,"h":7.14,"l":6.96,"n":10164,"o":7.01,"t":"2024-10-28T04:00:00Z","v":893916,"vw":7.086634},{"c":7.19,"h":7.21,"l":7.02,"n":10603,"o":7.06,"t":"2024-10-29T04:00:00Z","v":832203,"vw":7.15703},{"c":7.24,"h":7.38,"l":7.165,"n":11118,"o":7.17,"t":"2024-10-30T04:00:00Z","v":715756,"vw":7.261626},{"c":7.18,"h":7.3,"l":7.13,"n":10183,"o":7.23,"t":"2024-10-31T04:00:00Z","v":956042,"vw":7.19795},{"c":7.25,"h":7.41,"l":7.21,"n":14701,"o":7.23,"t":"2024-11-01T04:00:00Z","v":1223155,"vw":7.295839},{"c":7.15,"h":7.23,"l":7.0612,"n":14989,"o":7.19,"t":"2024-11-04T05:00:00Z","v":1105838,"vw":7.132235},{"c":7.56,"h":7.56,"l":7.11,"n":13037,"o":7.11,"t":"2024-11-05T05:00:00Z","v":1180135,"vw":7.44183},{"c":8.15,"h":8.17,"l":7.79,"n":20152,"o":7.9,"t":"2024-11-06T05:00:00Z","v":2307094,"vw":8.036195},{"c":9.22,"h":9.305,"l":8.4,"n":28924,"o":9.12,"t":"2024-11-07T05:00:00Z","v":2739628,"vw":9.106546},{"c":8.49,"h":8.75,"l":8.43,"n":18007,"o":8.58,"t":"2024-11-08T05:00:00Z","v":1761894,"vw":8.544478},{"c":8.39,"h":8.7048,"l":8.365,"n":19112,"o":8.51,"t":"2024-11-11T05:00:00Z","v":1711048,"vw":8.472942},{"c":8.42,"h":8.515,"l":8.34,"n":13878,"o":8.39,"t":"2024-11-12T05:00:00Z","v":1255894,"vw":8.416013},{"c":8.2,"h":8.485,"l":8.17,"n":15568,"o":8.42,"t":"2024-11-13T05:00:00Z","v":1620499,"vw":8.239221},{"c":7.99,"h":8.21,"l":7.975,"n":16961,"o":8.2,"t":"2024-11-14T05:00:00Z","v":1428035,"vw":8.034266},{"c":7.73,"h":7.98,"l":7.57,"n":16250,"o":7.97,"t":"2024-11-15T05:00:00Z","v":1187452,"vw":7.724493},{"c":7.73,"h":8,"l":7.72,"n":11707,"o":7.82,"t":"2024-11-18T05:00:00Z","v":1486939,"vw":7.803385},{"c":7.54,"h":7.63,"l":7.44,"n":10955,"o":7.52,"t":"2024-11-19T05:00:00Z","v":1325719,"vw":7.533137},{"c":7.63,"h":7.73,"l":7.49,"n":12229,"o":7.57,"t":"2024-11-20T05:00:00Z","v":1119060,"vw":7.602887},{"c":7.76,"h":7.83,"l":7.585,"n":11119,"o":7.65,"t":"2024-11-21T05:00:00Z","v":1145083,"vw":7.733608},{"c":7.83,"h":7.9,"l":7.765,"n":10131,"o":7.84,"t":"2024-11-22T05:00:00Z","v":879671,"vw":7.834079},{"c":7.91,"h":8.14,"l":7.86,"n":12740,"o":7.93,"t":"2024-11-25T05:00:00Z","v":2157648,"vw":7.933279},{"c":7.94,"h":7.965,"l":7.85,"n":10347,"o":7.9,"t":"2024-11-26T05:00:00Z","v":2139604,"vw":7.922478},{"c":7.94,"h":8.045,"l":7.86,"n":12139,"o":7.95,"t":"2024-11-27T05:00:00Z","v":1103465,"vw":7.955632},{"c":7.93,"h":8,"l":7.9,"n":5906,"o":7.92,"t":"2024-11-29T05:00:00Z","v":447458,"vw":7.938857},{"c":7.98,"h":7.98,"l":7.685,"n":12618,"o":7.96,"t":"2024-12-02T05:00:00Z","v":986203,"vw":7.853424},{"c":7.96,"h":8.02,"l":7.82,"n":10948,"o":7.96,"t":"2024-12-03T05:00:00Z","v":877761,"vw":7.951274},{"c":8.2,"h":8.23,"l":7.965,"n":8217,"o":8.02,"t":"2024-12-04T05:00:00Z","v":910639,"vw":8.113432},{"c":8.05,"h":8.21,"l":7.98,"n":10528,"o":8.17,"t":"2024-12-05T05:00:00Z","v":661605,"vw":8.05412},{"c":8.2,"h":8.32,"l":8.1,"n":9997,"o":8.11,"t":"2024-12-06T05:00:00Z","v":787069,"vw":8.208402},{"c":8.17,"h":8.33,"l":8.075,"n":12840,"o":8.23,"t":"2024-12-09T05:00:00Z","v":1025526,"vw":8.178693},{"c":8.11,"h":8.23,"l":8.04,"n":9153,"o":8.18,"t":"2024-12-10T05:00:00Z","v":922314,"vw":8.118512},{"c":8.47,"h":8.515,"l":8.09,"n":11606,"o":8.21,"t":"2024-12-11T05:00:00Z","v":1153739,"vw":8.349834},{"c":8.28,"h":8.47,"l":8.25,"n":10405,"o":8.42,"t":"2024-12-12T05:00:00Z","v":864431,"vw":8.304462},{"c":8.07,"h":8.28,"l":8.01,"n":9130,"o":8.28,"t":"2024-12-13T05:00:00Z","v":1174112,"vw":8.076071},{"c":8.12,"h":8.19,"l":7.9,"n":11402,"o":8,"t":"2024-12-16T05:00:00Z","v":1565015,"vw":8.110249},{"c":8.17,"h":8.18,"l":7.845,"n":10684,"o":8.03,"t":"2024-12-17T05:00:00Z","v":1367111,"vw":8.112914},{"c":7.68,"h":8.23,"l":7.61,"n":18544,"o":8.18,"t":"2024-12-18T05:00:00Z","v":2189671,"vw":7.822802},{"c":7.75,"h":7.84,"l":7.45,"n":16882,"o":7.76,"t":"2024-12-19T05:00:00Z","v":1865973,"vw":7.681268},{"c":7.76,"h":7.82,"l":7.61,"n":12153,"o":7.61,"t":"2024-12-20T05:00:00Z","v":2756859,"vw":7.744398},{"c":7.77,"h":7.8,"l":7.66,"n":12804,"o":7.76,"t":"2024-12-23T05:00:00Z","v":896608,"vw":7.747406},{"c":7.83,"h":7.86,"l":7.71,"n":5651,"o":7.79,"t":"2024-12-24T05:00:00Z","v":543896,"vw":7.810427},{"c":7.91,"h":7.935,"l":7.75,"n":10544,"o":7.77,"t":"2024-12-26T05:00:00Z","v":735245,"vw":7.87923},{"c":7.82,"h":7.955,"l":7.7,"n":10362,"o":7.84,"t":"2024-12-27T05:00:00Z","v":924693,"vw":7.810448},{"c":7.64,"h":7.71,"l":7.5,"n":12222,"o":7.7,"t":"2024-12-30T05:00:00Z","v":1264085,"vw":7.616768},{"c":7.51,"h":7.7,"l":7.46,"n":11742,"o":7.7,"t":"2024-12-31T05:00:00Z","v":1288164,"vw":7.55231},{"c":7.56,"h":7.645,"l":7.435,"n":10540,"o":7.59,"t":"2025-01-02T05:00:00Z","v":1058728,"vw":7.515026},{"c":7.73,"h":7.73,"l":7.57,"n":8880,"o":7.61,"t":"2025-01-03T05:00:00Z","v":658327,"vw":7.680008},{"c":7.94,"h":8.11,"l":7.765,"n":12830,"o":7.8,"t":"2025-01-06T05:00:00Z","v":1059174,"vw":7.964012},{"c":7.77,"h":8.03,"l":7.575,"n":12982,"o":8,"t":"2025-01-07T05:00:00Z","v":983992,"vw":7.757273},{"c":7.72,"h":7.86,"l":7.63,"n":10395,"o":7.77,"t":"2025-01-08T05:00:00Z","v":1338459,"vw":7.733412},{"c":7.52,"h":7.605,"l":7.3411,"n":10822,"o":7.55,"t":"2025-01-10T05:00:00Z","v":747001,"vw":7.509024},{"c":7.88,"h":8.22,"l":7.75,"n":14116,"o":7.855,"t":"2025-01-13T05:00:00Z","v":1486475,"vw":7.927769},{"c":7.92,"h":7.97,"l":7.82,"n":10837,"o":7.97,"t":"2025-01-14T05:00:00Z","v":1037895,"vw":7.903295},{"c":8.05,"h":8.105,"l":7.9,"n":11538,"o":8.05,"t":"2025-01-15T05:00:00Z","v":1181933,"vw":8.018429},{"c":8.17,"h":8.21,"l":7.92,"n":11104,"o":8.1,"t":"2025-01-16T05:00:00Z","v":1053196,"vw":8.141282},{"c":8.2,"h":8.31,"l":8.07,"n":10248,"o":8.3,"t":"2025-01-17T05:00:00Z","v":960803,"vw":8.156579},{"c":8.19,"h":8.31,"l":8.1,"n":10607,"o":8.28,"t":"2025-01-21T05:00:00Z","v":1363137,"vw":8.163737},{"c":8.28,"h":8.45,"l":8.175,"n":14627,"o":8.19,"t":"2025-01-22T05:00:00Z","v":2228686,"vw":8.311927},{"c":8.56,"h":8.585,"l":8.175,"n":12467,"o":8.22,"t":"2025-01-23T05:00:00Z","v":1352191,"vw":8.438707},{"c":8.43,"h":8.561,"l":8.375,"n":11671,"o":8.53,"t":"2025-01-24T05:00:00Z","v":1580095,"vw":8.447144},{"c":9,"h":9.05,"l":8.32,"n":23654,"o":8.36,"t":"2025-01-27T05:00:00Z","v":3985164,"vw":8.875079},{"c":9.25,"h":9.325,"l":8.93,"n":20220,"o":9,"t":"2025-01-28T05:00:00Z","v":2549181,"vw":9.174165},{"c":9.11,"h":9.37,"l":9.02,"n":16967,"o":9.31,"t":"2025-01-29T05:00:00Z","v":2816767,"vw":9.132671},{"c":9.16,"h":9.32,"l":9,"n":18345,"o":9.21,"t":"2025-01-30T05:00:00Z","v":4209436,"vw":9.185867},{"c":8.99,"h":9.315,"l":8.91,"n":15903,"o":9.2,"t":"2025-01-31T05:00:00Z","v":2123169,"vw":9.055344},{"c":8.86,"h":8.9,"l":8.54,"n":12790,"o":8.78,"t":"2025-02-03T05:00:00Z","v":1402126,"vw":8.825573},{"c":9.07,"h":9.095,"l":8.78,"n":11345,"o":8.83,"t":"2025-02-04T05:00:00Z","v":969800,"vw":9.008722},{"c":9.16,"h":9.415,"l":9.08,"n":13342,"o":9.15,"t":"2025-02-05T05:00:00Z","v":1370880,"vw":9.237683},{"c":9.23,"h":9.33,"l":9.105,"n":11030,"o":9.2,"t":"2025-02-06T05:00:00Z","v":854133,"vw":9.22813},{"c":9.1,"h":9.235,"l":9.0493,"n":9566,"o":9.23,"t":"2025-02-07T05:00:00Z","v":837988,"vw":9.110365},{"c":9.22,"h":9.305,"l":9.12,"n":9486,"o":9.19,"t":"2025-02-10T05:00:00Z","v":1857720,"vw":9.222348},{"c":9.3,"h":9.6,"l":9.22,"n":14568,"o":9.47,"t":"2025-02-11T05:00:00Z","v":2566344,"vw":9.335699},{"c":9.23,"h":9.255,"l":9.0074,"n":16178,"o":9.12,"t":"2025-02-12T05:00:00Z","v":2051058,"vw":9.196743},{"c":9.08,"h":9.3,"l":8.815,"n":16008,"o":9.28,"t":"2025-02-13T05:00:00Z","v":2108226,"vw":8.975381},{"c":9.18,"h":9.205,"l":8.965,"n":12613,"o":9.13,"t":"2025-02-14T05:00:00Z","v":1422052,"vw":9.126094},{"c":9.18,"h":9.205,"l":8.99,"n":11883,"o":9.18,"t":"2025-02-18T05:00:00Z","v":1022206,"vw":9.133904},{"c":9.05,"h":9.16,"l":8.89,"n":13879,"o":9.1,"t":"2025-02-19T05:00:00Z","v":1465305,"vw":9.006801},{"c":8.85,"h":8.98,"l":8.735,"n":14992,"o":8.97,"t":"2025-02-20T05:00:00Z","v":1905799,"vw":8.821557},{"c":8.67,"h":8.931,"l":8.66,"n":14936,"o":8.91,"t":"2025-02-21T05:00:00Z","v":1704161,"vw":8.732462},{"c":8.91,"h":9.015,"l":8.53,"n":23429,"o":8.75,"t":"2025-02-24T05:00:00Z","v":4072915,"vw":8.817351},{"c":9,"h":9.1,"l":8.795,"n":16791,"o":9,"t":"2025-02-25T05:00:00Z","v":1663367,"vw":8.970321},{"c":8.85,"h":9.19,"l":8.83,"n":22903,"o":9.01,"t":"2025-02-26T05:00:00Z","v":4237073,"vw":8.984795},{"c":10.02,"h":10.6,"l":9.5,"n":51085,"o":9.66,"t":"2025-02-27T05:00:00Z","v":9532872,"vw":10.254981},{"c":10.16,"h":10.25,"l":9.83,"n":28168,"o":10.01,"t":"2025-02-28T05:00:00Z","v":5568113,"vw":10.158237},{"c":9.95,"h":10.375,"l":9.9,"n":26246,"o":10.22,"t":"2025-03-03T05:00:00Z","v":4436874,"vw":10.126379},{"c":10.105,"h":10.205,"l":9.73,"n":23258,"o":9.93,"t":"2025-03-04T05:00:00Z","v":2990921,"vw":10.042568},{"c":10.26,"h":10.295,"l":9.99,"n":19376,"o":10.03,"t":"2025-03-05T05:00:00Z","v":3701550,"vw":10.225105},{"c":9.91,"h":10.29,"l":9.87,"n":24023,"o":10.22,"t":"2025-03-06T05:00:00Z","v":2380902,"vw":10.017038},{"c":9.77,"h":10,"l":9.52,"n":22878,"o":9.92,"t":"2025-03-07T05:00:00Z","v":2354183,"vw":9.753268},{"c":9.26,"h":9.7,"l":9.16,"n":23737,"o":9.61,"t":"2025-03-10T04:00:00Z","v":3488203,"vw":9.407872},{"c":9.26,"h":9.385,"l":9.075,"n":18126,"o":9.29,"t":"2025-03-11T04:00:00Z","v":1696021,"vw":9.276951},{"c":9.18,"h":9.42,"l":9.145,"n":15032,"o":9.42,"t":"2025-03-12T04:00:00Z","v":1844221,"vw":9.216194},{"c":8.98,"h":9.17,"l":8.71,"n":24355,"o":9.17,"t":"2025-03-13T04:00:00Z","v":1987694,"vw":8.896098},{"c":9.3,"h":9.315,"l":9.05,"n":12473,"o":9.05,"t":"2025-03-14T04:00:00Z","v":1610300,"vw":9.260175},{"c":9.56,"h":9.57,"l":9.25,"n":17130,"o":9.26,"t":"2025-03-17T04:00:00Z","v":1863897,"vw":9.488976},{"c":9.39,"h":9.5384,"l":9.34,"n":11025,"o":9.49,"t":"2025-03-18T04:00:00Z","v":1116472,"vw":9.399252},{"c":9.53,"h":9.7,"l":9.375,"n":19558,"o":9.39,"t":"2025-03-19T04:00:00Z","v":2862522,"vw":9.564126},{"c":9.42,"h":9.635,"l":9.36,"n":10784,"o":9.46,"t":"2025-03-20T04:00:00Z","v":1004450,"vw":9.487737},{"c":9.32,"h":9.36,"l":9.205,"n":15802,"o":9.31,"t":"2025-03-21T04:00:00Z","v":2362889,"vw":9.299104},{"c":9.27,"h":9.59,"l":9.25,"n":14081,"o":9.59,"t":"2025-03-24T04:00:00Z","v":1558513,"vw":9.301252},{"c":9.36,"h":9.42,"l":9.265,"n":16529,"o":9.28,"t":"2025-03-25T04:00:00Z","v":1466734,"vw":9.348535},{"c":9.17,"h":9.41,"l":9.07,"n":13418,"o":9.39,"t":"2025-03-26T04:00:00Z","v":1427250,"vw":9.16908},{"c":9.19,"h":9.34,"l":9.08,"n":13962,"o":9.19,"t":"2025-03-27T04:00:00Z","v":1603796,"vw":9.219536},{"c":8.81,"h":9.36,"l":8.75,"n":15608,"o":9.2,"t":"2025-03-28T04:00:00Z","v":1581693,"vw":8.870685},{"c":8.61,"h":8.7,"l":8.495,"n":14868,"o":8.67,"t":"2025-03-31T04:00:00Z","v":1629739,"vw":8.592055},{"c":8.72,"h":8.73,"l":8.415,"n":15950,"o":8.51,"t":"2025-04-01T04:00:00Z","v":1674947,"vw":8.635179},{"c":8.87,"h":8.895,"l":8.51,"n":14998,"o":8.53,"t":"2025-04-02T04:00:00Z","v":1710947,"vw":8.806988},{"c":8.23,"h":8.46,"l":8.16,"n":24367,"o":8.34,"t":"2025-04-03T04:00:00Z","v":2226213,"vw":8.266935},{"c":7.84,"h":8.21,"l":7.65,"n":23761,"o":7.98,"t":"2025-04-04T04:00:00Z","v":2693581,"vw":7.92176},{"c":7.49,"h":7.98,"l":7.12,"n":22854,"o":7.46,"t":"2025-04-07T04:00:00Z","v":2739710,"vw":7.498923},{"c":7.31,"h":7.82,"l":7.15,"n":20044,"o":7.82,"t":"2025-04-08T04:00:00Z","v":2410956,"vw":7.403235},{"c":7.91,"h":8.03,"l":7.15,"n":23883,"o":7.25,"t":"2025-04-09T04:00:00Z","v":3146451,"vw":7.706834},{"c":7.32,"h":7.73,"l":7.261,"n":25081,"o":7.7,"t":"2025-04-10T04:00:00Z","v":3504986,"vw":7.415715},{"c":7.13,"h":7.32,"l":6.825,"n":21425,"o":7.3,"t":"2025-04-11T04:00:00Z","v":2277894,"vw":7.060213},{"c":7.09,"h":7.505,"l":6.865,"n":19817,"o":7.31,"t":"2025-04-14T04:00:00Z","v":1907399,"vw":7.05993},{"c":7.09,"h":7.275,"l":7.04,"n":22388,"o":7.08,"t":"2025-04-15T04:00:00Z","v":2707927,"vw":7.126591},{"c":7.07,"h":7.2,"l":6.96,"n":17559,"o":6.99,"t":"2025-04-16T04:00:00Z","v":1766229,"vw":7.067029},{"c":6.94,"h":7.06,"l":6.825,"n":19927,"o":7.04,"t":"2025-04-17T04:00:00Z","v":2560143,"vw":6.940418},{"c":6.61,"h":6.855,"l":6.47,"n":19708,"o":6.83,"t":"2025-04-21T04:00:00Z","v":2064237,"vw":6.575587},{"c":6.77,"h":6.86,"l":6.625,"n":17357,"o":6.71,"t":"2025-04-22T04:00:00Z","v":1578894,"vw":6.756662},{"c":6.87,"h":7.175,"l":6.8,"n":21143,"o":6.98,"t":"2025-04-23T04:00:00Z","v":1961387,"vw":6.913394},{"c":7.03,"h":7.06,"l":6.855,"n":10402,"o":6.89,"t":"2025-04-24T04:00:00Z","v":1202038,"vw":7.024192},{"c":7.11,"h":7.12,"l":6.985,"n":12881,"o":6.99,"t":"2025-04-25T04:00:00Z","v":1113590,"vw":7.083239},{"c":7.21,"h":7.22,"l":7.07,"n":12105,"o":7.13,"t":"2025-04-28T04:00:00Z","v":1142628,"vw":7.164401},{"c":7.41,"h":7.45,"l":7.19,"n":13505,"o":7.19,"t":"2025-04-29T04:00:00Z","v":1232823,"vw":7.377713},{"c":7.32,"h":7.355,"l":7.14,"n":12715,"o":7.26,"t":"2025-04-30T04:00:00Z","v":1468828,"vw":7.282825},{"c":7.31,"h":7.4,"l":7.245,"n":12691,"o":7.31,"t":"2025-05-01T04:00:00Z","v":1435707,"vw":7.31987},{"c":7.38,"h":7.45,"l":7.185,"n":21053,"o":7.365,"t":"2025-05-02T04:00:00Z","v":2873520,"vw":7.291278},{"c":7.35,"h":7.445,"l":7.27,"n":15544,"o":7.335,"t":"2025-05-05T04:00:00Z","v":1909746,"vw":7.356043},{"c":7.27,"h":7.335,"l":7.16,"n":16053,"o":7.26,"t":"2025-05-06T04:00:00Z","v":1604359,"vw":7.244962},{"c":7.25,"h":7.345,"l":7.13,"n":22971,"o":7.33,"t":"2025-05-07T04:00:00Z","v":2560532,"vw":7.227773},{"c":8.96,"h":9.5,"l":8.5172,"n":47240,"o":8.61,"t":"2025-05-08T04:00:00Z","v":6164797,"vw":9.124242},{"c":9.03,"h":9.11,"l":8.59,"n":40224,"o":8.96,"t":"2025-05-09T04:00:00Z","v":3940834,"vw":8.962444},{"c":9.42,"h":9.48,"l":9.115,"n":26615,"o":9.35,"t":"2025-05-12T04:00:00Z","v":2698668,"vw":9.385001},{"c":9.51,"h":9.61,"l":9.11,"n":19451,"o":9.45,"t":"2025-05-13T04:00:00Z","v":1798493,"vw":9.531805},{"c":9.2,"h":9.49,"l":9.18,"n":18144,"o":9.49,"t":"2025-05-14T04:00:00Z","v":2565307,"vw":9.243988},{"c":9.2,"h":9.28,"l":9.14,"n":16014,"o":9.17,"t":"2025-05-15T04:00:00Z","v":1550132,"vw":9.209527},{"c":9.29,"h":9.345,"l":9.15,"n":16362,"o":9.15,"t":"2025-05-16T04:00:00Z","v":1464985,"vw":9.275767},{"c":9.46,"h":9.515,"l":9.1829,"n":19376,"o":9.31,"t":"2025-05-19T04:00:00Z","v":2303377,"vw":9.423525},{"c":9.71,"h":9.72,"l":9.42,"n":16146,"o":9.45,"t":"2025-05-20T04:00:00Z","v":2005476,"vw":9.626055},{"c":9.43,"h":9.735,"l":9.43,"n":15507,"o":9.58,"t":"2025-05-21T04:00:00Z","v":1915827,"vw":9.560193},{"c":9.56,"h":9.595,"l":9.35,"n":14719,"o":9.41,"t":"2025-05-22T04:00:00Z","v":1517729,"vw":9.542839},{"c":9.28,"h":9.374,"l":9.2315,"n":13265,"o":9.31,"t":"2025-05-23T04:00:00Z","v":1597539,"vw":9.286118},{"c":9.44,"h":9.455,"l":9.205,"n":16047,"o":9.4,"t":"2025-05-27T04:00:00Z","v":1966219,"vw":9.360998},{"c":9.49,"h":9.5,"l":9.385,"n":12590,"o":9.43,"t":"2025-05-28T04:00:00Z","v":1320803,"vw":9.464278},{"c":9.1,"h":9.58,"l":9.08,"n":16220,"o":9.5,"t":"2025-05-29T04:00:00Z","v":1803458,"vw":9.193841},{"c":9.13,"h":9.2,"l":9.01,"n":11631,"o":9.06,"t":"2025-05-30T04:00:00Z","v":1504360,"vw":9.141072},{"c":9.1,"h":9.18,"l":8.91,"n":17147,"o":9.1,"t":"2025-06-02T04:00:00Z","v":2143176,"vw":9.09307},{"c":9.18,"h":9.23,"l":9.05,"n":15456,"o":9.09,"t":"2025-06-03T04:00:00Z","v":1893281,"vw":9.177778},{"c":9.21,"h":9.66,"l":9.2,"n":17417,"o":9.52,"t":"2025-06-04T04:00:00Z","v":1632293,"vw":9.319054},{"c":9.2,"h":9.32,"l":9.14,"n":14432,"o":9.17,"t":"2025-06-05T04:00:00Z","v":1437235,"vw":9.222269},{"c":9.17,"h":9.34,"l":9.125,"n":15159,"o":9.31,"t":"2025-06-06T04:00:00Z","v":1430166,"vw":9.20285},{"c":9.35,"h":9.36,"l":9.195,"n":16413,"o":9.22,"t":"2025-06-09T04:00:00Z","v":1395800,"vw":9.320472},{"c":9.27,"h":9.41,"l":9.21,"n":11435,"o":9.4,"t":"2025-06-10T04:00:00Z","v":1163395,"vw":9.2933},{"c":9.19,"h":9.37,"l":9.155,"n":11859,"o":9.33,"t":"2025-06-11T04:00:00Z","v":1653184,"vw":9.218943},{"c":9.07,"h":9.18,"l":9.03,"n":10546,"o":9.11,"t":"2025-06-12T04:00:00Z","v":1024896,"vw":9.075151},{"c":8.74,"h":9,"l":8.715,"n":13883,"o":8.96,"t":"2025-06-13T04:00:00Z","v":1294231,"vw":8.824772},{"c":8.76,"h":8.845,"l":8.7,"n":14247,"o":8.78,"t":"2025-06-16T04:00:00Z","v":1379831,"vw":8.763905},{"c":8.57,"h":8.795,"l":8.55,"n":18765,"o":8.63,"t":"2025-06-17T04:00:00Z","v":2232856,"vw":8.615423},{"c":8.55,"h":8.63,"l":8.49,"n":16483,"o":8.55,"t":"2025-06-18T04:00:00Z","v":1744500,"vw":8.539383},{"c":8.56,"h":8.63,"l":8.49,"n":14592,"o":8.61,"t":"2025-06-20T04:00:00Z","v":3269616,"vw":8.560192},{"c":8.65,"h":8.67,"l":8.45,"n":13309,"o":8.5,"t":"2025-06-23T04:00:00Z","v":1761120,"vw":8.618213},{"c":8.8,"h":8.83,"l":8.66,"n":12367,"o":8.77,"t":"2025-06-24T04:00:00Z","v":1506139,"vw":8.787462},{"c":8.58,"h":8.79,"l":8.56,"n":18097,"o":8.78,"t":"2025-06-25T04:00:00Z","v":1883037,"vw":8.616304},{"c":8.65,"h":8.665,"l":8.475,"n":14029,"o":8.66,"t":"2025-06-26T04:00:00Z","v":2145828,"vw":8.610731},{"c":8.84,