{"symbol":"MITT","url":"https://intraalpha.com/companies/MITT","capturedAt":"2026-10-22T21:05:28.612Z","state":"partial","quote":{"symbol":"MITT","last_price":5.5266,"prev_close":5.33,"regular_close":5.46,"change":0.1966,"change_pct":3.6886,"regular_change":0.13,"regular_change_pct":2.439,"extended_change":0.0666,"extended_change_pct":1.2198,"bid":5.25,"ask":5.57,"bid_size":1100,"ask_size":2500,"volume":281963,"vwap":5.455453,"open":5.34,"high":5.5,"low":5.32,"close":5.46,"trade_count":3470,"last_trade_at":"2026-10-22T20:44:32.032372186Z","last_quote_at":"2026-10-22T20:44:32.033925797Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:05:17.140629748-04:00","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":"2026-10-22T19:54:50.547Z","bars":[{"c":5.494,"h":5.494,"l":5.494,"n":1,"o":5.494,"t":"2026-10-15T11:25:00Z","v":650,"vw":5.494},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-10-15T13:20:00Z","v":252,"vw":5.32},{"c":5.405,"h":5.41,"l":5.3632,"n":51,"o":5.37,"t":"2026-10-15T13:30:00Z","v":14913,"vw":5.376087},{"c":5.41,"h":5.415,"l":5.41,"n":10,"o":5.415,"t":"2026-10-15T13:35:00Z","v":482,"vw":5.4125},{"c":5.41,"h":5.42,"l":5.39,"n":136,"o":5.4199,"t":"2026-10-15T13:40:00Z","v":30718,"vw":5.39987},{"c":5.5,"h":5.5,"l":5.42,"n":120,"o":5.42,"t":"2026-10-15T13:45:00Z","v":8508,"vw":5.454184},{"c":5.515,"h":5.53,"l":5.515,"n":79,"o":5.52,"t":"2026-10-15T13:50:00Z","v":4403,"vw":5.522621},{"c":5.535,"h":5.55,"l":5.52,"n":47,"o":5.52,"t":"2026-10-15T13:55:00Z","v":5647,"vw":5.541499},{"c":5.56,"h":5.56,"l":5.535,"n":41,"o":5.535,"t":"2026-10-15T14:00:00Z","v":4078,"vw":5.543811},{"c":5.55,"h":5.565,"l":5.55,"n":44,"o":5.56,"t":"2026-10-15T14:05:00Z","v":2825,"vw":5.554459},{"c":5.54,"h":5.55,"l":5.53,"n":91,"o":5.55,"t":"2026-10-15T14:10:00Z","v":13947,"vw":5.540571},{"c":5.5502,"h":5.555,"l":5.55,"n":44,"o":5.55,"t":"2026-10-15T14:15:00Z","v":1758,"vw":5.550486},{"c":5.545,"h":5.555,"l":5.545,"n":31,"o":5.545,"t":"2026-10-15T14:20:00Z","v":1972,"vw":5.550209},{"c":5.55,"h":5.55,"l":5.55,"n":11,"o":5.55,"t":"2026-10-15T14:25:00Z","v":146,"vw":5.55},{"c":5.58,"h":5.585,"l":5.56,"n":95,"o":5.56,"t":"2026-10-15T14:30:00Z","v":6574,"vw":5.57448},{"c":5.585,"h":5.585,"l":5.58,"n":19,"o":5.58,"t":"2026-10-15T14:35:00Z","v":683,"vw":5.583},{"c":5.575,"h":5.59,"l":5.575,"n":101,"o":5.58,"t":"2026-10-15T14:40:00Z","v":7031,"vw":5.582068},{"c":5.5766,"h":5.5766,"l":5.565,"n":92,"o":5.575,"t":"2026-10-15T14:45:00Z","v":5842,"vw":5.571462},{"c":5.57,"h":5.585,"l":5.57,"n":94,"o":5.575,"t":"2026-10-15T14:50:00Z","v":10039,"vw":5.577168},{"c":5.58,"h":5.58,"l":5.565,"n":63,"o":5.575,"t":"2026-10-15T14:55:00Z","v":7635,"vw":5.568093},{"c":5.575,"h":5.58,"l":5.575,"n":41,"o":5.575,"t":"2026-10-15T15:00:00Z","v":5730,"vw":5.579675},{"c":5.575,"h":5.575,"l":5.565,"n":66,"o":5.575,"t":"2026-10-15T15:05:00Z","v":4036,"vw":5.571916},{"c":5.57,"h":5.57,"l":5.57,"n":9,"o":5.57,"t":"2026-10-15T15:10:00Z","v":701,"vw":5.57},{"c":5.56,"h":5.575,"l":5.56,"n":107,"o":5.575,"t":"2026-10-15T15:15:00Z","v":8797,"vw":5.570684},{"c":5.56,"h":5.56,"l":5.555,"n":29,"o":5.555,"t":"2026-10-15T15:20:00Z","v":4064,"vw":5.557692},{"c":5.575,"h":5.58,"l":5.56,"n":110,"o":5.56,"t":"2026-10-15T15:25:00Z","v":8181,"vw":5.568471},{"c":5.57,"h":5.575,"l":5.57,"n":24,"o":5.57,"t":"2026-10-15T15:30:00Z","v":1176,"vw":5.57191},{"c":5.565,"h":5.565,"l":5.555,"n":59,"o":5.565,"t":"2026-10-15T15:35:00Z","v":4215,"vw":5.560741},{"c":5.565,"h":5.565,"l":5.56,"n":21,"o":5.56,"t":"2026-10-15T15:40:00Z","v":1308,"vw":5.5645},{"c":5.565,"h":5.575,"l":5.565,"n":27,"o":5.57,"t":"2026-10-15T15:45:00Z","v":1804,"vw":5.571829},{"c":5.56,"h":5.57,"l":5.56,"n":51,"o":5.565,"t":"2026-10-15T15:50:00Z","v":8346,"vw":5.563583},{"c":5.5501,"h":5.56,"l":5.5501,"n":29,"o":5.555,"t":"2026-10-15T15:55:00Z","v":2604,"vw":5.557581},{"c":5.565,"h":5.565,"l":5.55,"n":56,"o":5.555,"t":"2026-10-15T16:00:00Z","v":8569,"vw":5.562171},{"c":5.5599,"h":5.565,"l":5.55,"n":64,"o":5.565,"t":"2026-10-15T16:05:00Z","v":11792,"vw":5.561794},{"c":5.56,"h":5.56,"l":5.555,"n":33,"o":5.56,"t":"2026-10-15T16:10:00Z","v":2533,"vw":5.559768},{"c":5.555,"h":5.5599,"l":5.555,"n":17,"o":5.555,"t":"2026-10-15T16:15:00Z","v":811,"vw":5.55745},{"c":5.57,"h":5.57,"l":5.555,"n":29,"o":5.555,"t":"2026-10-15T16:20:00Z","v":2476,"vw":5.558551},{"c":5.57,"h":5.575,"l":5.57,"n":72,"o":5.57,"t":"2026-10-15T16:25:00Z","v":5819,"vw":5.570929},{"c":5.575,"h":5.575,"l":5.57,"n":23,"o":5.57,"t":"2026-10-15T16:30:00Z","v":1528,"vw":5.57125},{"c":5.57,"h":5.58,"l":5.57,"n":58,"o":5.57,"t":"2026-10-15T16:35:00Z","v":5680,"vw":5.576577},{"c":5.58,"h":5.58,"l":5.575,"n":18,"o":5.575,"t":"2026-10-15T16:40:00Z","v":1275,"vw":5.575954},{"c":5.58,"h":5.585,"l":5.58,"n":22,"o":5.585,"t":"2026-10-15T16:45:00Z","v":2305,"vw":5.582314},{"c":5.575,"h":5.575,"l":5.575,"n":7,"o":5.575,"t":"2026-10-15T16:50:00Z","v":902,"vw":5.575},{"c":5.585,"h":5.585,"l":5.575,"n":42,"o":5.58,"t":"2026-10-15T16:55:00Z","v":21826,"vw":5.576668},{"c":5.58,"h":5.585,"l":5.58,"n":19,"o":5.585,"t":"2026-10-15T17:00:00Z","v":1034,"vw":5.58435},{"c":5.58,"h":5.585,"l":5.58,"n":46,"o":5.585,"t":"2026-10-15T17:05:00Z","v":4793,"vw":5.581368},{"c":5.58,"h":5.58,"l":5.575,"n":20,"o":5.58,"t":"2026-10-15T17:10:00Z","v":1404,"vw":5.578535},{"c":5.5799,"h":5.5799,"l":5.575,"n":11,"o":5.575,"t":"2026-10-15T17:15:00Z","v":1033,"vw":5.5785},{"c":5.575,"h":5.585,"l":5.575,"n":61,"o":5.58,"t":"2026-10-15T17:20:00Z","v":4775,"vw":5.578692},{"c":5.57,"h":5.575,"l":5.57,"n":42,"o":5.575,"t":"2026-10-15T17:25:00Z","v":3637,"vw":5.573108},{"c":5.565,"h":5.565,"l":5.565,"n":20,"o":5.565,"t":"2026-10-15T17:30:00Z","v":1340,"vw":5.565},{"c":5.57,"h":5.57,"l":5.565,"n":28,"o":5.5676,"t":"2026-10-15T17:35:00Z","v":1830,"vw":5.568818},{"c":5.57,"h":5.575,"l":5.57,"n":58,"o":5.575,"t":"2026-10-15T17:40:00Z","v":4344,"vw":5.572301},{"c":5.565,"h":5.575,"l":5.565,"n":48,"o":5.57,"t":"2026-10-15T17:45:00Z","v":3351,"vw":5.570795},{"c":5.575,"h":5.575,"l":5.565,"n":55,"o":5.565,"t":"2026-10-15T17:50:00Z","v":10517,"vw":5.57022},{"c":5.57,"h":5.575,"l":5.5699,"n":26,"o":5.57,"t":"2026-10-15T17:55:00Z","v":1901,"vw":5.571787},{"c":5.575,"h":5.575,"l":5.5706,"n":21,"o":5.5706,"t":"2026-10-15T18:00:00Z","v":4277,"vw":5.572052},{"c":5.5777,"h":5.5777,"l":5.575,"n":15,"o":5.575,"t":"2026-10-15T18:05:00Z","v":513,"vw":5.576435},{"c":5.565,"h":5.575,"l":5.565,"n":76,"o":5.575,"t":"2026-10-15T18:10:00Z","v":4972,"vw":5.568759},{"c":5.57,"h":5.57,"l":5.57,"n":41,"o":5.57,"t":"2026-10-15T18:15:00Z","v":2903,"vw":5.57},{"c":5.565,"h":5.5693,"l":5.565,"n":4,"o":5.5693,"t":"2026-10-15T18:20:00Z","v":2442,"vw":5.569124},{"c":5.575,"h":5.575,"l":5.5613,"n":27,"o":5.5613,"t":"2026-10-15T18:25:00Z","v":1580,"vw":5.57032},{"c":5.58,"h":5.58,"l":5.5712,"n":28,"o":5.575,"t":"2026-10-15T18:30:00Z","v":2274,"vw":5.576257},{"c":5.57,"h":5.575,"l":5.57,"n":45,"o":5.575,"t":"2026-10-15T18:35:00Z","v":3567,"vw":5.573245},{"c":5.575,"h":5.575,"l":5.57,"n":29,"o":5.57,"t":"2026-10-15T18:40:00Z","v":1397,"vw":5.572248},{"c":5.575,"h":5.575,"l":5.575,"n":9,"o":5.575,"t":"2026-10-15T18:45:00Z","v":1308,"vw":5.575},{"c":5.565,"h":5.575,"l":5.565,"n":42,"o":5.575,"t":"2026-10-15T18:50:00Z","v":2647,"vw":5.572386},{"c":5.565,"h":5.57,"l":5.565,"n":49,"o":5.565,"t":"2026-10-15T19:00:00Z","v":2495,"vw":5.566472},{"c":5.555,"h":5.565,"l":5.555,"n":48,"o":5.565,"t":"2026-10-15T19:05:00Z","v":5135,"vw":5.560243},{"c":5.555,"h":5.555,"l":5.555,"n":7,"o":5.555,"t":"2026-10-15T19:10:00Z","v":237,"vw":5.555},{"c":5.56,"h":5.565,"l":5.56,"n":97,"o":5.56,"t":"2026-10-15T19:15:00Z","v":7000,"vw":5.561902},{"c":5.545,"h":5.56,"l":5.545,"n":46,"o":5.555,"t":"2026-10-15T19:20:00Z","v":3265,"vw":5.551255},{"c":5.545,"h":5.545,"l":5.545,"n":39,"o":5.545,"t":"2026-10-15T19:25:00Z","v":937,"vw":5.545},{"c":5.545,"h":5.55,"l":5.545,"n":69,"o":5.55,"t":"2026-10-15T19:30:00Z","v":4635,"vw":5.546406},{"c":5.535,"h":5.545,"l":5.535,"n":51,"o":5.545,"t":"2026-10-15T19:35:00Z","v":2584,"vw":5.542265},{"c":5.535,"h":5.535,"l":5.535,"n":32,"o":5.535,"t":"2026-10-15T19:40:00Z","v":1683,"vw":5.535},{"c":5.545,"h":5.545,"l":5.535,"n":121,"o":5.535,"t":"2026-10-15T19:45:00Z","v":7746,"vw":5.541665},{"c":5.545,"h":5.56,"l":5.545,"n":168,"o":5.545,"t":"2026-10-15T19:50:00Z","v":16257,"vw":5.550032},{"c":5.55,"h":5.555,"l":5.53,"n":460,"o":5.55,"t":"2026-10-15T19:55:00Z","v":45868,"vw":5.539201},{"c":5.54,"h":5.54,"l":5.54,"n":9,"o":5.54,"t":"2026-10-15T20:00:00Z","v":45879,"vw":5.54},{"c":5.54,"h":5.56,"l":5.54,"n":21,"o":5.55,"t":"2026-10-16T13:30:00Z","v":5741,"vw":5.548913},{"c":5.51,"h":5.5991,"l":5.51,"n":32,"o":5.5991,"t":"2026-10-16T13:40:00Z","v":3403,"vw":5.535803},{"c":5.505,"h":5.51,"l":5.4701,"n":88,"o":5.51,"t":"2026-10-16T13:45:00Z","v":15852,"vw":5.48355},{"c":5.53,"h":5.53,"l":5.51,"n":32,"o":5.51,"t":"2026-10-16T13:55:00Z","v":6199,"vw":5.514677},{"c":5.52,"h":5.525,"l":5.52,"n":32,"o":5.52,"t":"2026-10-16T14:00:00Z","v":1557,"vw":5.5225},{"c":5.525,"h":5.525,"l":5.515,"n":41,"o":5.52,"t":"2026-10-16T14:05:00Z","v":5580,"vw":5.51901},{"c":5.525,"h":5.535,"l":5.525,"n":20,"o":5.53,"t":"2026-10-16T14:10:00Z","v":1243,"vw":5.533358},{"c":5.52,"h":5.53,"l":5.52,"n":36,"o":5.53,"t":"2026-10-16T14:15:00Z","v":739,"vw":5.524144},{"c":5.52,"h":5.52,"l":5.515,"n":17,"o":5.515,"t":"2026-10-16T14:20:00Z","v":724,"vw":5.518333},{"c":5.52,"h":5.52,"l":5.52,"n":14,"o":5.52,"t":"2026-10-16T14:25:00Z","v":553,"vw":5.52},{"c":5.515,"h":5.515,"l":5.515,"n":5,"o":5.515,"t":"2026-10-16T14:30:00Z","v":195,"vw":5.515},{"c":5.51,"h":5.515,"l":5.51,"n":25,"o":5.515,"t":"2026-10-16T14:35:00Z","v":2876,"vw":5.512371},{"c":5.51,"h":5.51,"l":5.51,"n":12,"o":5.51,"t":"2026-10-16T14:40:00Z","v":429,"vw":5.51},{"c":5.505,"h":5.505,"l":5.505,"n":7,"o":5.505,"t":"2026-10-16T14:45:00Z","v":136,"vw":5.505},{"c":5.48,"h":5.5,"l":5.48,"n":28,"o":5.5,"t":"2026-10-16T14:50:00Z","v":1111,"vw":5.487143},{"c":5.485,"h":5.485,"l":5.485,"n":6,"o":5.485,"t":"2026-10-16T14:55:00Z","v":114,"vw":5.485},{"c":5.4868,"h":5.49,"l":5.485,"n":22,"o":5.49,"t":"2026-10-16T15:00:00Z","v":784,"vw":5.487267},{"c":5.51,"h":5.51,"l":5.49,"n":34,"o":5.49,"t":"2026-10-16T15:05:00Z","v":4169,"vw":5.495831},{"c":5.52,"h":5.52,"l":5.505,"n":22,"o":5.505,"t":"2026-10-16T15:10:00Z","v":1958,"vw":5.51},{"c":5.5141,"h":5.52,"l":5.5122,"n":16,"o":5.515,"t":"2026-10-16T15:15:00Z","v":1142,"vw":5.513348},{"c":5.5,"h":5.51,"l":5.5,"n":27,"o":5.51,"t":"2026-10-16T15:20:00Z","v":2045,"vw":5.501194},{"c":5.49,"h":5.4988,"l":5.49,"n":21,"o":5.4988,"t":"2026-10-16T15:25:00Z","v":1396,"vw":5.491931},{"c":5.49,"h":5.495,"l":5.49,"n":66,"o":5.49,"t":"2026-10-16T15:40:00Z","v":2576,"vw":5.490647},{"c":5.48,"h":5.48,"l":5.48,"n":24,"o":5.48,"t":"2026-10-16T15:45:00Z","v":994,"vw":5.48},{"c":5.465,"h":5.47,"l":5.465,"n":25,"o":5.47,"t":"2026-10-16T15:50:00Z","v":6199,"vw":5.465657},{"c":5.475,"h":5.4799,"l":5.47,"n":178,"o":5.47,"t":"2026-10-16T15:55:00Z","v":16458,"vw":5.474747},{"c":5.475,"h":5.48,"l":5.465,"n":79,"o":5.475,"t":"2026-10-16T16:00:00Z","v":6408,"vw":5.471876},{"c":5.47,"h":5.475,"l":5.465,"n":32,"o":5.475,"t":"2026-10-16T16:05:00Z","v":6962,"vw":5.466404},{"c":5.455,"h":5.47,"l":5.455,"n":36,"o":5.47,"t":"2026-10-16T16:10:00Z","v":2963,"vw":5.465057},{"c":5.4452,"h":5.46,"l":5.44,"n":44,"o":5.46,"t":"2026-10-16T16:15:00Z","v":2071,"vw":5.447357},{"c":5.436,"h":5.445,"l":5.436,"n":15,"o":5.445,"t":"2026-10-16T16:20:00Z","v":362,"vw":5.440091},{"c":5.435,"h":5.4399,"l":5.435,"n":12,"o":5.435,"t":"2026-10-16T16:25:00Z","v":831,"vw":5.435826},{"c":5.415,"h":5.43,"l":5.415,"n":22,"o":5.43,"t":"2026-10-16T16:35:00Z","v":1123,"vw":5.426667},{"c":5.405,"h":5.405,"l":5.405,"n":6,"o":5.405,"t":"2026-10-16T16:40:00Z","v":204,"