"h":8.86,"l":8.57,"n":11252,"o":8.65,"t":"2025-06-27T04:00:00Z","v":3110656,"vw":8.816445},{"c":8.91,"h":9.015,"l":8.79,"n":14585,"o":8.82,"t":"2025-06-30T04:00:00Z","v":2428297,"vw":8.926167},{"c":9,"h":9.135,"l":8.8575,"n":14584,"o":8.91,"t":"2025-07-01T04:00:00Z","v":1486549,"vw":9.002522},{"c":9.03,"h":9.03,"l":8.87,"n":10105,"o":9,"t":"2025-07-02T04:00:00Z","v":1081111,"vw":8.997811},{"c":9.12,"h":9.185,"l":9.04,"n":6840,"o":9.04,"t":"2025-07-03T04:00:00Z","v":574236,"vw":9.116798},{"c":9,"h":9.19,"l":8.955,"n":12733,"o":9.08,"t":"2025-07-07T04:00:00Z","v":1131282,"vw":9.019232},{"c":9.01,"h":9.07,"l":8.94,"n":11530,"o":9,"t":"2025-07-08T04:00:00Z","v":1026511,"vw":9.008165},{"c":8.97,"h":9.05,"l":8.71,"n":19382,"o":9.05,"t":"2025-07-09T04:00:00Z","v":1511200,"vw":8.887816},{"c":9.17,"h":9.2566,"l":8.845,"n":15655,"o":8.96,"t":"2025-07-10T04:00:00Z","v":1635700,"vw":9.121509},{"c":8.91,"h":9.14,"l":8.89,"n":13321,"o":9.14,"t":"2025-07-11T04:00:00Z","v":1237023,"vw":8.943148},{"c":8.93,"h":9.025,"l":8.81,"n":11900,"o":8.81,"t":"2025-07-14T04:00:00Z","v":1127097,"vw":8.944959},{"c":8.77,"h":8.96,"l":8.76,"n":10823,"o":8.93,"t":"2025-07-15T04:00:00Z","v":1078720,"vw":8.824921},{"c":8.84,"h":8.88,"l":8.665,"n":13210,"o":8.78,"t":"2025-07-16T04:00:00Z","v":2004767,"vw":8.806783},{"c":8.84,"h":8.96,"l":8.775,"n":13829,"o":8.81,"t":"2025-07-17T04:00:00Z","v":1807254,"vw":8.879966},{"c":8.85,"h":9.005,"l":8.8,"n":15133,"o":8.88,"t":"2025-07-18T04:00:00Z","v":2281928,"vw":8.899791},{"c":8.8,"h":8.965,"l":8.74,"n":12358,"o":8.87,"t":"2025-07-21T04:00:00Z","v":1669499,"vw":8.825438},{"c":8.94,"h":9.015,"l":8.82,"n":13504,"o":8.85,"t":"2025-07-22T04:00:00Z","v":1473528,"vw":8.946742},{"c":9.035,"h":9.04,"l":8.7909,"n":15866,"o":8.98,"t":"2025-07-23T04:00:00Z","v":1337530,"vw":8.952013},{"c":9.04,"h":9.06,"l":8.925,"n":16094,"o":8.97,"t":"2025-07-24T04:00:00Z","v":1363064,"vw":9.011679},{"c":9.08,"h":9.13,"l":8.895,"n":13716,"o":9.07,"t":"2025-07-25T04:00:00Z","v":1116370,"vw":9.051712},{"c":9.23,"h":9.285,"l":8.99,"n":13559,"o":9.1,"t":"2025-07-28T04:00:00Z","v":1236473,"vw":9.194072},{"c":9.17,"h":9.3,"l":9.115,"n":10056,"o":9.3,"t":"2025-07-29T04:00:00Z","v":907160,"vw":9.170424},{"c":9.03,"h":9.225,"l":9.02,"n":13944,"o":9.12,"t":"2025-07-30T04:00:00Z","v":2138107,"vw":9.087372},{"c":8.99,"h":9.025,"l":8.83,"n":15734,"o":9.01,"t":"2025-07-31T04:00:00Z","v":1771739,"vw":8.95621},{"c":8.67,"h":8.86,"l":8.52,"n":21026,"o":8.86,"t":"2025-08-01T04:00:00Z","v":2263180,"vw":8.662488},{"c":8.76,"h":8.845,"l":8.69,"n":12946,"o":8.7,"t":"2025-08-04T04:00:00Z","v":1738194,"vw":8.771482},{"c":8.3,"h":8.98,"l":8.3,"n":26600,"o":8.97,"t":"2025-08-05T04:00:00Z","v":3646530,"vw":8.451903},{"c":8.56,"h":8.58,"l":8.3,"n":21327,"o":8.37,"t":"2025-08-06T04:00:00Z","v":2901023,"vw":8.459013},{"c":8.37,"h":8.725,"l":8.32,"n":24433,"o":8.65,"t":"2025-08-07T04:00:00Z","v":3509473,"vw":8.428596},{"c":10.98,"h":11.93,"l":10.68,"n":92928,"o":10.75,"t":"2025-08-08T04:00:00Z","v":12939762,"vw":11.281991},{"c":11.09,"h":11.38,"l":10.8928,"n":39618,"o":11.08,"t":"2025-08-11T04:00:00Z","v":4352876,"vw":11.167302},{"c":10.51,"h":11.14,"l":10.43,"n":30451,"o":11.12,"t":"2025-08-12T04:00:00Z","v":3774986,"vw":10.62218},{"c":10.73,"h":10.775,"l":10.36,"n":23694,"o":10.56,"t":"2025-08-13T04:00:00Z","v":2883781,"vw":10.657052},{"c":10.67,"h":10.69,"l":10.5,"n":19804,"o":10.69,"t":"2025-08-14T04:00:00Z","v":1667571,"vw":10.618109},{"c":10.72,"h":10.97,"l":10.67,"n":18227,"o":10.71,"t":"2025-08-15T04:00:00Z","v":2155658,"vw":10.757979},{"c":10.86,"h":10.88,"l":10.664,"n":15972,"o":10.69,"t":"2025-08-18T04:00:00Z","v":1478135,"vw":10.814484},{"c":10.73,"h":10.96,"l":10.675,"n":18067,"o":10.82,"t":"2025-08-19T04:00:00Z","v":2197899,"vw":10.768061},{"c":10.53,"h":10.68,"l":10.41,"n":19905,"o":10.68,"t":"2025-08-20T04:00:00Z","v":1916799,"vw":10.518913},{"c":10.69,"h":10.7,"l":10.38,"n":16691,"o":10.5,"t":"2025-08-21T04:00:00Z","v":1926767,"vw":10.593656},{"c":10.98,"h":11.11,"l":10.71,"n":24070,"o":10.75,"t":"2025-08-22T04:00:00Z","v":2902489,"vw":10.968794},{"c":11,"h":11.3,"l":10.91,"n":28797,"o":10.99,"t":"2025-08-25T04:00:00Z","v":4694872,"vw":11.075708},{"c":11.05,"h":11.21,"l":10.93,"n":18148,"o":10.99,"t":"2025-08-26T04:00:00Z","v":2374298,"vw":11.049658},{"c":11.18,"h":11.215,"l":10.97,"n":17563,"o":11.06,"t":"2025-08-27T04:00:00Z","v":1818373,"vw":11.117498},{"c":11.15,"h":11.28,"l":11.07,"n":18375,"o":11.22,"t":"2025-08-28T04:00:00Z","v":1697066,"vw":11.150807},{"c":11.08,"h":11.35,"l":11.03,"n":17818,"o":11.18,"t":"2025-08-29T04:00:00Z","v":1726918,"vw":11.126561},{"c":10.85,"h":11.015,"l":10.72,"n":23549,"o":10.83,"t":"2025-09-02T04:00:00Z","v":2501386,"vw":10.843568},{"c":11,"h":11.055,"l":10.765,"n":16962,"o":10.84,"t":"2025-09-03T04:00:00Z","v":2562691,"vw":10.945193},{"c":10.85,"h":10.95,"l":10.74,"n":20635,"o":10.94,"t":"2025-09-04T04:00:00Z","v":2716699,"vw":10.844293},{"c":10.32,"h":11.02,"l":10.31,"n":21232,"o":10.89,"t":"2025-09-05T04:00:00Z","v":2400905,"vw":10.520296},{"c":10.35,"h":10.64,"l":10.27,"n":21045,"o":10.46,"t":"2025-09-08T04:00:00Z","v":2476684,"vw":10.381339},{"c":10.37,"h":10.48,"l":10.23,"n":17676,"o":10.23,"t":"2025-09-09T04:00:00Z","v":2635628,"vw":10.355587},{"c":10.19,"h":10.465,"l":10.18,"n":17769,"o":10.32,"t":"2025-09-10T04:00:00Z","v":2323109,"vw":10.289746},{"c":10.55,"h":10.57,"l":10.13,"n":21031,"o":10.19,"t":"2025-09-11T04:00:00Z","v":2571337,"vw":10.428065},{"c":10.56,"h":10.575,"l":10.32,"n":14669,"o":10.52,"t":"2025-09-12T04:00:00Z","v":2101867,"vw":10.466983},{"c":10.53,"h":10.77,"l":10.52,"n":17937,"o":10.58,"t":"2025-09-15T04:00:00Z","v":2389942,"vw":10.587455},{"c":10.42,"h":10.615,"l":10.31,"n":13869,"o":10.5,"t":"2025-09-16T04:00:00Z","v":1514131,"vw":10.450259},{"c":10.67,"h":10.955,"l":10.45,"n":18375,"o":10.45,"t":"2025-09-17T04:00:00Z","v":1885543,"vw":10.734598},{"c":11.1,"h":11.12,"l":10.75,"n":21187,"o":10.75,"t":"2025-09-18T04:00:00Z","v":2165350,"vw":11.002234},{"c":10.95,"h":11.27,"l":10.94,"n":15424,"o":11.11,"t":"2025-09-19T04:00:00Z","v":3490451,"vw":11.009386},{"c":11.02,"h":11.035,"l":10.845,"n":16993,"o":11,"t":"2025-09-22T04:00:00Z","v":1990839,"vw":10.986719},{"c":10.72,"h":11.13,"l":10.71,"n":21750,"o":11.03,"t":"2025-09-23T04:00:00Z","v":2090213,"vw":10.826107},{"c":10.57,"h":10.87,"l":10.455,"n":17905,"o":10.74,"t":"2025-09-24T04:00:00Z","v":1917111,"vw":10.568693},{"c":10.6,"h":10.675,"l":10.46,"n":18601,"o":10.52,"t":"2025-09-25T04:00:00Z","v":2440515,"vw":10.584146},{"c":10.89,"h":10.96,"l":10.61,"n":17983,"o":10.63,"t":"2025-09-26T04:00:00Z","v":1746743,"vw":10.839348},{"c":10.935,"h":11.135,"l":10.905,"n":19894,"o":11.05,"t":"2025-09-29T04:00:00Z","v":1684535,"vw":10.967744},{"c":10.38,"h":10.94,"l":10.34,"n":18287,"o":10.87,"t":"2025-09-30T04:00:00Z","v":1782380,"vw":10.468656},{"c":10.05,"h":10.4096,"l":10.04,"n":23767,"o":10.28,"t":"2025-10-01T04:00:00Z","v":2984595,"vw":10.15148},{"c":10.24,"h":10.29,"l":9.93,"n":20563,"o":10.05,"t":"2025-10-02T04:00:00Z","v":1936530,"vw":10.14903},{"c":10.24,"h":10.4,"l":10.145,"n":15539,"o":10.225,"t":"2025-10-03T04:00:00Z","v":1711041,"vw":10.238674},{"c":10.08,"h":10.43,"l":10.01,"n":21126,"o":10.3,"t":"2025-10-06T04:00:00Z","v":2891648,"vw":10.146478},{"c":9.98,"h":10.12,"l":9.83,"n":22783,"o":10.11,"t":"2025-10-07T04:00:00Z","v":2490369,"vw":9.946818},{"c":9.97,"h":10.11,"l":9.76,"n":17987,"o":9.98,"t":"2025-10-08T04:00:00Z","v":1961450,"vw":9.89359},{"c":9.85,"h":10.03,"l":9.83,"n":16897,"o":9.99,"t":"2025-10-09T04:00:00Z","v":1671670,"vw":9.897473},{"c":9.62,"h":9.955,"l":9.59,"n":21344,"o":9.88,"t":"2025-10-10T04:00:00Z","v":2152890,"vw":9.70325},{"c":10.03,"h":10.07,"l":9.525,"n":19989,"o":9.78,"t":"2025-10-13T04:00:00Z","v":2664434,"vw":9.90063},{"c":10.13,"h":10.14,"l":9.83,"n":18239,"o":9.89,"t":"2025-10-14T04:00:00Z","v":1808189,"vw":10.061395},{"c":10.27,"h":10.4,"l":10.03,"n":13269,"o":10.23,"t":"2025-10-15T04:00:00Z","v":1881302,"vw":10.188727},{"c":9.88,"h":10.35,"l":9.8,"n":19615,"o":10.33,"t":"2025-10-16T04:00:00Z","v":2859860,"vw":9.976129},{"c":9.92,"h":10.01,"l":9.71,"n":16963,"o":9.79,"t":"2025-10-17T04:00:00Z","v":2088836,"vw":9.892761},{"c":10.25,"h":10.34,"l":10,"n":11563,"o":10,"t":"2025-10-20T04:00:00Z","v":1381774,"vw":10.23173},{"c":10.45,"h":10.48,"l":10.175,"n":16436,"o":10.26,"t":"2025-10-21T04:00:00Z","v":2349068,"vw":10.375217},{"c":10.34,"h":10.49,"l":10.24,"n":17347,"o":10.45,"t":"2025-10-22T04:00:00Z","v":1562648,"vw":10.358001},{"c":10.45,"h":10.635,"l":10.265,"n":18463,"o":10.31,"t":"2025-10-23T04:00:00Z","v":2261088,"vw":10.482643},{"c":10.37,"h":10.69,"l":10.315,"n":15006,"o":10.54,"t":"2025-10-24T04:00:00Z","v":1630565,"vw":10.425236},{"c":10.24,"h":10.62,"l":10.19,"n":13440,"o":10.46,"t":"2025-10-27T04:00:00Z","v":1261293,"vw":10.275139},{"c":10.29,"h":10.33,"l":10.19,"n":11672,"o":10.22,"t":"2025-10-28T04:00:00Z","v":1012359,"vw":10.282853},{"c":9.965,"h":10.37,"l":9.895,"n":19004,"o":10.24,"t":"2025-10-29T04:00:00Z","v":1988967,"vw":10.012146},{"c":9.94,"h":10.025,"l":9.85,"n":17354,"o":9.91,"t":"2025-10-30T04:00:00Z","v":2041009,"vw":9.944969},{"c":9.97,"h":10.055,"l":9.9,"n":16861,"o":9.93,"t":"2025-10-31T04:00:00Z","v":2037619,"vw":9.986647},{"c":10.09,"h":10.14,"l":9.825,"n":16190,"o":9.97,"t":"2025-11-03T05:00:00Z","v":1862966,"vw":10.032595},{"c":9.92,"h":10.02,"l":9.835,"n":20758,"o":9.93,"t":"2025-11-04T05:00:00Z","v":2167884,"vw":9.900282},{"c":10.175,"h":10.18,"l":9.84,"n":24846,"o":9.97,"t":"2025-11-05T05:00:00Z","v":2778092,"vw":10.024435},{"c":10.93,"h":12.4,"l":10.475,"n":57016,"o":12.13,"t":"2025-11-06T05:00:00Z","v":6803636,"vw":10.929898},{"c":10.1,"h":10.88,"l":9.7503,"n":32402,"o":10.76,"t":"2025-11-07T05:00:00Z","v":3206671,"vw":10.140856},{"c":10.17,"h":10.27,"l":9.81,"n":26707,"o":10.03,"t":"2025-11-10T05:00:00Z","v":3328807,"vw":10.103123},{"c":10.12,"h":10.31,"l":9.985,"n":23342,"o":10.12,"t":"2025-11-11T05:00:00Z","v":2826669,"vw":10.093782},{"c":10.27,"h":10.325,"l":10.1,"n":18665,"o":10.14,"t":"2025-11-12T05:00:00Z","v":1834078,"vw":10.232149},{"c":9.97,"h":10.315,"l":9.885,"n":21075,"o":10.21,"t":"2025-11-13T05:00:00Z","v":1960427,"vw":9.984717},{"c":10.01,"h":10.095,"l":9.77,"n":20354,"o":9.84,"t":"2025-11-14T05:00:00Z","v":2044947,"vw":9.974049},{"c":9.72,"h":10.02,"l":9.65,"n":17790,"o":9.94,"t":"2025-11-17T05:00:00Z","v":1900000,"vw":9.773448},{"c":9.41,"h":9.73,"l":9.41,"n":18296,"o":9.63,"t":"2025-11-18T05:00:00Z","v":2155788,"vw":9.507637},{"c":9.13,"h":9.43,"l":9.01,"n":17025,"o":9.43,"t":"2025-11-19T05:00:00Z","v":1619702,"vw":9.14826},{"c":9.02,"h":9.33,"l":8.97,"n":23040,"o":9.3,"t":"2025-11-20T05:00:00Z","v":2605733,"vw":9.038566},{"c":9.1,"h":9.245,"l":8.89,"n":20428,"o":8.95,"t":"2025-11-21T05:00:00Z","v":1904519,"vw":9.118054},{"c":9.18,"h":9.355,"l":9.14,"n":21546,"o":9.27,"t":"2025-11-24T05:00:00Z","v":2830630,"vw":9.227979},{"c":9.34,"h":9.44,"l":9.14,"n":14112,"o":9.32,"t":"2025-11-25T05:00:00Z","v":1269358,"vw":9.364696},{"c":9.31,"h":9.4,"l":9.265,"n":11205,"o":9.3,"t":"2025-11-26T05:00:00Z","v":1140743,"vw":9.321263},{"c":9.33,"h":9.39,"l":9.28,"n":6660,"o":9.3,"t":"2025-11-28T05:00:00Z","v":530555,"vw":9.330769},{"c":9.14,"h":9.355,"l":9.095,"n":14419,"o":9.28,"t":"2025-12-01T05:00:00Z","v":1268336,"vw":9.199936},{"c":9.16,"h":9.33,"l":9.15,"n":14656,"o":9.23,"t":"2025-12-02T05:00:00Z","v":1524918,"vw":9.196403},{"c":9.5,"h":9.51,"l":9.18,"n":14348,"o":9.2,"t":"2025-12-03T05:00:00Z","v":1520968,"vw":9.431401},{"c":9.45,"h":9.635,"l":9.41,"n":16590,"o":9.55,"t":"2025-12-04T05:00:00Z","v":2143366,"vw":9.498909},{"c":9.38,"h":9.52,"l":9.33,"n":13095,"o":9.41,"t":"2025-12-05T05:00:00Z","v":1272964,"vw":9.402685},{"c":9.54,"h":9.54,"l":9.28,"n":14444,"o":9.38,"t":"2025-12-08T05:00:00Z","v":1370521,"vw":9.452469},{"c":9.64,"h":9.9,"l":9.455,"n":18408,"o":9.46,"t":"2025-12-09T05:00:00Z","v":2726685,"vw":9.73861},{"c":9.83,"h":10.025,"l":9.59,"n":16582,"o":9.64,"t":"2025-12-10T05:00:00Z","v":1911818,"vw":9.85173},{"c":9.92,"h":10,"l":9.832,"n":13729,"o":9.87,"t":"2025-12-11T05:00:00Z","v":1488831,"vw":9.900614},{"c":10.07,"h":10.21,"l":9.92,"n":18445,"o":9.98,"t":"2025-12-12T05:00:00Z","v":1868200,"vw":10.104895},{"c":10.06,"h":10.19,"l":9.9535,"n":15415,"o":10.1,"t":"2025-12-15T05:00:00Z","v":2055164,"vw":10.069597},{"c":10.17,"h":10.26,"l":10,"n":15343,"o":10.06,"t":"2025-12-16T05:00:00Z","v":1584746,"vw":10.176174},{"c":10.1,"h":10.3996,"l":10.07,"n":14029,"o":10.22,"t":"2025-12-17T05:00:00Z","v":4231426,"vw":10.12949},{"c":10.2,"h":10.335,"l":10.14,"n":10953,"o":10.215,"t":"2025-12-18T05:00:00Z","v":1685121,"vw":10.212909},{"c":10.21,"h":10.3,"l":10.13,"n":14471,"o":10.19,"t":"2025-12-19T05:00:00Z","v":2759557,"vw":10.208693},{"c":10.11,"h":10.2456,"l":10.025,"n":12741,"o":10.19,"t":"2025-12-22T05:00:00Z","v":1187955,"vw":10.125192},{"c":10.09,"h":10.1,"l":9.785,"n":13169,"o":9.945,"t":"2025-12-23T05:00:00Z","v":1136929,"vw":9.996139},{"c":10.02,"h":10.2,"l":9.955,"n":5122,"o":10.09,"t":"2025-12-24T05:00:00Z","v":514206,"vw":10.026313},{"c":10.08,"h":10.12,"l":9.99,"n":7042,"o":10.03,"t":"2025-12-26T05:00:00Z","v":548618,"vw":10.076982},{"c":10.02,"h":10.14,"l":9.93,"n":8503,"o":10.07,"t":"2025-12-29T05:00:00Z","v":758457,"vw":10.002145},{"c":10.1,"h":10.145,"l":9.92,"n":10626,"o":9.99,"t":"2025-12-30T05:00:00Z","v":992432,"vw":10.095865},{"c":9.93,"h":10.108,"l":9.92,"n":12086,"o":10.1,"t":"2025-12-31T05:00:00Z","v":1275098,"vw":9.997735},{"c":9.59,"h":10.07,"l":9.505,"n":18956,"o":9.98,"t":"2026-01-02T05:00:00Z","v":2146292,"vw":9.614088},{"c":10.14,"h":10.155,"l":9.35,"n":26296,"o":9.54,"t":"2026-01-05T05:00:00Z","v":2337540,"vw":9.965578},{"c":10.4,"h":10.42,"l":10.06,"n":18280,"o":10.08,"t":"2026-01-06T05:00:00Z","v":1922263,"vw":10.297626},{"c":10.34,"h":10.51,"l":10.255,"n":18849,"o":10.45,"t":"2026-01-07T05:00:00Z","v":1682176,"vw":10.38144},{"c":10.33,"h":10.465,"l":10.1,"n":17501,"o":10.365,"t":"2026-01-08T05:00:00Z","v":1657705,"vw":10.323294},{"c":10.38,"h":10.4555,"l":10.19,"n":13170,"o":10.33,"t":"2026-01-09T05:00:00Z","v":1113677,"vw":10.371946},{"c":10.22,"h":10.43,"l":10.15,"n":16012,"o":10.3,"t":"2026-01-12T05:00:00Z","v":1275712,"vw":10.257334},{"c":10.08,"h":10.23,"l":10,"n":17223,"o":10.23,"t":"2026-01-13T05:00:00Z","v":1850414,"vw":10.090846},{"c":9.26,"h":10.1,"l":9.15,"n":25219,"o":10.04,"t":"2026-01-14T05:00:00Z","v":2970850,"vw":9.360335},{"c":9.22,"h":9.34,"l":9.02,"n":23265,"o":9.28,"t":"2026-01-15T05:00:00Z","v":2699390,"vw":9.210149},{"c":8.87,"h":9.22,"l":8.75,"n":25560,"o":9.19,"t":"2026-01-16T05:00:00Z","v":2880028,"vw":8.903958},{"c":8.7,"h":8.82,"l":8.65,"n":25160,"o":8.66,"t":"2026-01-20T05:00:00Z","v":3078408,"vw":8.724973},{"c":8.49,"h":8.785,"l":8.39,"n":26137,"o":8.7,"t":"2026-01-21T05:00:00Z","v":3214626,"vw":8.51747},{"c":8.84,"h":8.86,"l":8.54,"n":22902,"o":8.54,"t":"2026-01-22T05:00:00Z","v":3217347,"vw":8.713428},{"c":8.77,"h":8.92,"l":8.74,"n":20425,"o":8.77,"t":"2026-01-23T05:00:00Z","v":2538804,"vw":8.822114},{"c":9,"h":9.02,"l":8.67,"n":18283,"o":8.76,"t":"2026-01-26T05:00:00Z","v":2202760,"vw":8.900202},{"c":8.88,"h":9.05,"l":8.795,"n":19974,"o":8.98,"t":"2026-01-27T05:00:00Z","v":1818007,"vw":8.900003},{"c":9.32,"h":9.55,"l":9.19,"n":45980,"o":9.37,"t":"2026-01-28T05:00:00Z","v":5883047,"vw":9.32267},{"c":9.11,"h":9.36,"l":8.995,"n":38943,"o":9.26,"t":"2026-01-29T05:00:00Z","v":3961078,"vw":9.117534},{"c":8.89,"h":9.18,"l":8.72,"n":46829,"o":9.02,"t":"2026-01-30T05:00:00Z","v":22100197,"vw":8.897472},{"c":9.12,"h":9.245,"l":8.64,"n":30360,"o":8.82,"t":"2026-02-02T05:00:00Z","v":3408385,"vw":9.08052},{"c":7.325,"h":8.22,"l":7.225,"n":55252,"o":8.165,"t":"2026-02-03T05:00:00Z","v":9611983,"vw":7.514301},{"c":7.655,"h":7.73,"l":7.055,"n":50618,"o":7.25,"t":"2026-02-04T05:00:00Z","v":8469517,"vw":7.501582},{"c":7.81,"h":7.97,"l":7.53,"n":43162,"o":7.53,"t":"2026-02-05T05:00:00Z","v":5601555,"vw":7.799027},{"c":8.05,"h":8.08,"l":7.775,"n":29512,"o":7.775,"t":"2026-02-06T05:00:00Z","v":3465745,"vw":7.973282},{"c":7.91,"h":8.09,"l":7.81,"n":29481,"o":7.91,"t":"2026-02-09T05:00:00Z","v":3930517,"vw":7.983829},{"c":7.69,"h":7.99,"l":7.68,"n":29330,"o":7.88,"t":"2026-02-10T05:00:00Z","v":4169926,"vw":7.79239},{"c":7.11,"h":7.76,"l":7.075,"n":31143,"o":7.76,"t":"2026-02-11T05:00:00Z","v":3496189,"vw":7.203057},{"c":6.66,"h":7.24,"l":6.555,"n":30984,"o":7.24,"t":"2026-02-12T05:00:00Z","v":3144334,"vw":6.74344},{"c":6.87,"h":7.06,"l":6.61,"n":24646,"o":6.66,"t":"2026-02-13T05:00:00Z","v":2808975,"vw":6.896203},{"c":6.86,"h":6.95,"l":6.665,"n":21944,"o":6.81,"t":"2026-02-17T05:00:00Z","v":2564307,"vw":6.836294},{"c":6.97,"h":7.1,"l":6.71,"n":19130,"o":6.9,"t":"2026-02-18T05:00:00Z","v":1954527,"vw":6.971202},{"c":7.05,"h":7.24,"l":6.83,"n":37794,"o":6.83,"t":"2026-02-19T05:00:00Z","v":5437709,"vw":7.014901},{"c":6.56,"h":7.35,"l":6.29,"n":57286,"o":6.92,"t":"2026-02-20T05:00:00Z","v":7231506,"vw":6.597631},{"c":6.23,"h":6.55,"l":6.14,"n":28883,"o":6.55,"t":"2026-02-23T05:00:00Z","v":4017712,"vw":6.230023},{"c":6.39,"h":6.63,"l":6.14,"n":39994,"o":6.25,"t":"2026-02-24T05:00:00Z","v":5445172,"vw":6.459547},{"c":6.55,"h":6.59,"l":6.25,"n":27075,"o":6.43,"t":"2026-02-25T05:00:00Z","v":2854965,"vw":6.50703},{"c":7.01,"h":7.165,"l":6.63,"n":31197,"o":6.63,"t":"2026-02-26T05:00:00Z","v":3815031,"vw":6.99483},{"c":7.03,"h":7.065,"l":6.72,"n":25127,"o":6.72,"t":"2026-02-27T05:00:00Z","v":3766845,"vw":6.967366},{"c":6.92,"h":7.11,"l":6.775,"n":27496,"o":7.01,"t":"2026-03-02T05:00:00Z","v":3164872,"vw":6.92554},{"c":6.95,"h":7.05,"l":6.68,"n":24618,"o":6.8,"t":"2026-03-03T05:00:00Z","v":2401985,"vw":6.925233},{"c":6.64,"h":6.79,"l":6.46,"n":25900,"o":6.462,"t":"2026-03-04T05:00:00Z","v":3661828,"vw":6.658666},{"c":6.78,"h":6.93,"l":6.68,"n":27103,"o":6.68,"t":"2026-03-05T05:00:00Z","v":2896960,"vw":6.804126},{"c":6.67,"h":6.76,"l":6.545,"n":19515,"o":6.65,"t":"2026-03-06T05:00:00Z","v":1912645,"vw":6.658585},{"c":6.46,"h":6.64,"l":6.32,"n":19335,"o":6.54,"t":"2026-03-09T04:00:00Z","v":2170070,"vw":6.438264},{"c":6.3,"h":6.49,"l":6.23,"n":20713,"o":6.49,"t":"2026-03-10T04:00:00Z","v":2022659,"vw":6.310887},{"c":6.29,"h":6.4,"l":6.22,"n":22066,"o":6.3,"t":"2026-03-11T04:00:00Z","v":1933941,"vw":6.301236},{"c":6.16,"h":6.4,"l":6.09,"n":21137,"o":6.21,"t":"2026-03-12T04:00:00Z","v":2515186,"vw":6.188144},{"c":6.17,"h":6.275,"l":6.1202,"n":17427,"o":6.21,"t":"2026-03-13T04:00:00Z","v":1510353,"vw":6.176345},{"c":6.1,"h":6.29,"l":6.09,"n":22145,"o":6.18,"t":"2026-03-16T04:00:00Z","v":2168639,"vw":6.171302},{"c":6.27,"h":6.465,"l":6.08,"n":21891,"o":6.1,"t":"2026-03-17T04:00:00Z","v":2159672,"vw":6.308806},{"c":6.26,"h":6.385,"l":6.1,"n":14787,"o":6.17,"t":"2026-03-18T04:00:00Z","v":2137810,"vw":6.259395},{"c":6.16,"h":6.4002,"l":6.055,"n":19223,"o":6.18,"t":"2026-03-19T04:00:00Z","v":1991980,"vw":6.155675},{"c":6.19,"h":6.26,"l":6.01,"n":17525,"o":6.16,"t":"2026-03-20T04:00:00Z","v":4569056,"vw":6.185571},{"c":6.28,"h":6.39,"l":6.2,"n":18225,"o":6.325,"t":"2026-03-23T04:00:00Z","v":2081697,"vw":6.306358},{"c":5.98,"h":6.25,"l":5.89,"n":23375,"o":6.21,"t":"2026-03-24T04:00:00Z","v":3912001,"vw":6.00188},{"c":5.93,"h":6.16,"l":5.81,"n":18060,"o":6.08,"t":"2026-03-25T04:00:00Z","v":2333184,"vw":5.952336},{"c":5.79,"h":6.08,"l":5.77,"n":15955,"o":5.92,"t":"2026-03-26T04:00:00Z","v":1977873,"vw":5.895732},{"c":5.48,"h":5.7699,"l":5.44,"n":19806,"o":5.7,"t":"2026-03-27T04:00:00Z","v":2422245,"vw":5.557127},{"c":5.69,"h":5.7799,"l":5.52,"n":26772,"o":5.54,"t":"2026-03-30T04:00:00Z","v":3477051,"vw":5.675575},{"c":5.67,"h":5.825,"l":5.57,"n":26078,"o":5.75,"t":"2026-03-31T04:00:00Z","v":3145717,"vw":5.66414},{"c":5.7,"h":5.79,"l":5.49,"n":24242,"o":5.72,"t":"2026-04-01T04:00:00Z","v":2458843,"vw":5.676633},{"c":5.83,"h":5.845,"l":5.55,"n":19775,"o":5.58,"t":"2026-04-02T04:00:00Z","v":2629657,"vw":5.75925},{"c":6.08,"h":6.25,"l":5.9,"n":19744,"o":6.13,"t":"2026-04-06T04:00:00Z","v":2718857,"vw":6.092391},{"c":5.99,"h":6.095,"l":5.9,"n":17046,"o":5.99,"t":"2026-04-07T04:00:00Z","v":2612672,"vw":5.99941},{"c":5.93,"h":6.28,"l":5.87,"n":21456,"o":6.23,"t":"2026-04-08T04:00:00Z","v":3611451,"vw":5.969754},{"c":5.66,"h":5.915,"l":5.63,"n":20393,"o":5.9,"t":"2026-04-09T04:00:00Z","v":2715893,"vw":5.701962},{"c":5.61,"h":5.69,"l":5.28,"n":20415,"o":5.63,"t":"2026-04-10T04:00:00Z","v":2666145,"vw":5.476621},{"c":5.91,"h":5.975,"l":5.54,"n":21935,"o":5.54,"t":"2026-04-13T04:00:00Z","v":3714433,"vw":5.853737},{"c":6.01,"h":6.145,"l":5.9,"n":23045,"o":5.94,"t":"2026-04-14T04:00:00Z","v":5473952,"vw":6.005511},{"c":6.24,"h":6.28,"l":6.03,"n":21528,"o":6.08,"t":"2026-04-15T04:00:00Z","v":2998525,"vw":6.221923},{"c":6.34,"h":6.5,"l":6.25,"n":20102,"o":6.25,"t":"2026-04-16T04:00:00Z","v":2794273,"vw":6.36776},{"c":6.49,"h":6.53,"l":6.4,"n":12851,"o":6.47,"t":"2026-04-17T04:00:00Z","v":1607005,"vw":6.476134},{"c":6.57,"h":6.6,"l":6.4,"n":15742,"o":6.4,"t":"2026-04-20T04:00:00Z","v":1844037,"vw":6.539447},{"c":6.55,"h":6.81,"l":6.52,"n":14862,"o":6.57,"t":"2026-04-21T04:00:00Z","v":1531602,"vw":6.629156},{"c":6.61,"h":6.72,"l":6.535,"n":14310,"o":6.615,"t":"2026-04-22T04:00:00Z","v":1553026,"vw":6.608503},{"c":6.25,"h":6.635,"l":6.17,"n":16351,"o":6.6,"t":"2026-04-23T04:00:00Z","v":1700205,"vw":6.281714},{"c":6.31,"h":6.32,"l":6.185,"n":12782,"o":6.29,"t":"2026-04-24T04:00:00Z","v":1680611,"vw":6.283614},{"c":6.46,"h":6.525,"l":6.296,"n":16062,"o":6.3,"t":"2026-04-27T04:00:00Z","v":2100073,"vw":6.45416},{"c":6.55,"h":6.63,"l":6.45,"n":17130,"o":6.46,"t":"2026-04-28T04:00:00Z","v":1540732,"vw":6.561069},{"c":6.47,"h":6.58,"l":6.43,"n":18563,"o":6.535,"t":"2026-04-29T04:00:00Z","v":2182216,"vw":6.474354},{"c":6.45,"h":6.46,"l":6.23,"n":16726,"o":6.43,"t":"2026-04-30T04:00:00Z","v":1788049,"vw":6.385593},{"c":6.74,"h":6.795,"l":6.5,"n":20095,"o":6.55,"t":"2026-05-01T04:00:00Z","v":1966694,"vw":6.702872},{"c":6.79,"h":6.93,"l":6.7,"n":21734,"o":6.7,"t":"2026-05-04T04:00:00Z","v":2379776,"vw":6.808864},{"c":6.71,"h":6.865,"l":6.655,"n":18673,"o":6.8,"t":"2026-05-05T04:00:00Z","v":2294672,"vw":6.728156},{"c":6.28,"h":6.73,"l":6.1,"n":27345,"o":6.7,"t":"2026-05-06T04:00:00Z","v":3300582,"vw":6.371129},{"c":6.07,"h":6.39,"l":5.8001,"n":48068,"o":5.84,"t":"2026-05-07T04:00:00Z","v":5705053,"vw":6.068669},{"c":6.13,"h":6.2,"l":5.905,"n":27579,"o":6.07,"t":"2026-05-08T04:00:00Z","v":3512738,"vw":6.079274},{"c":6.1,"h":6.245,"l":6.055,"n":26743,"o":6.07,"t":"2026-05-11T04:00:00Z","v":3095944,"vw":6.142483},{"c":6.16,"h":6.56,"l":5.78,"n":50674,"o":6.56,"t":"2026-05-12T04:00:00Z","v":7895529,"vw":6.151636},{"c":5.91,"h":6.01,"l":5.6,"n":33064,"o":6.01,"t":"2026-05-13T04:00:00Z","v":4849007,"vw":5.842319},{"c":5.88,"h":6.01,"l":5.82,"n":21509,"o":5.91,"t":"2026-05-14T04:00:00Z","v":2861833,"vw":5.889428},{"c":6,"h":6.065,"l":5.86,"n":22776,"o":5.89,"t":"2026-05-15T04:00:00Z","v":3002104,"vw":5.978146},{"c":6.58,"h":6.59,"l":5.965,"n":26028,"o":6,"t":"2026-05-18T04:00:00Z","v":4270658,"vw":6.486055},{"c":6.37,"h":6.76,"l":6.295,"n":31298,"o":6.58,"t":"2026-05-19T04:00:00Z","v":4191541,"vw":6.447326},{"c":6.43,"h":6.595,"l":6.16,"n":27638,"o":6.27,"t":"2026-05-20T04:00:00Z","v":3222736,"vw":6.429079},{"c":6.45,"h":6.48,"l":6.25,"n":20356,"o":6.31,"t":"2026-05-21T04:00:00Z","v":2206111,"vw":6.387432},{"c":6.36,"h":6.58,"l":6.305,"n":17765,"o":6.43,"t":"2026-05-22T04:00:00Z","v":1809590,"vw":6.384274},{"c":6.4,"h":6.49,"l":6.3,"n":20338,"o":6.36,"t":"2026-05-26T04:00:00Z","v":2104128,"vw":6.421067},{"c":6.39,"h":6.585,"l":6.28,"n":19698,"o":6.35,"t":"2026-05-27T04:00:00Z","v":2203974,"vw":6.414468},{"c":6.29,"h":6.545,"l":6.23,"n":27906,"o":6.39,"t":"2026-05-28T04:00:00Z","v":3550362,"vw":6.325619},{"c":6.29,"h":6.435,"l":6.2,"n":20139,"o":6.25,"t":"2026-05-29T04:00:00Z","v":2944089,"vw":6.333463},{"c":6.68,"h":6.735,"l":6.33,"n":23169,"o":6.34,"t":"2026-06-01T04:00:00Z","v":2707695,"vw":6.62568},{"c":6.53,"h":6.635,"l":6.33,"n":27764,"o":6.49,"t":"2026-06-02T04:00:00Z","v":3773809,"vw":6.497649},{"c":6.05,"h":6.48,"l":5.99,"n":19122,"o":6.43,"t":"2026-06-03T04:00:00Z","v":2053848,"vw":6.086602},{"c":5.8,"h":6.29,"l":5.79,"n":22243,"o":6.29,"t":"2026-06-04T04:00:00Z","v":3574784,"vw":5.919264},{"c":5.74,"h":5.96,"l":5.655,"n":19383,"o":5.88,"t":"2026-06-05T04:00:00Z","v":2413747,"vw":5.761175},{"c":5.61,"h":5.749,"l":5.58,"n":21846,"o":5.73,"t":"2026-06-08T04:00:00Z","v":1877511,"vw":5.626895},{"c":5.61,"h":5.72,"l":5.535,"n":14395,"o":5.59,"t":"2026-06-09T04:00:00Z","v":1377311,"vw":5.612719},{"c":5.87,"h":5.945,"l":5.53,"n":21155,"o":5.58,"t":"2026-06-10T04:00:00Z","v":2495528,"vw":5.829511},{"c":5.91,"h":5.95,"l":5.72,"n":17430,"o":5.78,"t":"2026-06-11T04:00:00Z","v":2050866,"vw":5.866452},{"c":5.91,"h":5.965,"l":5.785,"n":13972,"o":5.89,"t":"2026-06-12T04:00:00Z","v":1816537,"vw":5.89576},{"c":5.98,"h":6.09,"l":5.89,"n":18094,"o":5.95,"t":"2026-06-15T04:00:00Z","v":2179742,"vw":5.957318},{"c":6,"h":6.14,"l":5.935,"n":14040,"o":5.99,"t":"2026-06-16T04:00:00Z","v":1564938,"vw":6.010356},{"c":5.57,"h":6.04,"l":5.56,"n":18853,"o":5.93,"t":"2026-06-17T04:00:00Z","v":2302631,"vw":5.712711},{"c":5.5,"h":5.68,"l":5.375,"n":19401,"o":5.64,"t":"2026-06-18T04:00:00Z","v":4388929,"vw":5.527255},{"c":5.48,"h":5.54,"l":5.22,"n":20354,"o":5.49,"t":"2026-06-22T04:00:00Z","v":4119901,"vw":5.398033},{"c":5.67,"h":5.805,"l":5.54,"n":21893,"o":5.54,"t":"2026-06-23T04:00:00Z","v":2852162,"vw":5.640829},{"c":5.86,"h":5.935,"l":5.65,"n":19474,"o":5.67,"t":"2026-06-24T04:00:00Z","v":3270096,"vw":5.837476},{"c":5.73,"h":5.89,"l":5.61,"n":20209,"o":5.83,"t":"2026-06-25T04:00:00Z","v":2257812,"vw":5.746731},{"c":6.07,"h":6.09,"l":5.685,"n":19145,"o":5.7,"t":"2026-06-26T04:00:00Z","v":3637010,"vw":6.022732},{"c":6.11,"h":6.25,"l":6.04,"n":19282,"o":6.14,"t":"2026-06-29T04:00:00Z","v":2429085,"vw":6.152896},{"c":6.13,"h":6.175,"l":5.955,"n":13230,"o":6.06,"t":"2026-06-30T04:00:00Z","v":1270388,"vw":6.095373},{"c":6.55,"h":6.585,"l":6.23,"n":22360,"o":6.23,"t":"2026-07-01T04:00:00Z","v":2828432,"vw":6.506327},{"c":6.92,"h":7.115,"l":6.63,"n":25150,"o":6.64,"t":"2026-07-02T04:00:00Z","v":2798354,"vw":6.975547},{"c":7.04,"h":7.25,"l":6.78,"n":26667,"o":6.825,"t":"2026-07-06T04:00:00Z","v":2895456,"vw":7.067376},{"c":7.33,"h":7.47,"l":7.12,"n":24670,"o":7.17,"t":"2026-07-07T04:00:00Z","v":3281858,"vw":7.347321},{"c":7.28,"h":7.345,"l":7.0725,"n":25284,"o":7.2,"t":"2026-07-08T04:00:00Z","v":5456484,"vw":7.276685},{"c":7.21,"h":7.24,"l":7.02,"n":18907,"o":7.06,"t":"2026-07-09T04:00:00Z","v":2000253,"vw":7.17936},{"c":7.25,"h":7.39,"l":7.13,"n":17884,"o":7.32,"t":"2026-07-10T04:00:00Z","v":4051180,"vw":7.232867},{"c":7.72,"h":7.81,"l":7.4,"n":20352,"o":7.43,"t":"2026-07-13T04:00:00Z","v":3512389,"vw":7.681171},{"c":7.47,"h":7.6,"l":7.36,"n":19563,"o":7.455,"t":"2026-07-14T04:00:00Z","v":2173671,"vw":7.497888},{"c":7.8,"h":7.925,"l":7.55,"n":21548,"o":7.55,"t":"2026-07-15T04:00:00Z","v":2486322,"vw":7.786143},{"c":7.88,"h":8.05,"l":7.78,"n":20428,"o":7.92,"t":"2026-07-16T04:00:00Z","v":2646773,"vw":7.886266},{"c":7.72,"h":7.95,"l":7.655,"n":19810,"o":7.78,"t":"2026-07-17T04:00:00Z","v":2217310,"vw":7.744977},{"c":7.7,"h":7.795,"l":7.49,"n":15629,"o":7.62,"t":"2026-07-20T04:00:00Z","v":1684707,"vw":7.692354},{"c":7.335,"h":7.7,"l":7.215,"n":21504,"o":7.52,"t":"2026-07-21T04:00:00Z","v":2485561,"vw":7.337323},{"c":7.08,"h":7.405,"l":7.02,"n":16116,"o":7.37,"t":"2026-07-22T04:00:00Z","v":1515588,"vw":7.080988},{"c":7.05,"h":7.23,"l":6.93,"n":17666,"o":7.15,"t":"2026-07-23T04:00:00Z","v":2126948,"vw":7.021258},{"c":7.18,"h":7.32,"l":7.055,"n":16050,"o":7.1,"t":"2026-07-24T04:00:00Z","v":1450393,"vw":7.220149},{"c":7.56,"h":7.695,"l":7.19,"n":17177,"o":7.19,"t":"2026-07-27T04:00:00Z","v":1709281,"vw":7.594701},{"c":8.08,"h":8.23,"l":7.72,"n":19111,"o":7.74,"t":"2026-07-28T04:00:00Z","v":2415828,"vw":8.10541},{"c":8.42,"h":8.48,"l":8.13,"n":22400,"o":8.13,"t":"2026-07-29T04:00:00Z","v":2351568,"vw":8.371046},{"c":7.86,"h":8.23,"l":7.725,"n":17345,"o":8.17,"t":"2026-07-30T04:00:00Z","v":1601362,"vw":7.857311},{"c":7.87,"h":7.89,"l":7.61,"n":18407,"o":7.73,"t":"2026-07-31T04:00:00Z","v":1865003,"vw":7.812599},{"c":8.25,"h":8.41,"l":8.11,"n":20339,"o":8.2,"t":"2026-08-03T04:00:00Z","v":2135206,"vw":8.253704},{"c":8.4,"h":8.42,"l":8.05,"n":20505,"o":8.15,"t":"2026-08-04T04:00:00Z","v":1700184,"vw":8.327683},{"c":8.1,"h":8.49,"l":7.985,"n":28057,"o":8.49,"t":"2026-08-05T04:00:00Z","v":2383618,"vw":8.119655},{"c":5.665,"h":6.13,"l":5.4901,"n":70029,"o":6.13,"t":"2026-08-06T04:00:00Z","v":13048826,"vw":5.646605},{"c":5.77,"h":6.01,"l":5.67,"n":40875,"o":5.76,"t":"2026-08-07T04:00:00Z","v":6628129,"vw":5.818371},{"c":5.68,"h":5.85,"l":5.465,"n":42392,"o":5.76,"t":"2026-08-10T04:00:00Z","v":5089362,"vw":5.667783},{"c":5.44,"h":5.77,"l":5.44,"n":23619,"o":5.6,"t":"2026-08-11T04:00:00Z","v":2612156,"vw":5.567452},{"c":5.43,"h":5.45,"l":5.25,"n":27118,"o":5.295,"t":"2026-08-12T04:00:00Z","v":3458320,"vw":5.360794},{"c":5.8,"h":5.85,"l":5.455,"n":25701,"o":5.51,"t":"2026-08-13T04:00:00Z","v":3595031,"vw":5.672238},{"c":5.62,"h":5.845,"l":5.62,"n":19118,"o":5.8,"t":"2026-08-14T04:00:00Z","v":2044577,"vw":5.67509},{"c":5.44,"h":5.5977,"l":5.26,"n":20534,"o":5.51,"t":"2026-08-17T04:00:00Z","v":3709399,"vw":5.416637},{"c":5.69,"h":5.75,"l":5.51,"n":21581,"o":5.51,"t":"2026-08-18T04:00:00Z","v":3026644,"vw":5.660821},{"c":5.86,"h":6.03,"l":5.7,"n":22444,"o":5.7,"t":"2026-08-19T04:00:00Z","v":2748353,"vw":5.91813},{"c":5.85,"h":5.99,"l":5.8029,"n":19252,"o":5.82,"t":"2026-08-20T04:00:00Z","v":2174056,"vw":5.901949},{"c":5.835,"h":5.89,"l":5.77,"n":19010,"o":5.86,"t":"2026-08-21T04:00:00Z","v":2092782,"vw":5.836025},{"c":6,"h":6.025,"l":5.72,"n":23503,"o":5.84,"t":"2026-08-24T04:00:00Z","v":4003742,"vw":5.908633},{"c":5.87,"h":6.07,"l":5.835,"n":14640,"o":5.9,"t":"2026-08-25T04:00:00Z","v":1747634,"vw":5.904755},{"c":5.9,"h":5.93,"l":5.78,"n":11256,"o":5.86,"t":"2026-08-26T04:00:00Z","v":1324495,"vw":5.889657},{"c":6.05,"h":6.2,"l":5.94,"n":12269,"o":5.94,"t":"2026-08-27T04:00:00Z","v":1586704,"vw":6.084829},{"c":6.15,"h":6.27,"l":6.05,"n":13759,"o":6.05,"t":"2026-08-28T04:00:00Z","v":1526268,"vw":6.152446},{"c":6.23,"h":6.255,"l":5.99,"n":15404,"o":6.09,"t":"2026-08-31T04:00:00Z","v":2001109,"vw":6.185611},{"c":6.14,"h":6.235,"l":5.99,"n":19212,"o":6.13,"t":"2026-09-01T04:00:00Z","v":2680275,"vw":6.121734},{"c":6.52,"h":6.545,"l":6.11,"n":20562,"o":6.11,"t":"2026-09-02T04:00:00Z","v":2898809,"vw":6.415206},{"c":6.4,"h":6.79,"l":6.39,"n":17289,"o":6.62,"t":"2026-09-03T04:00:00Z","v":2175575,"vw":6.462884},{"c":6.13,"h":6.309,"l":6.1161,"n":18000,"o":6.275,"t":"2026-09-04T04:00:00Z","v":2621699,"vw":6.231037},{"c":6.02,"h":6.135,"l":5.855,"n":24863,"o":6.13,"t":"2026-09-08T04:00:00Z","v":4222695,"vw":5.968534},{"c":5.81,"h":5.99,"l":5.75,"n":16374,"o":5.99,"t":"2026-09-09T04:00:00Z","v":1685091,"vw":5.8236},{"c":5.91,"h":6.035,"l":5.789,"n":17493,"o":5.81,"t":"2026-09-10T04:00:00Z","v":4371168,"vw":5.939405},{"c":6.05,"h":6.095,"l":5.92,"n":15374,"o":5.94,"t":"2026-09-11T04:00:00Z","v":1777792,"vw":6.01847},{"c":6.28,"h":6.535,"l":6.195,"n":20659,"o":6.23,"t":"2026-09-14T04:00:00Z","v":2365277,"vw":6.351801},{"c":6.23,"h":6.35,"l":6.1,"n":18464,"o":6.19,"t":"2026-09-15T04:00:00Z","v":1989435,"vw":6.239562},{"c":6.06,"h":6.25,"l":6.05,"n":17329,"o":6.21,"t":"2026-09-16T04:00:00Z","v":1978219,"vw":6.118497},{"c":6.07,"h":6.185,"l":5.98,"n":20603,"o":6.1,"t":"2026-09-17T04:00:00Z","v":2451446,"vw":6.084605},{"c":5.91,"h":6.09,"l":5.9,"n":15526,"o":6.06,"t":"2026-09-18T04:00:00Z","v":3791271,"vw":5.944005},{"c":5.95,"h":5.995,"l":5.815,"n":16727,"o":5.85,"t":"2026-09-21T04:00:00Z","v":2550681,"vw":5.935718},{"c":5.91,"h":6.07,"l":5.66,"n":23387,"o":6.04,"t":"2026-09-22T04:00:00Z","v":4818685,"vw":5.838072},{"c":5.79,"h":5.95,"l":5.745,"n":19511,"o":5.95,"t":"2026-09-23T04:00:00Z","v":2225214,"vw":5.812077},{"c":5.65,"h":5.88,"l":5.555,"n":18731,"o":5.82,"t":"2026-09-24T04:00:00Z","v":3259796,"vw":5.672511},{"c":5.62,"h":5.775,"l":5.6,"n":20146,"o":5.6,"t":"2026-09-25T04:00:00Z","v":2632505,"vw":5.669784},{"c":5.45,"h":5.58,"l":5.39,"n":15876,"o":5.55,"t":"2026-09-28T04:00:00Z","v":2652098,"vw":5.453337},{"c":5.55,"h":5.55,"l":5.36,"n":16913,"o":5.46,"t":"2026-09-29T04:00:00Z","v":2538404,"vw":5.510825},{"c":5.61,"h":5.705,"l":5.53,"n":20620,"o":5.552,"t":"2026-09-30T04:00:00Z","v":2393760,"vw":5.619217},{"c":5.73,"h":5.86,"l":5.59,"n":18983,"o":5.72,"t":"2026-10-01T04:00:00Z","v":2837199,"vw":5.722324},{"c":5.6,"h":5.775,"l":5.56,"n":16366,"o":5.74,"t":"2026-10-02T04:00:00Z","v":2506800,"vw":5.626437},{"c":5.87,"h":5.885,"l":5.56,"n":24579,"o":5.58,"t":"2026-10-05T04:00:00Z","v":4033621,"vw":5.815461},{"c":5.77,"h":5.905,"l":5.75,"n":15632,"o":5.88,"t":"2026-10-06T04:00:00Z","v":2245565,"vw":5.79439},{"c":5.8,"h":5.88,"l":5.74,"n":12006,"o":5.76,"t":"2026-10-07T04:00:00Z","v":2829008,"vw":5.813512},{"c":5.925,"h":5.94,"l":5.775,"n":19957,"o":5.82,"t":"2026-10-08T04:00:00Z","v":3541917,"vw":5.900241},{"c":5.98,"h":5.995,"l":5.91,"n":13491,"o":5.93,"t":"2026-10-09T04:00:00Z","v":1901755,"vw":5.967043},{"c":6.05,"h":6.09,"l":5.97,"n":14449,"o":6.015,"t":"2026-10-12T04:00:00Z","v":2469295,"vw":6.033199},{"c":6.05,"h":6.17,"l":6.03,"n":12364,"o":6.08,"t":"2026-10-13T04:00:00Z","v":1739615,"vw":