vw":5.405},{"c":5.4001,"h":5.405,"l":5.4001,"n":23,"o":5.405,"t":"2026-10-16T16:45:00Z","v":515,"vw":5.403723},{"c":5.415,"h":5.415,"l":5.4028,"n":30,"o":5.4028,"t":"2026-10-16T16:50:00Z","v":2176,"vw":5.409867},{"c":5.415,"h":5.415,"l":5.415,"n":6,"o":5.415,"t":"2026-10-16T16:55:00Z","v":608,"vw":5.415},{"c":5.395,"h":5.41,"l":5.39,"n":108,"o":5.41,"t":"2026-10-16T17:00:00Z","v":8125,"vw":5.39482},{"c":5.39,"h":5.3993,"l":5.39,"n":42,"o":5.3993,"t":"2026-10-16T17:05:00Z","v":1506,"vw":5.395136},{"c":5.39,"h":5.39,"l":5.39,"n":41,"o":5.39,"t":"2026-10-16T17:10:00Z","v":896,"vw":5.39},{"c":5.38,"h":5.38,"l":5.38,"n":30,"o":5.38,"t":"2026-10-16T17:15:00Z","v":1116,"vw":5.38},{"c":5.39,"h":5.39,"l":5.375,"n":49,"o":5.375,"t":"2026-10-16T17:20:00Z","v":3564,"vw":5.384357},{"c":5.3901,"h":5.395,"l":5.3901,"n":13,"o":5.395,"t":"2026-10-16T17:25:00Z","v":597,"vw":5.393055},{"c":5.38,"h":5.39,"l":5.38,"n":63,"o":5.39,"t":"2026-10-16T17:30:00Z","v":5312,"vw":5.385543},{"c":5.38,"h":5.385,"l":5.38,"n":30,"o":5.3836,"t":"2026-10-16T17:35:00Z","v":1272,"vw":5.380841},{"c":5.395,"h":5.395,"l":5.375,"n":60,"o":5.375,"t":"2026-10-16T17:40:00Z","v":12805,"vw":5.384005},{"c":5.395,"h":5.3952,"l":5.395,"n":9,"o":5.395,"t":"2026-10-16T17:45:00Z","v":522,"vw":5.39508},{"c":5.385,"h":5.39,"l":5.385,"n":25,"o":5.39,"t":"2026-10-16T17:50:00Z","v":6532,"vw":5.385966},{"c":5.37,"h":5.385,"l":5.37,"n":54,"o":5.385,"t":"2026-10-16T17:55:00Z","v":2902,"vw":5.374663},{"c":5.3601,"h":5.3701,"l":5.3601,"n":27,"o":5.3701,"t":"2026-10-16T18:00:00Z","v":822,"vw":5.365955},{"c":5.365,"h":5.3661,"l":5.36,"n":32,"o":5.365,"t":"2026-10-16T18:05:00Z","v":5785,"vw":5.364957},{"c":5.355,"h":5.36,"l":5.355,"n":37,"o":5.36,"t":"2026-10-16T18:10:00Z","v":8780,"vw":5.356745},{"c":5.355,"h":5.355,"l":5.355,"n":21,"o":5.355,"t":"2026-10-16T18:15:00Z","v":1514,"vw":5.355},{"c":5.36,"h":5.365,"l":5.355,"n":47,"o":5.355,"t":"2026-10-16T18:20:00Z","v":5164,"vw":5.360086},{"c":5.36,"h":5.3625,"l":5.355,"n":44,"o":5.36,"t":"2026-10-16T18:25:00Z","v":11131,"vw":5.360966},{"c":5.375,"h":5.3762,"l":5.365,"n":35,"o":5.365,"t":"2026-10-16T18:30:00Z","v":7738,"vw":5.369384},{"c":5.375,"h":5.375,"l":5.3701,"n":21,"o":5.375,"t":"2026-10-16T18:35:00Z","v":3573,"vw":5.373478},{"c":5.3799,"h":5.38,"l":5.3761,"n":12,"o":5.3761,"t":"2026-10-16T18:40:00Z","v":1316,"vw":5.379323},{"c":5.375,"h":5.385,"l":5.3701,"n":57,"o":5.375,"t":"2026-10-16T18:45:00Z","v":4715,"vw":5.378968},{"c":5.385,"h":5.385,"l":5.3715,"n":46,"o":5.375,"t":"2026-10-16T18:50:00Z","v":6725,"vw":5.374673},{"c":5.385,"h":5.385,"l":5.385,"n":13,"o":5.385,"t":"2026-10-16T18:55:00Z","v":556,"vw":5.385},{"c":5.375,"h":5.38,"l":5.375,"n":19,"o":5.38,"t":"2026-10-16T19:00:00Z","v":1386,"vw":5.379551},{"c":5.38,"h":5.38,"l":5.375,"n":50,"o":5.375,"t":"2026-10-16T19:05:00Z","v":5889,"vw":5.379803},{"c":5.385,"h":5.385,"l":5.3799,"n":39,"o":5.3799,"t":"2026-10-16T19:15:00Z","v":4432,"vw":5.383483},{"c":5.3968,"h":5.4,"l":5.39,"n":57,"o":5.39,"t":"2026-10-16T19:20:00Z","v":3614,"vw":5.396255},{"c":5.395,"h":5.395,"l":5.395,"n":14,"o":5.395,"t":"2026-10-16T19:25:00Z","v":572,"vw":5.395},{"c":5.395,"h":5.395,"l":5.395,"n":29,"o":5.395,"t":"2026-10-16T19:30:00Z","v":1929,"vw":5.395},{"c":5.375,"h":5.395,"l":5.375,"n":73,"o":5.395,"t":"2026-10-16T19:35:00Z","v":4078,"vw":5.384611},{"c":5.365,"h":5.37,"l":5.365,"n":51,"o":5.37,"t":"2026-10-16T19:40:00Z","v":3197,"vw":5.368686},{"c":5.355,"h":5.37,"l":5.35,"n":229,"o":5.365,"t":"2026-10-16T19:45:00Z","v":32526,"vw":5.359855},{"c":5.364,"h":5.364,"l":5.355,"n":70,"o":5.355,"t":"2026-10-16T19:50:00Z","v":3248,"vw":5.358494},{"c":5.36,"h":5.38,"l":5.35,"n":443,"o":5.3642,"t":"2026-10-16T19:55:00Z","v":45934,"vw":5.363871},{"c":5.36,"h":5.36,"l":5.36,"n":14,"o":5.36,"t":"2026-10-16T20:00:00Z","v":32663,"vw":5.36},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-16T20:40:00Z","v":234,"vw":5.36},{"c":5.23,"h":5.35,"l":5.23,"n":160,"o":5.35,"t":"2026-10-19T13:30:00Z","v":14967,"vw":5.318301},{"c":5.27,"h":5.2708,"l":5.26,"n":65,"o":5.2708,"t":"2026-10-19T13:35:00Z","v":4132,"vw":5.26666},{"c":5.28,"h":5.29,"l":5.28,"n":44,"o":5.2899,"t":"2026-10-19T13:40:00Z","v":3290,"vw":5.284745},{"c":5.28,"h":5.29,"l":5.275,"n":48,"o":5.28,"t":"2026-10-19T13:45:00Z","v":2538,"vw":5.280286},{"c":5.22,"h":5.27,"l":5.22,"n":113,"o":5.27,"t":"2026-10-19T13:50:00Z","v":7359,"vw":5.256017},{"c":5.245,"h":5.245,"l":5.2278,"n":34,"o":5.2278,"t":"2026-10-19T13:55:00Z","v":3576,"vw":5.237232},{"c":5.25,"h":5.255,"l":5.245,"n":66,"o":5.255,"t":"2026-10-19T14:00:00Z","v":2731,"vw":5.250269},{"c":5.265,"h":5.265,"l":5.25,"n":59,"o":5.25,"t":"2026-10-19T14:05:00Z","v":2373,"vw":5.259536},{"c":5.26,"h":5.265,"l":5.25,"n":50,"o":5.26,"t":"2026-10-19T14:10:00Z","v":11638,"vw":5.260002},{"c":5.24,"h":5.265,"l":5.24,"n":50,"o":5.265,"t":"2026-10-19T14:15:00Z","v":14586,"vw":5.243434},{"c":5.2401,"h":5.255,"l":5.24,"n":67,"o":5.245,"t":"2026-10-19T14:20:00Z","v":9636,"vw":5.242151},{"c":5.24,"h":5.25,"l":5.24,"n":47,"o":5.24,"t":"2026-10-19T14:25:00Z","v":1924,"vw":5.242834},{"c":5.235,"h":5.235,"l":5.235,"n":6,"o":5.235,"t":"2026-10-19T14:30:00Z","v":261,"vw":5.235},{"c":5.24,"h":5.24,"l":5.23,"n":26,"o":5.23,"t":"2026-10-19T14:35:00Z","v":1066,"vw":5.231234},{"c":5.23,"h":5.235,"l":5.22,"n":37,"o":5.235,"t":"2026-10-19T14:40:00Z","v":7277,"vw":5.234213},{"c":5.225,"h":5.23,"l":5.225,"n":36,"o":5.23,"t":"2026-10-19T14:45:00Z","v":886,"vw":5.227366},{"c":5.215,"h":5.225,"l":5.21,"n":62,"o":5.225,"t":"2026-10-19T14:50:00Z","v":2993,"vw":5.217663},{"c":5.215,"h":5.225,"l":5.215,"n":53,"o":5.22,"t":"2026-10-19T14:55:00Z","v":5015,"vw":5.219801},{"c":5.237,"h":5.237,"l":5.2174,"n":85,"o":5.22,"t":"2026-10-19T15:00:00Z","v":8735,"vw":5.225333},{"c":5.25,"h":5.25,"l":5.2395,"n":52,"o":5.2395,"t":"2026-10-19T15:05:00Z","v":3171,"vw":5.242983},{"c":5.265,"h":5.265,"l":5.25,"n":40,"o":5.2501,"t":"2026-10-19T15:10:00Z","v":6961,"vw":5.253047},{"c":5.265,"h":5.27,"l":5.265,"n":29,"o":5.265,"t":"2026-10-19T15:15:00Z","v":1018,"vw":5.265781},{"c":5.265,"h":5.265,"l":5.26,"n":22,"o":5.26,"t":"2026-10-19T15:20:00Z","v":1471,"vw":5.2605},{"c":5.265,"h":5.265,"l":5.265,"n":7,"o":5.265,"t":"2026-10-19T15:25:00Z","v":173,"vw":5.265},{"c":5.265,"h":5.265,"l":5.265,"n":14,"o":5.265,"t":"2026-10-19T15:30:00Z","v":509,"vw":5.265},{"c":5.265,"h":5.265,"l":5.265,"n":10,"o":5.265,"t":"2026-10-19T15:35:00Z","v":282,"vw":5.265},{"c":5.26,"h":5.265,"l":5.26,"n":37,"o":5.265,"t":"2026-10-19T15:40:00Z","v":4026,"vw":5.261499},{"c":5.27,"h":5.27,"l":5.255,"n":43,"o":5.255,"t":"2026-10-19T15:45:00Z","v":5953,"vw":5.260564},{"c":5.265,"h":5.265,"l":5.265,"n":5,"o":5.265,"t":"2026-10-19T15:50:00Z","v":136,"vw":5.265},{"c":5.27,"h":5.27,"l":5.2646,"n":10,"o":5.2646,"t":"2026-10-19T15:55:00Z","v":637,"vw":5.2655},{"c":5.26,"h":5.265,"l":5.25,"n":95,"o":5.265,"t":"2026-10-19T16:00:00Z","v":19877,"vw":5.257792},{"c":5.25,"h":5.255,"l":5.25,"n":16,"o":5.255,"t":"2026-10-19T16:05:00Z","v":578,"vw":5.253333},{"c":5.25,"h":5.25,"l":5.245,"n":51,"o":5.25,"t":"2026-10-19T16:10:00Z","v":4523,"vw":5.246024},{"c":5.245,"h":5.25,"l":5.24,"n":40,"o":5.245,"t":"2026-10-19T16:15:00Z","v":2247,"vw":5.247519},{"c":5.24,"h":5.24,"l":5.24,"n":8,"o":5.24,"t":"2026-10-19T16:20:00Z","v":556,"vw":5.24},{"c":5.25,"h":5.25,"l":5.25,"n":21,"o":5.25,"t":"2026-10-19T16:25:00Z","v":1532,"vw":5.25},{"c":5.235,"h":5.25,"l":5.23,"n":60,"o":5.25,"t":"2026-10-19T16:30:00Z","v":3236,"vw":5.240238},{"c":5.225,"h":5.23,"l":5.225,"n":20,"o":5.23,"t":"2026-10-19T16:35:00Z","v":1328,"vw":5.229545},{"c":5.23,"h":5.23,"l":5.23,"n":9,"o":5.23,"t":"2026-10-19T16:40:00Z","v":427,"vw":5.23},{"c":5.225,"h":5.2263,"l":5.225,"n":16,"o":5.2263,"t":"2026-10-19T16:50:00Z","v":747,"vw":5.22578},{"c":5.225,"h":5.23,"l":5.225,"n":14,"o":5.23,"t":"2026-10-19T16:55:00Z","v":1398,"vw":5.225892},{"c":5.225,"h":5.225,"l":5.215,"n":81,"o":5.225,"t":"2026-10-19T17:00:00Z","v":4383,"vw":5.220496},{"c":5.225,"h":5.23,"l":5.22,"n":29,"o":5.22,"t":"2026-10-19T17:05:00Z","v":1106,"vw":5.224369},{"c":5.205,"h":5.22,"l":5.2,"n":60,"o":5.22,"t":"2026-10-19T17:10:00Z","v":4609,"vw":5.208895},{"c":5.215,"h":5.215,"l":5.2078,"n":44,"o":5.2078,"t":"2026-10-19T17:15:00Z","v":4006,"vw":5.212479},{"c":5.215,"h":5.215,"l":5.205,"n":77,"o":5.21,"t":"2026-10-19T17:20:00Z","v":12082,"vw":5.206917},{"c":5.22,"h":5.22,"l":5.22,"n":12,"o":5.22,"t":"2026-10-19T17:25:00Z","v":310,"vw":5.22},{"c":5.22,"h":5.225,"l":5.22,"n":45,"o":5.225,"t":"2026-10-19T17:30:00Z","v":2449,"vw":5.224156},{"c":5.2299,"h":5.2299,"l":5.215,"n":59,"o":5.22,"t":"2026-10-19T17:35:00Z","v":5087,"vw":5.223473},{"c":5.24,"h":5.24,"l":5.23,"n":30,"o":5.23,"t":"2026-10-19T17:40:00Z","v":2095,"vw":5.232866},{"c":5.235,"h":5.235,"l":5.235,"n":8,"o":5.235,"t":"2026-10-19T17:45:00Z","v":352,"vw":5.235},{"c":5.235,"h":5.24,"l":5.23,"n":34,"o":5.23,"t":"2026-10-19T17:50:00Z","v":2633,"vw":5.237415},{"c":5.235,"h":5.235,"l":5.235,"n":10,"o":5.235,"t":"2026-10-19T17:55:00Z","v":850,"vw":5.235},{"c":5.225,"h":5.23,"l":5.225,"n":19,"o":5.23,"t":"2026-10-19T18:00:00Z","v":5912,"vw":5.229912},{"c":5.225,"h":5.23,"l":5.22,"n":24,"o":5.23,"t":"2026-10-19T18:05:00Z","v":2917,"vw":5.224628},{"c":5.22,"h":5.22,"l":5.22,"n":6,"o":5.22,"t":"2026-10-19T18:10:00Z","v":298,"vw":5.22},{"c":5.225,"h":5.225,"l":5.225,"n":29,"o":5.225,"t":"2026-10-19T18:15:00Z","v":607,"vw":5.225},{"c":5.23,"h":5.23,"l":5.225,"n":50,"o":5.225,"t":"2026-10-19T18:20:00Z","v":1843,"vw":5.22786},{"c":5.235,"h":5.235,"l":5.225,"n":31,"o":5.23,"t":"2026-10-19T18:25:00Z","v":1165,"vw":5.229375},{"c":5.24,"h":5.24,"l":5.24,"n":9,"o":5.24,"t":"2026-10-19T18:30:00Z","v":151,"vw":5.24},{"c":5.245,"h":5.245,"l":5.235,"n":30,"o":5.235,"t":"2026-10-19T18:35:00Z","v":7750,"vw":5.23935},{"c":5.24,"h":5.245,"l":5.24,"n":30,"o":5.245,"t":"2026-10-19T18:40:00Z","v":1075,"vw":5.244217},{"c":5.24,"h":5.24,"l":5.24,"n":8,"o":5.24,"t":"2026-10-19T18:45:00Z","v":305,"vw":5.24},{"c":5.245,"h":5.245,"l":5.245,"n":33,"o":5.245,"t":"2026-10-19T18:50:00Z","v":1546,"vw":5.245},{"c":5.235,"h":5.245,"l":5.235,"n":45,"o":5.245,"t":"2026-10-19T18:55:00Z","v":1709,"vw":5.239569},{"c":5.245,"h":5.245,"l":5.235,"n":59,"o":5.235,"t":"2026-10-19T19:00:00Z","v":3716,"vw":5.242733},{"c":5.24,"h":5.245,"l":5.24,"n":40,"o":5.245,"t":"2026-10-19T19:05:00Z","v":1052,"vw":5.241366},{"c":5.235,"h":5.24,"l":5.235,"n":29,"o":5.235,"t":"2026-10-19T19:10:00Z","v":3363,"vw":5.235478},{"c":5.245,"h":5.245,"l":5.24,"n":31,"o":5.24,"t":"2026-10-19T19:15:00Z","v":1401,"vw":5.24042},{"c":5.245,"h":5.245,"l":5.245,"n":6,"o":5.245,"t":"2026-10-19T19:20:00Z","v":122,"vw":5.245},{"c":5.24,"h":5.25,"l":5.24,"n":66,"o":5.245,"t":"2026-10-19T19:25:00Z","v":3164,"vw":5.24344},{"c":5.225,"h":5.24,"l":5.22,"n":82,"o":5.23,"t":"2026-10-19T19:30:00Z","v":4110,"vw":5.230206},{"c":5.225,"h":5.235,"l":5.21,"n":110,"o":5.23,"t":"2026-10-19T19:35:00Z","v":16019,"vw":5.216612},{"c":5.22,"h":5.22,"l":5.215,"n":80,"o":5.22,"t":"2026-10-19T19:40:00Z","v":3183,"vw":5.218843},{"c":5.235,"h":5.245,"l":5.225,"n":150,"o":5.225,"t":"2026-10-19T19:45:00Z","v":8894,"vw":5.238209},{"c":5.235,"h":5.24,"l":5.23,"n":112,"o":5.235,"t":"2026-10-19T19:50:00Z","v":5306,"vw":5.233422},{"c":5.225,"h":5.24,"l":5.21,"n":421,"o":5.23,"t":"2026-10-19T19:55:00Z","v":38651,"vw":5.222517},{"c":5.25,"h":5.25,"l":5.23,"n":19,"o":5.23,"t":"2026-10-19T20:00:00Z","v":26218,"vw":5.230163},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-19T20:05:00Z","v":1800,"vw":5.27},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-19T20:35:00Z","v":292,"vw":5.23},{"c":5.25,"h":5.25,"l":5.25,"n":5,"o":5.25,"t":"2026-10-19T22:40:00Z","v":187,"vw":5.25},{"c":5.22,"h":5.22,"l":5.22,"n":3,"o":5.22,"t":"2026-10-19T23:35:00Z","v":484,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-20T12:30:00Z","v":300,"vw":5.22},{"c":5.245,"h":5.245,"l":5.23,"n":29,"o":5.23,"t":"2026-10-20T13:30:00Z","v":8487,"vw":5.231618},{"c":5.31,"h":5.33,"l":5.3,"n":28,"o":5.3,"t":"2026-10-20T13:35:00Z","v":2098,"vw":5.307895},{"c":5.37,"h":5.37,"l":5.345,"n":17,"o":5.345,"t":"2026-10-20T13:45:00Z","v":782,"vw":5.362241},{"c":5.38,"h":5.38,"l":5.37,"n":28,"o":5.38,"t":"2026-10-20T13:50:00Z","v":3474,"vw":5.372247},{"c":5.38,"h":5.38,"l":5.375,"n":11,"o":5.375,"t":"2026-10-20T13:55:00Z","v":292,"vw":5.3775},{"c":5.38,"h":5.39,"l":5.38,"n":31,"o":5.39,"t":"2026-10-20T14:00:00Z","v":1506,"vw":5.385833},{"c":5.38,"h":5.385,"l":5.375,"n":51,"o":5.38,"t":"2026-10-20T14:05:00Z","v":2577,"vw":5.37999},{"c":5.365,"h":5.38,"l":5.36,"n":53,"o":5.38,"t":"2026-10-20T14:10:00Z","v":3853,"vw":5.370094},{"c":5.37,"h":5.38,"l":5.36,"n":31,"o":5.369,"t":"2026-10-20T14:15:00Z","v":1313,"vw":5.370582},{"c":5.42,"h":5.42,"l":5.39,"n":41,"o":5.39,"t":"2026-10-20T14:20:00Z","v":3765,"vw":5.399404},{"c":5.435,"h":5.435,"l":5.43,"n":24,"o":5.43,"t":"2026-10-20T14:25:00Z","v":1615,"vw":5.432368},{"c":5.415,"h":5.435,"l":5.415,"n":54,"o":5.435,"t":"2026-10-20T14:30:00Z","v":1104,"vw":5.421923},{"c":5.405,"h":5.41,"l":5.405,"n":67,"o":5.41,"t":"2026-10-20T14:35:00Z","v":1187,"vw":5.409315},{"c":5.415,"h":5.415,"l":5.4,"n":69,"o":5.4,"t":"2026-10-20T14:40:00Z","v":2176,"vw":5.409539},{"c":5.415,"h":5.42,"l":5.415,"n":22,"o":5.415,"t":"2026-10-20T14:45:00Z","v":954,"vw":5.415703},{"c":5.425,"h":5.425,"l":5.414,"n":51,"o":5.414,"t":"2026-10-20T14:50:00Z","v":2568,"vw":5.41685},{"c":5.425,"h":5.435,"l":5.425,"n":65,"o":5.425,"t":"2026-10-20T14:55:00Z","v":5160,"vw":5.425791},{"c":5.4064,"h":5.4211,"l":5.4064,"n":50,"o":5.4211,"t":"2026-10-20T15:00:00Z","v":2335,"vw":5.418398},{"c":5.415,"h":5.415,"l":5.405,"n":30,"o":5.405,"t":"2026-10-20T15:05:00Z","v":2176,"vw":5.410205},{"c":5.405,"h":5.425,"l":5.405,"n":71,"o":5.415,"t":"2026-10-20T15:10:00Z","v":6914,"vw":5.413379},{"c":5.41,"h":5.41,"l":5.405,"n":46,"o":5.405,"t":"2026-10-20T15:15:00Z","v":3670,"vw":5.407377},{"c":5.4,"h":5.4029,"l":5.3962,"n":47,"o":5.4029,"t":"2026-10-20T15:20:00Z","v":3941,"vw":5.397908},{"c":5.4,"h":5.4,"l":5.4,"n":11,"o":5.4,"t":"2026-10-20T15:25:00Z","v":748,"vw":5.4},{"c":5.38,"h":5.3954,"l":5.38,"n":36,"o":5.395,"t":"2026-10-20T15:30:00Z","v":2531,"vw":5.387039},{"c":5.39,"h":5.39,"l":5.385,"n":22,"o":5.385,"t":"2026-10-20T15:35:00Z","v":868,"vw":5.389},{"c":5.395,"h":5.395,"l":5.395,"n":8,"o":5.395,"t":"2026-10-20T15:40:00Z","v":753,"vw":5.395},{"c":5.385,"h":5.39,"l":5.3813,"n":25,"o":5.39,"t":"2026-10-20T15:45:00Z","v":1017,"vw":5.387644},{"c":5.38,"h":5.38,"l":5.38,"n":28,"o":5.38,"t":"2026-10-20T15:50:00Z","v":1478,"vw":5.38},{"c":5.38,"h":5.38,"l":5.38,"n":23,"o":5.38,"t":"2026-10-20T15:55:00Z","v":1964,"vw":5.38},{"c":5.365,"h":5.365,"l":5.365,"n":14,"o":5.365,"t":"2026-10-20T16:00:00Z","v":459,"vw":5.365},{"c":5.365,"h":5.37,"l":5.365,"n":17,"o":5.3656,"t":"2026-10-20T16:05:00Z","v":864,"vw":5.3673},{"c":5.365,"h":5.365,"l":5.365,"n":1,"o":5.365,"t":"2026-10-20T16:10:00Z","v":200,"vw":5.365},{"c":5.3655,"h":5.3655,"l":5.365,"n":9,"o":5.365,"t":"2026-10-20T16:20:00Z","v":675,"vw":5.365327},{"c":5.375,"h":5.3752,"l":5.365,"n":61,"o":5.365,"t":"2026-10-20T16:25:00Z","v":4007,"vw":5.370546},{"c":5.38,"h":5.38,"l":5.38,"n":15,"o":5.38,"t":"2026-10-20T16:35:00Z","v":1017,"vw":5.38},{"c":5.375,"h":5.375,"l":5.375,"n":2,"o":5.375,"t":"2026-10-20T16:40:00Z","v":168,"vw":5.375},{"c":5.37,"h":5.375,"l":5.37,"n":43,"o":5.37,"t":"2026-10-20T16:50:00Z","v":1385,"vw":5.371252},{"c":5.365,"h":5.365,"l":5.365,"n":3,"o":5.365,"t":"2026-10-20T16:55:00Z","v":129,"vw":5.365},{"c":5.36,"h":5.365,"l":5.36,"n":3,"o":5.365,"t":"2026-10-20T17:00:00Z","v":227,"vw":5.3625},{"c":5.36,"h":5.37,"l":5.36,"n":10,"o":5.37,"t":"2026-10-20T17:05:00Z","v":385,"vw":5.364098},{"c":5.36,"h":5.365,"l":5.36,"n":34,"o":5.36,"t":"2026-10-20T17:10:00Z","v":2304,"vw":5.360724},{"c":5.355,"h":5.355,"l":5.355,"n":10,"o":5.355,"t":"2026-10-20T17:15:00Z","v":548,"vw":5.355},{"c":5.355,"h":5.355,"l":5.3501,"n":17,"o":5.3501,"t":"2026-10-20T17:20:00Z","v":1615,"vw":5.354204},{"c":5.35,"h":5.355,"l":5.345,"n":54,"o":5.355,"t":"2026-10-20T17:25:00Z","v":6747,"vw":5.351092},{"c":5.355,"h":5.355,"l":5.355,"n":5,"o":5.355,"t":"2026-10-20T17:30:00Z","v":231,"vw":5.355},{"c":5.355,"h":5.355,"l":5.355,"n":5,"o":5.355,"t":"2026-10-20T17:35:00Z","v":211,"vw":5.355},{"c":5.36,"h":5.36,"l":5.355,"n":26,"o":5.36,"t":"2026-10-20T17:40:00Z","v":1810,"vw":5.359359},{"c":5.365,"h":5.365,"l":5.36,"n":21,"o":5.36,"t":"2026-10-20T17:45:00Z","v":837,"vw":5.36241},{"c":5.365,"h":5.365,"l":5.36,"n":20,"o":5.36,"t":"2026-10-20T17:50:00Z","v":2925,"vw":5.36301},{"c":5.365,"h":5.365,"l":5.36,"n":3,"o":5.36,"t":"2026-10-20T18:05:00Z","v":217,"vw":5.362315},{"c":5.36,"h":5.36,"l":5.36,"n":25,"o":5.36,"t":"2026-10-20T18:15:00Z","v":1012,"vw":5.36},{"c":5.34,"h":5.35,"l":5.34,"n":27,"o":5.35,"t":"2026-10-20T18:20:00Z","v":1143,"vw":5.347396},{"c":5.345,"h":5.345,"l":5.345,"n":17,"o":5.345,"t":"2026-10-20T18:25:00Z","v":3697,"vw":5.345},{"c":5.345,"h":5.345,"l":5.34,"n":15,"o":5.34,"t":"2026-10-20T18:30:00Z","v":901,"vw":5.341481},{"c":5.34,"h":5.345,"l":5.34,"n":32,"o":5.345,"t":"2026-10-20T18:35:00Z","v":1149,"vw":5.341423},{"c":5.3499,"h":5.3499,"l":5.34,"n":18,"o":5.34,"t":"2026-10-20T18:40:00Z","v":2033,"vw":5.346922},{"c":5.345,"h":5.345,"l":5.345,"n":23,"o":5.345,"t":"2026-10-20T18:45:00Z","v":788,"vw":5.345},{"c":5.355,"h":5.36,"l":5.3412,"n":49,"o":5.3412,"t":"2026-10-20T18:50:00Z","v":4268,"vw":5.350167},{"c":5.34,"h":5.35,"l":5.34,"n":18,"o":5.35,"t":"2026-10-20T18:55:00Z","v":2393,"vw":5.343239},{"c":5.35,"h":5.355,"l":5.35,"n":53,"o":5.35,"t":"2026-10-20T19:00:00Z","v":3015,"vw":5.350538},{"c":5.35,"h":5.35,"l":5.35,"n":3,"o":5.35,"t":"2026-10-20T19:05:00Z","v":102,"vw":5.35},{"c":5.355,"h":5.355,"l":5.345,"n":42,"o":5.345,"t":"2026-10-20T19:10:00Z","v":2461,"vw":5.348035},{"c":5.3599,"h":5.3599,"l":5.355,"n":17,"o":5.3558,"t":"2026-10-20T19:15:00Z","v":1267,"vw":5.357805},{"c":5.35,"h":5.35,"l":5.345,"n":49,"o":5.35,"t":"2026-10-20T19:25:00Z","v":3726,"vw":5.348157},{"c":5.34,"h":5.35,"l":5.34,"n":56,"o":5.35,"t":"2026-10-20T19:30:00Z","v":2157,"vw":5.346732},{"c":5.33,"h":5.335,"l":5.325,"n":27,"o":5.335,"t":"2026-10-20T19:35:00Z","v":6445,"vw":5.326789},{"c":5.35,"h":5.35,"l":5.33,"n":65,"o":5.33,"t":"2026-10-20T19:40:00Z","v":5916,"vw":5.344468},{"c":5.34,"h":5.34,"l":5.34,"n":25,"o":5.34,"t":"2026-10-20T19:45:00Z","v":1340,"vw":5.34},{"c":5.33,"h":5.33,"l":5.32,"n":63,"o":5.33,"t":"2026-10-20T19:50:00Z","v":4380,"vw":5.322888},{"c":5.31,"h":5.335,"l":5.305,"n":473,"o":5.33,"t":"2026-10-20T19:55:00Z","v":40535,"vw":5.319114},{"c":5.32,"h":5.32,"l":5.32,"n":6,"o":5.32,"t":"2026-10-20T20:00:00Z","v":48187,"vw":5.32},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-20T23:00:00Z","v":100,"vw":5.38},{"c":5.37,"h":5.37,"l":5.37,"n":19,"o":5.37,"t":"2026-10-21T13:30:00Z","v":5561,"vw":5.37},{"c":5.36,"h":5.37,"l":5.34,"n":33,"o":5.36,"t":"2026-10-21T13:35:00Z","v":2552,"vw":5.35325},{"c":5.37,"h":5.37,"l":5.3501,"n":71,"o":5.36,"t":"2026-10-21T13:40:00Z","v":4479,"vw":5.36004},{"c":5.37,"h":5.38,"l":5.37,"n":9,"o":5.38,"t":"2026-10-21T13:45:00Z","v":561,"vw":5.377354},{"c":5.36,"h":5.36,"l":5.36,"n":4,"o":5.36,"t":"2026-10-21T13:50:00Z","v":176,"vw":5.36},{"c":5.36,"h":5.36,"l":5.36,"n":4,"o":5.36,"t":"2026-10-21T13:55:00Z","v":111,"vw":5.36},{"c":5.34,"h":5.365,"l":5.34,"n":57,"o":5.365,"t":"2026-10-21T14:00:00Z","v":2644,"vw":5.351595},{"c":5.29,"h":5.34,"l":5.29,"n":119,"o":5.34,"t":"2026-10-21T14:05:00Z","v":8182,"vw":5.313325},{"c":5.335,"h":5.335,"l":5.29,"n":72,"o":5.29,"t":"2026-10-21T14:10:00Z","v":3964,"vw":5.30875},{"c":5.31,"h":5.335,"l":5.31,"n":58,"o":5.335,"t":"2026-10-21T14:15:00Z","v":4276,"vw":5.319369},{"c":5.32,"h":5.32,"l":5.315,"n":21,"o":5.315,"t":"2026-10-21T14:20:00Z","v":755,"vw":5.318756},{"c":5.325,"h":5.335,"l":5.325,"n":28,"o":5.325,"t":"2026-10-21T14:25:00Z","v":2093,"vw":5.328623},{"c":5.3399,"h":5.3399,"l":5.335,"n":11,"o":5.335,"t":"2026-10-21T14:35:00Z","v":490,"vw":5.338267},{"c":5.34,"h":5.35,"l":5.34,"n":41,"o":5.34,"t":"2026-10-21T14:40:00Z","v":3166,"vw":5.342053},{"c":5.345,"h":5.345,"l":5.335,"n":31,"o":5.335,"t":"2026-10-21T14:45:00Z","v":1511,"vw":5.3395},{"c":5.335,"h":5.345,"l":5.335,"n":26,"o":5.345,"t":"2026-10-21T14:50:00Z","v":1640,"vw":5.340761},{"c":5.325,"h":5.335,"l":5.325,"n":32,"o":5.335,"t":"2026-10-21T14:55:00Z","v":2024,"vw":5.327337},{"c":5.315,"h":5.325,"l":5.315,"n":42,"o":5.325,"t":"2026-10-21T15:00:00Z","v":1398,"vw":5.319167},{"c":5.32,"h":5.325,"l":5.32,"n":30,"o":5.32,"t":"2026-10-21T15:05:00Z","v":1997,"vw":5.320665},{"c":5.325,"h":5.335,"l":5.32,"n":43,"o":5.32,"t":"2026-10-21T15:10:00Z","v":3773,"vw":5.328109},{"c":5.315,"h":5.32,"l":5.315,"n":53,"o":5.32,"t":"2026-10-21T15:15:00Z","v":3583,"vw":5.316877},{"c":5.315,"h":5.315,"l":5.31,"n":38,"o":5.315,"t":"2026-10-21T15:20:00Z","v":2449,"vw":5.312522},{"c":5.335,"h":5.34,"l":5.315,"n":80,"o":5.315,"t":"2026-10-21T15:25:00Z","v":5704,"vw":5.326313},{"c":5.335,"h":5.34,"l":5.33,"n":63,"o":5.33,"t":"2026-10-21T15:30:00Z","v":5102,"vw":5.337626},{"c":5.34,"h":5.34,"l":5.335,"n":23,"o":5.335,"t":"2026-10-21T15:35:00Z","v":1736,"vw":5.336541},{"c":5.33,"h":5.34,"l":5.33,"n":58,"o":5.34,"t":"2026-10-21T15:40:00Z","v":3739,"vw":5.332881},{"c":5.325,"h":5.325,"l":5.325,"n":9,"o":5.325,"t":"2026-10-21T15:45:00Z","v":5843,"vw":5.325},{"c":5.34,"h":5.34,"l":5.33,"n":43,"o":5.33,"t":"2026-10-21T15:50:00Z","v":1908,"vw":5.334004},{"c":5.34,"h":5.34,"l":5.34,"n":3,"o":5.34,"t":"2026-10-21T15:55:00Z","v":149,"vw":5.34},{"c":5.34,"h":5.34,"l":5.335,"n":16,"o":5.335,"t":"2026-10-21T16:00:00Z","v":827,"vw":5.3375},{"c":5.335,"h":5.34,"l":5.335,"n":18,"o":5.335,"t":"2026-10-21T16:05:00Z","v":1036,"vw":5.337774},{"c":5.34,"h":5.34,"l":5.33,"n":9,"o":5.33,"t":"2026-10-21T16:10:00Z","v":457,"vw":5.3375},{"c":5.34,"h":5.34,"l":5.34,"n":2,"o":5.34,"t":"2026-10-21T16:15:00Z","v":195,"vw":5.34},{"c":5.34,"h":5.34,"l":5.34,"n":2,"o":5.34,"t":"2026-10-21T16:20:00Z","v":101,"vw":5.34},{"c":5.335,"h":5.335,"l":5.3311,"n":14,"o":5.335,"t":"2026-10-21T16:25:00Z","v":942,"vw":5.332593},{"c":5.335,"h":5.335,"l":5.335,"n":8,"o":5.335,"t":"2026-10-21T16:30:00Z","v":347,"vw":5.335},{"c":5.35,"h":5.355,"l":5.335,"n":138,"o":5.34,"t":"2026-10-21T16:35:00Z","v":15002,"vw":5.34883},{"c":5.33,"h":5.35,"l":5.33,"n":107,"o":5.35,"t":"2026-10-21T16:40:00Z","v":7838,"vw":5.338712},{"c":5.335,"h":5.34,"l":5.33,"n":41,"o":5.33,"t":"2026-10-21T16:45:00Z","v":2723,"vw":5.331209},{"c":5.335,"h":5.335,"l":5.335,"n":20,"o":5.335,"t":"2026-10-21T16:50:00Z","v":1066,"vw":5.335},{"c":5.325,"h":5.33,"l":5.325,"n":35,"o":5.33,"t":"2026-10-21T16:55:00Z","v":1950,"vw":5.328744},{"c":5.33,"h":5.33,"l":5.33,"n":35,"o":5.33,"t":"2026-10-21T17:00:00Z","v":2864,"vw":5.33},{"c":5.335,"h":5.3388,"l":5.33,"n":13,"o":5.33,"t":"2026-10-21T17:05:00Z","v":1214,"vw":5.333326},{"c":5.335,"h":5.335,"l":5.335,"n":16,"o":5.335,"t":"2026-10-21T17:10:00Z","v":880,"vw":5.335},{"c":5.335,"h":5.335,"l":5.335,"n":24,"o":5.335,"t":"2026-10-21T17:15:00Z","v":735,"vw":5.335},{"c":5.34,"h":5.345,"l":5.335,"n":51,"o":5.335,"t":"2026-10-21T17:20:00Z","v":2997,"vw":5.34},{"c":5.35,"h":5.35,"l":5.345,"n":11,"o":5.345,"t":"2026-10-21T17:25:00Z","v":538,"vw":5.3475},{"c":5.345,"h":5.35,"l":5.345,"n":19,"o":5.35,"t":"2026-10-21T17:30:00Z","v":574,"vw":5.34652},{"c":5.349,"h":5.35,"l":5.345,"n":13,"o":5.35,"t":"2026-10-21T17:35:00Z","v":1039,"vw":5.348274},{"c":5.355,"h":5.355,"l":5.355,"n":24,"o":5.355,"t":"2026-10-21T17:40:00Z","v":1101,"vw":5.355},{"c":5.36,"h":5.36