6.070127},{"c":5.99,"h":6.09,"l":5.945,"n":15087,"o":5.97,"t":"2026-10-14T04:00:00Z","v":1449382,"vw":5.985363},{"c":6.2,"h":6.32,"l":6.025,"n":27931,"o":6.025,"t":"2026-10-15T04:00:00Z","v":4276585,"vw":6.201101},{"c":6.06,"h":6.285,"l":6.01,"n":16930,"o":6.25,"t":"2026-10-16T04:00:00Z","v":2777139,"vw":6.077335},{"c":6.3,"h":6.3,"l":6.045,"n":19589,"o":6.05,"t":"2026-10-19T04:00:00Z","v":2267942,"vw":6.213678},{"c":6.53,"h":6.68,"l":6.3,"n":21903,"o":6.3,"t":"2026-10-20T04:00:00Z","v":3291818,"vw":6.558301},{"c":6.6,"h":6.685,"l":6.3401,"n":17008,"o":6.48,"t":"2026-10-21T04:00:00Z","v":1746692,"vw":6.61569},{"c":7.12,"h":7.13,"l":6.65,"n":25126,"o":6.65,"t":"2026-10-22T04:00:00Z","v":2996623,"vw":7.009707}],"volatilityBars":[{"c":5.98,"h":5.98,"l":5.91,"n":3,"o":5.91,"t":"2026-09-21T11:15:00Z","v":300,"vw":5.956667},{"c":5.91,"h":5.91,"l":5.91,"n":3,"o":5.91,"t":"2026-09-21T11:45:00Z","v":870,"vw":5.91},{"c":5.875,"h":5.9,"l":5.875,"n":21,"o":5.9,"t":"2026-09-21T13:15:00Z","v":1246,"vw":5.896134},{"c":5.885,"h":5.99,"l":5.85,"n":578,"o":5.85,"t":"2026-09-21T13:30:00Z","v":69250,"vw":5.937265},{"c":5.915,"h":5.93,"l":5.87,"n":401,"o":5.88,"t":"2026-09-21T13:45:00Z","v":24430,"vw":5.905547},{"c":5.945,"h":5.97,"l":5.905,"n":642,"o":5.91,"t":"2026-09-21T14:00:00Z","v":49220,"vw":5.942755},{"c":5.915,"h":5.955,"l":5.915,"n":523,"o":5.94,"t":"2026-09-21T14:15:00Z","v":34200,"vw":5.938931},{"c":5.925,"h":5.925,"l":5.9,"n":470,"o":5.915,"t":"2026-09-21T14:30:00Z","v":37336,"vw":5.913728},{"c":5.935,"h":5.945,"l":5.89,"n":483,"o":5.92,"t":"2026-09-21T14:45:00Z","v":53521,"vw":5.911193},{"c":5.915,"h":5.935,"l":5.895,"n":440,"o":5.935,"t":"2026-09-21T15:00:00Z","v":35877,"vw":5.910179},{"c":5.925,"h":5.93,"l":5.91,"n":474,"o":5.915,"t":"2026-09-21T15:15:00Z","v":47780,"vw":5.919067},{"c":5.925,"h":5.9301,"l":5.915,"n":410,"o":5.925,"t":"2026-09-21T15:30:00Z","v":50063,"vw":5.924888},{"c":5.865,"h":5.925,"l":5.865,"n":801,"o":5.925,"t":"2026-09-21T15:45:00Z","v":117000,"vw":5.898765},{"c":5.875,"h":5.88,"l":5.815,"n":964,"o":5.875,"t":"2026-09-21T16:00:00Z","v":175471,"vw":5.835366},{"c":5.905,"h":5.905,"l":5.88,"n":309,"o":5.88,"t":"2026-09-21T16:15:00Z","v":38690,"vw":5.894645},{"c":5.925,"h":5.9356,"l":5.9,"n":576,"o":5.905,"t":"2026-09-21T16:30:00Z","v":94941,"vw":5.921744},{"c":5.935,"h":5.94,"l":5.925,"n":383,"o":5.925,"t":"2026-09-21T16:45:00Z","v":41543,"vw":5.936896},{"c":5.935,"h":5.95,"l":5.93,"n":411,"o":5.935,"t":"2026-09-21T17:00:00Z","v":39815,"vw":5.936479},{"c":5.935,"h":5.945,"l":5.93,"n":337,"o":5.935,"t":"2026-09-21T17:15:00Z","v":39246,"vw":5.939979},{"c":5.925,"h":5.935,"l":5.92,"n":315,"o":5.935,"t":"2026-09-21T17:30:00Z","v":30214,"vw":5.925582},{"c":5.935,"h":5.94,"l":5.92,"n":437,"o":5.925,"t":"2026-09-21T17:45:00Z","v":43710,"vw":5.926698},{"c":5.945,"h":5.965,"l":5.93,"n":765,"o":5.93,"t":"2026-09-21T18:00:00Z","v":110300,"vw":5.942908},{"c":5.94,"h":5.945,"l":5.93,"n":383,"o":5.945,"t":"2026-09-21T18:15:00Z","v":37654,"vw":5.936557},{"c":5.935,"h":5.94,"l":5.92,"n":546,"o":5.935,"t":"2026-09-21T18:30:00Z","v":49260,"vw":5.931476},{"c":5.965,"h":5.975,"l":5.935,"n":675,"o":5.935,"t":"2026-09-21T18:45:00Z","v":105011,"vw":5.954836},{"c":5.975,"h":5.975,"l":5.96,"n":552,"o":5.965,"t":"2026-09-21T19:00:00Z","v":55144,"vw":5.969834},{"c":5.97,"h":5.995,"l":5.965,"n":1072,"o":5.975,"t":"2026-09-21T19:15:00Z","v":179618,"vw":5.979788},{"c":5.97,"h":5.975,"l":5.96,"n":946,"o":5.97,"t":"2026-09-21T19:30:00Z","v":88826,"vw":5.969165},{"c":5.96,"h":5.97,"l":5.945,"n":2354,"o":5.97,"t":"2026-09-21T19:45:00Z","v":321155,"vw":5.95805},{"c":5.95,"h":5.96,"l":5.95,"n":46,"o":5.95,"t":"2026-09-21T20:00:00Z","v":566470,"vw":5.950002},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-09-22T08:30:00Z","v":100,"vw":6.05},{"c":5.945,"h":6.07,"l":5.945,"n":238,"o":6.04,"t":"2026-09-22T13:30:00Z","v":51590,"vw":6.019713},{"c":5.89,"h":5.945,"l":5.88,"n":457,"o":5.945,"t":"2026-09-22T13:45:00Z","v":51427,"vw":5.910805},{"c":5.865,"h":5.915,"l":5.855,"n":648,"o":5.89,"t":"2026-09-22T14:00:00Z","v":86248,"vw":5.887465},{"c":5.815,"h":5.865,"l":5.8,"n":775,"o":5.865,"t":"2026-09-22T14:15:00Z","v":92597,"vw":5.825099},{"c":5.745,"h":5.82,"l":5.74,"n":826,"o":5.815,"t":"2026-09-22T14:30:00Z","v":116905,"vw":5.783605},{"c":5.7008,"h":5.755,"l":5.7,"n":590,"o":5.7492,"t":"2026-09-22T14:45:00Z","v":72758,"vw":5.737742},{"c":5.7,"h":5.72,"l":5.695,"n":607,"o":5.7,"t":"2026-09-22T15:00:00Z","v":91000,"vw":5.70635},{"c":5.725,"h":5.735,"l":5.7,"n":901,"o":5.7,"t":"2026-09-22T15:15:00Z","v":143003,"vw":5.715642},{"c":5.7,"h":5.735,"l":5.685,"n":811,"o":5.72,"t":"2026-09-22T15:30:00Z","v":152747,"vw":5.703018},{"c":5.685,"h":5.705,"l":5.66,"n":889,"o":5.7,"t":"2026-09-22T15:45:00Z","v":112589,"vw":5.67756},{"c":5.695,"h":5.7,"l":5.66,"n":841,"o":5.685,"t":"2026-09-22T16:00:00Z","v":97157,"vw":5.685649},{"c":5.715,"h":5.72,"l":5.69,"n":547,"o":5.695,"t":"2026-09-22T16:15:00Z","v":59577,"vw":5.70835},{"c":5.755,"h":5.76,"l":5.71,"n":835,"o":5.715,"t":"2026-09-22T16:30:00Z","v":156715,"vw":5.736084},{"c":5.815,"h":5.8199,"l":5.75,"n":811,"o":5.755,"t":"2026-09-22T16:45:00Z","v":149970,"vw":5.7892},{"c":5.79,"h":5.82,"l":5.78,"n":719,"o":5.815,"t":"2026-09-22T17:00:00Z","v":97273,"vw":5.799946},{"c":5.8,"h":5.805,"l":5.79,"n":477,"o":5.795,"t":"2026-09-22T17:15:00Z","v":38858,"vw":5.799995},{"c":5.805,"h":5.81,"l":5.795,"n":510,"o":5.805,"t":"2026-09-22T17:30:00Z","v":37553,"vw":5.801069},{"c":5.845,"h":5.85,"l":5.805,"n":689,"o":5.805,"t":"2026-09-22T17:45:00Z","v":135238,"vw":5.824388},{"c":5.815,"h":5.85,"l":5.81,"n":617,"o":5.845,"t":"2026-09-22T18:00:00Z","v":67766,"vw":5.83501},{"c":5.815,"h":5.82,"l":5.805,"n":495,"o":5.815,"t":"2026-09-22T18:15:00Z","v":62604,"vw":5.815196},{"c":5.835,"h":5.84,"l":5.81,"n":674,"o":5.815,"t":"2026-09-22T18:30:00Z","v":70447,"vw":5.823694},{"c":5.855,"h":5.865,"l":5.83,"n":803,"o":5.835,"t":"2026-09-22T18:45:00Z","v":126134,"vw":5.847963},{"c":5.865,"h":5.87,"l":5.85,"n":1001,"o":5.855,"t":"2026-09-22T19:00:00Z","v":123215,"vw":5.862954},{"c":5.88,"h":5.88,"l":5.86,"n":1097,"o":5.865,"t":"2026-09-22T19:15:00Z","v":123242,"vw":5.868356},{"c":5.885,"h":5.91,"l":5.87,"n":2022,"o":5.875,"t":"2026-09-22T19:30:00Z","v":363961,"vw":5.885771},{"c":5.91,"h":5.925,"l":5.88,"n":4339,"o":5.885,"t":"2026-09-22T19:45:00Z","v":703382,"vw":5.897497},{"c":5.91,"h":5.91,"l":5.85,"n":34,"o":5.91,"t":"2026-09-22T20:00:00Z","v":1431634,"vw":5.909484},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-09-22T20:15:00Z","v":125,"vw":5.94},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-09-22T22:45:00Z","v":310,"vw":5.86},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-09-22T23:45:00Z","v":110,"vw":5.75},{"c":6.02,"h":6.02,"l":5.97,"n":6,"o":5.97,"t":"2026-09-23T10:30:00Z","v":631,"vw":6},{"c":5.8,"h":5.95,"l":5.789,"n":457,"o":5.95,"t":"2026-09-23T13:30:00Z","v":45601,"vw":5.864097},{"c":5.755,"h":5.8199,"l":5.745,"n":508,"o":5.8,"t":"2026-09-23T13:45:00Z","v":79073,"vw":5.786921},{"c":5.775,"h":5.775,"l":5.745,"n":594,"o":5.755,"t":"2026-09-23T14:00:00Z","v":57725,"vw":5.759176},{"c":5.78,"h":5.81,"l":5.77,"n":615,"o":5.775,"t":"2026-09-23T14:15:00Z","v":66515,"vw":5.788889},{"c":5.78,"h":5.795,"l":5.765,"n":558,"o":5.785,"t":"2026-09-23T14:30:00Z","v":49709,"vw":5.781231},{"c":5.81,"h":5.816,"l":5.77,"n":772,"o":5.78,"t":"2026-09-23T14:45:00Z","v":78452,"vw":5.801494},{"c":5.815,"h":5.82,"l":5.79,"n":548,"o":5.8,"t":"2026-09-23T15:00:00Z","v":40546,"vw":5.807493},{"c":5.82,"h":5.84,"l":5.81,"n":625,"o":5.81,"t":"2026-09-23T15:15:00Z","v":58048,"vw":5.827082},{"c":5.825,"h":5.84,"l":5.81,"n":626,"o":5.82,"t":"2026-09-23T15:30:00Z","v":50371,"vw":5.827605},{"c":5.845,"h":5.85,"l":5.82,"n":652,"o":5.825,"t":"2026-09-23T15:45:00Z","v":51218,"vw":5.8346},{"c":5.855,"h":5.865,"l":5.84,"n":555,"o":5.84,"t":"2026-09-23T16:00:00Z","v":42723,"vw":5.85329},{"c":5.865,"h":5.875,"l":5.855,"n":688,"o":5.86,"t":"2026-09-23T16:15:00Z","v":42410,"vw":5.864872},{"c":5.845,"h":5.87,"l":5.845,"n":519,"o":5.87,"t":"2026-09-23T16:30:00Z","v":28867,"vw":5.856505},{"c":5.865,"h":5.87,"l":5.83,"n":623,"o":5.85,"t":"2026-09-23T16:45:00Z","v":71915,"vw":5.850441},{"c":5.85,"h":5.865,"l":5.845,"n":423,"o":5.865,"t":"2026-09-23T17:00:00Z","v":29534,"vw":5.851579},{"c":5.84,"h":5.85,"l":5.84,"n":552,"o":5.85,"t":"2026-09-23T17:15:00Z","v":49785,"vw":5.845539},{"c":5.855,"h":5.86,"l":5.835,"n":591,"o":5.845,"t":"2026-09-23T17:30:00Z","v":43783,"vw":5.848363},{"c":5.85,"h":5.87,"l":5.85,"n":624,"o":5.86,"t":"2026-09-23T17:45:00Z","v":42714,"vw":5.858059},{"c":5.855,"h":5.86,"l":5.845,"n":754,"o":5.855,"t":"2026-09-23T18:00:00Z","v":52153,"vw":5.85396},{"c":5.845,"h":5.86,"l":5.84,"n":649,"o":5.855,"t":"2026-09-23T18:15:00Z","v":50043,"vw":5.849435},{"c":5.825,"h":5.845,"l":5.805,"n":795,"o":5.84,"t":"2026-09-23T18:30:00Z","v":107768,"vw":5.8292},{"c":5.83,"h":5.835,"l":5.82,"n":632,"o":5.83,"t":"2026-09-23T18:45:00Z","v":51799,"vw":5.82814},{"c":5.81,"h":5.835,"l":5.8,"n":1059,"o":5.825,"t":"2026-09-23T19:00:00Z","v":91695,"vw":5.820968},{"c":5.805,"h":5.815,"l":5.795,"n":754,"o":5.815,"t":"2026-09-23T19:15:00Z","v":79073,"vw":5.805686},{"c":5.7999,"h":5.8092,"l":5.795,"n":1270,"o":5.805,"t":"2026-09-23T19:30:00Z","v":129455,"vw":5.800296},{"c":5.8,"h":5.815,"l":5.785,"n":2626,"o":5.795,"t":"2026-09-23T19:45:00Z","v":321261,"vw":5.798505},{"c":5.812,"h":5.812,"l":5.79,"n":31,"o":5.79,"t":"2026-09-23T20:00:00Z","v":406629,"vw":5.79012},{"c":5.6586,"h":5.6586,"l":5.6586,"n":1,"o":5.6586,"t":"2026-09-23T20:30:00Z","v":172,"vw":5.6586},{"c":5.82,"h":5.82,"l":5.82,"n":8,"o":5.82,"t":"2026-09-24T13:15:00Z","v":114,"vw":5.82},{"c":5.755,"h":5.88,"l":5.7417,"n":619,"o":5.82,"t":"2026-09-24T13:30:00Z","v":136414,"vw":5.813612},{"c":5.705,"h":5.75,"l":5.7,"n":393,"o":5.75,"t":"2026-09-24T13:45:00Z","v":37472,"vw":5.715877},{"c":5.715,"h":5.735,"l":5.7001,"n":451,"o":5.705,"t":"2026-09-24T14:00:00Z","v":40051,"vw":5.712359},{"c":5.715,"h":5.72,"l":5.675,"n":548,"o":5.71,"t":"2026-09-24T14:15:00Z","v":47339,"vw":5.697356},{"c":5.71,"h":5.725,"l":5.7,"n":543,"o":5.71,"t":"2026-09-24T14:30:00Z","v":63599,"vw":5.713114},{"c":5.67,"h":5.715,"l":5.66,"n":2259,"o":5.71,"t":"2026-09-24T14:45:00Z","v":343734,"vw":5.679435},{"c":5.625,"h":5.67,"l":5.62,"n":908,"o":5.665,"t":"2026-09-24T15:00:00Z","v":224226,"vw":5.661017},{"c":5.6,"h":5.625,"l":5.6,"n":449,"o":5.625,"t":"2026-09-24T15:15:00Z","v":51185,"vw":5.612085},{"c":5.585,"h":5.615,"l":5.58,"n":459,"o":5.6007,"t":"2026-09-24T15:30:00Z","v":62497,"vw":5.595853},{"c":5.58,"h":5.5891,"l":5.57,"n":299,"o":5.585,"t":"2026-09-24T15:45:00Z","v":20849,"vw":5.579013},{"c":5.6061,"h":5.6061,"l":5.555,"n":551,"o":5.585,"t":"2026-09-24T16:00:00Z","v":39291,"vw":5.574863},{"c":5.685,"h":5.695,"l":5.6,"n":790,"o":5.61,"t":"2026-09-24T16:15:00Z","v":122610,"vw":5.655728},{"c":5.675,"h":5.695,"l":5.67,"n":589,"o":5.685,"t":"2026-09-24T16:30:00Z","v":103415,"vw":5.683064},{"c":5.675,"h":5.68,"l":5.67,"n":376,"o":5.675,"t":"2026-09-24T16:45:00Z","v":47332,"vw":5.675564},{"c":5.695,"h":5.695,"l":5.66,"n":549,"o":5.675,"t":"2026-09-24T17:00:00Z","v":65316,"vw":5.677973},{"c":5.685,"h":5.6991,"l":5.665,"n":482,"o":5.695,"t":"2026-09-24T17:15:00Z","v":62063,"vw":5.680775},{"c":5.685,"h":5.6891,"l":5.67,"n":394,"o":5.685,"t":"2026-09-24T17:30:00Z","v":33261,"vw":5.681099},{"c":5.665,"h":5.69,"l":5.66,"n":498,"o":5.685,"t":"2026-09-24T17:45:00Z","v":32341,"vw":5.675297},{"c":5.655,"h":5.665,"l":5.645,"n":537,"o":5.665,"t":"2026-09-24T18:00:00Z","v":48002,"vw":5.652681},{"c":5.655,"h":5.6579,"l":5.63,"n":512,"o":5.655,"t":"2026-09-24T18:15:00Z","v":48169,"vw":5.648381},{"c":5.645,"h":5.655,"l":5.63,"n":394,"o":5.655,"t":"2026-09-24T18:30:00Z","v":30635,"vw":5.643037},{"c":5.675,"h":5.675,"l":5.645,"n":738,"o":5.65,"t":"2026-09-24T18:45:00Z","v":79548,"vw":5.66009},{"c":5.67,"h":5.685,"l":5.6603,"n":720,"o":5.67,"t":"2026-09-24T19:00:00Z","v":78099,"vw":5.673111},{"c":5.692,"h":5.695,"l":5.665,"n":783,"o":5.67,"t":"2026-09-24T19:15:00Z","v":64657,"vw":5.680285},{"c":5.725,"h":5.7299,"l":5.68,"n":1122,"o":5.695,"t":"2026-09-24T19:30:00Z","v":104624,"vw":5.706129},{"c":5.665,"h":5.7299,"l":5.65,"n":2557,"o":5.72,"t":"2026-09-24T19:45:00Z","v":436014,"vw":5.685538},{"c":5.65,"h":5.65,"l":5.65,"n":25,"o":5.65,"t":"2026-09-24T20:00:00Z","v":831576,"vw":5.65},{"c":5.57,"h":5.57,"l":5.57,"n":3,"o":5.57,"t":"2026-09-24T20:45:00Z","v":200,"vw":5.57},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-09-24T21:00:00Z","v":110,"vw":5.57},{"c":5.61,"h":5.63,"l":5.61,"n":2,"o":5.63,"t":"2026-09-25T13:15:00Z","v":200,"vw":5.62},{"c":5.705,"h":5.72,"l":5.6,"n":365,"o":5.6,"t":"2026-09-25T13:30:00Z","v":71892,"vw":5.672739},{"c":5.72,"h":5.735,"l":5.695,"n":491,"o":5.71,"t":"2026-09-25T13:45:00Z","v":60649,"vw":5.714486},{"c":5.715,"h":5.73,"l":5.67,"n":510,"o":5.725,"t":"2026-09-25T14:00:00Z","v":57114,"vw":5.701554},{"c":5.745,"h":5.745,"l":5.705,"n":483,"o":5.715,"t":"2026-09-25T14:15:00Z","v":37204,"vw":5.722316},{"c":5.72,"h":5.745,"l":5.69,"n":590,"o":5.745,"t":"2026-09-25T14:30:00Z","v":72864,"vw":5.713239},{"c":5.745,"h":5.75,"l":5.71,"n":879,"o":5.715,"t":"2026-09-25T14:45:00Z","v":75834,"vw":5.729373},{"c":5.72,"h":5.75,"l":5.715,"n":691,"o":5.75,"t":"2026-09-25T15:00:00Z","v":61829,"vw":5.736115},{"c":5.735,"h":5.775,"l":5.715,"n":1117,"o":5.72,"t":"2026-09-25T15:15:00Z","v":168136,"vw":5.74857},{"c":5.71,"h":5.75,"l":5.71,"n":478,"o":5.735,"t":"2026-09-25T15:30:00Z","v":34398,"vw":5.736007},{"c":5.735,"h":5.74,"l":5.7,"n":532,"o":5.7,"t":"2026-09-25T15:45:00Z","v":38382,"vw":5.715077},{"c":5.705,"h":5.74,"l":5.7,"n":652,"o":5.735,"t":"2026-09-25T16:00:00Z","v":80378,"vw":5.721916},{"c":5.71,"h":5.715,"l":5.7,"n":593,"o":5.705,"t":"2026-09-25T16:15:00Z","v":50471,"vw":5.707806},{"c":5.675,"h":5.715,"l":5.675,"n":650,"o":5.71,"t":"2026-09-25T16:30:00Z","v":74536,"vw":5.693261},{"c":5.65,"h":5.675,"l":5.65,"n":584,"o":5.67,"t":"2026-09-25T16:45:00Z","v":37482,"vw":5.669115},{"c":5.65,"h":5.6599,"l":5.64,"n":461,"o":5.655,"t":"2026-09-25T17:00:00Z","v":44909,"vw":5.648556},{"c":5.63,"h":5.665,"l":5.63,"n":811,"o":5.65,"t":"2026-09-25T17:15:00Z","v":71566,"vw":5.650647},{"c":5.635,"h":5.64,"l":5.62,"n":748,"o":5.63,"t":"2026-09-25T17:30:00Z","v":50786,"vw":5.629091},{"c":5.635,"h":5.64,"l":5.63,"n":514,"o":5.635,"t":"2026-09-25T17:45:00Z","v":21062,"vw":5.634419},{"c":5.645,"h":5.66,"l":5.63,"n":941,"o":5.64,"t":"2026-09-25T18:00:00Z","v":103214,"vw":5.645908},{"c":5.635,"h":5.665,"l":5.63,"n":758,"o":5.645,"t":"2026-09-25T18:15:00Z","v":85196,"vw":5.654197},{"c":5.635,"h":5.64,"l":5.62,"n":645,"o":5.635,"t":"2026-09-25T18:30:00Z","v":59030,"vw":5.627997},{"c":5.66,"h":5.665,"l":5.63,"n":738,"o":5.635,"t":"2026-09-25T18:45:00Z","v":74757,"vw":5.646462},{"c":5.67,"h":5.685,"l":5.66,"n":917,"o":5.665,"t":"2026-09-25T19:00:00Z","v":94459,"vw":5.669393},{"c":5.675,"h":5.685,"l":5.66,"n":958,"o":5.67,"t":"2026-09-25T19:15:00Z","v":100488,"vw":5.66835},{"c":5.665,"h":5.685,"l":5.66,"n":1066,"o":5.675,"t":"2026-09-25T19:30:00Z","v":101739,"vw":5.669928},{"c":5.63,"h":5.6899,"l":5.62,"n":2463,"o":5.661,"t":"2026-09-25T19:45:00Z","v":333624,"vw":5.65103},{"c":5.628,"h":5.636,"l":5.62,"n":51,"o":5.62,"t":"2026-09-25T20:00:00Z","v":555014,"vw":5.620153},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-09-25T21:15:00Z","v":150,"vw":5.63},{"c":5.56,"h":5.56,"l":5.56,"n":9,"o":5.56,"t":"2026-09-28T13:15:00Z","v":2000,"vw":5.56},{"c":5.43,"h":5.58,"l":5.42,"n":486,"o":5.55,"t":"2026-09-28T13:30:00Z","v":125092,"vw":5.507676},{"c":5.45,"h":5.455,"l":5.405,"n":487,"o":5.435,"t":"2026-09-28T13:45:00Z","v":34876,"vw":5.43833},{"c":5.51,"h":5.54,"l":5.445,"n":606,"o":5.445,"t":"2026-09-28T14:00:00Z","v":98377,"vw":5.48491},{"c":5.525,"h":5.53,"l":5.5,"n":431,"o":5.515,"t":"2026-09-28T14:15:00Z","v":64282,"vw":5.516093},{"c":5.505,"h":5.53,"l":5.5,"n":339,"o":5.52,"t":"2026-09-28T14:30:00Z","v":24908,"vw":5.513526},{"c":5.48,"h":5.505,"l":5.475,"n":494,"o":5.505,"t":"2026-09-28T14:45:00Z","v":62998,"vw":5.48623},{"c":5.455,"h":5.48,"l":5.455,"n":375,"o":5.48,"t":"2026-09-28T15:00:00Z","v":33344,"vw":5.462801},{"c":5.475,"h":5.48,"l":5.455,"n":488,"o":5.46,"t":"2026-09-28T15:15:00Z","v":63837,"vw":5.471302},{"c":5.476,"h":5.48,"l":5.47,"n":239,"o":5.475,"t":"2026-09-28T15:30:00Z","v":17275,"vw":5.477793},{"c":5.435,"h":5.48,"l":5.43,"n":429,"o":5.475,"t":"2026-09-28T15:45:00Z","v":68390,"vw":5.442739},{"c":5.44,"h":5.445,"l":5.41,"n":421,"o":5.44,"t":"2026-09-28T16:00:00Z","v":37763,"vw":5.427219},{"c":5.475,"h":5.48,"l":5.445,"n":407,"o":5.445,"t":"2026-09-28T16:15