,"l":5.355,"n":22,"o":5.355,"t":"2026-10-21T17:45:00Z","v":783,"vw":5.357149},{"c":5.35,"h":5.355,"l":5.35,"n":42,"o":5.355,"t":"2026-10-21T17:50:00Z","v":3655,"vw":5.354856},{"c":5.335,"h":5.355,"l":5.335,"n":98,"o":5.355,"t":"2026-10-21T17:55:00Z","v":18287,"vw":5.344006},{"c":5.35,"h":5.35,"l":5.335,"n":43,"o":5.34,"t":"2026-10-21T18:00:00Z","v":3374,"vw":5.341087},{"c":5.35,"h":5.35,"l":5.345,"n":19,"o":5.345,"t":"2026-10-21T18:05:00Z","v":829,"vw":5.3475},{"c":5.355,"h":5.355,"l":5.355,"n":9,"o":5.355,"t":"2026-10-21T18:10:00Z","v":442,"vw":5.355},{"c":5.36,"h":5.36,"l":5.36,"n":17,"o":5.36,"t":"2026-10-21T18:15:00Z","v":1190,"vw":5.36},{"c":5.355,"h":5.355,"l":5.355,"n":16,"o":5.355,"t":"2026-10-21T18:20:00Z","v":435,"vw":5.355},{"c":5.36,"h":5.36,"l":5.36,"n":3,"o":5.36,"t":"2026-10-21T18:25:00Z","v":204,"vw":5.36},{"c":5.355,"h":5.355,"l":5.355,"n":9,"o":5.355,"t":"2026-10-21T18:30:00Z","v":339,"vw":5.355},{"c":5.36,"h":5.36,"l":5.36,"n":3,"o":5.36,"t":"2026-10-21T18:35:00Z","v":300,"vw":5.36},{"c":5.355,"h":5.36,"l":5.355,"n":19,"o":5.36,"t":"2026-10-21T18:40:00Z","v":2909,"vw":5.356336},{"c":5.345,"h":5.36,"l":5.345,"n":83,"o":5.3589,"t":"2026-10-21T18:45:00Z","v":7377,"vw":5.352783},{"c":5.335,"h":5.34,"l":5.335,"n":17,"o":5.34,"t":"2026-10-21T18:50:00Z","v":3040,"vw":5.336197},{"c":5.32,"h":5.33,"l":5.315,"n":61,"o":5.33,"t":"2026-10-21T18:55:00Z","v":3064,"vw":5.3224},{"c":5.315,"h":5.32,"l":5.305,"n":94,"o":5.315,"t":"2026-10-21T19:00:00Z","v":8028,"vw":5.314126},{"c":5.32,"h":5.32,"l":5.315,"n":35,"o":5.315,"t":"2026-10-21T19:05:00Z","v":4904,"vw":5.31587},{"c":5.3191,"h":5.32,"l":5.31,"n":62,"o":5.315,"t":"2026-10-21T19:10:00Z","v":6478,"vw":5.312086},{"c":5.33,"h":5.33,"l":5.32,"n":47,"o":5.32,"t":"2026-10-21T19:15:00Z","v":5948,"vw":5.324464},{"c":5.345,"h":5.355,"l":5.33,"n":125,"o":5.33,"t":"2026-10-21T19:20:00Z","v":23835,"vw":5.346133},{"c":5.355,"h":5.36,"l":5.3489,"n":63,"o":5.3489,"t":"2026-10-21T19:25:00Z","v":11460,"vw":5.357369},{"c":5.335,"h":5.355,"l":5.33,"n":111,"o":5.355,"t":"2026-10-21T19:30:00Z","v":12329,"vw":5.344383},{"c":5.335,"h":5.335,"l":5.335,"n":16,"o":5.335,"t":"2026-10-21T19:35:00Z","v":1672,"vw":5.335},{"c":5.335,"h":5.34,"l":5.33,"n":63,"o":5.3363,"t":"2026-10-21T19:40:00Z","v":7706,"vw":5.334312},{"c":5.325,"h":5.335,"l":5.325,"n":96,"o":5.335,"t":"2026-10-21T19:45:00Z","v":5008,"vw":5.327833},{"c":5.34,"h":5.34,"l":5.32,"n":88,"o":5.325,"t":"2026-10-21T19:50:00Z","v":4343,"vw":5.329038},{"c":5.32,"h":5.345,"l":5.32,"n":452,"o":5.34,"t":"2026-10-21T19:55:00Z","v":27412,"vw":5.333569},{"c":5.33,"h":5.33,"l":5.32,"n":15,"o":5.33,"t":"2026-10-21T20:00:00Z","v":25961,"vw":5.329932},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-10-21T20:35:00Z","v":574,"vw":5.33},{"c":5.4855,"h":5.4855,"l":5.4855,"n":1,"o":5.4855,"t":"2026-10-21T21:55:00Z","v":100,"vw":5.4855},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-22T09:20:00Z","v":240,"vw":5.33},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-22T13:00:00Z","v":500,"vw":5.43},{"c":5.3875,"h":5.3875,"l":5.32,"n":13,"o":5.34,"t":"2026-10-22T13:30:00Z","v":12123,"vw":5.322025},{"c":5.39,"h":5.4,"l":5.39,"n":19,"o":5.395,"t":"2026-10-22T13:35:00Z","v":741,"vw":5.394091},{"c":5.48,"h":5.48,"l":5.44,"n":25,"o":5.44,"t":"2026-10-22T13:45:00Z","v":1603,"vw":5.470346},{"c":5.45,"h":5.4777,"l":5.4308,"n":28,"o":5.4777,"t":"2026-10-22T13:50:00Z","v":1768,"vw":5.458},{"c":5.48,"h":5.49,"l":5.48,"n":25,"o":5.49,"t":"2026-10-22T14:00:00Z","v":1771,"vw":5.487477},{"c":5.48,"h":5.49,"l":5.48,"n":21,"o":5.489,"t":"2026-10-22T14:05:00Z","v":1233,"vw":5.48881},{"c":5.495,"h":5.495,"l":5.485,"n":26,"o":5.485,"t":"2026-10-22T14:10:00Z","v":6212,"vw":5.485676},{"c":5.4901,"h":5.5,"l":5.49,"n":24,"o":5.495,"t":"2026-10-22T14:15:00Z","v":1875,"vw":5.494853},{"c":5.49,"h":5.49,"l":5.49,"n":19,"o":5.49,"t":"2026-10-22T14:20:00Z","v":942,"vw":5.49},{"c":5.485,"h":5.49,"l":5.485,"n":13,"o":5.49,"t":"2026-10-22T14:25:00Z","v":557,"vw":5.487353},{"c":5.46,"h":5.475,"l":5.46,"n":38,"o":5.475,"t":"2026-10-22T14:30:00Z","v":1863,"vw":5.461257},{"c":5.45,"h":5.45,"l":5.44,"n":38,"o":5.45,"t":"2026-10-22T14:35:00Z","v":2368,"vw":5.442182},{"c":5.44,"h":5.445,"l":5.44,"n":15,"o":5.445,"t":"2026-10-22T14:40:00Z","v":1617,"vw":5.442667},{"c":5.44,"h":5.46,"l":5.435,"n":44,"o":5.44,"t":"2026-10-22T14:45:00Z","v":10571,"vw":5.441152},{"c":5.445,"h":5.445,"l":5.43,"n":22,"o":5.445,"t":"2026-10-22T14:55:00Z","v":3778,"vw":5.44033},{"c":5.44,"h":5.44,"l":5.43,"n":29,"o":5.44,"t":"2026-10-22T15:00:00Z","v":2773,"vw":5.436585},{"c":5.42,"h":5.435,"l":5.42,"n":15,"o":5.435,"t":"2026-10-22T15:05:00Z","v":7794,"vw":5.434468},{"c":5.425,"h":5.425,"l":5.415,"n":89,"o":5.42,"t":"2026-10-22T15:10:00Z","v":5519,"vw":5.421487},{"c":5.435,"h":5.435,"l":5.43,"n":32,"o":5.43,"t":"2026-10-22T15:15:00Z","v":2236,"vw":5.430276},{"c":5.425,"h":5.425,"l":5.42,"n":41,"o":5.425,"t":"2026-10-22T15:25:00Z","v":2853,"vw":5.42204},{"c":5.43,"h":5.43,"l":5.425,"n":38,"o":5.425,"t":"2026-10-22T15:30:00Z","v":2767,"vw":5.428966},{"c":5.435,"h":5.435,"l":5.43,"n":5,"o":5.43,"t":"2026-10-22T15:35:00Z","v":510,"vw":5.431078},{"c":5.44,"h":5.445,"l":5.435,"n":25,"o":5.435,"t":"2026-10-22T15:40:00Z","v":1119,"vw":5.440334},{"c":5.45,"h":5.45,"l":5.44,"n":18,"o":5.44,"t":"2026-10-22T15:45:00Z","v":799,"vw":5.443007},{"c":5.46,"h":5.475,"l":5.455,"n":73,"o":5.455,"t":"2026-10-22T15:50:00Z","v":5764,"vw":5.462184},{"c":5.45,"h":5.45,"l":5.45,"n":10,"o":5.45,"t":"2026-10-22T15:55:00Z","v":233,"vw":5.45},{"c":5.455,"h":5.46,"l":5.455,"n":19,"o":5.46,"t":"2026-10-22T16:00:00Z","v":1335,"vw":5.459543},{"c":5.46,"h":5.46,"l":5.455,"n":74,"o":5.455,"t":"2026-10-22T16:05:00Z","v":3988,"vw":5.459035},{"c":5.45,"h":5.455,"l":5.45,"n":17,"o":5.455,"t":"2026-10-22T16:10:00Z","v":976,"vw":5.450556},{"c":5.45,"h":5.45,"l":5.45,"n":15,"o":5.45,"t":"2026-10-22T16:15:00Z","v":1157,"vw":5.45},{"c":5.465,"h":5.4653,"l":5.4501,"n":24,"o":5.4501,"t":"2026-10-22T16:20:00Z","v":2835,"vw":5.462117},{"c":5.465,"h":5.47,"l":5.46,"n":20,"o":5.46,"t":"2026-10-22T16:25:00Z","v":1194,"vw":5.464822},{"c":5.4613,"h":5.465,"l":5.4613,"n":8,"o":5.465,"t":"2026-10-22T16:30:00Z","v":1163,"vw":5.464607},{"c":5.465,"h":5.465,"l":5.465,"n":8,"o":5.465,"t":"2026-10-22T16:35:00Z","v":350,"vw":5.465},{"c":5.475,"h":5.475,"l":5.46,"n":22,"o":5.46,"t":"2026-10-22T16:40:00Z","v":1363,"vw":5.467652},{"c":5.475,"h":5.475,"l":5.475,"n":1,"o":5.475,"t":"2026-10-22T16:45:00Z","v":700,"vw":5.475},{"c":5.4728,"h":5.49,"l":5.4728,"n":96,"o":5.48,"t":"2026-10-22T16:50:00Z","v":10800,"vw":5.483398},{"c":5.49,"h":5.495,"l":5.48,"n":38,"o":5.48,"t":"2026-10-22T16:55:00Z","v":3130,"vw":5.485129},{"c":5.475,"h":5.49,"l":5.475,"n":42,"o":5.49,"t":"2026-10-22T17:00:00Z","v":12791,"vw":5.480118},{"c":5.47,"h":5.47,"l":5.465,"n":25,"o":5.47,"t":"2026-10-22T17:05:00Z","v":1742,"vw":5.468523},{"c":5.48,"h":5.48,"l":5.475,"n":12,"o":5.475,"t":"2026-10-22T17:10:00Z","v":277,"vw":5.477573},{"c":5.47,"h":5.47,"l":5.47,"n":15,"o":5.47,"t":"2026-10-22T17:15:00Z","v":1060,"vw":5.47},{"c":5.47,"h":5.47,"l":5.47,"n":16,"o":5.47,"t":"2026-10-22T17:20:00Z","v":1501,"vw":5.47},{"c":5.475,"h":5.475,"l":5.475,"n":7,"o":5.475,"t":"2026-10-22T17:25:00Z","v":572,"vw":5.475},{"c":5.47,"h":5.47,"l":5.47,"n":14,"o":5.47,"t":"2026-10-22T17:30:00Z","v":1083,"vw":5.47},{"c":5.475,"h":5.475,"l":5.475,"n":1,"o":5.475,"t":"2026-10-22T17:35:00Z","v":200,"vw":5.475},{"c":5.475,"h":5.475,"l":5.475,"n":6,"o":5.475,"t":"2026-10-22T17:40:00Z","v":1365,"vw":5.475},{"c":5.4748,"h":5.485,"l":5.4748,"n":48,"o":5.48,"t":"2026-10-22T17:45:00Z","v":4376,"vw":5.481351},{"c":5.47,"h":5.47,"l":5.47,"n":14,"o":5.47,"t":"2026-10-22T17:50:00Z","v":988,"vw":5.47},{"c":5.461,"h":5.47,"l":5.461,"n":38,"o":5.47,"t":"2026-10-22T17:55:00Z","v":3099,"vw":5.469323},{"c":5.455,"h":5.46,"l":5.455,"n":12,"o":5.46,"t":"2026-10-22T18:00:00Z","v":1512,"vw":5.455375},{"c":5.475,"h":5.475,"l":5.465,"n":17,"o":5.465,"t":"2026-10-22T18:05:00Z","v":555,"vw":5.47},{"c":5.475,"h":5.48,"l":5.475,"n":12,"o":5.48,"t":"2026-10-22T18:10:00Z","v":679,"vw":5.478},{"c":5.485,"h":5.485,"l":5.475,"n":25,"o":5.475,"t":"2026-10-22T18:15:00Z","v":1503,"vw":5.480862},{"c":5.49,"h":5.49,"l":5.48,"n":34,"o":5.49,"t":"2026-10-22T18:20:00Z","v":1342,"vw":5.487333},{"c":5.485,"h":5.49,"l":5.485,"n":13,"o":5.49,"t":"2026-10-22T18:25:00Z","v":509,"vw":5.48625},{"c":5.475,"h":5.485,"l":5.475,"n":30,"o":5.48,"t":"2026-10-22T18:30:00Z","v":3584,"vw":5.477322},{"c":5.485,"h":5.4889,"l":5.48,"n":27,"o":5.48,"t":"2026-10-22T18:35:00Z","v":2846,"vw":5.483341},{"c":5.485,"h":5.495,"l":5.485,"n":57,"o":5.49,"t":"2026-10-22T18:45:00Z","v":5810,"vw":5.490208},{"c":5.485,"h":5.49,"l":5.485,"n":28,"o":5.49,"t":"2026-10-22T18:50:00Z","v":1336,"vw":5.486562},{"c":5.4888,"h":5.4888,"l":5.48,"n":43,"o":5.48,"t":"2026-10-22T18:55:00Z","v":2476,"vw":5.480844},{"c":5.5,"h":5.5,"l":5.485,"n":57,"o":5.485,"t":"2026-10-22T19:00:00Z","v":3739,"vw":5.492216},{"c":5.495,"h":5.5,"l":5.495,"n":36,"o":5.5,"t":"2026-10-22T19:05:00Z","v":2259,"vw":5.497549},{"c":5.495,"h":5.495,"l":5.491,"n":23,"o":5.491,"t":"2026-10-22T19:10:00Z","v":1038,"vw":5.492683},{"c":5.47,"h":5.49,"l":5.47,"n":48,"o":5.49,"t":"2026-10-22T19:15:00Z","v":3358,"vw":5.478843},{"c":5.4824,"h":5.485,"l":5.48,"n":35,"o":5.48,"t":"2026-10-22T19:20:00Z","v":1351,"vw":5.481776},{"c":5.475,"h":5.48,"l":5.475,"n":17,"o":5.48,"t":"2026-10-22T19:25:00Z","v":1220,"vw":5.479508},{"c":5.475,"h":5.48,"l":5.47,"n":52,"o":5.475,"t":"2026-10-22T19:30:00Z","v":2216,"vw":5.475475},{"c":5.465,"h":5.475,"l":5.465,"n":104,"o":5.475,"t":"2026-10-22T19:35:00Z","v":4962,"vw":5.469406},{"c":5.46,"h":5.465,"l":5.46,"n":74,"o":5.465,"t":"2026-10-22T19:40:00Z","v":1245,"vw":5.463125},{"c":5.455,"h":5.46,"l":5.44,"n":153,"o":5.46,"t":"2026-10-22T19:45:00Z","v":5411,"vw":5.450666},{"c":5.465,"h":5.475,"l":5.455,"n":114,"o":5.455,"t":"2026-10-22T19:50:00Z","v":9593,"vw":5.467181},{"c":5.455,"h":5.475,"l":5.445,"n":413,"o":5.47,"t":"2026-10-22T19:55:00Z","v":33505,"vw":5.455775},{"c":5.46,"h":5.46,"l":5.46,"n":8,"o":5.46,"t":"2026-10-22T20:00:00Z","v":34745,"vw":5.46},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-22T20:20:00Z","v":300,"vw":5.48},{"c":5.5266,"h":5.5266,"l":5.5266,"n":1,"o":5.5266,"t":"2026-10-22T20:40:00Z","v":1500,"vw":5.5266}],"history":[{"c":7.44,"h":7.57,"l":7.43,"n":2350,"o":7.57,"t":"2024-10-21T04:00:00Z","v":179618,"vw":7.487121},{"c":7.43,"h":7.49,"l":7.41,"n":2111,"o":7.45,"t":"2024-10-22T04:00:00Z","v":133356,"vw":7.445743},{"c":7.41,"h":7.495,"l":7.375,"n":2925,"o":7.42,"t":"2024-10-23T04:00:00Z","v":176184,"vw":7.433318},{"c":7.37,"h":7.5,"l":7.3501,"n":1840,"o":7.44,"t":"2024-10-24T04:00:00Z","v":98677,"vw":7.386304},{"c":7.26,"h":7.45,"l":7.26,"n":1523,"o":7.44,"t":"2024-10-25T04:00:00Z","v":107245,"vw":7.349718},{"c":7.22,"h":7.33,"l":7.18,"n":1828,"o":7.33,"t":"2024-10-28T04:00:00Z","v":114126,"vw":7.23509},{"c":7.24,"h":7.255,"l":7.118,"n":1746,"o":7.22,"t":"2024-10-29T04:00:00Z","v":146694,"vw":7.217059},{"c":7.39,"h":7.4299,"l":7.22,"n":2341,"o":7.26,"t":"2024-10-30T04:00:00Z","v":167244,"vw":7.374674},{"c":7.29,"h":7.42,"l":7.28,"n":1775,"o":7.41,"t":"2024-10-31T04:00:00Z","v":136500,"vw":7.356189},{"c":7.19,"h":7.36,"l":7.16,"n":1790,"o":7.36,"t":"2024-11-01T04:00:00Z","v":154095,"vw":7.23432},{"c":7.13,"h":7.245,"l":7.13,"n":2942,"o":7.18,"t":"2024-11-04T05:00:00Z","v":179764,"vw":7.171606},{"c":6.92,"h":7.285,"l":6.705,"n":4520,"o":7.26,"t":"2024-11-05T05:00:00Z","v":535816,"vw":6.883582},{"c":6.84,"h":7.1,"l":6.7435,"n":4324,"o":6.98,"t":"2024-11-06T05:00:00Z","v":422052,"vw":6.852047},{"c":6.96,"h":7.035,"l":6.8598,"n":3003,"o":6.87,"t":"2024-11-07T05:00:00Z","v":282035,"vw":6.950084},{"c":7.