:00Z","v":46033,"vw":5.464968},{"c":5.43,"h":5.475,"l":5.43,"n":298,"o":5.475,"t":"2026-09-28T16:30:00Z","v":26312,"vw":5.457105},{"c":5.4526,"h":5.465,"l":5.43,"n":442,"o":5.435,"t":"2026-09-28T16:45:00Z","v":77692,"vw":5.44894},{"c":5.485,"h":5.505,"l":5.45,"n":609,"o":5.455,"t":"2026-09-28T17:00:00Z","v":60365,"vw":5.485701},{"c":5.45,"h":5.485,"l":5.45,"n":290,"o":5.48,"t":"2026-09-28T17:15:00Z","v":22683,"vw":5.474208},{"c":5.435,"h":5.45,"l":5.435,"n":398,"o":5.45,"t":"2026-09-28T17:30:00Z","v":34510,"vw":5.442117},{"c":5.415,"h":5.435,"l":5.413,"n":450,"o":5.435,"t":"2026-09-28T17:45:00Z","v":37883,"vw":5.429717},{"c":5.415,"h":5.43,"l":5.41,"n":474,"o":5.415,"t":"2026-09-28T18:00:00Z","v":40829,"vw":5.420207},{"c":5.405,"h":5.42,"l":5.39,"n":768,"o":5.415,"t":"2026-09-28T18:15:00Z","v":113089,"vw":5.407369},{"c":5.42,"h":5.425,"l":5.405,"n":455,"o":5.405,"t":"2026-09-28T18:30:00Z","v":47179,"vw":5.411968},{"c":5.435,"h":5.445,"l":5.415,"n":581,"o":5.425,"t":"2026-09-28T18:45:00Z","v":73464,"vw":5.428847},{"c":5.395,"h":5.435,"l":5.39,"n":604,"o":5.435,"t":"2026-09-28T19:00:00Z","v":57466,"vw":5.406219},{"c":5.405,"h":5.415,"l":5.39,"n":779,"o":5.39,"t":"2026-09-28T19:15:00Z","v":80229,"vw":5.399755},{"c":5.42,"h":5.4278,"l":5.4,"n":921,"o":5.405,"t":"2026-09-28T19:30:00Z","v":88782,"vw":5.410863},{"c":5.465,"h":5.48,"l":5.42,"n":3261,"o":5.42,"t":"2026-09-28T19:45:00Z","v":608241,"vw":5.455607},{"c":5.47,"h":5.48,"l":5.45,"n":63,"o":5.45,"t":"2026-09-28T20:00:00Z","v":592803,"vw":5.450085},{"c":5.365,"h":5.48,"l":5.36,"n":486,"o":5.46,"t":"2026-09-29T13:30:00Z","v":61795,"vw":5.414662},{"c":5.41,"h":5.42,"l":5.365,"n":235,"o":5.37,"t":"2026-09-29T13:45:00Z","v":34534,"vw":5.406297},{"c":5.535,"h":5.535,"l":5.405,"n":710,"o":5.405,"t":"2026-09-29T14:00:00Z","v":149328,"vw":5.493475},{"c":5.495,"h":5.535,"l":5.495,"n":662,"o":5.535,"t":"2026-09-29T14:15:00Z","v":60633,"vw":5.520391},{"c":5.455,"h":5.495,"l":5.45,"n":441,"o":5.495,"t":"2026-09-29T14:30:00Z","v":24479,"vw":5.464536},{"c":5.455,"h":5.48,"l":5.455,"n":644,"o":5.455,"t":"2026-09-29T14:45:00Z","v":65356,"vw":5.464848},{"c":5.475,"h":5.475,"l":5.45,"n":360,"o":5.455,"t":"2026-09-29T15:00:00Z","v":20576,"vw":5.462277},{"c":5.465,"h":5.48,"l":5.46,"n":398,"o":5.475,"t":"2026-09-29T15:15:00Z","v":31541,"vw":5.470543},{"c":5.495,"h":5.5,"l":5.465,"n":397,"o":5.465,"t":"2026-09-29T15:30:00Z","v":17050,"vw":5.484515},{"c":5.485,"h":5.505,"l":5.485,"n":552,"o":5.495,"t":"2026-09-29T15:45:00Z","v":43184,"vw":5.495745},{"c":5.495,"h":5.505,"l":5.48,"n":334,"o":5.485,"t":"2026-09-29T16:00:00Z","v":24847,"vw":5.493078},{"c":5.495,"h":5.495,"l":5.48,"n":378,"o":5.49,"t":"2026-09-29T16:15:00Z","v":24114,"vw":5.48768},{"c":5.485,"h":5.5,"l":5.485,"n":381,"o":5.495,"t":"2026-09-29T16:30:00Z","v":26813,"vw":5.488846},{"c":5.505,"h":5.505,"l":5.485,"n":393,"o":5.485,"t":"2026-09-29T16:45:00Z","v":32417,"vw":5.499015},{"c":5.475,"h":5.505,"l":5.475,"n":570,"o":5.5,"t":"2026-09-29T17:00:00Z","v":53582,"vw":5.493029},{"c":5.455,"h":5.485,"l":5.44,"n":576,"o":5.48,"t":"2026-09-29T17:15:00Z","v":62355,"vw":5.460912},{"c":5.465,"h":5.47,"l":5.46,"n":374,"o":5.46,"t":"2026-09-29T17:30:00Z","v":33891,"vw":5.464163},{"c":5.485,"h":5.49,"l":5.465,"n":375,"o":5.465,"t":"2026-09-29T17:45:00Z","v":35379,"vw":5.474381},{"c":5.455,"h":5.495,"l":5.45,"n":574,"o":5.485,"t":"2026-09-29T18:00:00Z","v":77543,"vw":5.472437},{"c":5.465,"h":5.48,"l":5.455,"n":421,"o":5.455,"t":"2026-09-29T18:15:00Z","v":32595,"vw":5.465545},{"c":5.485,"h":5.49,"l":5.46,"n":573,"o":5.46,"t":"2026-09-29T18:30:00Z","v":54944,"vw":5.474946},{"c":5.485,"h":5.495,"l":5.48,"n":692,"o":5.485,"t":"2026-09-29T18:45:00Z","v":53341,"vw":5.487129},{"c":5.515,"h":5.52,"l":5.485,"n":686,"o":5.485,"t":"2026-09-29T19:00:00Z","v":78773,"vw":5.508752},{"c":5.525,"h":5.545,"l":5.51,"n":1003,"o":5.52,"t":"2026-09-29T19:15:00Z","v":140894,"vw":5.528672},{"c":5.52,"h":5.54,"l":5.51,"n":1225,"o":5.525,"t":"2026-09-29T19:30:00Z","v":158670,"vw":5.525905},{"c":5.55,"h":5.55,"l":5.51,"n":2982,"o":5.52,"t":"2026-09-29T19:45:00Z","v":656615,"vw":5.528591},{"c":5.55,"h":5.55,"l":5.55,"n":36,"o":5.55,"t":"2026-09-29T20:00:00Z","v":469913,"vw":5.55},{"c":5.6694,"h":5.6694,"l":5.6694,"n":1,"o":5.6694,"t":"2026-09-29T23:00:00Z","v":109,"vw":5.6694},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-09-29T23:30:00Z","v":109,"vw":5.56},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-09-30T12:30:00Z","v":186,"vw":5.55},{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-09-30T13:15:00Z","v":501,"vw":5.65},{"c":5.625,"h":5.64,"l":5.53,"n":676,"o":5.55,"t":"2026-09-30T13:30:00Z","v":161044,"vw":5.597813},{"c":5.61,"h":5.63,"l":5.61,"n":262,"o":5.63,"t":"2026-09-30T13:45:00Z","v":20255,"vw":5.623427},{"c":5.64,"h":5.705,"l":5.62,"n":1074,"o":5.62,"t":"2026-09-30T14:00:00Z","v":211508,"vw":5.654974},{"c":5.595,"h":5.645,"l":5.595,"n":722,"o":5.645,"t":"2026-09-30T14:15:00Z","v":43124,"vw":5.624135},{"c":5.625,"h":5.645,"l":5.59,"n":669,"o":5.595,"t":"2026-09-30T14:30:00Z","v":54097,"vw":5.616767},{"c":5.63,"h":5.645,"l":5.625,"n":524,"o":5.625,"t":"2026-09-30T14:45:00Z","v":39772,"vw":5.63786},{"c":5.635,"h":5.64,"l":5.62,"n":487,"o":5.63,"t":"2026-09-30T15:00:00Z","v":27879,"vw":5.633595},{"c":5.615,"h":5.645,"l":5.61,"n":612,"o":5.635,"t":"2026-09-30T15:15:00Z","v":51001,"vw":5.6332},{"c":5.61,"h":5.63,"l":5.61,"n":656,"o":5.615,"t":"2026-09-30T15:30:00Z","v":66125,"vw":5.617476},{"c":5.605,"h":5.62,"l":5.59,"n":634,"o":5.615,"t":"2026-09-30T15:45:00Z","v":29154,"vw":5.604107},{"c":5.62,"h":5.62,"l":5.605,"n":468,"o":5.61,"t":"2026-09-30T16:00:00Z","v":23700,"vw":5.610767},{"c":5.615,"h":5.62,"l":5.605,"n":434,"o":5.61,"t":"2026-09-30T16:15:00Z","v":24543,"vw":5.61085},{"c":5.61,"h":5.62,"l":5.6,"n":421,"o":5.615,"t":"2026-09-30T16:30:00Z","v":18218,"vw":5.610233},{"c":5.615,"h":5.6193,"l":5.6,"n":632,"o":5.61,"t":"2026-09-30T16:45:00Z","v":41714,"vw":5.609147},{"c":5.62,"h":5.625,"l":5.605,"n":570,"o":5.615,"t":"2026-09-30T17:00:00Z","v":46782,"vw":5.61806},{"c":5.615,"h":5.625,"l":5.6,"n":630,"o":5.62,"t":"2026-09-30T17:15:00Z","v":36039,"vw":5.612548},{"c":5.615,"h":5.625,"l":5.6009,"n":529,"o":5.615,"t":"2026-09-30T17:30:00Z","v":30781,"vw":5.615521},{"c":5.605,"h":5.625,"l":5.6,"n":651,"o":5.615,"t":"2026-09-30T17:45:00Z","v":50417,"vw":5.61313},{"c":5.59,"h":5.615,"l":5.59,"n":865,"o":5.605,"t":"2026-09-30T18:00:00Z","v":78090,"vw":5.605661},{"c":5.595,"h":5.605,"l":5.585,"n":729,"o":5.59,"t":"2026-09-30T18:15:00Z","v":55446,"vw":5.597163},{"c":5.625,"h":5.625,"l":5.59,"n":606,"o":5.595,"t":"2026-09-30T18:30:00Z","v":40305,"vw":5.605553},{"c":5.635,"h":5.64,"l":5.62,"n":659,"o":5.625,"t":"2026-09-30T18:45:00Z","v":71298,"vw":5.632894},{"c":5.62,"h":5.64,"l":5.615,"n":822,"o":5.635,"t":"2026-09-30T19:00:00Z","v":52826,"vw":5.623142},{"c":5.635,"h":5.64,"l":5.62,"n":981,"o":5.625,"t":"2026-09-30T19:15:00Z","v":74970,"vw":5.630909},{"c":5.625,"h":5.635,"l":5.615,"n":1369,"o":5.635,"t":"2026-09-30T19:30:00Z","v":115594,"vw":5.626886},{"c":5.6,"h":5.64,"l":5.595,"n":2895,"o":5.62,"t":"2026-09-30T19:45:00Z","v":449177,"vw":5.619827},{"c":5.61,"h":5.61,"l":5.61,"n":24,"o":5.61,"t":"2026-09-30T20:00:00Z","v":450658,"vw":5.61},{"c":5.64,"h":5.64,"l":5.63,"n":3,"o":5.63,"t":"2026-10-01T11:15:00Z","v":601,"vw":5.631667},{"c":5.63,"h":5.63,"l":5.63,"n":5,"o":5.63,"t":"2026-10-01T12:45:00Z","v":533,"vw":5.63},{"c":5.76,"h":5.86,"l":5.715,"n":709,"o":5.72,"t":"2026-10-01T13:30:00Z","v":159677,"vw":5.767223},{"c":5.81,"h":5.85,"l":5.76,"n":588,"o":5.76,"t":"2026-10-01T13:45:00Z","v":70702,"vw":5.816348},{"c":5.78,"h":5.84,"l":5.775,"n":913,"o":5.805,"t":"2026-10-01T14:00:00Z","v":95115,"vw":5.807267},{"c":5.76,"h":5.79,"l":5.76,"n":637,"o":5.785,"t":"2026-10-01T14:15:00Z","v":51762,"vw":5.775755},{"c":5.665,"h":5.77,"l":5.655,"n":1049,"o":5.765,"t":"2026-10-01T14:30:00Z","v":236337,"vw":5.691685},{"c":5.635,"h":5.66,"l":5.615,"n":683,"o":5.66,"t":"2026-10-01T14:45:00Z","v":57967,"vw":5.632274},{"c":5.635,"h":5.65,"l":5.63,"n":429,"o":5.635,"t":"2026-10-01T15:00:00Z","v":31949,"vw":5.637848},{"c":5.59,"h":5.635,"l":5.59,"n":494,"o":5.63,"t":"2026-10-01T15:15:00Z","v":42068,"vw":5.6146},{"c":5.6,"h":5.62,"l":5.59,"n":505,"o":5.595,"t":"2026-10-01T15:30:00Z","v":59528,"vw":5.606816},{"c":5.64,"h":5.645,"l":5.595,"n":587,"o":5.6,"t":"2026-10-01T15:45:00Z","v":79225,"vw":5.623655},{"c":5.665,"h":5.665,"l":5.62,"n":550,"o":5.64,"t":"2026-10-01T16:00:00Z","v":66169,"vw":5.640686},{"c":5.665,"h":5.67,"l":5.645,"n":482,"o":5.665,"t":"2026-10-01T16:15:00Z","v":62853,"vw":5.65738},{"c":5.695,"h":5.695,"l":5.655,"n":629,"o":5.66,"t":"2026-10-01T16:30:00Z","v":84660,"vw":5.682304},{"c":5.695,"h":5.71,"l":5.685,"n":493,"o":5.695,"t":"2026-10-01T16:45:00Z","v":79986,"vw":5.694469},{"c":5.705,"h":5.72,"l":5.695,"n":530,"o":5.695,"t":"2026-10-01T17:00:00Z","v":50954,"vw":5.710419},{"c":5.69,"h":5.71,"l":5.675,"n":835,"o":5.705,"t":"2026-10-01T17:15:00Z","v":101354,"vw":5.693065},{"c":5.715,"h":5.72,"l":5.695,"n":630,"o":5.695,"t":"2026-10-01T17:30:00Z","v":81449,"vw":5.707009},{"c":5.705,"h":5.715,"l":5.68,"n":540,"o":5.71,"t":"2026-10-01T17:45:00Z","v":51068,"vw":5.696047},{"c":5.74,"h":5.75,"l":5.7,"n":690,"o":5.705,"t":"2026-10-01T18:00:00Z","v":106640,"vw":5.722326},{"c":5.735,"h":5.755,"l":5.7309,"n":555,"o":5.745,"t":"2026-10-01T18:15:00Z","v":65973,"vw":5.743814},{"c":5.745,"h":5.755,"l":5.73,"n":671,"o":5.735,"t":"2026-10-01T18:30:00Z","v":98263,"vw":5.743564},{"c":5.765,"h":5.77,"l":5.74,"n":563,"o":5.745,"t":"2026-10-01T18:45:00Z","v":64691,"vw":5.756797},{"c":5.765,"h":5.77,"l":5.75,"n":632,"o":5.765,"t":"2026-10-01T19:00:00Z","v":67234,"vw":5.761399},{"c":5.76,"h":5.775,"l":5.76,"n":630,"o":5.765,"t":"2026-10-01T19:15:00Z","v":82096,"vw":5.765527},{"c":5.735,"h":5.78,"l":5.735,"n":1477,"o":5.76,"t":"2026-10-01T19:30:00Z","v":227903,"vw":5.760685},{"c":5.74,"h":5.76,"l":5.725,"n":2338,"o":5.73,"t":"2026-10-01T19:45:00Z","v":407825,"vw":5.741895},{"c":5.73,"h":5.73,"l":5.73,"n":23,"o":5.73,"t":"2026-10-01T20:00:00Z","v":242476,"vw":5.73},{"c":5.81,"h":5.81,"l":5.81,"n":3,"o":5.81,"t":"2026-10-01T23:00:00Z","v":224,"vw":5.81},{"c":5.8032,"h":5.8032,"l":5.8032,"n":1,"o":5.8032,"t":"2026-10-02T08:00:00Z","v":100,"vw":5.8032},{"c":5.6823,"h":5.6823,"l":5.6823,"n":1,"o":5.6823,"t":"2026-10-02T13:00:00Z","v":450,"vw":5.6823},{"c":5.665,"h":5.74,"l":5.665,"n":414,"o":5.74,"t":"2026-10-02T13:30:00Z","v":84466,"vw":5.707463},{"c":5.745,"h":5.755,"l":5.67,"n":517,"o":5.67,"t":"2026-10-02T13:45:00Z","v":79623,"vw":5.733824},{"c":5.745,"h":5.775,"l":5.735,"n":505,"o":5.74,"t":"2026-10-02T14:00:00Z","v":60706,"vw":5.754948},{"c":5.73,"h":5.77,"l":5.73,"n":465,"o":5.74,"t":"2026-10-02T14:15:00Z","v":68324,"vw":5.742746},{"c":5.735,"h":5.745,"l":5.71,"n":501,"o":5.725,"t":"2026-10-02T14:30:00Z","v":78266,"vw":5.730334},{"c":5.735,"h":5.755,"l":5.725,"n":566,"o":5.74,"t":"2026-10-02T14:45:00Z","v":60701,"vw":5.739015},{"c":5.685,"h":5.735,"l":5.685,"n":445,"o":5.73,"t":"2026-10-02T15:00:00Z","v":35519,"vw":5.703043},{"c":5.69,"h":5.695,"l":5.67,"n":460,"o":5.685,"t":"2026-10-02T15:15:00Z","v":33721,"vw":5.682349},{"c":5.62,"h":5.685,"l":5.62,"n":670,"o":5.685,"t":"2026-10-02T15:30:00Z","v":81218,"vw":5.655614},{"c":5.615,"h":5.625,"l":5.605,"n":535,"o":5.62,"t":"2026-10-02T15:45:00Z","v":58782,"vw":5.618601},{"c":5.625,"h":5.635,"l":5.615,"n":483,"o":5.615,"t":"2026-10-02T16:00:00Z","v":59253,"vw":5.624188},{"c":5.6,"h":5.625,"l":5.6,"n":434,"o":5.62,"t":"2026-10-02T16:15:00Z","v":41246,"vw":5.612549},{"c":5.625,"h":5.625,"l":5.595,"n":572,"o":5.605,"t":"2026-10-02T16:30:00Z","v":59140,"vw":5.604753},{"c":5.625,"h":5.64,"l":5.62,"n":434,"o":5.63,"t":"2026-10-02T16:45:00Z","v":48342,"vw":5.63168},{"c":5.565,"h":5.63,"l":5.565,"n":818,"o":5.625,"t":"2026-10-02T17:00:00Z","v":150129,"vw":5.602029},{"c":5.575,"h":5.58,"l":5.56,"n":330,"o":5.565,"t":"2026-10-02T17:15:00Z","v":30836,"vw":5.57346},{"c":5.585,"h":5.595,"l":5.57,"n":453,"o":5.57,"t":"2026-10-02T17:30:00Z","v":60412,"vw":5.584352},{"c":5.585,"h":5.595,"l":5.585,"n":407,"o":5.59,"t":"2026-10-02T17:45:00Z","v":30312,"vw":5.587722},{"c":5.595,"h":5.6,"l":5.58,"n":481,"o":5.585,"t":"2026-10-02T18:00:00Z","v":41822,"vw":5.594411},{"c":5.595,"h":5.6,"l":5.59,"n":329,"o":5.59,"t":"2026-10-02T18:15:00Z","v":22469,"vw":5.593962},{"c":5.595,"h":5.6,"l":5.59,"n":587,"o":5.595,"t":"2026-10-02T18:30:00Z","v":53606,"vw":5.597961},{"c":5.625,"h":5.63,"l":5.59,"n":1063,"o":5.595,"t":"2026-10-02T18:45:00Z","v":171352,"vw":5.608072},{"c":5.6108,"h":5.625,"l":5.6,"n":629,"o":5.62,"t":"2026-10-02T19:00:00Z","v":65947,"vw":5.614422},{"c":5.6,"h":5.6178,"l":5.6,"n":592,"o":5.615,"t":"2026-10-02T19:15:00Z","v":69782,"vw":5.610263},{"c":5.575,"h":5.605,"l":5.57,"n":872,"o":5.605,"t":"2026-10-02T19:30:00Z","v":93405,"vw":5.586117},{"c":5.6,"h":5.61,"l":5.57,"n":2624,"o":5.57,"t":"2026-10-02T19:45:00Z","v":536002,"vw":5.585235},{"c":5.6,"h":5.6,"l":5.6,"n":41,"o":5.6,"t":"2026-10-02T20:00:00Z","v":321920,"vw":5.6},{"c":5.598,"h":5.598,"l":5.598,"n":1,"o":5.598,"t":"2026-10-05T13:15:00Z","v":300,"vw":5.598},{"c":5.654,"h":5.66,"l":5.56,"n":498,"o":5.58,"t":"2026-10-05T13:30:00Z","v":54668,"vw":5.603793},{"c":5.714,"h":5.73,"l":5.654,"n":591,"o":5.66,"t":"2026-10-05T13:45:00Z","v":71670,"vw":5.698627},{"c":5.73,"h":5.8,"l":5.705,"n":779,"o":5.71,"t":"2026-10-05T14:00:00Z","v":112446,"vw":5.768926},{"c":5.745,"h":5.765,"l":5.725,"n":674,"o":5.73,"t":"2026-10-05T14:15:00Z","v":70842,"vw":5.748951},{"c":5.74,"h":5.78,"l":5.71,"n":1398,"o":5.745,"t":"2026-10-05T14:30:00Z","v":210986,"vw":5.750976},{"c":5.735,"h":5.75,"l":5.725,"n":552,"o":5.74,"t":"2026-10-05T14:45:00Z","v":52618,"vw":5.737711},{"c":5.785,"h":5.785,"l":5.71,"n":1128,"o":5.73,"t":"2026-10-05T15:00:00Z","v":149740,"vw":5.750006},{"c":5.81,"h":5.8562,"l":5.785,"n":1404,"o":5.785,"t":"2026-10-05T15:15:00Z","v":241549,"vw":5.817076},{"c":5.815,"h":5.825,"l":5.8,"n":652,"o":5.815,"t":"2026-10-05T15:30:00Z","v":80253,"vw":5.815861},{"c":5.835,"h":5.835,"l":5.8149,"n":655,"o":5.815,"t":"2026-10-05T15:45:00Z","v":56364,"vw":5.824971},{"c":5.8,"h":5.84,"l":5.795,"n":816,"o":5.835,"t":"2026-10-05T16:00:00Z","v":124686,"vw":5.822031},{"c":5.825,"h":5.825,"l":5.79,"n":550,"o":5.8,"t":"2026-10-05T16:15:00Z","v":67124,"vw":5.805974},{"c":5.835,"h":5.835,"l":5.81,"n":627,"o":5.825,"t":"2026-10-05T16:30:00Z","v":55098,"vw":5.820718},{"c":5.8,"h":5.835,"l":5.8,"n":624,"o":5.835,"t":"2026-10-05T16:45:00Z","v":77603,"vw":5.826357},{"c":5.815,"h":5.82,"l":5.8,"n":475,"o":5.805,"t":"2026-10-05T17:00:00Z","v":55292,"vw":5.811374},{"c":5.7808,"h":5.815,"l":5.78,"n":744,"o":5.815,"t":"2026-10-05T17:15:00Z","v":103875,"vw":5.791353},{"c":5.775,"h":5.805,"l":5.77,"n":954,"o":5.78,"t":"2026-10-05T17:30:00Z","v":178027,"vw":5.783883},{"c":5.765,"h":5.785,"l":5.76,"n":583,"o":5.77,"t":"2026-10-05T17:45:00Z","v":75649,"vw":5.775237},{"c":5.775,"h":5.78,"l":5.765,"n":636,"o":5.765,"t":"2026-10-05T18:00:00Z","v":65058,"vw":5.771428},{"c":5.79,"h":5.79,"l":5.77,"n":610,"o":5.775,"t":"2026-10-05T18:15:00Z","v":72705,"vw":5.780278},{"c":5.82,"h":5.82,"l":5.785,"n":757,"o":5.7899,"t":"2026-10-05T18:30:00Z","v":105523,"vw":5.798207},{"c":5.83,"h":5.835,"l":5.8,"n":901,"o":5.815,"t":"2026-10-05T18:45:00Z","v":169969,"vw":5.822553},{"c":5.825,"h":5.835,"l":5.82,"n":825,"o":5.83,"t":"2026-10-05T19:00:00Z","v":107787,"vw":5.828059},{"c":5.825,"h":5.83,"l":5.82,"n":712,"o":5.825,"t":"2026-10-05T19:15:00Z","v":84189,"vw":5.825906},{"c":5.845,"h":5.865,"l":5.825,"n":1572,"o":5.83,"t":"2026-10-05T19:30:00Z","v":274698,"vw":5.840803},{"c":5.88,"h":5.885,"l":5.8322,"n":4657,"o":5.845,"t":"2026-10-05T19:45:00Z","v":569725,"vw":5.867144},{"c":5.87,"h":5.88,"l":5.87,"n":44,"o":5.88,"t":"2026-10-05T20:00:00Z","v":739864,"vw":5.870007},{"c":5.8795,"h":5.8795,"l":5.8795,"n":3,"o":5.8795,"t":"2026-10-05T20:45:00Z","v":144,"vw":5.8795},{"c":6.0389,"h":6.0389,"l":6.0389,"n":1,"o":6.0389,"t":"2026-10-06T12:00:00Z","v":330,"vw":6.0389},{"c":5.86,"h":5.86,"l":5.85,"n":10,"o":5.85,"t":"2026-10-06T13:15:00Z","v":1361,"vw":5.856},{"c":5.8299,"h":5.905,"l":5.78,"n":489,"o":5.88,"t":"2026-10-06T13:30:00Z","v":68505,"vw":5.827872},{"c":5.8,"h":5.83,"l":5.78,"n":339,"o":5.825,"t":"2026-10-06T13:45:00Z","v":63922,"vw":5.815007},{"c":5.81,"h":5.85,"l":5.8,"n":416,"o":5.8,"t":"2026-10-06T14:00:00Z","v":39332,"vw":5.828921},{"c":5.765,"h":5.805,"l":5.765,"n":816,"o":5.805,"t":"2026-10-06T14:15:00Z","v":162258,"vw":5.788727},{"c":5.815,"h":5.815,"l":5.765,"n":527,"o":5.765,"t":"2026-10-06T14:30:00Z","v":27534,"vw":5.794793},{"c":5.85,"h":5.855,"l":5.82,"n":538,"