11,"h":7.11,"l":6.93,"n":2545,"o":6.98,"t":"2024-11-08T05:00:00Z","v":220060,"vw":7.035942},{"c":7.04,"h":7.16,"l":7.01,"n":2662,"o":7.1,"t":"2024-11-11T05:00:00Z","v":213550,"vw":7.083004},{"c":6.85,"h":7.0322,"l":6.79,"n":2445,"o":7.01,"t":"2024-11-12T05:00:00Z","v":167846,"vw":6.874227},{"c":6.85,"h":6.926,"l":6.815,"n":2100,"o":6.87,"t":"2024-11-13T05:00:00Z","v":169455,"vw":6.8739},{"c":6.78,"h":6.885,"l":6.77,"n":2516,"o":6.88,"t":"2024-11-14T05:00:00Z","v":163275,"vw":6.823645},{"c":6.77,"h":6.81,"l":6.72,"n":2037,"o":6.81,"t":"2024-11-15T05:00:00Z","v":109892,"vw":6.770909},{"c":6.74,"h":6.76,"l":6.67,"n":2442,"o":6.76,"t":"2024-11-18T05:00:00Z","v":147614,"vw":6.725723},{"c":6.75,"h":6.762,"l":6.67,"n":2221,"o":6.69,"t":"2024-11-19T05:00:00Z","v":140173,"vw":6.735817},{"c":6.65,"h":6.755,"l":6.59,"n":2009,"o":6.75,"t":"2024-11-20T05:00:00Z","v":163426,"vw":6.653931},{"c":6.66,"h":6.74,"l":6.61,"n":2715,"o":6.68,"t":"2024-11-21T05:00:00Z","v":378688,"vw":6.677692},{"c":6.72,"h":6.73,"l":6.67,"n":2335,"o":6.7,"t":"2024-11-22T05:00:00Z","v":225750,"vw":6.694248},{"c":6.7,"h":6.845,"l":6.7,"n":2226,"o":6.75,"t":"2024-11-25T05:00:00Z","v":207792,"vw":6.749899},{"c":6.72,"h":6.72,"l":6.605,"n":2677,"o":6.7,"t":"2024-11-26T05:00:00Z","v":303059,"vw":6.66745},{"c":6.81,"h":6.83,"l":6.72,"n":1898,"o":6.72,"t":"2024-11-27T05:00:00Z","v":155671,"vw":6.804312},{"c":6.83,"h":6.8759,"l":6.8,"n":944,"o":6.8,"t":"2024-11-29T05:00:00Z","v":87989,"vw":6.837854},{"c":6.83,"h":6.89,"l":6.78,"n":2396,"o":6.81,"t":"2024-12-02T05:00:00Z","v":176015,"vw":6.838426},{"c":6.78,"h":6.89,"l":6.755,"n":1745,"o":6.85,"t":"2024-12-03T05:00:00Z","v":121037,"vw":6.788157},{"c":6.9,"h":6.94,"l":6.8,"n":2526,"o":6.82,"t":"2024-12-04T05:00:00Z","v":232796,"vw":6.888584},{"c":6.86,"h":6.935,"l":6.85,"n":2016,"o":6.89,"t":"2024-12-05T05:00:00Z","v":160046,"vw":6.892396},{"c":6.91,"h":6.985,"l":6.89,"n":1990,"o":6.91,"t":"2024-12-06T05:00:00Z","v":149168,"vw":6.929407},{"c":6.98,"h":7,"l":6.935,"n":1870,"o":6.97,"t":"2024-12-09T05:00:00Z","v":186884,"vw":6.973386},{"c":6.95,"h":7,"l":6.91,"n":2020,"o":6.94,"t":"2024-12-10T05:00:00Z","v":194188,"vw":6.961338},{"c":7.05,"h":7.075,"l":6.94,"n":2544,"o":7,"t":"2024-12-11T05:00:00Z","v":276887,"vw":7.01442},{"c":7.25,"h":7.295,"l":7.02,"n":2929,"o":7.02,"t":"2024-12-12T05:00:00Z","v":358231,"vw":7.207002},{"c":7.12,"h":7.32,"l":7.0494,"n":3340,"o":7.25,"t":"2024-12-13T05:00:00Z","v":365828,"vw":7.186491},{"c":7.23,"h":7.25,"l":7.11,"n":2466,"o":7.13,"t":"2024-12-16T05:00:00Z","v":178280,"vw":7.20553},{"c":7.13,"h":7.27,"l":7.125,"n":2840,"o":7.18,"t":"2024-12-17T05:00:00Z","v":208264,"vw":7.187268},{"c":6.95,"h":7.31,"l":6.93,"n":3724,"o":7.18,"t":"2024-12-18T05:00:00Z","v":336314,"vw":7.120634},{"c":7.09,"h":7.19,"l":7.02,"n":5330,"o":7.02,"t":"2024-12-19T05:00:00Z","v":484236,"vw":7.117254},{"c":7.02,"h":7.27,"l":7,"n":5971,"o":7,"t":"2024-12-20T05:00:00Z","v":1527395,"vw":7.083463},{"c":7.12,"h":7.21,"l":7.02,"n":4253,"o":7.03,"t":"2024-12-23T05:00:00Z","v":381515,"vw":7.135066},{"c":7.15,"h":7.1654,"l":7.085,"n":1257,"o":7.14,"t":"2024-12-24T05:00:00Z","v":87022,"vw":7.132311},{"c":7.09,"h":7.15,"l":7.055,"n":2221,"o":7.12,"t":"2024-12-26T05:00:00Z","v":155919,"vw":7.092826},{"c":6.97,"h":7.09,"l":6.955,"n":3285,"o":7.06,"t":"2024-12-27T05:00:00Z","v":290221,"vw":6.99497},{"c":6.84,"h":6.97,"l":6.7699,"n":3369,"o":6.97,"t":"2024-12-30T05:00:00Z","v":417305,"vw":6.834045},{"c":6.65,"h":6.77,"l":6.63,"n":4045,"o":6.67,"t":"2024-12-31T05:00:00Z","v":508349,"vw":6.6747},{"c":6.69,"h":6.8,"l":6.65,"n":3235,"o":6.7,"t":"2025-01-02T05:00:00Z","v":429659,"vw":6.719917},{"c":6.81,"h":6.84,"l":6.74,"n":3517,"o":6.74,"t":"2025-01-03T05:00:00Z","v":439732,"vw":6.790902},{"c":6.65,"h":6.85,"l":6.63,"n":3137,"o":6.85,"t":"2025-01-06T05:00:00Z","v":286371,"vw":6.725631},{"c":6.49,"h":6.7,"l":6.465,"n":3605,"o":6.7,"t":"2025-01-07T05:00:00Z","v":328469,"vw":6.522272},{"c":6.49,"h":6.56,"l":6.405,"n":2717,"o":6.48,"t":"2025-01-08T05:00:00Z","v":258618,"vw":6.469681},{"c":6.16,"h":6.42,"l":6.15,"n":3507,"o":6.41,"t":"2025-01-10T05:00:00Z","v":420310,"vw":6.257095},{"c":6.21,"h":6.21,"l":6.02,"n":4159,"o":6.14,"t":"2025-01-13T05:00:00Z","v":287091,"vw":6.112909},{"c":6.3,"h":6.33,"l":6.24,"n":2472,"o":6.25,"t":"2025-01-14T05:00:00Z","v":200123,"vw":6.298864},{"c":6.47,"h":6.49,"l":6.394,"n":2137,"o":6.44,"t":"2025-01-15T05:00:00Z","v":283690,"vw":6.445868},{"c":6.53,"h":6.555,"l":6.46,"n":2807,"o":6.46,"t":"2025-01-16T05:00:00Z","v":200888,"vw":6.519206},{"c":6.53,"h":6.62,"l":6.5,"n":1879,"o":6.6,"t":"2025-01-17T05:00:00Z","v":212640,"vw":6.546431},{"c":6.58,"h":6.61,"l":6.545,"n":1687,"o":6.59,"t":"2025-01-21T05:00:00Z","v":164091,"vw":6.578275},{"c":6.43,"h":6.59,"l":6.43,"n":1792,"o":6.59,"t":"2025-01-22T05:00:00Z","v":186860,"vw":6.484752},{"c":6.54,"h":6.54,"l":6.44,"n":1972,"o":6.44,"t":"2025-01-23T05:00:00Z","v":212301,"vw":6.506552},{"c":6.5,"h":6.565,"l":6.45,"n":1955,"o":6.55,"t":"2025-01-24T05:00:00Z","v":248466,"vw":6.504866},{"c":6.61,"h":6.61,"l":6.46,"n":2329,"o":6.46,"t":"2025-01-27T05:00:00Z","v":263116,"vw":6.569045},{"c":6.59,"h":6.67,"l":6.59,"n":2024,"o":6.6,"t":"2025-01-28T05:00:00Z","v":197522,"vw":6.620502},{"c":6.59,"h":6.675,"l":6.55,"n":1858,"o":6.61,"t":"2025-01-29T05:00:00Z","v":157377,"vw":6.621043},{"c":6.76,"h":6.8,"l":6.65,"n":3046,"o":6.65,"t":"2025-01-30T05:00:00Z","v":272446,"vw":6.743228},{"c":6.87,"h":6.92,"l":6.78,"n":2886,"o":6.78,"t":"2025-01-31T05:00:00Z","v":269360,"vw":6.857364},{"c":6.86,"h":6.86,"l":6.7395,"n":3131,"o":6.75,"t":"2025-02-03T05:00:00Z","v":282103,"vw":6.805625},{"c":6.89,"h":6.92,"l":6.7593,"n":1819,"o":6.83,"t":"2025-02-04T05:00:00Z","v":153223,"vw":6.856538},{"c":6.94,"h":6.955,"l":6.9,"n":1572,"o":6.94,"t":"2025-02-05T05:00:00Z","v":143065,"vw":6.928098},{"c":7,"h":7.01,"l":6.9236,"n":1785,"o":6.98,"t":"2025-02-06T05:00:00Z","v":157665,"vw":6.975669},{"c":6.98,"h":7,"l":6.905,"n":1752,"o":7,"t":"2025-02-07T05:00:00Z","v":148751,"vw":6.955888},{"c":7.04,"h":7.05,"l":6.9001,"n":2670,"o":6.98,"t":"2025-02-10T05:00:00Z","v":194890,"vw":6.994828},{"c":7.04,"h":7.0592,"l":7,"n":1521,"o":7,"t":"2025-02-11T05:00:00Z","v":117192,"vw":7.03661},{"c":7.02,"h":7.04,"l":6.945,"n":1569,"o":7,"t":"2025-02-12T05:00:00Z","v":196167,"vw":6.995193},{"c":7.14,"h":7.14,"l":7.02,"n":1882,"o":7.06,"t":"2025-02-13T05:00:00Z","v":162351,"vw":7.10011},{"c":7.22,"h":7.23,"l":7.0601,"n":1560,"o":7.12,"t":"2025-02-14T05:00:00Z","v":144619,"vw":7.176343},{"c":7.36,"h":7.36,"l":7.2286,"n":2519,"o":7.23,"t":"2025-02-18T05:00:00Z","v":215596,"vw":7.299422},{"c":7.28,"h":7.338,"l":7.225,"n":1841,"o":7.3,"t":"2025-02-19T05:00:00Z","v":136443,"vw":7.277861},{"c":7.33,"h":7.345,"l":7.245,"n":2007,"o":7.28,"t":"2025-02-20T05:00:00Z","v":116538,"vw":7.295611},{"c":7.42,"h":7.4871,"l":7.3467,"n":1991,"o":7.37,"t":"2025-02-21T05:00:00Z","v":192426,"vw":7.416317},{"c":7.35,"h":7.45,"l":7.2393,"n":2697,"o":7.43,"t":"2025-02-24T05:00:00Z","v":222838,"vw":7.324048},{"c":7.42,"h":7.461,"l":7.3,"n":1977,"o":7.35,"t":"2025-02-25T05:00:00Z","v":161329,"vw":7.397277},{"c":7.43,"h":7.5,"l":7.39,"n":1698,"o":7.41,"t":"2025-02-26T05:00:00Z","v":140672,"vw":7.432922},{"c":7.49,"h":7.5,"l":7.4,"n":2110,"o":7.43,"t":"2025-02-27T05:00:00Z","v":175666,"vw":7.459856},{"c":7.57,"h":7.58,"l":7.41,"n":2141,"o":7.49,"t":"2025-02-28T05:00:00Z","v":219379,"vw":7.521582},{"c":7.69,"h":7.89,"l":7.52,"n":4000,"o":7.555,"t":"2025-03-03T05:00:00Z","v":432507,"vw":7.732406},{"c":7.5,"h":7.68,"l":7.47,"n":3255,"o":7.59,"t":"2025-03-04T05:00:00Z","v":261354,"vw":7.567438},{"c":7.55,"h":7.625,"l":7.465,"n":2887,"o":7.5,"t":"2025-03-05T05:00:00Z","v":238526,"vw":7.553814},{"c":7.46,"h":7.57,"l":7.42,"n":2341,"o":7.53,"t":"2025-03-06T05:00:00Z","v":183803,"vw":7.470294},{"c":7.49,"h":7.5571,"l":7.365,"n":2684,"o":7.46,"t":"2025-03-07T05:00:00Z","v":195550,"vw":7.449882},{"c":7.43,"h":7.66,"l":7.385,"n":3191,"o":7.49,"t":"2025-03-10T04:00:00Z","v":405000,"vw":7.511173},{"c":7.36,"h":7.45,"l":7.225,"n":3478,"o":7.45,"t":"2025-03-11T04:00:00Z","v":260423,"vw":7.352825},{"c":7.34,"h":7.4414,"l":7.235,"n":2012,"o":7.39,"t":"2025-03-12T04:00:00Z","v":156269,"vw":7.315062},{"c":7.33,"h":7.49,"l":7.31,"n":2153,"o":7.34,"t":"2025-03-13T04:00:00Z","v":155642,"vw":7.369249},{"c":7.47,"h":7.47,"l":7.37,"n":1441,"o":7.37,"t":"2025-03-14T04:00:00Z","v":99589,"vw":7.440601},{"c":7.51,"h":7.53,"l":7.44,"n":2063,"o":7.45,"t":"2025-03-17T04:00:00Z","v":246474,"vw":7.478265},{"c":7.74,"h":7.77,"l":7.57,"n":3053,"o":7.59,"t":"2025-03-18T04:00:00Z","v":426157,"vw":7.680962},{"c":7.79,"h":7.82,"l":7.715,"n":3150,"o":7.78,"t":"2025-03-19T04:00:00Z","v":279434,"vw":7.772198},{"c":7.85,"h":7.91,"l":7.77,"n":2368,"o":7.77,"t":"2025-03-20T04:00:00Z","v":269138,"vw":7.859057},{"c":7.67,"h":7.8697,"l":7.66,"n":2546,"o":7.82,"t":"2025-03-21T04:00:00Z","v":365645,"vw":7.739267},{"c":7.73,"h":7.87,"l":7.685,"n":2252,"o":7.77,"t":"2025-03-24T04:00:00Z","v":226585,"vw":7.734982},{"c":7.65,"h":7.78,"l":7.6,"n":2190,"o":7.7,"t":"2025-03-25T04:00:00Z","v":181892,"vw":7.664159},{"c":7.6,"h":7.7,"l":7.505,"n":1739,"o":7.7,"t":"2025-03-26T04:00:00Z","v":241620,"vw":7.592788},{"c":7.64,"h":7.675,"l":7.57,"n":1651,"o":7.6,"t":"2025-03-27T04:00:00Z","v":142213,"vw":7.629528},{"c":7.49,"h":7.65,"l":7.42,"n":2401,"o":7.65,"t":"2025-03-28T04:00:00Z","v":274433,"vw":7.486378},{"c":7.3,"h":7.345,"l":7.21,"n":2343,"o":7.28,"t":"2025-03-31T04:00:00Z","v":231254,"vw":7.294554},{"c":7.3,"h":7.395,"l":7.2527,"n":1437,"o":7.29,"t":"2025-04-01T04:00:00Z","v":124096,"vw":7.323303},{"c":7.19,"h":7.26,"l":7.13,"n":2345,"o":7.24,"t":"2025-04-02T04:00:00Z","v":192295,"vw":7.182214},{"c":7.04,"h":7.1099,"l":6.98,"n":2768,"o":7.02,"t":"2025-04-03T04:00:00Z","v":195604,"vw":7.047615},{"c":6.7,"h":6.95,"l":6.59,"n":3583,"o":6.935,"t":"2025-04-04T04:00:00Z","v":334952,"vw":6.732993},{"c":6.25,"h":6.69,"l":6.16,"n":5220,"o":6.35,"t":"2025-04-07T04:00:00Z","v":520229,"vw":6.318403},{"c":6.09,"h":6.5,"l":6.03,"n":4400,"o":6.46,"t":"2025-04-08T04:00:00Z","v":365005,"vw":6.260451},{"c":6.39,"h":6.44,"l":5.715,"n":6550,"o":6.02,"t":"2025-04-09T04:00:00Z","v":738862,"vw":6.079494},{"c":5.9,"h":6.335,"l":5.755,"n":4243,"o":6.32,"t":"2025-04-10T04:00:00Z","v":375586,"vw":5.937516},{"c":5.8,"h":5.9,"l":5.625,"n":4160,"o":5.85,"t":"2025-04-11T04:00:00Z","v":315267,"vw":5.762696},{"c":6.02,"h":6.08,"l":5.83,"n":4481,"o":5.91,"t":"2025-04-14T04:00:00Z","v":305541,"vw":5.977923},{"c":6.13,"h":6.24,"l":6.04,"n":2523,"o":6.04,"t":"2025-04-15T04:00:00Z","v":243101,"vw":6.153754},{"c":6.13,"h":6.175,"l":6.085,"n":2489,"o":6.12,"t":"2025-04-16T04:00:00Z","v":286893,"vw":6.143109},{"c":6.28,"h":6.3,"l":6.12,"n":2144,"o":6.12,"t":"2025-04-17T04:00:00Z","v":227587,"vw":6.247318},{"c":6.1,"h":6.24,"l":6.03,"n":2240,"o":6.24,"t":"2025-04-21T04:00:00Z","v":172523,"vw":6.086881},{"c":6.41,"h":6.41,"l":6.19,"n":2714,"o":6.19,"t":"2025-04-22T04:00:00Z","v":169317,"vw":6.337976},{"c":6.34,"h":6.61,"l":6.29,"n":3545,"o":6.51,"t":"2025-04-23T04:00:00Z","v":347551,"vw":6.425952},{"c":6.26,"h":6.3799,"l":6.23,"n":2972,"o":6.33,"t":"2025-04-24T04:00:00Z","v":304115,"vw":6.263285},{"c":6.31,"h":6.32,"l":6.12,"n":2734,"o":6.23,"t":"2025-04-25T04:00:00Z","v":323636,"vw":6.224758},{"c":6.44,"h":6.495,"l":6.31,"n":2047,"o":6.33,"t":"2025-04-28T04:00:00Z","v":191970,"vw":6.423288},{"c":6.56,"h":6.59,"l":6.371,"n":2497,"o":6.43,"t":"2025-04-29T04:00:00Z","v":259868,"vw":6.519845},{"c":6.53,"h":6.56,"l":6.37,"n":2082,"o":6.49,"t":"2025-04-30T04:00:00Z","v":216854,"vw":6.496863},{"c":6.53,"h":6.625,"l":6.48,"n":2331,"o":6.57,"t":"2025-05-01T04:00:00Z","v":199786,"vw":6.558793},{"c":6.65,"h":6.665,"l":6.53,"n":2176,"o":6.59,"t":"2025-05-02T04:00:00