o":5.82,"t":"2026-10-06T14:45:00Z","v":48573,"vw":5.84189},{"c":5.87,"h":5.87,"l":5.835,"n":447,"o":5.855,"t":"2026-10-06T15:00:00Z","v":28322,"vw":5.854649},{"c":5.865,"h":5.875,"l":5.84,"n":574,"o":5.865,"t":"2026-10-06T15:15:00Z","v":49135,"vw":5.85721},{"c":5.845,"h":5.865,"l":5.845,"n":401,"o":5.865,"t":"2026-10-06T15:30:00Z","v":40464,"vw":5.855008},{"c":5.835,"h":5.85,"l":5.825,"n":367,"o":5.845,"t":"2026-10-06T15:45:00Z","v":22893,"vw":5.836626},{"c":5.835,"h":5.84,"l":5.83,"n":266,"o":5.835,"t":"2026-10-06T16:00:00Z","v":21085,"vw":5.835661},{"c":5.835,"h":5.84,"l":5.82,"n":397,"o":5.835,"t":"2026-10-06T16:15:00Z","v":28435,"vw":5.828785},{"c":5.825,"h":5.835,"l":5.815,"n":369,"o":5.83,"t":"2026-10-06T16:30:00Z","v":21077,"vw":5.824202},{"c":5.805,"h":5.825,"l":5.8,"n":426,"o":5.825,"t":"2026-10-06T16:45:00Z","v":33914,"vw":5.805474},{"c":5.795,"h":5.81,"l":5.785,"n":658,"o":5.805,"t":"2026-10-06T17:00:00Z","v":72725,"vw":5.804451},{"c":5.76,"h":5.8,"l":5.75,"n":404,"o":5.795,"t":"2026-10-06T17:15:00Z","v":40918,"vw":5.775977},{"c":5.755,"h":5.78,"l":5.755,"n":450,"o":5.755,"t":"2026-10-06T17:30:00Z","v":54382,"vw":5.763777},{"c":5.775,"h":5.775,"l":5.755,"n":360,"o":5.755,"t":"2026-10-06T17:45:00Z","v":35933,"vw":5.768166},{"c":5.785,"h":5.79,"l":5.7747,"n":379,"o":5.775,"t":"2026-10-06T18:00:00Z","v":32907,"vw":5.783065},{"c":5.785,"h":5.795,"l":5.78,"n":603,"o":5.79,"t":"2026-10-06T18:15:00Z","v":62615,"vw":5.788523},{"c":5.795,"h":5.795,"l":5.785,"n":496,"o":5.785,"t":"2026-10-06T18:30:00Z","v":40797,"vw":5.790592},{"c":5.79,"h":5.8,"l":5.785,"n":614,"o":5.79,"t":"2026-10-06T18:45:00Z","v":56982,"vw":5.791354},{"c":5.785,"h":5.79,"l":5.78,"n":608,"o":5.785,"t":"2026-10-06T19:00:00Z","v":50720,"vw":5.7829},{"c":5.775,"h":5.795,"l":5.775,"n":850,"o":5.785,"t":"2026-10-06T19:15:00Z","v":86463,"vw":5.785608},{"c":5.775,"h":5.79,"l":5.775,"n":1101,"o":5.775,"t":"2026-10-06T19:30:00Z","v":103322,"vw":5.779886},{"c":5.775,"h":5.8,"l":5.765,"n":1996,"o":5.775,"t":"2026-10-06T19:45:00Z","v":262744,"vw":5.782455},{"c":5.77,"h":5.78,"l":5.77,"n":41,"o":5.77,"t":"2026-10-06T20:00:00Z","v":663817,"vw":5.770003},{"c":5.805,"h":5.83,"l":5.74,"n":414,"o":5.76,"t":"2026-10-07T13:30:00Z","v":73708,"vw":5.79013},{"c":5.835,"h":5.835,"l":5.8,"n":342,"o":5.805,"t":"2026-10-07T13:45:00Z","v":29230,"vw":5.811416},{"c":5.8,"h":5.85,"l":5.79,"n":421,"o":5.83,"t":"2026-10-07T14:00:00Z","v":41700,"vw":5.822124},{"c":5.805,"h":5.82,"l":5.795,"n":274,"o":5.805,"t":"2026-10-07T14:15:00Z","v":19497,"vw":5.806585},{"c":5.805,"h":5.81,"l":5.8,"n":326,"o":5.805,"t":"2026-10-07T14:30:00Z","v":27333,"vw":5.804478},{"c":5.81,"h":5.825,"l":5.8,"n":421,"o":5.8,"t":"2026-10-07T14:45:00Z","v":54859,"vw":5.81013},{"c":5.81,"h":5.825,"l":5.805,"n":384,"o":5.815,"t":"2026-10-07T15:00:00Z","v":96086,"vw":5.814376},{"c":5.84,"h":5.84,"l":5.805,"n":487,"o":5.815,"t":"2026-10-07T15:15:00Z","v":97753,"vw":5.821063},{"c":5.855,"h":5.87,"l":5.84,"n":377,"o":5.84,"t":"2026-10-07T15:30:00Z","v":70143,"vw":5.860264},{"c":5.845,"h":5.88,"l":5.845,"n":380,"o":5.855,"t":"2026-10-07T15:45:00Z","v":48982,"vw":5.860235},{"c":5.835,"h":5.845,"l":5.83,"n":247,"o":5.845,"t":"2026-10-07T16:00:00Z","v":19756,"vw":5.839351},{"c":5.85,"h":5.85,"l":5.83,"n":272,"o":5.835,"t":"2026-10-07T16:15:00Z","v":29499,"vw":5.840972},{"c":5.845,"h":5.855,"l":5.84,"n":188,"o":5.855,"t":"2026-10-07T16:30:00Z","v":17869,"vw":5.848032},{"c":5.855,"h":5.86,"l":5.84,"n":240,"o":5.845,"t":"2026-10-07T16:45:00Z","v":16983,"vw":5.849884},{"c":5.85,"h":5.855,"l":5.82,"n":468,"o":5.855,"t":"2026-10-07T17:00:00Z","v":45948,"vw":5.840405},{"c":5.825,"h":5.85,"l":5.825,"n":273,"o":5.85,"t":"2026-10-07T17:15:00Z","v":18817,"vw":5.840045},{"c":5.825,"h":5.83,"l":5.82,"n":212,"o":5.82,"t":"2026-10-07T17:30:00Z","v":15369,"vw":5.825307},{"c":5.835,"h":5.835,"l":5.825,"n":244,"o":5.825,"t":"2026-10-07T17:45:00Z","v":17124,"vw":5.831367},{"c":5.84,"h":5.86,"l":5.83,"n":426,"o":5.835,"t":"2026-10-07T18:00:00Z","v":47373,"vw":5.843993},{"c":5.845,"h":5.845,"l":5.83,"n":300,"o":5.835,"t":"2026-10-07T18:15:00Z","v":18962,"vw":5.840503},{"c":5.855,"h":5.86,"l":5.84,"n":280,"o":5.845,"t":"2026-10-07T18:30:00Z","v":25529,"vw":5.85126},{"c":5.855,"h":5.86,"l":5.85,"n":399,"o":5.855,"t":"2026-10-07T18:45:00Z","v":47269,"vw":5.854032},{"c":5.835,"h":5.865,"l":5.83,"n":575,"o":5.85,"t":"2026-10-07T19:00:00Z","v":69367,"vw":5.845687},{"c":5.81,"h":5.84,"l":5.81,"n":472,"o":5.835,"t":"2026-10-07T19:15:00Z","v":43997,"vw":5.830444},{"c":5.815,"h":5.835,"l":5.81,"n":835,"o":5.815,"t":"2026-10-07T19:30:00Z","v":92457,"vw":5.823261},{"c":5.81,"h":5.82,"l":5.78,"n":2304,"o":5.815,"t":"2026-10-07T19:45:00Z","v":298008,"vw":5.798199},{"c":5.8,"h":5.8,"l":5.8,"n":43,"o":5.8,"t":"2026-10-07T20:00:00Z","v":1428312,"vw":5.8},{"c":5.825,"h":5.87,"l":5.8,"n":306,"o":5.82,"t":"2026-10-08T13:30:00Z","v":67362,"vw":5.83063},{"c":5.865,"h":5.885,"l":5.825,"n":449,"o":5.83,"t":"2026-10-08T13:45:00Z","v":43543,"vw":5.862209},{"c":5.835,"h":5.87,"l":5.775,"n":1507,"o":5.865,"t":"2026-10-08T14:00:00Z","v":148160,"vw":5.817401},{"c":5.82,"h":5.855,"l":5.8,"n":482,"o":5.835,"t":"2026-10-08T14:15:00Z","v":36671,"vw":5.830705},{"c":5.805,"h":5.835,"l":5.805,"n":609,"o":5.825,"t":"2026-10-08T14:30:00Z","v":44303,"vw":5.816175},{"c":5.825,"h":5.84,"l":5.805,"n":531,"o":5.81,"t":"2026-10-08T14:45:00Z","v":42842,"vw":5.822782},{"c":5.81,"h":5.825,"l":5.81,"n":516,"o":5.825,"t":"2026-10-08T15:00:00Z","v":30576,"vw":5.818591},{"c":5.785,"h":5.815,"l":5.78,"n":570,"o":5.81,"t":"2026-10-08T15:15:00Z","v":67474,"vw":5.805227},{"c":5.795,"h":5.8,"l":5.7788,"n":483,"o":5.785,"t":"2026-10-08T15:30:00Z","v":30876,"vw":5.786634},{"c":5.805,"h":5.805,"l":5.78,"n":529,"o":5.795,"t":"2026-10-08T15:45:00Z","v":43925,"vw":5.797008},{"c":5.805,"h":5.805,"l":5.79,"n":704,"o":5.805,"t":"2026-10-08T16:00:00Z","v":52427,"vw":5.799497},{"c":5.8,"h":5.85,"l":5.8,"n":531,"o":5.81,"t":"2026-10-08T16:15:00Z","v":47547,"vw":5.830928},{"c":5.815,"h":5.82,"l":5.8,"n":504,"o":5.81,"t":"2026-10-08T16:30:00Z","v":38357,"vw":5.812408},{"c":5.865,"h":5.88,"l":5.81,"n":755,"o":5.815,"t":"2026-10-08T16:45:00Z","v":72327,"vw":5.855935},{"c":5.89,"h":5.89,"l":5.85,"n":784,"o":5.86,"t":"2026-10-08T17:00:00Z","v":120922,"vw":5.869943},{"c":5.91,"h":5.92,"l":5.88,"n":837,"o":5.89,"t":"2026-10-08T17:15:00Z","v":108139,"vw":5.903922},{"c":5.91,"h":5.93,"l":5.905,"n":605,"o":5.915,"t":"2026-10-08T17:30:00Z","v":88602,"vw":5.920358},{"c":5.905,"h":5.92,"l":5.9,"n":412,"o":5.915,"t":"2026-10-08T17:45:00Z","v":46314,"vw":5.905984},{"c":5.915,"h":5.92,"l":5.9,"n":485,"o":5.905,"t":"2026-10-08T18:00:00Z","v":87187,"vw":5.912675},{"c":5.93,"h":5.935,"l":5.9,"n":611,"o":5.915,"t":"2026-10-08T18:15:00Z","v":79057,"vw":5.919581},{"c":5.925,"h":5.94,"l":5.92,"n":477,"o":5.93,"t":"2026-10-08T18:30:00Z","v":78638,"vw":5.927164},{"c":5.93,"h":5.935,"l":5.915,"n":720,"o":5.925,"t":"2026-10-08T18:45:00Z","v":121867,"vw":5.923417},{"c":5.925,"h":5.935,"l":5.91,"n":773,"o":5.93,"t":"2026-10-08T19:00:00Z","v":85677,"vw":5.923844},{"c":5.925,"h":5.93,"l":5.915,"n":950,"o":5.925,"t":"2026-10-08T19:15:00Z","v":126034,"vw":5.921643},{"c":5.9212,"h":5.93,"l":5.91,"n":1439,"o":5.925,"t":"2026-10-08T19:30:00Z","v":222305,"vw":5.922486},{"c":5.925,"h":5.94,"l":5.91,"n":2794,"o":5.925,"t":"2026-10-08T19:45:00Z","v":529738,"vw":5.92391},{"c":5.925,"h":5.925,"l":5.925,"n":45,"o":5.925,"t":"2026-10-08T20:00:00Z","v":1072164,"vw":5.925},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-09T11:00:00Z","v":125,"vw":5.92},{"c":5.95,"h":5.98,"l":5.91,"n":427,"o":5.93,"t":"2026-10-09T13:30:00Z","v":67771,"vw":5.939269},{"c":5.97,"h":5.99,"l":5.945,"n":417,"o":5.945,"t":"2026-10-09T13:45:00Z","v":33023,"vw":5.972723},{"c":5.945,"h":5.986,"l":5.945,"n":489,"o":5.96,"t":"2026-10-09T14:00:00Z","v":59655,"vw":5.974826},{"c":5.955,"h":5.975,"l":5.95,"n":245,"o":5.95,"t":"2026-10-09T14:15:00Z","v":18704,"vw":5.965529},{"c":5.975,"h":5.975,"l":5.95,"n":263,"o":5.95,"t":"2026-10-09T14:30:00Z","v":16665,"vw":5.962203},{"c":5.97,"h":5.98,"l":5.95,"n":307,"o":5.975,"t":"2026-10-09T14:45:00Z","v":25132,"vw":5.964848},{"c":5.975,"h":5.98,"l":5.96,"n":382,"o":5.975,"t":"2026-10-09T15:00:00Z","v":41717,"vw":5.970636},{"c":5.985,"h":5.995,"l":5.975,"n":476,"o":5.975,"t":"2026-10-09T15:15:00Z","v":111835,"vw":5.985827},{"c":5.985,"h":5.99,"l":5.98,"n":376,"o":5.985,"t":"2026-10-09T15:30:00Z","v":41830,"vw":5.984733},{"c":5.97,"h":5.98,"l":5.96,"n":343,"o":5.98,"t":"2026-10-09T15:45:00Z","v":25168,"vw":5.970671},{"c":5.965,"h":5.976,"l":5.96,"n":395,"o":5.965,"t":"2026-10-09T16:00:00Z","v":33462,"vw":5.968496},{"c":5.935,"h":5.965,"l":5.935,"n":511,"o":5.965,"t":"2026-10-09T16:15:00Z","v":65573,"vw":5.954299},{"c":5.935,"h":5.94,"l":5.925,"n":376,"o":5.935,"t":"2026-10-09T16:30:00Z","v":40673,"vw":5.932244},{"c":5.94,"h":5.94,"l":5.93,"n":277,"o":5.936,"t":"2026-10-09T16:45:00Z","v":17923,"vw":5.935038},{"c":5.93,"h":5.94,"l":5.925,"n":405,"o":5.93,"t":"2026-10-09T17:00:00Z","v":29000,"vw":5.931014},{"c":5.935,"h":5.94,"l":5.93,"n":297,"o":5.93,"t":"2026-10-09T17:15:00Z","v":17097,"vw":5.935571},{"c":5.955,"h":5.96,"l":5.935,"n":355,"o":5.94,"t":"2026-10-09T17:30:00Z","v":27376,"vw":5.946325},{"c":5.955,"h":5.96,"l":5.945,"n":283,"o":5.955,"t":"2026-10-09T17:45:00Z","v":33134,"vw":5.952677},{"c":5.98,"h":5.98,"l":5.955,"n":386,"o":5.955,"t":"2026-10-09T18:00:00Z","v":32253,"vw":5.965926},{"c":5.965,"h":5.98,"l":5.965,"n":443,"o":5.98,"t":"2026-10-09T18:15:00Z","v":67698,"vw":5.973132},{"c":5.975,"h":5.98,"l":5.9601,"n":429,"o":5.965,"t":"2026-10-09T18:30:00Z","v":59568,"vw":5.969122},{"c":5.97,"h":5.986,"l":5.965,"n":564,"o":5.97,"t":"2026-10-09T18:45:00Z","v":69005,"vw":5.974976},{"c":5.975,"h":5.986,"l":5.97,"n":469,"o":5.975,"t":"2026-10-09T19:00:00Z","v":54021,"vw":5.976706},{"c":5.9485,"h":5.98,"l":5.94,"n":693,"o":5.97,"t":"2026-10-09T19:15:00Z","v":81383,"vw":5.957368},{"c":5.95,"h":5.96,"l":5.94,"n":695,"o":5.9485,"t":"2026-10-09T19:30:00Z","v":70441,"vw":5.950551},{"c":5.98,"h":5.98,"l":5.945,"n":2692,"o":5.955,"t":"2026-10-09T19:45:00Z","v":450279,"vw":5.966897},{"c":5.98,"h":5.98,"l":5.98,"n":27,"o":5.98,"t":"2026-10-09T20:00:00Z","v":291905,"vw":5.98},{"c":6.06,"h":6.06,"l":6.04,"n":5,"o":6.05,"t":"2026-10-12T13:15:00Z","v":1233,"vw":6.04286},{"c":6.03,"h":6.09,"l":6.015,"n":253,"o":6.015,"t":"2026-10-12T13:30:00Z","v":47520,"vw":6.040522},{"c":6.005,"h":6.045,"l":6.005,"n":440,"o":6.03,"t":"2026-10-12T13:45:00Z","v":40586,"vw":6.027743},{"c":6.015,"h":6.03,"l":5.985,"n":379,"o":6,"t":"2026-10-12T14:00:00Z","v":27171,"vw":6.008908},{"c":6.035,"h":6.035,"l":6.005,"n":477,"o":6.015,"t":"2026-10-12T14:15:00Z","v":34441,"vw":6.021924},{"c":6.015,"h":6.04,"l":6.01,"n":625,"o":6.035,"t":"2026-10-12T14:30:00Z","v":75671,"vw":6.027492},{"c":6.01,"h":6.025,"l":6.01,"n":503,"o":6.015,"t":"2026-10-12T14:45:00Z","v":82095,"vw":6.017066},{"c":6.02,"h":6.026,"l":6,"n":530,"o":6.015,"t":"2026-10-12T15:00:00Z","v":56479,"vw":6.01182},{"c":6.02,"h":6.036,"l":6.015,"n":531,"o":6.02,"t":"2026-10-12T15:15:00Z","v":118938,"vw":6.02418},{"c":6.01,"h":6.03,"l":6.01,"n":245,"o":6.025,"t":"2026-10-12T15:30:00Z","v":15709,"vw":6.022717},{"c":6.015,"h":6.025,"l":6.015,"n":263,"o":6.015,"t":"2026-10-12T15:45:00Z","v":18194,"vw":6.018265},{"c":5.995,"h":6.015,"l":5.97,"n":799,"o":6.015,"t":"2026-10-12T16:00:00Z","v":95114,"vw":5.99673},{"c":5.975,"h":6.005,"l":5.975,"n":417,"o":5.995,"t":"2026-10-12T16:15:00Z","v":48799,"vw":5.990536},{"c":5.995,"h":5.995,"l":5.975,"n":302,"o":5.975,"t":"2026-10-12T16:30:00Z","v":25203,"vw":5.983668},{"c":6.005,"h":6.005,"l":5.985,"n":355,"o":5.995,"t":"2026-10-12T16:45:00Z","v":20660,"vw":5.99284},{"c":6.005,"h":6.01,"l":5.995,"n":335,"o":6.005,"t":"2026-10-12T17:00:00Z","v":24393,"vw":6.001692},{"c":5.995,"h":6.005,"l":5.99,"n":426,"o":6.005,"t":"2026-10-12T17:15:00Z","v":46990,"vw":5.993643},{"c":6.015,"h":6.015,"l":5.99,"n":370,"o":5.99,"t":"2026-10-12T17:30:00Z","v":37251,"vw":6.003463},{"c":6.025,"h":6.035,"l":6.01,"n":593,"o":6.015,"t":"2026-10-12T17:45:00Z","v":85472,"vw":6.020291},{"c":6.035,"h":6.045,"l":6.01,"n":528,"o":6.02,"t":"2026-10-12T18:00:00Z","v":84975,"vw":6.028425},{"c":6.04,"h":6.045,"l":6.03,"n":362,"o":6.0354,"t":"2026-10-12T18:15:00Z","v":50318,"vw":6.037424},{"c":6.045,"h":6.05,"l":6.0301,"n":502,"o":6.035,"t":"2026-10-12T18:30:00Z","v":85839,"vw":6.042279},{"c":6.055,"h":6.06,"l":6.045,"n":557,"o":6.045,"t":"2026-10-12T18:45:00Z","v":74993,"vw":6.052931},{"c":6.075,"h":6.08,"l":6.05,"n":493,"o":6.055,"t":"2026-10-12T19:00:00Z","v":71837,"vw":6.068116},{"c":6.05,"h":6.075,"l":6.05,"n":705,"o":6.075,"t":"2026-10-12T19:15:00Z","v":110506,"vw":6.064227},{"c":6.0402,"h":6.07,"l":6.0402,"n":1032,"o":6.055,"t":"2026-10-12T19:30:00Z","v":186418,"vw":6.055535},{"c":6.07,"h":6.07,"l":6.01,"n":2127,"o":6.045,"t":"2026-10-12T19:45:00Z","v":434525,"vw":6.036693},{"c":6.05,"h":6.05,"l":6.05,"n":53,"o":6.05,"t":"2026-10-12T20:00:00Z","v":263505,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-12T20:15:00Z","v":195722,"vw":6.05},{"c":6.15,"h":6.17,"l":6.08,"n":502,"o":6.08,"t":"2026-10-13T13:30:00Z","v":52478,"vw":6.131402},{"c":6.105,"h":6.1402,"l":6.105,"n":327,"o":6.14,"t":"2026-10-13T13:45:00Z","v":23492,"vw":6.132842},{"c":6.075,"h":6.1,"l":6.065,"n":336,"o":6.1,"t":"2026-10-13T14:00:00Z","v":26042,"vw":6.080296},{"c":6.1,"h":6.105,"l":6.075,"n":440,"o":6.075,"t":"2026-10-13T14:15:00Z","v":30616,"vw":6.082851},{"c":6.11,"h":6.12,"l":6.08,"n":281,"o":6.105,"t":"2026-10-13T14:30:00Z","v":26274,"vw":6.110974},{"c":6.08,"h":6.1001,"l":6.065,"n":336,"o":6.1001,"t":"2026-10-13T14:45:00Z","v":33946,"vw":6.083476},{"c":6.1,"h":6.11,"l":6.075,"n":316,"o":6.075,"t":"2026-10-13T15:00:00Z","v":26774,"vw":6.094016},{"c":6.15,"h":6.15,"l":6.1,"n":397,"o":6.1,"t":"2026-10-13T15:15:00Z","v":42876,"vw":6.119136},{"c":6.12,"h":6.155,"l":6.12,"n":305,"o":6.15,"t":"2026-10-13T15:30:00Z","v":29524,"vw":6.141725},{"c":6.115,"h":6.125,"l":6.105,"n":324,"o":6.125,"t":"2026-10-13T15:45:00Z","v":44829,"vw":6.116469},{"c":6.1,"h":6.13,"l":6.1,"n":381,"o":6.115,"t":"2026-10-13T16:00:00Z","v":45230,"vw":6.115644},{"c":6.0912,"h":6.105,"l":6.0912,"n":232,"o":6.105,"t":"2026-10-13T16:15:00Z","v":18497,"vw":6.099648},{"c":6.085,"h":6.1,"l":6.08,"n":245,"o":6.09,"t":"2026-10-13T16:30:00Z","v":19445,"vw":6.088505},{"c":6.07,"h":6.085,"l":6.06,"n":434,"o":6.085,"t":"2026-10-13T16:45:00Z","v":31922,"vw":6.071286},{"c":6.05,"h":6.07,"l":6.05,"n":345,"o":6.07,"t":"2026-10-13T17:00:00Z","v":33449,"vw":6.061851},{"c":6.0301,"h":6.05,"l":6.03,"n":160,"o":6.05,"t":"2026-10-13T17:15:00Z","v":11423,"vw":6.034846},{"c":6.045,"h":6.045,"l":6.035,"n":230,"o":6.035,"t":"2026-10-13T17:30:00Z","v":22483,"vw":6.040946},{"c":6.045,"h":6.045,"l":6.04,"n":257,"o":6.045,"t":"2026-10-13T17:45:00Z","v":16050,"vw":6.043012},{"c":6.06,"h":6.08,"l":6.04,"n":657,"o":6.045,"t":"2026-10-13T18:00:00Z","v":164915,"vw":6.070172},{"c":6.06,"h":6.065,"l":6.05,"n":376,"o":6.06,"t":"2026-10-13T18:15:00Z","v":32690,"vw":6.060073},{"c":6.065,"h":6.07,"l":6.06,"n":246,"o":6.065,"t":"2026-10-13T18:30:00Z","v":32052,"vw":6.063496},{"c":6.065,"h":6.08,"l":6.055,"n":585,"o":6.07,"t":"2026-10-13T18:45:00Z","v":95886,"vw":6.065062},{"c":6.055,"h":6.07,"l":6.045,"n":615,"o":6.06,"t":"2026-10-13T19:00:00Z","v":104338,"vw":6.058032},{"c":6.06,"h":6.07,"l":6.06,"n":396,"o":6.06,"t":"2026-10-13T19:15:00Z","v":30953,"vw":6.06437},{"c":6.055,"h":6.085,"l":6.0525,"n":1162,"o":6.065,"t":"2026-10-13T19:30:00Z","v":191588,"vw":6.06915},{"c":6.055,"h":6.065,"l":6.03,"n":1889,"o":6.055,"t":"2026-10-13T19:45:00Z","v":274225,"vw":6.046394},{"c":6.05,"h":6.05,"l":6.05,"n":40,"o":6.05,"t":"2026-10-13T20:00:00Z","v":251415,"vw":6.05},{"c":6.03,"h":6.06,"l":5.97,"n":257,"o":5.97,"t":"2026-10-14T13:30:00Z","v":35133,"vw":5.992167},{"c":6.05,"h":6.09,"l":6.035,"n":590,"o":6.04,"t":"2026-10-14T13:45:00Z","v":39774,"vw":6.064195},{"c":6.005,"h":6.07,"l":5.99,"n":638,"o":6.045,"t":"2026-10-14T14:00:00Z","v":38629,"vw":6.030478},{"c":6.01,"h":6.025,"l":5.99,"n":497,"o":6.005,"t":"2026-10-14T14:15:00Z","v":31466,"vw":6.007491},{"c":5.995,"h":6.015,"l":5.99,"n":367,"o":6.01,"t":"2026-10-14T14:30:00Z","v":21484,"vw":6.005597},{"c":5.99,"h":5.995,"l":5.97,"n":453,"o":5.995,"t":"2026-10-14T14:45:00Z","v":23076,"vw":5.97881},{"c":5.98,"h":5.99,"l":5.97,"n":427,"o":5.99,"t":"2026-10-14T15:00:00Z","v":21438,"vw":5.978516},{"c":5.99,"h":6,"l":5.975,"n":345,"o":5.975,"t":"2026-10-14T15:15:00Z","v":63092,"vw":5.990331},{"c":5.985,"h":5.99,"l":5.97,"n":431,"o":5.99,"t":"2026-10-14T15:30:00Z","v":30914,"vw":5.980926},{"c":5.965,"h":5