Z","v":186597,"vw":6.63845},{"c":6.63,"h":6.685,"l":6.57,"n":1791,"o":6.63,"t":"2025-05-05T04:00:00Z","v":155841,"vw":6.635332},{"c":6.45,"h":6.67,"l":6.33,"n":2611,"o":6.45,"t":"2025-05-06T04:00:00Z","v":248693,"vw":6.443816},{"c":6.77,"h":6.82,"l":6.5201,"n":2344,"o":6.58,"t":"2025-05-07T04:00:00Z","v":241637,"vw":6.737389},{"c":6.9,"h":6.92,"l":6.8,"n":2172,"o":6.8,"t":"2025-05-08T04:00:00Z","v":177145,"vw":6.883911},{"c":6.83,"h":6.93,"l":6.77,"n":2244,"o":6.93,"t":"2025-05-09T04:00:00Z","v":156379,"vw":6.826334},{"c":6.9,"h":7,"l":6.875,"n":1848,"o":6.95,"t":"2025-05-12T04:00:00Z","v":162478,"vw":6.927977},{"c":7.05,"h":7.06,"l":6.9109,"n":2039,"o":6.92,"t":"2025-05-13T04:00:00Z","v":166007,"vw":6.988197},{"c":7.09,"h":7.17,"l":7.01,"n":1967,"o":7.07,"t":"2025-05-14T04:00:00Z","v":147736,"vw":7.093341},{"c":7.28,"h":7.315,"l":7.11,"n":2291,"o":7.12,"t":"2025-05-15T04:00:00Z","v":219396,"vw":7.238994},{"c":7.27,"h":7.4268,"l":7.215,"n":1896,"o":7.28,"t":"2025-05-16T04:00:00Z","v":145051,"vw":7.267363},{"c":7.25,"h":7.285,"l":6.98,"n":1834,"o":7.1,"t":"2025-05-19T04:00:00Z","v":135230,"vw":7.2006},{"c":7.28,"h":7.32,"l":7.22,"n":1393,"o":7.23,"t":"2025-05-20T04:00:00Z","v":104500,"vw":7.270648},{"c":6.96,"h":7.3499,"l":6.945,"n":1971,"o":7.24,"t":"2025-05-21T04:00:00Z","v":211080,"vw":7.087451},{"c":6.89,"h":7.005,"l":6.8105,"n":2190,"o":6.92,"t":"2025-05-22T04:00:00Z","v":166760,"vw":6.897919},{"c":6.86,"h":6.938,"l":6.81,"n":1917,"o":6.81,"t":"2025-05-23T04:00:00Z","v":110836,"vw":6.884826},{"c":6.99,"h":7.03,"l":6.875,"n":2141,"o":6.91,"t":"2025-05-27T04:00:00Z","v":168326,"vw":6.962946},{"c":6.95,"h":7.06,"l":6.95,"n":1828,"o":6.97,"t":"2025-05-28T04:00:00Z","v":101491,"vw":6.989231},{"c":7.03,"h":7.045,"l":6.96,"n":1622,"o":6.98,"t":"2025-05-29T04:00:00Z","v":93815,"vw":7.010661},{"c":6.96,"h":7.03,"l":6.96,"n":2034,"o":7.03,"t":"2025-05-30T04:00:00Z","v":155131,"vw":6.996257},{"c":7.21,"h":7.21,"l":6.93,"n":3208,"o":6.95,"t":"2025-06-02T04:00:00Z","v":484013,"vw":7.12615},{"c":7.55,"h":7.65,"l":7.15,"n":3785,"o":7.19,"t":"2025-06-03T04:00:00Z","v":727804,"vw":7.48794},{"c":7.24,"h":7.539,"l":7.18,"n":2644,"o":7.52,"t":"2025-06-04T04:00:00Z","v":182209,"vw":7.285372},{"c":7.33,"h":7.37,"l":7.21,"n":2483,"o":7.25,"t":"2025-06-05T04:00:00Z","v":140114,"vw":7.328395},{"c":7.41,"h":7.42,"l":7.31,"n":1874,"o":7.38,"t":"2025-06-06T04:00:00Z","v":147617,"vw":7.373795},{"c":7.38,"h":7.5,"l":7.36,"n":1637,"o":7.42,"t":"2025-06-09T04:00:00Z","v":127423,"vw":7.399436},{"c":7.46,"h":7.485,"l":7.392,"n":1993,"o":7.4,"t":"2025-06-10T04:00:00Z","v":179309,"vw":7.44517},{"c":7.32,"h":7.5089,"l":7.25,"n":3941,"o":7.49,"t":"2025-06-11T04:00:00Z","v":316297,"vw":7.396095},{"c":7.42,"h":7.43,"l":7.28,"n":2407,"o":7.32,"t":"2025-06-12T04:00:00Z","v":124291,"vw":7.376629},{"c":7.26,"h":7.425,"l":7.25,"n":1805,"o":7.38,"t":"2025-06-13T04:00:00Z","v":128922,"vw":7.318228},{"c":7.25,"h":7.4,"l":7.2,"n":1158,"o":7.31,"t":"2025-06-16T04:00:00Z","v":152335,"vw":7.283478},{"c":7.13,"h":7.24,"l":7.12,"n":2050,"o":7.21,"t":"2025-06-17T04:00:00Z","v":176830,"vw":7.17325},{"c":7.43,"h":7.4604,"l":7.215,"n":2015,"o":7.22,"t":"2025-06-18T04:00:00Z","v":175140,"vw":7.374472},{"c":7.55,"h":7.56,"l":7.44,"n":3322,"o":7.48,"t":"2025-06-20T04:00:00Z","v":415397,"vw":7.52066},{"c":7.74,"h":7.74,"l":7.4775,"n":2442,"o":7.52,"t":"2025-06-23T04:00:00Z","v":233802,"vw":7.630317},{"c":7.76,"h":7.8258,"l":7.69,"n":2797,"o":7.73,"t":"2025-06-24T04:00:00Z","v":331434,"vw":7.759972},{"c":7.68,"h":7.775,"l":7.54,"n":1894,"o":7.77,"t":"2025-06-25T04:00:00Z","v":247457,"vw":7.674545},{"c":7.82,"h":7.82,"l":7.66,"n":1575,"o":7.7,"t":"2025-06-26T04:00:00Z","v":128245,"vw":7.750097},{"c":7.95,"h":7.95,"l":7.78,"n":3307,"o":7.84,"t":"2025-06-27T04:00:00Z","v":700578,"vw":7.911197},{"c":7.55,"h":7.79,"l":7.42,"n":3141,"o":7.79,"t":"2025-06-30T04:00:00Z","v":325404,"vw":7.533555},{"c":7.67,"h":7.79,"l":7.5133,"n":2133,"o":7.53,"t":"2025-07-01T04:00:00Z","v":156811,"vw":7.684027},{"c":7.79,"h":7.9001,"l":7.73,"n":2293,"o":7.73,"t":"2025-07-02T04:00:00Z","v":188038,"vw":7.824326},{"c":7.8,"h":7.85,"l":7.73,"n":1293,"o":7.8,"t":"2025-07-03T04:00:00Z","v":107352,"vw":7.781521},{"c":7.59,"h":7.77,"l":7.56,"n":2712,"o":7.77,"t":"2025-07-07T04:00:00Z","v":187138,"vw":7.653398},{"c":7.65,"h":7.745,"l":7.55,"n":1789,"o":7.55,"t":"2025-07-08T04:00:00Z","v":141692,"vw":7.652258},{"c":7.69,"h":7.75,"l":7.61,"n":1357,"o":7.7,"t":"2025-07-09T04:00:00Z","v":92152,"vw":7.672488},{"c":7.68,"h":7.69,"l":7.5912,"n":1632,"o":7.67,"t":"2025-07-10T04:00:00Z","v":139429,"vw":7.64428},{"c":7.62,"h":7.66,"l":7.53,"n":1674,"o":7.65,"t":"2025-07-11T04:00:00Z","v":146414,"vw":7.61211},{"c":7.67,"h":7.67,"l":7.5801,"n":1462,"o":7.6,"t":"2025-07-14T04:00:00Z","v":110675,"vw":7.631429},{"c":7.69,"h":7.74,"l":7.67,"n":1771,"o":7.68,"t":"2025-07-15T04:00:00Z","v":152977,"vw":7.697403},{"c":7.78,"h":7.78,"l":7.64,"n":1475,"o":7.72,"t":"2025-07-16T04:00:00Z","v":120489,"vw":7.732765},{"c":7.69,"h":7.84,"l":7.69,"n":1704,"o":7.76,"t":"2025-07-17T04:00:00Z","v":161336,"vw":7.754491},{"c":7.63,"h":7.75,"l":7.5801,"n":1490,"o":7.74,"t":"2025-07-18T04:00:00Z","v":110688,"vw":7.647164},{"c":7.79,"h":7.8,"l":7.66,"n":1422,"o":7.66,"t":"2025-07-21T04:00:00Z","v":134418,"vw":7.746824},{"c":7.78,"h":7.89,"l":7.72,"n":2415,"o":7.8,"t":"2025-07-22T04:00:00Z","v":240357,"vw":7.818101},{"c":7.8,"h":7.8849,"l":7.75,"n":1682,"o":7.79,"t":"2025-07-23T04:00:00Z","v":181751,"vw":7.801467},{"c":7.74,"h":7.834,"l":7.73,"n":2066,"o":7.81,"t":"2025-07-24T04:00:00Z","v":180794,"vw":7.785577},{"c":7.79,"h":7.8,"l":7.685,"n":1090,"o":7.75,"t":"2025-07-25T04:00:00Z","v":90539,"vw":7.739774},{"c":7.75,"h":7.83,"l":7.709,"n":1429,"o":7.81,"t":"2025-07-28T04:00:00Z","v":120823,"vw":7.756627},{"c":7.77,"h":7.815,"l":7.73,"n":1351,"o":7.79,"t":"2025-07-29T04:00:00Z","v":115357,"vw":7.76804},{"c":7.68,"h":7.82,"l":7.635,"n":2175,"o":7.81,"t":"2025-07-30T04:00:00Z","v":167148,"vw":7.733483},{"c":7.56,"h":7.66,"l":7.525,"n":1859,"o":7.65,"t":"2025-07-31T04:00:00Z","v":175328,"vw":7.590018},{"c":6.97,"h":7.48,"l":6.91,"n":6314,"o":7.39,"t":"2025-08-01T04:00:00Z","v":631581,"vw":7.062333},{"c":7.03,"h":7.18,"l":6.98,"n":3290,"o":7.05,"t":"2025-08-04T04:00:00Z","v":287223,"vw":7.055608},{"c":6.96,"h":7.05,"l":6.86,"n":2472,"o":7.01,"t":"2025-08-05T04:00:00Z","v":214547,"vw":6.944485},{"c":7.25,"h":7.3,"l":6.96,"n":2902,"o":7.03,"t":"2025-08-06T04:00:00Z","v":328133,"vw":7.201297},{"c":7.35,"h":7.4059,"l":7.275,"n":2024,"o":7.34,"t":"2025-08-07T04:00:00Z","v":201085,"vw":7.34032},{"c":7.4,"h":7.4675,"l":7.335,"n":2325,"o":7.39,"t":"2025-08-08T04:00:00Z","v":186583,"vw":7.409798},{"c":7.42,"h":7.5,"l":7.34,"n":2536,"o":7.44,"t":"2025-08-11T04:00:00Z","v":221606,"vw":7.396263},{"c":7.4,"h":7.51,"l":7.36,"n":2724,"o":7.45,"t":"2025-08-12T04:00:00Z","v":253892,"vw":7.41816},{"c":7.73,"h":7.75,"l":7.39,"n":2727,"o":7.4,"t":"2025-08-13T04:00:00Z","v":277274,"vw":7.594753},{"c":7.5,"h":7.7027,"l":7.47,"n":2226,"o":7.68,"t":"2025-08-14T04:00:00Z","v":167159,"vw":7.549296},{"c":7.38,"h":7.5774,"l":7.37,"n":2242,"o":7.55,"t":"2025-08-15T04:00:00Z","v":279642,"vw":7.419591},{"c":7.28,"h":7.425,"l":7.26,"n":1666,"o":7.36,"t":"2025-08-18T04:00:00Z","v":144392,"vw":7.343149},{"c":7.34,"h":7.38,"l":7.2883,"n":1544,"o":7.3,"t":"2025-08-19T04:00:00Z","v":122041,"vw":7.331708},{"c":7.38,"h":7.426,"l":7.29,"n":2314,"o":7.3,"t":"2025-08-20T04:00:00Z","v":173200,"vw":7.371428},{"c":7.26,"h":7.36,"l":7.24,"n":2411,"o":7.36,"t":"2025-08-21T04:00:00Z","v":243339,"vw":7.288493},{"c":7.46,"h":7.5362,"l":7.28,"n":2577,"o":7.28,"t":"2025-08-22T04:00:00Z","v":201453,"vw":7.466973},{"c":7.37,"h":7.46,"l":7.37,"n":1637,"o":7.46,"t":"2025-08-25T04:00:00Z","v":103049,"vw":7.41802},{"c":7.5,"h":7.53,"l":7.39,"n":1515,"o":7.39,"t":"2025-08-26T04:00:00Z","v":144456,"vw":7.464881},{"c":7.47,"h":7.55,"l":7.45,"n":1646,"o":7.48,"t":"2025-08-27T04:00:00Z","v":91385,"vw":7.489411},{"c":7.49,"h":7.51,"l":7.4003,"n":1269,"o":7.49,"t":"2025-08-28T04:00:00Z","v":87592,"vw":7.462835},{"c":7.56,"h":7.58,"l":7.46,"n":1444,"o":7.46,"t":"2025-08-29T04:00:00Z","v":109406,"vw":7.528826},{"c":7.49,"h":7.55,"l":7.45,"n":1632,"o":7.45,"t":"2025-09-02T04:00:00Z","v":118088,"vw":7.493208},{"c":7.73,"h":7.74,"l":7.49,"n":2010,"o":7.5,"t":"2025-09-03T04:00:00Z","v":275030,"vw":7.634819},{"c":7.81,"h":7.82,"l":7.69,"n":2095,"o":7.73,"t":"2025-09-04T04:00:00Z","v":183171,"vw":7.755479},{"c":7.78,"h":7.8797,"l":7.74,"n":1796,"o":7.84,"t":"2025-09-05T04:00:00Z","v":196189,"vw":7.818003},{"c":7.81,"h":7.85,"l":7.78,"n":2390,"o":7.84,"t":"2025-09-08T04:00:00Z","v":138756,"vw":7.819271},{"c":7.75,"h":7.85,"l":7.73,"n":2059,"o":7.77,"t":"2025-09-09T04:00:00Z","v":164868,"vw":7.787798},{"c":7.71,"h":7.75,"l":7.615,"n":1806,"o":7.71,"t":"2025-09-10T04:00:00Z","v":164111,"vw":7.692677},{"c":7.78,"h":7.82,"l":7.7006,"n":1723,"o":7.72,"t":"2025-09-11T04:00:00Z","v":116177,"vw":7.769521},{"c":7.68,"h":7.8164,"l":7.68,"n":1562,"o":7.76,"t":"2025-09-12T04:00:00Z","v":104682,"vw":7.7201},{"c":7.8,"h":7.8093,"l":7.68,"n":1503,"o":7.73,"t":"2025-09-15T04:00:00Z","v":135878,"vw":7.741218},{"c":7.77,"h":7.81,"l":7.74,"n":1697,"o":7.8,"t":"2025-09-16T04:00:00Z","v":121533,"vw":7.77536},{"c":7.75,"h":7.9719,"l":7.75,"n":2901,"o":7.8,"t":"2025-09-17T04:00:00Z","v":214369,"vw":7.846027},{"c":7.85,"h":7.88,"l":7.7249,"n":1948,"o":7.84,"t":"2025-09-18T04:00:00Z","v":155011,"vw":7.826077},{"c":7.81,"h":7.91,"l":7.77,"n":1819,"o":7.88,"t":"2025-09-19T04:00:00Z","v":287124,"vw":7.834479},{"c":7.71,"h":7.89,"l":7.71,"n":2950,"o":7.83,"t":"2025-09-22T04:00:00Z","v":248804,"vw":7.756961},{"c":7.77,"h":7.93,"l":7.72,"n":2797,"o":7.76,"t":"2025-09-23T04:00:00Z","v":188940,"vw":7.82741},{"c":7.82,"h":7.8999,"l":7.73,"n":3013,"o":7.78,"t":"2025-09-24T04:00:00Z","v":303689,"vw":7.817619},{"c":7.65,"h":7.8399,"l":7.61,"n":2391,"o":7.81,"t":"2025-09-25T04:00:00Z","v":256267,"vw":7.712676},{"c":7.57,"h":7.68,"l":7.54,"n":2637,"o":7.65,"t":"2025-09-26T04:00:00Z","v":216228,"vw":7.591099},{"c":7.57,"h":7.645,"l":7.46,"n":2043,"o":7.61,"t":"2025-09-29T04:00:00Z","v":197856,"vw":7.529286},{"c":7.24,"h":7.4076,"l":7.15,"n":2444,"o":7.39,"t":"2025-09-30T04:00:00Z","v":207083,"vw":7.238067},{"c":7.37,"h":7.435,"l":7.2,"n":2232,"o":7.2,"t":"2025-10-01T04:00:00Z","v":194984,"vw":7.335706},{"c":7.36,"h":7.4383,"l":7.2701,"n":2407,"o":7.37,"t":"2025-10-02T04:00:00Z","v":150867,"vw":7.345513},{"c":7.36,"h":7.47,"l":7.3206,"n":1958,"o":7.4,"t":"2025-10-03T04:00:00Z","v":134553,"vw":7.381675},{"c":7.21,"h":7.41,"l":7.18,"n":2297,"o":7.41,"t":"2025-10-06T04:00:00Z","v":188299,"vw":7.259599},{"c":7.11,"h":7.24,"l":7.11,"n":2346,"o":7.22,"t":"2025-10-07T04:00:00Z","v":147483,"vw":7.163489},{"c":7.19,"h":7.24,"l":7.09,"n":1680,"o":7.13,"t":"2025-10-08T04:00:00Z","v":137538,"vw":7.192457},{"c":7.04,"h":7.24,"l":6.97,"n":2498,"o":7.2,"t":"2025-10-09T04:00:00Z","v":244924,"vw":7.069577},{"c":6.95,"h":7.07,"l":6.92,"n":3983,"o":7.02,"t":"2025-10-10T04:00:00Z","v":322939,"vw":6.981415},{"c":7.08,"h":7.09,"l":6.95,"n":1675,"o":6.99,"t":"2025-10-13T04:00:00Z","v":142398,"vw":7.01509},{"c":7.18,"h":7.19,"l":7,"n":1722,"o":7,"t":"2025-10-14T04:00:00Z","v":143279,"vw":7.119043},{"c":7.2,"h":7.23,"l":7.15,"n":1937,"o":7.2,"t":"2025-10-15T04:00:00Z","v":98767,"vw":7.190969},{"c":7.05,"h":7.23,"l":6.98,"n":2572,"o":7.22,"t":"2025-10-16T04:00:00Z","v":269248,"vw":7.056037},{"c":7.04,"h":7.11,"l":7,"n":1757,"o":7.02,"t":"2025-10-17T04:00:00Z","v":119570,"vw":7.067192},{"c":7.22,"h":7.25,"l":7.0333,"n":1794,"o":7.09,"t":"2025-10-20T04:00:00Z","v":112080,"vw":7.157842},{"c":7.15,"h":7.26,"l":7.1,"n":1196,"o":7.26,"t":"2025-10-21T04:00:00Z","v":67676,"vw":7.149539},{"c":7.34,"h":7.38,"