.99,"l":5.965,"n":408,"o":5.99,"t":"2026-10-14T15:45:00Z","v":49217,"vw":5.980396},{"c":5.995,"h":6.005,"l":5.97,"n":400,"o":5.97,"t":"2026-10-14T16:00:00Z","v":25242,"vw":5.991442},{"c":6.005,"h":6.01,"l":5.995,"n":307,"o":5.995,"t":"2026-10-14T16:15:00Z","v":15318,"vw":6.000245},{"c":6,"h":6.01,"l":5.985,"n":512,"o":6.005,"t":"2026-10-14T16:30:00Z","v":39476,"vw":5.999408},{"c":5.985,"h":6.005,"l":5.985,"n":403,"o":6,"t":"2026-10-14T16:45:00Z","v":37345,"vw":5.999996},{"c":5.965,"h":5.99,"l":5.965,"n":407,"o":5.985,"t":"2026-10-14T17:00:00Z","v":22585,"vw":5.97426},{"c":5.98,"h":5.985,"l":5.965,"n":444,"o":5.965,"t":"2026-10-14T17:15:00Z","v":26400,"vw":5.977456},{"c":5.965,"h":5.985,"l":5.96,"n":308,"o":5.97,"t":"2026-10-14T17:30:00Z","v":25728,"vw":5.972333},{"c":5.975,"h":5.975,"l":5.96,"n":380,"o":5.96,"t":"2026-10-14T17:45:00Z","v":28923,"vw":5.968249},{"c":5.98,"h":5.985,"l":5.97,"n":385,"o":5.975,"t":"2026-10-14T18:00:00Z","v":30174,"vw":5.975313},{"c":5.975,"h":5.985,"l":5.96,"n":494,"o":5.985,"t":"2026-10-14T18:15:00Z","v":54887,"vw":5.977225},{"c":5.965,"h":5.98,"l":5.965,"n":331,"o":5.975,"t":"2026-10-14T18:30:00Z","v":20974,"vw":5.970458},{"c":5.965,"h":5.9761,"l":5.96,"n":498,"o":5.965,"t":"2026-10-14T18:45:00Z","v":38741,"vw":5.971452},{"c":5.97,"h":5.99,"l":5.955,"n":628,"o":5.962,"t":"2026-10-14T19:00:00Z","v":53691,"vw":5.971839},{"c":5.985,"h":6,"l":5.97,"n":587,"o":5.975,"t":"2026-10-14T19:15:00Z","v":57158,"vw":5.983851},{"c":5.95,"h":5.99,"l":5.945,"n":1053,"o":5.985,"t":"2026-10-14T19:30:00Z","v":97025,"vw":5.968097},{"c":5.99,"h":5.995,"l":5.95,"n":2424,"o":5.9574,"t":"2026-10-14T19:45:00Z","v":265525,"vw":5.973208},{"c":5.99,"h":5.99,"l":5.99,"n":36,"o":5.99,"t":"2026-10-14T20:00:00Z","v":233525,"vw":5.99},{"c":6.05,"h":6.06,"l":6.04,"n":7,"o":6.04,"t":"2026-10-15T11:00:00Z","v":3453,"vw":6.052868},{"c":6.136,"h":6.195,"l":6.025,"n":604,"o":6.025,"t":"2026-10-15T13:30:00Z","v":112063,"vw":6.116519},{"c":6.245,"h":6.26,"l":6.135,"n":712,"o":6.14,"t":"2026-10-15T13:45:00Z","v":125486,"vw":6.219381},{"c":6.31,"h":6.31,"l":6.245,"n":1110,"o":6.245,"t":"2026-10-15T14:00:00Z","v":105989,"vw":6.278479},{"c":6.255,"h":6.32,"l":6.23,"n":2146,"o":6.31,"t":"2026-10-15T14:15:00Z","v":251839,"vw":6.252993},{"c":6.265,"h":6.3,"l":6.26,"n":569,"o":6.26,"t":"2026-10-15T14:30:00Z","v":79465,"vw":6.280307},{"c":6.245,"h":6.27,"l":6.235,"n":630,"o":6.26,"t":"2026-10-15T14:45:00Z","v":44965,"vw":6.251781},{"c":6.24,"h":6.265,"l":6.225,"n":927,"o":6.25,"t":"2026-10-15T15:00:00Z","v":107701,"vw":6.24372},{"c":6.23,"h":6.25,"l":6.22,"n":689,"o":6.245,"t":"2026-10-15T15:15:00Z","v":71683,"vw":6.234569},{"c":6.2,"h":6.235,"l":6.175,"n":732,"o":6.235,"t":"2026-10-15T15:30:00Z","v":98420,"vw":6.20654},{"c":6.185,"h":6.225,"l":6.175,"n":777,"o":6.19,"t":"2026-10-15T15:45:00Z","v":105552,"vw":6.19991},{"c":6.18,"h":6.19,"l":6.17,"n":496,"o":6.18,"t":"2026-10-15T16:00:00Z","v":48858,"vw":6.182254},{"c":6.19,"h":6.205,"l":6.175,"n":531,"o":6.18,"t":"2026-10-15T16:15:00Z","v":65708,"vw":6.191476},{"c":6.17,"h":6.2,"l":6.17,"n":671,"o":6.19,"t":"2026-10-15T16:30:00Z","v":57499,"vw":6.189028},{"c":6.21,"h":6.21,"l":6.175,"n":569,"o":6.175,"t":"2026-10-15T16:45:00Z","v":43598,"vw":6.187076},{"c":6.235,"h":6.255,"l":6.2,"n":946,"o":6.21,"t":"2026-10-15T17:00:00Z","v":140281,"vw":6.231841},{"c":6.19,"h":6.235,"l":6.19,"n":722,"o":6.23,"t":"2026-10-15T17:15:00Z","v":72654,"vw":6.212401},{"c":6.16,"h":6.2,"l":6.1501,"n":1035,"o":6.19,"t":"2026-10-15T17:30:00Z","v":172896,"vw":6.173354},{"c":6.195,"h":6.21,"l":6.145,"n":1046,"o":6.16,"t":"2026-10-15T17:45:00Z","v":155710,"vw":6.166744},{"c":6.195,"h":6.225,"l":6.185,"n":1499,"o":6.2,"t":"2026-10-15T18:00:00Z","v":190844,"vw":6.207205},{"c":6.19,"h":6.21,"l":6.175,"n":1052,"o":6.195,"t":"2026-10-15T18:15:00Z","v":134939,"vw":6.192969},{"c":6.185,"h":6.2,"l":6.175,"n":921,"o":6.19,"t":"2026-10-15T18:30:00Z","v":90599,"vw":6.186733},{"c":6.21,"h":6.21,"l":6.185,"n":1010,"o":6.185,"t":"2026-10-15T18:45:00Z","v":149134,"vw":6.196535},{"c":6.2,"h":6.215,"l":6.191,"n":1016,"o":6.205,"t":"2026-10-15T19:00:00Z","v":123919,"vw":6.201333},{"c":6.155,"h":6.2,"l":6.145,"n":1609,"o":6.195,"t":"2026-10-15T19:15:00Z","v":170353,"vw":6.17193},{"c":6.165,"h":6.17,"l":6.135,"n":1622,"o":6.155,"t":"2026-10-15T19:30:00Z","v":201600,"vw":6.15954},{"c":6.2,"h":6.215,"l":6.152,"n":3883,"o":6.165,"t":"2026-10-15T19:45:00Z","v":588545,"vw":6.193774},{"c":6.2,"h":6.2,"l":6.2,"n":26,"o":6.2,"t":"2026-10-15T20:00:00Z","v":750055,"vw":6.2},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-15T20:15:00Z","v":4398,"vw":6.2},{"c":6.25,"h":6.25,"l":6.21,"n":6,"o":6.24,"t":"2026-10-16T13:00:00Z","v":2923,"vw":6.219952},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-16T13:15:00Z","v":400,"vw":6.31},{"c":6.25,"h":6.285,"l":6.23,"n":410,"o":6.25,"t":"2026-10-16T13:30:00Z","v":69902,"vw":6.25642},{"c":6.225,"h":6.26,"l":6.2105,"n":508,"o":6.24,"t":"2026-10-16T13:45:00Z","v":36750,"vw":6.235536},{"c":6.12,"h":6.226,"l":6.12,"n":786,"o":6.22,"t":"2026-10-16T14:00:00Z","v":123019,"vw":6.144662},{"c":6.07,"h":6.15,"l":6.07,"n":465,"o":6.125,"t":"2026-10-16T14:15:00Z","v":31230,"vw":6.114323},{"c":6.095,"h":6.095,"l":6.065,"n":421,"o":6.075,"t":"2026-10-16T14:30:00Z","v":33805,"vw":6.08081},{"c":6.085,"h":6.105,"l":6.085,"n":308,"o":6.1,"t":"2026-10-16T14:45:00Z","v":33136,"vw":6.095582},{"c":6.105,"h":6.11,"l":6.08,"n":367,"o":6.08,"t":"2026-10-16T15:00:00Z","v":29188,"vw":6.09531},{"c":6.09,"h":6.105,"l":6.07,"n":476,"o":6.105,"t":"2026-10-16T15:15:00Z","v":41941,"vw":6.087182},{"c":6.085,"h":6.09,"l":6.08,"n":309,"o":6.085,"t":"2026-10-16T15:30:00Z","v":17823,"vw":6.084243},{"c":6.055,"h":6.105,"l":6.05,"n":410,"o":6.09,"t":"2026-10-16T15:45:00Z","v":34218,"vw":6.080831},{"c":6.085,"h":6.085,"l":6.04,"n":464,"o":6.055,"t":"2026-10-16T16:00:00Z","v":50457,"vw":6.057118},{"c":6.055,"h":6.09,"l":6.05,"n":586,"o":6.085,"t":"2026-10-16T16:15:00Z","v":91577,"vw":6.058695},{"c":6.075,"h":6.085,"l":6.055,"n":442,"o":6.055,"t":"2026-10-16T16:30:00Z","v":39284,"vw":6.070018},{"c":6.03,"h":6.08,"l":6.03,"n":429,"o":6.08,"t":"2026-10-16T16:45:00Z","v":52224,"vw":6.051915},{"c":6.015,"h":6.045,"l":6.01,"n":634,"o":6.035,"t":"2026-10-16T17:00:00Z","v":42366,"vw":6.025458},{"c":6.025,"h":6.03,"l":6.01,"n":462,"o":6.019,"t":"2026-10-16T17:15:00Z","v":28899,"vw":6.017123},{"c":6.045,"h":6.055,"l":6.025,"n":338,"o":6.025,"t":"2026-10-16T17:30:00Z","v":26180,"vw":6.038404},{"c":6.045,"h":6.05,"l":6.035,"n":270,"o":6.04,"t":"2026-10-16T17:45:00Z","v":17258,"vw":6.043196},{"c":6.065,"h":6.065,"l":6.04,"n":510,"o":6.045,"t":"2026-10-16T18:00:00Z","v":52517,"vw":6.051928},{"c":6.065,"h":6.075,"l":6.06,"n":389,"o":6.06,"t":"2026-10-16T18:15:00Z","v":30704,"vw":6.067378},{"c":6.065,"h":6.07,"l":6.055,"n":462,"o":6.06,"t":"2026-10-16T18:30:00Z","v":36199,"vw":6.063859},{"c":6.08,"h":6.085,"l":6.065,"n":603,"o":6.065,"t":"2026-10-16T18:45:00Z","v":55584,"vw":6.076706},{"c":6.08,"h":6.085,"l":6.07,"n":580,"o":6.075,"t":"2026-10-16T19:00:00Z","v":38216,"vw":6.07854},{"c":6.09,"h":6.11,"l":6.08,"n":761,"o":6.08,"t":"2026-10-16T19:15:00Z","v":84768,"vw":6.093107},{"c":6.0426,"h":6.095,"l":6.03,"n":1718,"o":6.09,"t":"2026-10-16T19:30:00Z","v":245465,"vw":6.053247},{"c":6.065,"h":6.09,"l":6.04,"n":3155,"o":6.045,"t":"2026-10-16T19:45:00Z","v":446133,"vw":6.073427},{"c":6.08,"h":6.12,"l":6.06,"n":59,"o":6.06,"t":"2026-10-16T20:00:00Z","v":916145,"vw":6.060089},{"c":6.1,"h":6.1,"l":6.1,"n":11,"o":6.1,"t":"2026-10-16T20:45:00Z","v":615,"vw":6.1},{"c":6.08,"h":6.1,"l":6.08,"n":79,"o":6.09,"t":"2026-10-16T21:00:00Z","v":8901,"vw":6.091876},{"c":6.05,"h":6.05,"l":6.04,"n":2,"o":6.04,"t":"2026-10-16T21:15:00Z","v":500,"vw":6.0467},{"c":6.05,"h":6.05,"l":6.05,"n":5,"o":6.05,"t":"2026-10-19T13:00:00Z","v":5553,"vw":6.05},{"c":6.04,"h":6.05,"l":6.04,"n":10,"o":6.05,"t":"2026-10-19T13:15:00Z","v":4572,"vw":6.044996},{"c":6.055,"h":6.1,"l":6.05,"n":433,"o":6.05,"t":"2026-10-19T13:30:00Z","v":49648,"vw":6.076186},{"c":6.075,"h":6.095,"l":6.045,"n":579,"o":6.05,"t":"2026-10-19T13:45:00Z","v":64837,"vw":6.076872},{"c":6.095,"h":6.1,"l":6.075,"n":440,"o":6.075,"t":"2026-10-19T14:00:00Z","v":36568,"vw":6.089952},{"c":6.105,"h":6.115,"l":6.095,"n":496,"o":6.095,"t":"2026-10-19T14:15:00Z","v":50272,"vw":6.104378},{"c":6.12,"h":6.12,"l":6.085,"n":599,"o":6.105,"t":"2026-10-19T14:30:00Z","v":81458,"vw":6.10036},{"c":6.155,"h":6.16,"l":6.12,"n":809,"o":6.12,"t":"2026-10-19T14:45:00Z","v":92462,"vw":6.137734},{"c":6.175,"h":6.1893,"l":6.155,"n":717,"o":6.155,"t":"2026-10-19T15:00:00Z","v":85599,"vw":6.169168},{"c":6.205,"h":6.205,"l":6.18,"n":535,"o":6.18,"t":"2026-10-19T15:15:00Z","v":59972,"vw":6.192974},{"c":6.22,"h":6.225,"l":6.195,"n":485,"o":6.205,"t":"2026-10-19T15:30:00Z","v":45503,"vw":6.208464},{"c":6.215,"h":6.225,"l":6.195,"n":566,"o":6.215,"t":"2026-10-19T15:45:00Z","v":57660,"vw":6.213137},{"c":6.2,"h":6.215,"l":6.195,"n":454,"o":6.21,"t":"2026-10-19T16:00:00Z","v":39761,"vw":6.205081},{"c":6.195,"h":6.21,"l":6.19,"n":305,"o":6.205,"t":"2026-10-19T16:15:00Z","v":23641,"vw":6.200199},{"c":6.19,"h":6.2,"l":6.185,"n":329,"o":6.19,"t":"2026-10-19T16:30:00Z","v":25089,"vw":6.19087},{"c":6.185,"h":6.195,"l":6.17,"n":493,"o":6.195,"t":"2026-10-19T16:45:00Z","v":50600,"vw":6.184747},{"c":6.185,"h":6.195,"l":6.175,"n":521,"o":6.18,"t":"2026-10-19T17:00:00Z","v":46474,"vw":6.185137},{"c":6.195,"h":6.2,"l":6.185,"n":657,"o":6.185,"t":"2026-10-19T17:15:00Z","v":84984,"vw":6.189459},{"c":6.205,"h":6.205,"l":6.1704,"n":593,"o":6.2,"t":"2026-10-19T17:30:00Z","v":60573,"vw":6.189579},{"c":6.215,"h":6.22,"l":6.19,"n":488,"o":6.2,"t":"2026-10-19T17:45:00Z","v":45251,"vw":6.199141},{"c":6.215,"h":6.22,"l":6.2,"n":735,"o":6.22,"t":"2026-10-19T18:00:00Z","v":56205,"vw":6.210001},{"c":6.22,"h":6.22,"l":6.21,"n":526,"o":6.215,"t":"2026-10-19T18:15:00Z","v":18672,"vw":6.214946},{"c":6.225,"h":6.23,"l":6.21,"n":887,"o":6.215,"t":"2026-10-19T18:30:00Z","v":64362,"vw":6.219958},{"c":6.24,"h":6.24,"l":6.2212,"n":890,"o":6.23,"t":"2026-10-19T18:45:00Z","v":77209,"vw":6.233347},{"c":6.225,"h":6.24,"l":6.22,"n":845,"o":6.235,"t":"2026-10-19T19:00:00Z","v":63575,"vw":6.228895},{"c":6.235,"h":6.24,"l":6.22,"n":1479,"o":6.225,"t":"2026-10-19T19:15:00Z","v":159609,"vw":6.227579},{"c":6.26,"h":6.265,"l":6.235,"n":1453,"o":6.235,"t":"2026-10-19T19:30:00Z","v":163896,"vw":6.251472},{"c":6.3,"h":6.3,"l":6.245,"n":2643,"o":6.26,"t":"2026-10-19T19:45:00Z","v":292992,"vw":6.283801},{"c":6.3,"h":6.3,"l":6.3,"n":34,"o":6.3,"t":"2026-10-19T20:00:00Z","v":267607,"vw":6.3},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-19T20:15:00Z","v":75987,"vw":6.3},{"c":6.28,"h":6.28,"l":6.28,"n":2,"o":6.28,"t":"2026-10-19T23:30:00Z","v":668,"vw":6.28},{"c":6.38,"h":6.41,"l":6.3,"n":704,"o":6.33,"t":"2026-10-20T13:30:00Z","v":58886,"vw":6.355132},{"c":6.52,"h":6.52,"l":6.39,"n":494,"o":6.39,"t":"2026-10-20T13:45:00Z","v":82804,"vw":6.487598},{"c":6.385,"h":6.52,"l":6.385,"n":560,"o":6.52,"t":"2026-10-20T14:00:00Z","v":32757,"vw":6.434119},{"c":6.405,"h":6.44,"l":6.375,"n":684,"o":6.38,"t":"2026-10-20T14:15:00Z","v":55132,"vw":6.408026},{"c":6.425,"h":6.425,"l":6.385,"n":430,"o":6.405,"t":"2026-10-20T14:30:00Z","v":49783,"vw":6.404919},{"c":6.485,"h":6.485,"l":6.42,"n":601,"o":6.425,"t":"2026-10-20T14:45:00Z","v":69018,"vw":6.462712},{"c":6.515,"h":6.53,"l":6.4812,"n":621,"o":6.485,"t":"2026-10-20T15:00:00Z","v":98443,"vw":6.50721},{"c":6.504,"h":6.52,"l":6.5012,"n":620,"o":6.52,"t":"2026-10-20T15:15:00Z","v":67072,"vw":6.513391},{"c":6.525,"h":6.53,"l":6.495,"n":458,"o":6.5,"t":"2026-10-20T15:30:00Z","v":64484,"vw":6.507617},{"c":6.545,"h":6.58,"l":6.52,"n":1291,"o":6.53,"t":"2026-10-20T15:45:00Z","v":203399,"vw":6.557158},{"c":6.56,"h":6.565,"l":6.525,"n":597,"o":6.55,"t":"2026-10-20T16:00:00Z","v":81204,"vw":6.545621},{"c":6.555,"h":6.565,"l":6.545,"n":461,"o":6.555,"t":"2026-10-20T16:15:00Z","v":33058,"vw":6.554649},{"c":6.565,"h":6.5699,"l":6.55,"n":328,"o":6.555,"t":"2026-10-20T16:30:00Z","v":32113,"vw":6.559316},{"c":6.575,"h":6.575,"l":6.55,"n":415,"o":6.57,"t":"2026-10-20T16:45:00Z","v":37713,"vw":6.56572},{"c":6.58,"h":6.58,"l":6.56,"n":433,"o":6.575,"t":"2026-10-20T17:00:00Z","v":42574,"vw":6.570873},{"c":6.595,"h":6.615,"l":6.575,"n":708,"o":6.575,"t":"2026-10-20T17:15:00Z","v":75427,"vw":6.601214},{"c":6.595,"h":6.605,"l":6.59,"n":284,"o":6.595,"t":"2026-10-20T17:30:00Z","v":22540,"vw":6.597717},{"c":6.58,"h":6.61,"l":6.58,"n":382,"o":6.595,"t":"2026-10-20T17:45:00Z","v":45642,"vw":6.597896},{"c":6.585,"h":6.5901,"l":6.57,"n":490,"o":6.58,"t":"2026-10-20T18:00:00Z","v":44050,"vw":6.583117},{"c":6.615,"h":6.64,"l":6.585,"n":961,"o":6.5899,"t":"2026-10-20T18:15:00Z","v":119952,"vw":6.614707},{"c":6.625,"h":6.63,"l":6.6,"n":530,"o":6.615,"t":"2026-10-20T18:30:00Z","v":42544,"vw":6.611309},{"c":6.675,"h":6.68,"l":6.6201,"n":970,"o":6.625,"t":"2026-10-20T18:45:00Z","v":96308,"vw":6.657093},{"c":6.61,"h":6.68,"l":6.6,"n":1815,"o":6.675,"t":"2026-10-20T19:00:00Z","v":210207,"vw":6.641162},{"c":6.58,"h":6.62,"l":6.58,"n":995,"o":6.605,"t":"2026-10-20T19:15:00Z","v":71115,"vw":6.602838},{"c":6.62,"h":6.63,"l":6.5815,"n":1489,"o":6.585,"t":"2026-10-20T19:30:00Z","v":134227,"vw":6.611382},{"c":6.525,"h":6.63,"l":6.52,"n":4223,"o":6.62,"t":"2026-10-20T19:45:00Z","v":765385,"vw":6.581179},{"c":6.51,"h":6.54,"l":6.5,"n":40,"o":6.53,"t":"2026-10-20T20:00:00Z","v":644311,"vw":6.529851},{"c":6.51,"h":6.51,"l":6.51,"n":4,"o":6.51,"t":"2026-10-20T20:45:00Z","v":1099,"vw":6.51},{"c":6.62,"h":6.635,"l":6.3401,"n":530,"o":6.48,"t":"2026-10-21T13:30:00Z","v":72027,"vw":6.562413},{"c":6.61,"h":6.64,"l":6.61,"n":341,"o":6.625,"t":"2026-10-21T13:45:00Z","v":16273,"vw":6.624081},{"c":6.58,"h":6.605,"l":6.55,"n":360,"o":6.605,"t":"2026-10-21T14:00:00Z","v":23808,"vw":6.570672},{"c":6.595,"h":6.605,"l":6.555,"n":489,"o":6.58,"t":"2026-10-21T14:15:00Z","v":44386,"vw":6.585147},{"c":6.62,"h":6.62,"l":6.585,"n":499,"o":6.595,"t":"2026-10-21T14:30:00Z","v":25071,"vw":6.594815},{"c":6.655,"h":6.66,"l":6.615,"n":629,"o":6.615,"t":"2026-10-21T14:45:00Z","v":27181,"vw":6.635714},{"c":6.665,"h":6.67,"l":6.645,"n":543,"o":6.655,"t":"2026-10-21T15:00:00Z","v":40752,"vw":6.655941},{"c":6.67,"h":6.685,"l":6.64,"n":634,"o":6.67,"t":"2026-10-21T15:15:00Z","v":45065,"vw":6.658178},{"c":6.655,"h":6.675,"l":6.64,"n":486,"o":6.67,"t":"2026-10-21T15:30:00Z","v":49953,"vw":6.653393},{"c":6.645,"h":6.66,"l":6.635,"n":488,"o":6.65,"t":"2026-10-21T15:45:00Z","v":53869,"vw":6.646401},{"c":6.645,"h":6.6599,"l":6.64,"n":463,"o":6.645,"t":"2026-10-21T16:00:00Z","v":24548,"vw":6.648746},{"c":6.645,"h":6.65,"l":6.6412,"n":399,"o":6.645,"t":"2026-10-21T16:15:00Z","v":17964,"vw":6.644636},{"c":6.66,"h":6.675,"l":6.6445,"n":698,"o":6.645,"t":"2026-10-21T16:30:00Z","v":53565,"vw":6.655746},{"c":6.655,"h":6.66,"l":6.645,"n":404,"o":6.655,"t":"2026-10-21T16:45:00Z","v":21509,"vw":6.653621},{"c":6.615,"h":6.655,"l":6.61,"n":653,"o":6.655,"t":"2026-10-21T17:00:00Z","v":68103,"vw":6.643287},{"c":6.615,"h":6.625,"l":6.61,"n":483,"o":6.615,"t":"2026-10-21T17:15:00Z","v":27840,"vw":6.615928},{"c":6.605,"h":6.62,"l":6.605,"n":452,"o":6.615,"t":"2026-10-21T17:30:00Z","v":47711,"vw":6.615708},{"c":6.605,"h":6.61,"l":6.595,"n":458,"o":6.605,"t":"2026-10-21T17:45:00Z","v":44835,"vw":6.605839},{"c":6.63,"h":6.635,"l":6.61,"n":493,"o":6.61,"t":"2026-10-21T18:00:00Z","v":38070,"vw":6.62081},{"c":6.63,"h":6.635,"l":6.625,"n":358,"o":6.635,"t":"2026-10-21T18:15:00Z","v":18354,"vw":6.631138},{"c":6.635,"h":6.64,"l":6.63,"n":506,"o":6.635,"t":"2026-10-21T18:30:00Z","v":31753,"vw":6.632604},{"c":6.6,"h":6.635,"l":6.6,"n":918,"o":6.635,"t":"2026-10-21T18:45:00Z","v":58262,"vw":6.624472},{"c":6.615,"h":6.615,"l":6.59,"n":712,"o":6.605,"t":"2026-10-21T19:00:00Z","v":60463,"vw":6.603745},{"c":6.615,"h":6.625,"l":6.61,"n":598,"o":6.61,"t":"2026-10-21T19:15:00Z","v":51150,"vw":6.619004},{"c":6.605,"h":6.635,"l":6.605,"n":878,"o":6.615,"t":"2026-10-21T19:30:00Z","v":76973,"vw":6.620226},{"c":6.6,"h":6.64,"l":6.59,"n":2574,"o":6.605,"t":"2026-10-21T19:45:00Z","v":337048,"vw":6.612474},{"c":6.6,"h":6.6,"l":6.6,"n":40,"o":6.6,"t":"2026-10-21T20:00:00Z","v":342137,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-21T20:15:00Z","v":133,"vw":6.6},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-22T08:45:00Z","v":100,"vw":6.9},{"c":6.6,"h":6.64,"l":6.6,"n":10,"o":6.61,"t":"2026-10-22T13:00:00Z","v":634,"vw":6.618305},{"c":6.74,"h":6.755,"l":6.65,"n":818,"o":6.65,"t":"2026-10-22T13:30:00Z","v":100283,"vw":6.720493},{"c":6.745,"h":6.755,"l":6.715,"n":392,"o":6.745,"t":"2026-10-22T13:45:00Z","v":29268,"vw":6.74129},{"c":6.74,"h":6.755,"l":6.725,"n":496,"o":6.745,"t":"2026-10-22T14:00:00Z","v":41681,"vw":6.739867},{"c":6.82,"h":6.84,"l":6.74,"n":1008,"o":6.745,"t":"2026-10-22T14:15:00Z","v":120875,"vw":6.808989},{"c":6.875,"h":6.875,"l":6.8,"n":765,"o":6.82,"t":"2026-10-22T14:30:00Z","v":65998,"vw":6.832734},{"c":6.945,"h":6.945,"l":6.8701,"n":775,"o":6.8701,"t":"2026-10-22T14:45:00Z","v":59536,"vw":6.907823},{"c":6.965,"h":6.97,"l":6.93,"n":1037,"o":6.945,"t":"2026-10-22T15:00:00Z","v":112186,"vw":6.944427},{"c":7.025,"h":7.035,"l":6.96,"n":1002,"o":6.96,"t":"2026-10-22T15:15:00Z","v":96970,"vw":7.011303},{"c":7.055,"h":7.065,"l":7.015,"n":924,"o":7.03,"t":"2026-10-22T15:30:00Z","v":88000,"vw":7.038683},{"c":7.04,"h":7.07,"l":7.03,"n":690,"o":7.055,"t":"2026-10-22T15:45:00Z","v":66472,"vw":7.048303},{"c":7.015,"h":7.05,"l":7.015,"n":669,"o":7.045,"t":"2026-10-22T16:00:00Z","v":77820,"vw":7.03892},{"c":7,"h":7.02,"l":6.985,"n":1046,"o":7.015,"t":"2026-10-22T16:15:00Z","v":121846,"vw":7.009612},{"c":6.97,"h":7.015,"l":6.97,"n":750,"o":7,"t":"2026-10-22T16:30:00Z","v":68406,"vw":6.998169},{"c":6.955,"h":6.985,"l":6.935,"n":910,"o":6.975,"t":"2026-10-22T16:45:00Z","v":92041,"vw":6.96522},{"c":6.965,"h":6.965,"l":6.945,"n":560,"o":6.955,"t":"2026-10-22T17:00:00Z","v":47620,"vw":6.956016},{"c":6.955,"h":6.965,"l":6.95,"n":633,"o":6.965,"t":"2026-10-22T17:15:00Z","v":48205,"vw":6.958582},{"c":6.985,"h":6.985,"l":6.955,"n":804,"o":6.955,"t":"2026-10-22T17:30:00Z","v":71982,"vw":6.972395},{"c":7.01,"h":7.015,"l":6.975,"n":732,"o":6.98,"t":"2026-10-22T17:45:00Z","v":72537,"vw":6.99778},{"c":7.025,"h":7.025,"l":7,"n":856,"o":7.005,"t":"2026-10-22T18:00:00Z","v":96703,"vw":7.016935},{"c":7.025,"h":7.04,"l":7.02,"n":975,"o":7.025,"t":"2026-10-22T18:15:00Z","v":101164,"vw":7.030429},{"c":7.055,"h":7.055,"l":7.015,"n":716,"o":7.03,"t":"2026-10-22T18:30:00Z","v":62440,"vw":7.031162},{"c":7.055,"h":7.06,"l":7.04,"n":935,"o":7.055,"t":"2026-10-22T18:45:00Z","v":85671,"vw":7.051039},{"c":7.065,"h":7.075,"l":7.045,"n":1160,"o":7.055,"t":"2026-10-22T19:00:00Z","v":141113,"vw":7.060966},{"c":7.06,"h":7.08,"l":7.05,"n":1070,"o":7.065,"t":"2026-10-22T19:15:00Z","v":111176,"vw":7.07145},{"c":7.04,"h":7.09,"l":7.01,"n":1636,"o":7.06,"t":"2026-10-22T19:30:00Z","v":164550,"vw":7.049559},{"c":7.13,"h":7.13,"l":7.035,"n":3621,"o":7.035,"t":"2026-10-22T19:45:00Z","v":473549,"vw":7.083481},{"c":7.12,"h":7.12,"l":7.12,"n":33,"o":7.12,"t":"2026-10-22T20:00:00Z","v":374883,"vw":7.