l":7.18,"n":1779,"o":7.18,"t":"2025-10-22T04:00:00Z","v":143960,"vw":7.298538},{"c":7.43,"h":7.43,"l":7.32,"n":1526,"o":7.38,"t":"2025-10-23T04:00:00Z","v":130386,"vw":7.386729},{"c":7.31,"h":7.49,"l":7.3,"n":1631,"o":7.44,"t":"2025-10-24T04:00:00Z","v":153800,"vw":7.387561},{"c":7.29,"h":7.39,"l":7.2701,"n":1660,"o":7.34,"t":"2025-10-27T04:00:00Z","v":130254,"vw":7.323265},{"c":7.2,"h":7.3609,"l":7.17,"n":2121,"o":7.27,"t":"2025-10-28T04:00:00Z","v":123190,"vw":7.208981},{"c":7.06,"h":7.26,"l":7.03,"n":2464,"o":7.15,"t":"2025-10-29T04:00:00Z","v":228525,"vw":7.095887},{"c":7.07,"h":7.14,"l":7,"n":2948,"o":7.03,"t":"2025-10-30T04:00:00Z","v":171966,"vw":7.064034},{"c":7.14,"h":7.21,"l":7.02,"n":2068,"o":7.1,"t":"2025-10-31T04:00:00Z","v":131398,"vw":7.14566},{"c":7.15,"h":7.22,"l":7.11,"n":2953,"o":7.2,"t":"2025-11-03T05:00:00Z","v":162895,"vw":7.172381},{"c":7.63,"h":7.7,"l":7.36,"n":4309,"o":7.5,"t":"2025-11-04T05:00:00Z","v":418480,"vw":7.597606},{"c":7.68,"h":7.75,"l":7.54,"n":2853,"o":7.65,"t":"2025-11-05T05:00:00Z","v":205200,"vw":7.643673},{"c":7.83,"h":7.85,"l":7.585,"n":2851,"o":7.65,"t":"2025-11-06T05:00:00Z","v":371141,"vw":7.793986},{"c":7.81,"h":7.83,"l":7.71,"n":2290,"o":7.82,"t":"2025-11-07T05:00:00Z","v":189236,"vw":7.764997},{"c":7.78,"h":7.8299,"l":7.75,"n":2141,"o":7.81,"t":"2025-11-10T05:00:00Z","v":141721,"vw":7.78322},{"c":7.9,"h":7.92,"l":7.78,"n":2229,"o":7.79,"t":"2025-11-11T05:00:00Z","v":212703,"vw":7.872907},{"c":7.82,"h":7.93,"l":7.76,"n":2153,"o":7.92,"t":"2025-11-12T05:00:00Z","v":138340,"vw":7.820977},{"c":7.79,"h":7.835,"l":7.76,"n":1935,"o":7.82,"t":"2025-11-13T05:00:00Z","v":126664,"vw":7.794773},{"c":7.78,"h":7.78,"l":7.65,"n":1282,"o":7.74,"t":"2025-11-14T05:00:00Z","v":82162,"vw":7.739227},{"c":7.72,"h":7.84,"l":7.697,"n":1967,"o":7.81,"t":"2025-11-17T05:00:00Z","v":115799,"vw":7.781342},{"c":7.67,"h":7.78,"l":7.67,"n":1779,"o":7.67,"t":"2025-11-18T05:00:00Z","v":114266,"vw":7.698872},{"c":7.67,"h":7.74,"l":7.65,"n":1975,"o":7.65,"t":"2025-11-19T05:00:00Z","v":82610,"vw":7.67829},{"c":7.69,"h":7.76,"l":7.64,"n":2227,"o":7.75,"t":"2025-11-20T05:00:00Z","v":99763,"vw":7.695965},{"c":7.88,"h":7.89,"l":7.665,"n":2351,"o":7.7,"t":"2025-11-21T05:00:00Z","v":215150,"vw":7.819511},{"c":7.88,"h":7.9,"l":7.76,"n":1838,"o":7.85,"t":"2025-11-24T05:00:00Z","v":180284,"vw":7.828091},{"c":8.1,"h":8.1,"l":7.85,"n":2874,"o":7.88,"t":"2025-11-25T05:00:00Z","v":349165,"vw":7.999228},{"c":8.15,"h":8.22,"l":8.08,"n":2731,"o":8.09,"t":"2025-11-26T05:00:00Z","v":209336,"vw":8.161375},{"c":8.18,"h":8.21,"l":8.13,"n":1362,"o":8.14,"t":"2025-11-28T05:00:00Z","v":63059,"vw":8.169078},{"c":8.34,"h":8.34,"l":8.13,"n":3317,"o":8.17,"t":"2025-12-01T05:00:00Z","v":244908,"vw":8.271746},{"c":8.22,"h":8.365,"l":8.22,"n":2005,"o":8.35,"t":"2025-12-02T05:00:00Z","v":96209,"vw":8.278352},{"c":8.37,"h":8.37,"l":8.24,"n":2061,"o":8.29,"t":"2025-12-03T05:00:00Z","v":140535,"vw":8.330463},{"c":8.26,"h":8.37,"l":8.22,"n":1279,"o":8.37,"t":"2025-12-04T05:00:00Z","v":90433,"vw":8.279439},{"c":8.32,"h":8.3699,"l":8.25,"n":1375,"o":8.26,"t":"2025-12-05T05:00:00Z","v":78696,"vw":8.329549},{"c":8.24,"h":8.35,"l":8.2109,"n":2049,"o":8.35,"t":"2025-12-08T05:00:00Z","v":147342,"vw":8.282357},{"c":8.24,"h":8.33,"l":8.21,"n":1455,"o":8.26,"t":"2025-12-09T05:00:00Z","v":88800,"vw":8.249496},{"c":8.39,"h":8.43,"l":8.26,"n":2345,"o":8.27,"t":"2025-12-10T05:00:00Z","v":174191,"vw":8.363876},{"c":8.41,"h":8.45,"l":8.37,"n":2534,"o":8.42,"t":"2025-12-11T05:00:00Z","v":201216,"vw":8.41441},{"c":8.41,"h":8.49,"l":8.35,"n":2268,"o":8.42,"t":"2025-12-12T05:00:00Z","v":182379,"vw":8.437187},{"c":8.43,"h":8.4931,"l":8.32,"n":3016,"o":8.48,"t":"2025-12-15T05:00:00Z","v":284824,"vw":8.407759},{"c":8.57,"h":8.68,"l":8.48,"n":3328,"o":8.5,"t":"2025-12-16T05:00:00Z","v":422613,"vw":8.584705},{"c":8.69,"h":8.81,"l":8.54,"n":3393,"o":8.58,"t":"2025-12-17T05:00:00Z","v":369300,"vw":8.730863},{"c":8.9,"h":8.9,"l":8.72,"n":3260,"o":8.72,"t":"2025-12-18T05:00:00Z","v":336076,"vw":8.826925},{"c":8.81,"h":8.91,"l":8.81,"n":2169,"o":8.86,"t":"2025-12-19T05:00:00Z","v":285203,"vw":8.842946},{"c":9.06,"h":9.07,"l":8.8694,"n":2714,"o":8.95,"t":"2025-12-22T05:00:00Z","v":230097,"vw":8.995503},{"c":8.81,"h":9.05,"l":8.8,"n":2466,"o":9.04,"t":"2025-12-23T05:00:00Z","v":284262,"vw":8.905293},{"c":8.95,"h":8.9899,"l":8.85,"n":1519,"o":8.87,"t":"2025-12-24T05:00:00Z","v":154369,"vw":8.926451},{"c":8.83,"h":9.01,"l":8.8,"n":2045,"o":8.95,"t":"2025-12-26T05:00:00Z","v":170526,"vw":8.865762},{"c":8.88,"h":8.9,"l":8.77,"n":3385,"o":8.85,"t":"2025-12-29T05:00:00Z","v":225404,"vw":8.831537},{"c":8.81,"h":8.9,"l":8.785,"n":2608,"o":8.86,"t":"2025-12-30T05:00:00Z","v":216043,"vw":8.835799},{"c":8.52,"h":8.66,"l":8.51,"n":2084,"o":8.56,"t":"2025-12-31T05:00:00Z","v":160372,"vw":8.556134},{"c":8.56,"h":8.64,"l":8.39,"n":2427,"o":8.55,"t":"2026-01-02T05:00:00Z","v":207822,"vw":8.515252},{"c":8.55,"h":8.58,"l":8.38,"n":2992,"o":8.58,"t":"2026-01-05T05:00:00Z","v":221323,"vw":8.493834},{"c":8.49,"h":8.54,"l":8.29,"n":2904,"o":8.5,"t":"2026-01-06T05:00:00Z","v":223585,"vw":8.399002},{"c":8.43,"h":8.5,"l":8.34,"n":2418,"o":8.5,"t":"2026-01-07T05:00:00Z","v":160136,"vw":8.414074},{"c":8.66,"h":8.67,"l":8.36,"n":2100,"o":8.36,"t":"2026-01-08T05:00:00Z","v":126208,"vw":8.600116},{"c":8.79,"h":8.83,"l":8.64,"n":3628,"o":8.64,"t":"2026-01-09T05:00:00Z","v":216676,"vw":8.772442},{"c":8.86,"h":8.91,"l":8.67,"n":2176,"o":8.73,"t":"2026-01-12T05:00:00Z","v":193629,"vw":8.834449},{"c":8.82,"h":8.87,"l":8.74,"n":2192,"o":8.86,"t":"2026-01-13T05:00:00Z","v":178009,"vw":8.798677},{"c":8.93,"h":8.935,"l":8.76,"n":2206,"o":8.85,"t":"2026-01-14T05:00:00Z","v":118943,"vw":8.865988},{"c":9.21,"h":9.21,"l":8.89,"n":3135,"o":8.93,"t":"2026-01-15T05:00:00Z","v":287135,"vw":9.076029},{"c":9.21,"h":9.27,"l":9.1101,"n":3254,"o":9.19,"t":"2026-01-16T05:00:00Z","v":298432,"vw":9.204032},{"c":8.89,"h":9.1398,"l":8.85,"n":3024,"o":9.1,"t":"2026-01-20T05:00:00Z","v":181817,"vw":8.931442},{"c":8.9,"h":9.1586,"l":8.76,"n":3218,"o":8.96,"t":"2026-01-21T05:00:00Z","v":151113,"vw":8.858939},{"c":8.94,"h":9.0655,"l":8.925,"n":1689,"o":8.97,"t":"2026-01-22T05:00:00Z","v":113952,"vw":8.983313},{"c":8.85,"h":9.0511,"l":8.76,"n":1927,"o":8.95,"t":"2026-01-23T05:00:00Z","v":126058,"vw":8.850633},{"c":8.83,"h":8.87,"l":8.67,"n":2409,"o":8.84,"t":"2026-01-26T05:00:00Z","v":157979,"vw":8.78199},{"c":8.93,"h":8.955,"l":8.8,"n":2197,"o":8.8,"t":"2026-01-27T05:00:00Z","v":180103,"vw":8.897787},{"c":8.81,"h":8.99,"l":8.76,"n":2292,"o":8.93,"t":"2026-01-28T05:00:00Z","v":119315,"vw":8.818755},{"c":8.97,"h":8.98,"l":8.75,"n":2651,"o":8.87,"t":"2026-01-29T05:00:00Z","v":248301,"vw":8.814872},{"c":8.6,"h":9.09,"l":8.5451,"n":3957,"o":8.9,"t":"2026-01-30T05:00:00Z","v":277021,"vw":8.649247},{"c":8.71,"h":8.75,"l":8.5,"n":3144,"o":8.59,"t":"2026-02-02T05:00:00Z","v":295620,"vw":8.700586},{"c":8.66,"h":8.9025,"l":8.5,"n":3086,"o":8.71,"t":"2026-02-03T05:00:00Z","v":168504,"vw":8.642293},{"c":8.61,"h":8.71,"l":8.58,"n":1596,"o":8.64,"t":"2026-02-04T05:00:00Z","v":87257,"vw":8.624572},{"c":8.48,"h":8.75,"l":8.47,"n":2261,"o":8.75,"t":"2026-02-05T05:00:00Z","v":140415,"vw":8.554069},{"c":8.48,"h":8.57,"l":8.35,"n":2775,"o":8.56,"t":"2026-02-06T05:00:00Z","v":227961,"vw":8.451309},{"c":8.36,"h":8.5,"l":8.23,"n":2213,"o":8.5,"t":"2026-02-09T05:00:00Z","v":205769,"vw":8.369918},{"c":8.42,"h":8.48,"l":8.33,"n":2184,"o":8.37,"t":"2026-02-10T05:00:00Z","v":125140,"vw":8.406025},{"c":8.44,"h":8.52,"l":8.355,"n":2891,"o":8.43,"t":"2026-02-11T05:00:00Z","v":180048,"vw":8.430711},{"c":8.41,"h":8.54,"l":8.3586,"n":2234,"o":8.48,"t":"2026-02-12T05:00:00Z","v":131237,"vw":8.421242},{"c":8.64,"h":8.69,"l":8.32,"n":3545,"o":8.41,"t":"2026-02-13T05:00:00Z","v":310523,"vw":8.59858},{"c":8.53,"h":8.6865,"l":8.2839,"n":3020,"o":8.63,"t":"2026-02-17T05:00:00Z","v":211216,"vw":8.516037},{"c":8.39,"h":8.67,"l":8.24,"n":2971,"o":8.54,"t":"2026-02-18T05:00:00Z","v":1018664,"vw":8.263153},{"c":8.36,"h":8.45,"l":8.21,"n":2123,"o":8.26,"t":"2026-02-19T05:00:00Z","v":158483,"vw":8.337441},{"c":8.24,"h":8.36,"l":8.1,"n":2719,"o":8.36,"t":"2026-02-20T05:00:00Z","v":200910,"vw":8.23622},{"c":7.95,"h":8.27,"l":7.91,"n":3434,"o":8.17,"t":"2026-02-23T05:00:00Z","v":308889,"vw":8.030125},{"c":8.01,"h":8.02,"l":7.83,"n":3402,"o":7.97,"t":"2026-02-24T05:00:00Z","v":242862,"vw":7.952688},{"c":8.01,"h":8.1,"l":7.91,"n":4173,"o":8.01,"t":"2026-02-25T05:00:00Z","v":331698,"vw":8.002425},{"c":8.27,"h":8.29,"l":7.96,"n":3720,"o":8.02,"t":"2026-02-26T05:00:00Z","v":435885,"vw":8.150579},{"c":8.09,"h":8.26,"l":8.05,"n":2496,"o":8.18,"t":"2026-02-27T05:00:00Z","v":165658,"vw":8.12781},{"c":8.13,"h":8.27,"l":7.82,"n":6877,"o":7.91,"t":"2026-03-02T05:00:00Z","v":973460,"vw":8.095106},{"c":7.97,"h":8.13,"l":7.8,"n":3371,"o":8.03,"t":"2026-03-03T05:00:00Z","v":335104,"vw":7.92655},{"c":8.02,"h":8.03,"l":7.9,"n":2159,"o":7.99,"t":"2026-03-04T05:00:00Z","v":194001,"vw":7.985198},{"c":8,"h":8.06,"l":7.9183,"n":3042,"o":7.96,"t":"2026-03-05T05:00:00Z","v":241853,"vw":8.002766},{"c":7.89,"h":7.97,"l":7.7,"n":3240,"o":7.88,"t":"2026-03-06T05:00:00Z","v":224343,"vw":7.856286},{"c":7.77,"h":7.855,"l":7.52,"n":4965,"o":7.83,"t":"2026-03-09T04:00:00Z","v":498551,"vw":7.662221},{"c":7.87,"h":7.95,"l":7.71,"n":3048,"o":7.75,"t":"2026-03-10T04:00:00Z","v":281822,"vw":7.862408},{"c":7.78,"h":7.88,"l":7.52,"n":3899,"o":7.85,"t":"2026-03-11T04:00:00Z","v":920764,"vw":7.595392},{"c":7.43,"h":7.73,"l":7.4,"n":4874,"o":7.65,"t":"2026-03-12T04:00:00Z","v":535938,"vw":7.477914},{"c":7.44,"h":7.6,"l":7.42,"n":4496,"o":7.5,"t":"2026-03-13T04:00:00Z","v":378655,"vw":7.468944},{"c":7.62,"h":7.67,"l":7.4925,"n":3308,"o":7.51,"t":"2026-03-16T04:00:00Z","v":281878,"vw":7.612666},{"c":7.93,"h":8.02,"l":7.68,"n":4264,"o":7.79,"t":"2026-03-17T04:00:00Z","v":369670,"vw":7.924284},{"c":7.74,"h":7.905,"l":7.7,"n":3660,"o":7.88,"t":"2026-03-18T04:00:00Z","v":334858,"vw":7.789851},{"c":7.7,"h":7.79,"l":7.56,"n":3380,"o":7.68,"t":"2026-03-19T04:00:00Z","v":356111,"vw":7.663158},{"c":7.48,"h":7.77,"l":7.39,"n":4596,"o":7.77,"t":"2026-03-20T04:00:00Z","v":616523,"vw":7.480837},{"c":7.61,"h":7.7299,"l":7.49,"n":2691,"o":7.57,"t":"2026-03-23T04:00:00Z","v":219777,"vw":7.630241},{"c":7.42,"h":7.57,"l":7.4,"n":3430,"o":7.56,"t":"2026-03-24T04:00:00Z","v":265164,"vw":7.473131},{"c":7.58,"h":7.6903,"l":7.48,"n":3156,"o":7.59,"t":"2026-03-25T04:00:00Z","v":200053,"vw":7.564724},{"c":7.49,"h":7.56,"l":7.4201,"n":2952,"o":7.52,"t":"2026-03-26T04:00:00Z","v":195812,"vw":7.477306},{"c":7.3,"h":7.475,"l":7.24,"n":4328,"o":7.45,"t":"2026-03-27T04:00:00Z","v":356310,"vw":7.335954},{"c":7.4,"h":7.47,"l":7.25,"n":3920,"o":7.42,"t":"2026-03-30T04:00:00Z","v":290511,"vw":7.394332},{"c":7.31,"h":7.31,"l":7.09,"n":3115,"o":7.3,"t":"2026-03-31T04:00:00Z","v":250407,"vw":7.237596},{"c":7.26,"h":7.34,"l":7.21,"n":2943,"o":7.34,"t":"2026-04-01T04:00:00Z","v":188539,"vw":7.265808},{"c":7.46,"h":7.46,"l":7.14,"n":2961,"o":7.2,"t":"2026-04-02T04:00:00Z","v":203596,"vw":7.359719},{"c":7.49,"h":7.55,"l":7.39,"n":2517,"o":7.39,"t":"2026-04-06T04:00:00Z","v":235412,"vw":7.468131},{"c":7.55,"h":7.56,"l":7.46,"n":2366,"o":7.48,"t":"2026-04-07T04:00:00Z","v":160015,"vw":7.523297},{"c":7.78,"h":7.81,"l":7.68,"n":2637,"o":7.74,"t":"2026-04-08T04:00:00Z","v":200860,"vw":7.747422},{"c":7.95,"h":7.97,"l":7.6955,"n":2812,"o":7.73,"t":"2026-04-09T04:00:00Z","v":221314,"vw":7.914676},{"c":7.74,"h":7.935,"l":7.68,"n":2349,"o":7.91,"t":"2026-04-10T04:00:00Z","v":200782,"vw":7.752706},{"c":7.92,"h":7.93,"l":7.61,"n":2812,"o":7.66,"t":"2026-04-13T04:00:00Z","v":171505,"vw":7.820312},{"c":7.9,"h":7.96,"l":7.83,"n":2738,"o":7.9,"t":"2026-04-14T04:00:00Z","v":194068,"vw":7.887707},{"c":