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.13036377369489113,"strike":9.785449052204354,"iv":0.9453891642618241,"gamma":0.12418384523594335,"theta":-0.007688818806717455,"vega":0.004663134066060828,"rho":0.0007260560507189498,"breakevenPct":39.267034071618625},{"delta":0.2,"premium":0.16112877583465818,"strike":8.888712241653417,"iv":0.7997550079491256,"gamma":0.17428314785373608,"theta":-0.007800158982511924,"vega":0.00558918918918919,"rho":0.000977151718369519,"breakevenPct":27.104508672585347},{"delta":0.25,"premium":0.20087440381558028,"strike":8.491255961844198,"iv":0.7485228934817171,"gamma":0.21136581875993637,"theta":-0.008157869634340223,"vega":0.006264864864864865,"rho":0.001223842582235225,"breakevenPct":22.08048266376092},{"delta":0.3,"premium":0.24062003179650238,"strike":8.093799682034977,"iv":0.6972907790143085,"gamma":0.2484484896661367,"theta":-0.008515580286168521,"vega":0.0069405405405405405,"rho":0.001470533446100931,"breakevenPct":17.056456654936497},{"delta":0.35,"premium":0.3070788195741501,"strike":7.857302951064625,"iv":0.6913645125140082,"gamma":0.25866977960403437,"theta":-0.0088283152782966,"vega":0.007199887934254763,"rho":0.0016994760266679982,"breakevenPct":14.668283295488408},{"delta":0.4,"premium":0.3817893163989541,"strike":7.670526709002615,"iv":0.699433246171087,"gamma":0.2605935748972731,"theta":-0.009127157265595816,"vega":0.00733063130369817,"rho":0.001922936153231821,"breakevenPct":13.094326199460237},{"delta":0.45,"premium":0.45649981322375793,"strike":7.483750466940605,"iv":0.7075019798281659,"gamma":0.26251737019051175,"theta":-0.009425999252895032,"vega":0.007461374673141576,"rho":0.0021463962797956438,"breakevenPct":11.520369103432067},{"delta":0.5,"premium":0.5312103100485619,"strike":7.296974224878595,"iv":0.7155707134852447,"gamma":0.26444116548375046,"theta":-0.009724841240194248,"vega":0.0075921180425849825,"rho":0.0023698564063594665,"breakevenPct":9.946412007403897},{"delta":0.55,"premium":0.6059208068733657,"strike":7.110197982816586,"iv":0.7236394471423235,"gamma":0.2663649607769892,"theta":-0.010023683227493464,"vega":0.00772286141202839,"rho":0.0025933165329232897,"breakevenPct":8.372454911375725},{"delta":0.6,"premium":0.7096443965517241,"strike":6.911637931034483,"iv":0.734965301724138,"gamma":0.25867262931034485,"theta":-0.010005603448275863,"vega":0.007587931034482759,"rho":0.0027949086312849996,"breakevenPct":7.040482129019764},{"delta":0.65,"premium":0.8551185344827587,"strike":6.696120689655173,"iv":0.7509782327586207,"gamma":0.23714245689655172,"theta":-0.00953146551724138,"vega":0.0070706896551724135,"rho":0.0029650321036973283,"breakevenPct":6.056730676094539},{"delta":0.7,"premium":1.0005926724137928,"strike":6.480603448275862,"iv":0.7669911637931034,"gamma":0.21561228448275865,"theta":-0.009057327586206898,"vega":0.006553448275862069,"rho":0.0031351555761096567,"breakevenPct":5.072979223169318},{"delta":0.75,"premium":1.1460668103448275,"strike":6.265086206896552,"iv":0.7830040948275862,"gamma":0.19408211206896553,"theta":-0.008583189655172414,"vega":0.006036206896551724,"rho":0.0033052790485219854,"breakevenPct":4.089227770244093},{"delta":0.8,"premium":1.2915409482758622,"strike":6.049568965517241,"iv":0.7990170258620689,"gamma":0.1725519396551724,"theta":-0.008109051724137931,"vega":0.005518965517241379,"rho":0.003475402520934314,"breakevenPct":3.1054763173188684}],"put":[{"delta":0.1,"premium":0.12576792571247314,"strike":4.969282971501075,"iv":1.1542934655524113,"gamma":0.07645696244018435,"theta":-0.006897705257539713,"vega":0.0035142471535463066,"rho":-0.0006755236934055718,"breakevenPct":31.973103289485934},{"delta":0.15,"premium":0.18100371772058488,"strike":5.448029741764679,"iv":1.037196014139376,"gamma":0.11320351511891188,"theta":-0.007808755789386968,"vega":0.0045492258833897126,"rho":-0.0010045339175382153,"breakevenPct":26.02491539263913},{"delta":0.2,"premium":0.2378375581484392,"strike":5.902700465187514,"iv":0.9374464143540581,"gamma":0.14936206938669452,"theta":-0.008790011317074803,"vega":0.0055795175774673795,"rho":-0.0013346888374563847,"breakevenPct":20.43731872136132},{"delta":0.25,"premium":0.3110832137733142,"strike":6.187948350071736,"iv":0.89681649928264,"gamma":0.17256814921090385,"theta":-0.009300717360114777,"vega":0.006175896700143472,"rho":-0.0016781088173241441,"breakevenPct":17.459759321651383},{"delta":0.3,"premium":0.3887972262075562,"strike":6.427068388330942,"iv":0.8722827833572454,"gamma":0.19224772835963652,"theta":-0.009683309421329507,"vega":0.006654136776661884,"rho":-0.002025140403844845,"breakevenPct":15.192820756694022},{"delta":0.35,"premium":0.4665112386417981,"strike":6.666188426590148,"iv":0.8477490674318509,"gamma":0.2119273075083692,"theta":-0.010065901482544236,"vega":0.007132376853180296,"rho":-0.002372171990365546,"breakevenPct":12.925882191736662},{"delta":0.4,"premium":0.5442252510760401,"strike":6.905308464849354,"iv":0.8232153515064562,"gamma":0.23160688665710188,"theta":-0.010448493543758968,"vega":0.007610616929698708,"rho":-0.002719203576886248,"breakevenPct":10.6589436267793},{"delta":0.45,"premium":0.6874550590652285,"strike":7.155110426296867,"iv":0.8342692860811505,"gamma":0.23345927067283,"theta":-0.010801643554185928,"vega":0.007784488957370313,"rho":-0.0031160834470003386,"breakevenPct":9.162143718656768},{"delta":0.5,"premium":0.873638931689779,"strike":7.4119157678479715,"iv":0.8686555213148434,"gamma":0.22362362609142272,"theta":-0.011135490498202363,"vega":0.007758808423215203,"rho":-0.0035456453043710224,"breakevenPct":8.170269155081575},{"delta":0.55,"premium":1.0598228043143298,"strike":7.668721109399075,"iv":0.9030417565485362,"gamma":0.2137879815100154,"theta":-0.0114693374422188,"vega":0.007733127889060092,"rho":-0.003975207161741707,"breakevenPct":7.178394591506381},{"delta":0.6,"premium":1.24600667693888,"strike":7.925526450950179,"iv":0.937427991782229,"gamma":0.20395233692860815,"theta":-0.011803184386235234,"vega":0.007707447354904982,"rho":-0.004404769019112391,"breakevenPct":6.18652002793119},{"delta":0.65,"premium":1.4990189208128941,"strike":8.248773651016117,"iv":0.955858304134548,"gamma":0.19057687456201822,"theta":-0.011377575332866154,"vega":0.007351716888577435,"rho":-0.004886772173986151,"breakevenPct":5.200074013999668},{"delta":0.7,"premium":1.7793272599859844,"strike":8.59915907498248,"iv":0.9677714085494044,"gamma":0.17575557112824108,"theta":-0.010641765942536791,"vega":0.006861177295024528,"rho":-0.005390195013755534,"breakevenPct":4.215845294993031},{"delta":0.75,"premium":2.0596355991590753,"strike":8.949544498948844,"iv":0.9796845129642607,"gamma":0.1609342676944639,"theta":-0.009905956552207428,"vega":0.006370637701471619,"rho":-0.005893617853524917,"breakevenPct":3.2316165759863904},{"delta":0.8,"premium":4.0410864075562545,"strike":10.931167621740968,"iv":1.4269246407352194,"gamma":0.10115361841526392,"theta":-0.012698083057977528,"vega":0.005614360989508325,"rho":-0.007741773023313327,"breakevenPct":3.229196429989981}]},"raw":{"call":[{"delta":0.15,"premium":0.13036377369489113,"strike":9.785449052204354,"iv":0.9453891642618241,"gamma":0.12418384523594335,"theta":-0.007688818806717455,"vega":0.004663134066060828,"rho":0.0007260560507189498,"breakevenPct":39.267034071618625},{"delta":0.2,"premium":0.16112877583465818,"strike":8.888712241653417,"iv":0.7997550079491256,"gamma":0.17428314785373608,"theta":-0.007800158982511924,"vega":0.00558918918918919,"rho":0.000977151718369519,"breakevenPct":27.104508672585347},{"delta":0.25,"premium":0.20087440381558028,"strike":8.491255961844198,"iv":0.7485228934817171,"gamma":0.21136581875993637,"theta":-0.008157869634340223,"vega":0.006264864864864865,"rho":0.001223842582235225,"breakevenPct":22.08048266376092},{"delta":0.3,"premium":0.24062003179650238,"strike":8.093799682034977,"iv":0.6972907790143085,"gamma":0.2484484896661367,"theta":-0.008515580286168521,"vega":0.0069405405405405405,"rho":0.001470533446100931,"breakevenPct":17.056456654936497},{"delta":0.35,"premium":0.3070788195741501,"strike":7.857302951064625,"iv":0.6913645125140082,"gamma":0.25866977960403437,"theta":-0.0088283152782966,"vega":0.007199887934254763,"rho":0.0016994760266679982,"breakevenPct":14.668283295488408},{"delta":0.4,"premium":0.3817893163989541,"strike":7.670526709002615,"iv":0.699433246171087,"gamma":0.2605935748972731,"theta":-0.009127157265595816,"vega":0.00733063130369817,"rho":0.001922936153231821,"breakevenPct":13.094326199460237},{"delta":0.45,"premium":0.45649981322375793,"strike":7.483750466940605,"iv":0.7075019798281659,"gamma":0.26251737019051175,"theta":-0.009425999252895032,"vega":0.007461374673141576,"rho":0.0021463962797956438,"breakevenPct":11.520369103432067},{"delta":0.5,"premium":0.5312103100485619,"strike":7.296974224878595,"iv":0.7155707134852447,"gamma":0.26444116548375046,"theta":-0.009724841240194248,"vega":0.0075921180425849825,"rho":0.0023698564063594665,"breakevenPct":9.946412007403897},{"delta":0.55,"premium":0.6059208068733657,"strike":7.110197982816586,"iv":0.7236394471423235,"gamma":0.2663649607769892,"theta":-0.010023683227493464,"vega":0.00772286141202839,"rho":0.0025933165329232897,"breakevenPct":8.372454911375725},{"delta":0.6,"premium":0.7096443965517241,"strike":6.911637931034483,"iv":0.734965301724138,"gamma":0.25867262931034485,"theta":-0.010005603448275863,"vega":0.007587931034482759,"rho":0.0027949086312849996,"breakevenPct":7.040482129019764},{"delta":0.65,"premium":0.8551185344827587,"strike":6.696120689655173,"iv":0.7509782327586207,"gamma":0.23714245689655172,"theta":-0.00953146551724138,"vega":0.0070706896551724135,"rho":0.0029650321036973283,"breakevenPct":6.056730676094539},{"delta":0.7,"premium":1.0005926724137928,"strike":6.480603448275862,"iv":0.7669911637931034,"gamma":0.21561228448275865,"theta":-0.009057327586206898,"vega":0.006553448275862069,"rho":0.0031351555761096567,"breakevenPct":5.072979223169318},{"delta":0.75,"premium":1.1460668103448275,"strike":6.265086206896552,"iv":0.7830040948275862,"gamma":0.19408211206896553,"theta":-0.008583189655172414,"vega":0.006036206896551724,"rho":0.0033052790485219854,"breakevenPct":4.089227770244093},{"delta":0.8,"premium":1.2915409482758622,"strike":6.049568965517241,"iv":0.7990170258620689,"gamma":0.1725519396551724,"theta":-0.008109051724137931,"vega":0.005518965517241379,"rho":0.003475402520934314,"breakevenPct":3.1054763173188684}],"put":[{"delta":0.1,"premium":0.12576792571247314,"strike":4.969282971501075,"iv":1.1542934655524113,"gamma":0.07645696244018435,"theta":-0.006897705257539713,"vega":0.0035142471535463066,"rho":-0.0006755236934055718,"breakevenPct":31.973103289485934},{"delta":0.15,"premium":0.18100371772058488,"strike":5.448029741764679,"iv":1.037196014139376,"gamma":0.11320351511891188,"theta":-0.007808755789386968,"vega":0.0045492258833897126,"rho":-0.0010045339175382153,"breakevenPct":26.02491539263913},{"delta":0.2,"premium":0.2378375581484392,"strike":5.902700465187514,"iv":0.9374464143540581,"gamma":0.14936206938669452,"theta":-0.008790011317074803,"vega":0.0055795175774673795,"rho":-0.0013346888374563847,"breakevenPct":20.43731872136132},{"delta":0.25,"premium":0.3110832137733142,"strike":6.187948350071736,"iv":0.89681649928264,"gamma":0.17256814921090385,"theta":-0.009300717360114777,"vega":0.006175896700143472,"rho":-0.0016781088173241441,"breakevenPct":17.459759321651383},{"delta":0.3,"premium":0.3887972262075562,"strike":6.427068388330942,"iv":0.8722827833572454,"gamma":0.19224772835963652,"theta":-0.009683309421329507,"vega":0.006654136776661884,"rho":-0.002025140403844845,"breakevenPct":15.192820756694022},{"delta":0.35,"premium":0.4665112386417981,"strike":6.666188426590148,"iv":0.8477490674318509,"gamma":0.2119273075083692,"theta":-0.010065901482544236,"vega":0.007132376853180296,"rho":-0.002372171990365546,"breakevenPct":12.925882191736662},{"delta":0.4,"premium":0.5442252510760401,"strike":6.905308464849354,"iv":0.8232153515064562,"gamma":0.23160688665710188,"theta":-0.010448493543758968,"vega":0.007610616929698708,"rho":-0.002719203576886248,"breakevenPct":10.6589436267793},{"delta":0.45,"premium":0.6874550590652285,"strike":7.155110426296867,"iv":0.8342692860811505,"gamma":0.23345927067283,"theta":-0.010801643554185928,"vega":0.007784488957370313,"rho":-0.0031160834470003386,"breakevenPct":9.162143718656768},{"delta":0.5,"premium":0.873638931689779,"strike":7.4119157678479715,"iv":0.8686555213148434,"gamma":0.22362362609142272,"theta":-0.011135490498202363,"vega":0.007758808423215203,"rho":-0.0035456453043710224,"breakevenPct":8.170269155081575},{"delta":0.55,"premium":1.0598228043143298,"strike":7.668721109399075,"iv":0.9030417565485362,"gamma":0.2137879815100154,"theta":-0.0114693374422188,"vega":0.007733127889060092,"rho":-0.003975207161741707,"breakevenPct":7.178394591506381},{"delta":0.6,"premium":1.24600667693888,"strike":7.925526450950179,"iv":0.937427991782229,"gamma":0.20395233692860815,"theta":-0.011803184386235234,"vega":0.007707447354904982,"rho":-0.004404769019112391,"breakevenPct":6.18652002793119},{"delta":0.65,"premium":1.4990189208128941,"strike":8.248773651016117,"iv":0.955858304134548,"gamma":0.19057687456201822,"theta":-0.011377575332866154,"vega":0.007351716888577435,"rho":-0.004886772173986151,"breakevenPct":5.200074013999668},{"delta":0.7,"premium":1.7793272599859844,"strike":8.59915907498248,"iv":0.9677714085494044,"gamma":0.17575557112824108,"theta":-0.010641765942536791,"vega":0.006861177295024528,"rho":-0.005390195013755534,"breakevenPct":4.215845294993031},{"delta":0.75,"premium":2.0596355991590753,"strike":8.949544498948844,"iv":0.9796845129642607,"gamma":0.1609342676944639,"theta":-0.009905956552207428,"vega":0.006370637701471619,"rho":-0.005893617853524917,"breakevenPct":3.2316165759863904},{"delta":0.8,"premium":4.0410864075562545,"strike":10.931167621740968,"iv":1.4269246407352194,"gamma":0.10115361841526392,"theta":-0.012698083057977528,"vega":0.005614360989508325,"rho":-0.007741773023313327,"breakevenPct":3.229196429989981}]}},"errors":["fundamentals:provider_http_404"],"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"}}