7.9,"h":7.93,"l":7.85,"n":1933,"o":7.89,"t":"2026-04-15T04:00:00Z","v":101076,"vw":7.886618},{"c":7.82,"h":7.92,"l":7.78,"n":2262,"o":7.89,"t":"2026-04-16T04:00:00Z","v":152087,"vw":7.823554},{"c":8.03,"h":8.0932,"l":7.82,"n":3470,"o":7.9,"t":"2026-04-17T04:00:00Z","v":260056,"vw":8.007357},{"c":7.96,"h":8.01,"l":7.89,"n":3756,"o":7.98,"t":"2026-04-20T04:00:00Z","v":225998,"vw":7.954224},{"c":7.92,"h":8.01,"l":7.8,"n":5224,"o":7.98,"t":"2026-04-21T04:00:00Z","v":358007,"vw":7.895256},{"c":8.08,"h":8.13,"l":7.92,"n":2848,"o":7.93,"t":"2026-04-22T04:00:00Z","v":170398,"vw":8.046554},{"c":8.06,"h":8.06,"l":7.96,"n":2179,"o":8.03,"t":"2026-04-23T04:00:00Z","v":144109,"vw":8.022429},{"c":8.11,"h":8.13,"l":7.915,"n":2864,"o":8.03,"t":"2026-04-24T04:00:00Z","v":183277,"vw":8.019013},{"c":8.18,"h":8.24,"l":8.06,"n":3597,"o":8.06,"t":"2026-04-27T04:00:00Z","v":240380,"vw":8.191117},{"c":8.19,"h":8.28,"l":8.1013,"n":3016,"o":8.2,"t":"2026-04-28T04:00:00Z","v":144509,"vw":8.213165},{"c":7.69,"h":8.03,"l":7.59,"n":7356,"o":8.03,"t":"2026-04-29T04:00:00Z","v":477450,"vw":7.729845},{"c":7.89,"h":8.07,"l":7.73,"n":4339,"o":7.73,"t":"2026-04-30T04:00:00Z","v":383819,"vw":7.922992},{"c":7.82,"h":8.08,"l":7.77,"n":2930,"o":7.87,"t":"2026-05-01T04:00:00Z","v":172804,"vw":7.853431},{"c":7.79,"h":7.9058,"l":7.719,"n":4677,"o":7.76,"t":"2026-05-04T04:00:00Z","v":236926,"vw":7.801359},{"c":7.92,"h":7.93,"l":7.8,"n":3329,"o":7.8,"t":"2026-05-05T04:00:00Z","v":179567,"vw":7.892351},{"c":7.89,"h":8,"l":7.88,"n":2795,"o":8,"t":"2026-05-06T04:00:00Z","v":185455,"vw":7.910567},{"c":7.86,"h":7.89,"l":7.735,"n":3149,"o":7.89,"t":"2026-05-07T04:00:00Z","v":219259,"vw":7.802225},{"c":7.99,"h":8,"l":7.855,"n":2575,"o":7.86,"t":"2026-05-08T04:00:00Z","v":129379,"vw":7.965699},{"c":7.74,"h":8,"l":7.735,"n":2352,"o":8,"t":"2026-05-11T04:00:00Z","v":165375,"vw":7.82454},{"c":7.78,"h":7.81,"l":7.65,"n":2721,"o":7.74,"t":"2026-05-12T04:00:00Z","v":174375,"vw":7.757529},{"c":7.71,"h":7.745,"l":7.65,"n":2615,"o":7.72,"t":"2026-05-13T04:00:00Z","v":166517,"vw":7.704114},{"c":7.72,"h":7.83,"l":7.7,"n":1991,"o":7.74,"t":"2026-05-14T04:00:00Z","v":104656,"vw":7.755434},{"c":7.48,"h":7.67,"l":7.46,"n":2417,"o":7.67,"t":"2026-05-15T04:00:00Z","v":144130,"vw":7.53653},{"c":7.46,"h":7.5499,"l":7.38,"n":2710,"o":7.49,"t":"2026-05-18T04:00:00Z","v":218198,"vw":7.462596},{"c":7.44,"h":7.44,"l":7.335,"n":3494,"o":7.41,"t":"2026-05-19T04:00:00Z","v":204786,"vw":7.411299},{"c":7.56,"h":7.58,"l":7.4026,"n":2955,"o":7.45,"t":"2026-05-20T04:00:00Z","v":172571,"vw":7.528474},{"c":7.63,"h":7.6493,"l":7.48,"n":1884,"o":7.52,"t":"2026-05-21T04:00:00Z","v":111465,"vw":7.579792},{"c":7.63,"h":7.68,"l":7.5653,"n":2410,"o":7.67,"t":"2026-05-22T04:00:00Z","v":150982,"vw":7.621361},{"c":7.76,"h":7.775,"l":7.645,"n":3007,"o":7.71,"t":"2026-05-26T04:00:00Z","v":164951,"vw":7.723031},{"c":7.84,"h":7.865,"l":7.74,"n":3258,"o":7.75,"t":"2026-05-27T04:00:00Z","v":141704,"vw":7.816009},{"c":7.79,"h":7.8599,"l":7.76,"n":2112,"o":7.81,"t":"2026-05-28T04:00:00Z","v":78638,"vw":7.809936},{"c":7.72,"h":7.85,"l":7.72,"n":1861,"o":7.78,"t":"2026-05-29T04:00:00Z","v":172964,"vw":7.767889},{"c":7.7,"h":7.76,"l":7.625,"n":2945,"o":7.7,"t":"2026-06-01T04:00:00Z","v":257084,"vw":7.695496},{"c":7.84,"h":7.87,"l":7.66,"n":4354,"o":7.67,"t":"2026-06-02T04:00:00Z","v":252310,"vw":7.82092},{"c":7.57,"h":7.81,"l":7.53,"n":3465,"o":7.78,"t":"2026-06-03T04:00:00Z","v":186525,"vw":7.606455},{"c":7.7,"h":7.7399,"l":7.64,"n":2649,"o":7.64,"t":"2026-06-04T04:00:00Z","v":129254,"vw":7.701397},{"c":7.68,"h":7.7391,"l":7.64,"n":2612,"o":7.69,"t":"2026-06-05T04:00:00Z","v":139060,"vw":7.686086},{"c":7.57,"h":7.8033,"l":7.56,"n":2352,"o":7.72,"t":"2026-06-08T04:00:00Z","v":107029,"vw":7.642911},{"c":7.83,"h":7.87,"l":7.61,"n":2699,"o":7.61,"t":"2026-06-09T04:00:00Z","v":131568,"vw":7.795765},{"c":7.74,"h":7.88,"l":7.73,"n":2744,"o":7.81,"t":"2026-06-10T04:00:00Z","v":156417,"vw":7.798734},{"c":7.75,"h":7.8,"l":7.66,"n":3145,"o":7.76,"t":"2026-06-11T04:00:00Z","v":171589,"vw":7.732911},{"c":7.81,"h":7.86,"l":7.7601,"n":1535,"o":7.77,"t":"2026-06-12T04:00:00Z","v":95561,"vw":7.817854},{"c":7.82,"h":7.98,"l":7.82,"n":3158,"o":7.88,"t":"2026-06-15T04:00:00Z","v":225377,"vw":7.89305},{"c":7.94,"h":7.94,"l":7.81,"n":2518,"o":7.88,"t":"2026-06-16T04:00:00Z","v":199280,"vw":7.901298},{"c":7.88,"h":8.325,"l":7.81,"n":5462,"o":8.05,"t":"2026-06-17T04:00:00Z","v":350197,"vw":8.019925},{"c":7.94,"h":8.0299,"l":7.86,"n":2812,"o":7.97,"t":"2026-06-18T04:00:00Z","v":295846,"vw":7.930069},{"c":7.82,"h":8.15,"l":7.82,"n":3888,"o":8.12,"t":"2026-06-22T04:00:00Z","v":285060,"vw":7.955463},{"c":8.01,"h":8.04,"l":7.78,"n":2257,"o":7.79,"t":"2026-06-23T04:00:00Z","v":142921,"vw":7.954017},{"c":8.08,"h":8.17,"l":7.99,"n":3315,"o":8.01,"t":"2026-06-24T04:00:00Z","v":204718,"vw":8.091492},{"c":8.07,"h":8.17,"l":8.02,"n":3742,"o":8.16,"t":"2026-06-25T04:00:00Z","v":121514,"vw":8.080927},{"c":8.09,"h":8.15,"l":8,"n":3731,"o":8,"t":"2026-06-26T04:00:00Z","v":625467,"vw":8.081501},{"c":8.06,"h":8.08,"l":7.89,"n":3321,"o":8.07,"t":"2026-06-29T04:00:00Z","v":264943,"vw":7.996865},{"c":7.92,"h":7.94,"l":7.75,"n":3025,"o":7.83,"t":"2026-06-30T04:00:00Z","v":177850,"vw":7.89165},{"c":7.85,"h":7.975,"l":7.825,"n":3009,"o":7.9,"t":"2026-07-01T04:00:00Z","v":148424,"vw":7.89156},{"c":7.68,"h":7.85,"l":7.62,"n":2618,"o":7.82,"t":"2026-07-02T04:00:00Z","v":154749,"vw":7.709994},{"c":7.75,"h":7.7782,"l":7.685,"n":2731,"o":7.7,"t":"2026-07-06T04:00:00Z","v":168389,"vw":7.727039},{"c":7.71,"h":7.79,"l":7.69,"n":2479,"o":7.75,"t":"2026-07-07T04:00:00Z","v":105479,"vw":7.739123},{"c":7.61,"h":7.82,"l":7.61,"n":2571,"o":7.68,"t":"2026-07-08T04:00:00Z","v":103126,"vw":7.665176},{"c":7.77,"h":7.77,"l":7.61,"n":2183,"o":7.64,"t":"2026-07-09T04:00:00Z","v":91922,"vw":7.74115},{"c":7.72,"h":7.78,"l":7.69,"n":2049,"o":7.76,"t":"2026-07-10T04:00:00Z","v":75689,"vw":7.732402},{"c":7.63,"h":7.75,"l":7.595,"n":2324,"o":7.75,"t":"2026-07-13T04:00:00Z","v":113762,"vw":7.636066},{"c":7.71,"h":7.77,"l":7.67,"n":2437,"o":7.7,"t":"2026-07-14T04:00:00Z","v":117770,"vw":7.727835},{"c":7.71,"h":7.82,"l":7.67,"n":2216,"o":7.73,"t":"2026-07-15T04:00:00Z","v":142258,"vw":7.738567},{"c":7.81,"h":7.81,"l":7.66,"n":2428,"o":7.66,"t":"2026-07-16T04:00:00Z","v":116420,"vw":7.758982},{"c":7.64,"h":7.79,"l":7.59,"n":3569,"o":7.74,"t":"2026-07-17T04:00:00Z","v":138781,"vw":7.664409},{"c":7.5,"h":7.68,"l":7.45,"n":3795,"o":7.66,"t":"2026-07-20T04:00:00Z","v":192180,"vw":7.522978},{"c":7.42,"h":7.54,"l":7.4088,"n":2648,"o":7.5,"t":"2026-07-21T04:00:00Z","v":124862,"vw":7.446588},{"c":7.4,"h":7.42,"l":7.28,"n":2791,"o":7.4,"t":"2026-07-22T04:00:00Z","v":148592,"vw":7.361571},{"c":7.26,"h":7.345,"l":7.22,"n":2616,"o":7.3,"t":"2026-07-23T04:00:00Z","v":145766,"vw":7.260954},{"c":7.23,"h":7.335,"l":7.22,"n":3087,"o":7.29,"t":"2026-07-24T04:00:00Z","v":167024,"vw":7.276478},{"c":7.32,"h":7.37,"l":7.25,"n":2372,"o":7.26,"t":"2026-07-27T04:00:00Z","v":114561,"vw":7.318929},{"c":7.24,"h":7.32,"l":7.21,"n":3755,"o":7.32,"t":"2026-07-28T04:00:00Z","v":167718,"vw":7.252525},{"c":7.16,"h":7.28,"l":7.15,"n":2742,"o":7.28,"t":"2026-07-29T04:00:00Z","v":112911,"vw":7.207063},{"c":7.09,"h":7.255,"l":7.0601,"n":2927,"o":7.16,"t":"2026-07-30T04:00:00Z","v":168478,"vw":7.104088},{"c":6.97,"h":7.23,"l":6.91,"n":5050,"o":7.17,"t":"2026-07-31T04:00:00Z","v":322777,"vw":7.011901},{"c":7.13,"h":7.225,"l":7.01,"n":2733,"o":7.01,"t":"2026-08-03T04:00:00Z","v":160927,"vw":7.145701},{"c":7.14,"h":7.22,"l":7.1,"n":3624,"o":7.12,"t":"2026-08-04T04:00:00Z","v":249743,"vw":7.142883},{"c":7.03,"h":7.11,"l":6.99,"n":2459,"o":7.11,"t":"2026-08-05T04:00:00Z","v":141316,"vw":7.032399},{"c":6.98,"h":7.055,"l":6.94,"n":2721,"o":7.01,"t":"2026-08-06T04:00:00Z","v":160276,"vw":7.002352},{"c":7.09,"h":7.1287,"l":6.99,"n":3904,"o":7,"t":"2026-08-07T04:00:00Z","v":409555,"vw":7.044534},{"c":6.32,"h":6.54,"l":5.93,"n":15487,"o":6.54,"t":"2026-08-10T04:00:00Z","v":1273938,"vw":6.202964},{"c":6.73,"h":6.82,"l":6.33,"n":8483,"o":6.34,"t":"2026-08-11T04:00:00Z","v":594405,"vw":6.668118},{"c":6.7,"h":6.77,"l":6.61,"n":5449,"o":6.7,"t":"2026-08-12T04:00:00Z","v":441988,"vw":6.693073},{"c":6.72,"h":6.805,"l":6.685,"n":4079,"o":6.79,"t":"2026-08-13T04:00:00Z","v":298238,"vw":6.729173},{"c":6.76,"h":6.79,"l":6.69,"n":3591,"o":6.73,"t":"2026-08-14T04:00:00Z","v":203616,"vw":6.747006},{"c":6.75,"h":6.79,"l":6.66,"n":2739,"o":6.75,"t":"2026-08-17T04:00:00Z","v":238326,"vw":6.712019},{"c":6.65,"h":6.78,"l":6.63,"n":2993,"o":6.78,"t":"2026-08-18T04:00:00Z","v":144390,"vw":6.702931},{"c":6.68,"h":6.775,"l":6.665,"n":2731,"o":6.7,"t":"2026-08-19T04:00:00Z","v":186516,"vw":6.722055},{"c":6.71,"h":6.71,"l":6.5316,"n":4471,"o":6.65,"t":"2026-08-20T04:00:00Z","v":326990,"vw":6.625734},{"c":6.71,"h":6.73,"l":6.66,"n":3635,"o":6.72,"t":"2026-08-21T04:00:00Z","v":205330,"vw":6.704376},{"c":6.73,"h":6.75,"l":6.65,"n":3247,"o":6.71,"t":"2026-08-24T04:00:00Z","v":187065,"vw":6.710528},{"c":6.72,"h":6.73,"l":6.65,"n":2562,"o":6.72,"t":"2026-08-25T04:00:00Z","v":237947,"vw":6.697881},{"c":6.64,"h":6.7703,"l":6.63,"n":3056,"o":6.74,"t":"2026-08-26T04:00:00Z","v":197534,"vw":6.662585},{"c":6.66,"h":6.72,"l":6.63,"n":2742,"o":6.65,"t":"2026-08-27T04:00:00Z","v":211187,"vw":6.677901},{"c":6.69,"h":6.74,"l":6.65,"n":2739,"o":6.7,"t":"2026-08-28T04:00:00Z","v":227313,"vw":6.687875},{"c":6.73,"h":6.7988,"l":6.65,"n":2971,"o":6.66,"t":"2026-08-31T04:00:00Z","v":360604,"vw":6.726452},{"c":6.64,"h":6.72,"l":6.61,"n":2468,"o":6.72,"t":"2026-09-01T04:00:00Z","v":301689,"vw":6.654912},{"c":6.72,"h":6.735,"l":6.6404,"n":3855,"o":6.66,"t":"2026-09-02T04:00:00Z","v":206118,"vw":6.706372},{"c":6.77,"h":6.79,"l":6.66,"n":2977,"o":6.75,"t":"2026-09-03T04:00:00Z","v":243123,"vw":6.728339},{"c":6.8,"h":6.82,"l":6.76,"n":2488,"o":6.77,"t":"2026-09-04T04:00:00Z","v":157117,"vw":6.795887},{"c":6.78,"h":6.85,"l":6.77,"n":2991,"o":6.79,"t":"2026-09-08T04:00:00Z","v":244878,"vw":6.811513},{"c":6.68,"h":6.82,"l":6.665,"n":3264,"o":6.78,"t":"2026-09-09T04:00:00Z","v":283373,"vw":6.722313},{"c":6.6,"h":6.68,"l":6.525,"n":4931,"o":6.65,"t":"2026-09-10T04:00:00Z","v":382049,"vw":6.594891},{"c":6.56,"h":6.8342,"l":6.5308,"n":3623,"o":6.62,"t":"2026-09-11T04:00:00Z","v":357500,"vw":6.567747},{"c":6.5,"h":6.57,"l":6.46,"n":4204,"o":6.53,"t":"2026-09-14T04:00:00Z","v":323621,"vw":6.498763},{"c":6.41,"h":6.56,"l":6.4,"n":4532,"o":6.53,"t":"2026-09-15T04:00:00Z","v":411499,"vw":6.452886},{"c":6.33,"h":6.5,"l":6.255,"n":4297,"o":6.44,"t":"2026-09-16T04:00:00Z","v":392149,"vw":6.348134},{"c":6.39,"h":6.45,"l":6.335,"n":3314,"o":6.4,"t":"2026-09-17T04:00:00Z","v":306320,"vw":6.403726},{"c":6.31,"h":6.385,"l":6.29,"n":3519,"o":6.35,"t":"2026-09-18T04:00:00Z","v":908546,"vw":6.316598},{"c":6.42,"h":6.43,"l":6.29,"n":3818,"o":6.32,"t":"2026-09-21T04:00:00Z","v":413063,"vw":6.38279},{"c":6.44,"h":6.495,"l":6.41,"n":3150,"o":6.46,"t":"2026-09-22T04:00:00Z","v":278838,"vw":6.447187},{"c":6.19,"h":6.45,"l":6.19,"n":4306,"o":6.45,"t":"2026-09-23T04:00:00Z","v":418461,"vw":6.272349},{"c":6.09,"h":6.21,"l":6.065,"n":3745,"o":6.18,"t":"2026-09-24T04:00:00Z","v":370058,"vw":6.128026},{"c":6.11,"h":6.16,"l":6.065,"n":4273,"o":6.11,"t":"2026-09-25T04:00:00Z","v":408587,"vw":6.111738},{"c":6.05,"h":6.115,"l":5.92,"n":6354,"o":6.11,"t":"2026-09-28T04:00:00Z","v":673081,"vw":6.024375},{"c":5.97,"h":6.1,"l":5.965,"n":6886,"o":6.095,"t":"2026-09-29T04:00:00Z","v":709610,"vw":6.000938},{"c":5.73,"h":5.85,"l":5.72,"n":5985,"o":5.8,"t":"2026-09-30T04:00:00Z","v":640568,"vw":5.764523},{"c":5.71,"h":5.76,"l":5.585,"n":5323,"o":5.7,"t":"2026-10-01T04:00:00Z","v":474961,"vw":5.678458},{"c":5.76,"h":5.845,"l":5.67,"n":4326,"o":5.79,"t":"2026-10-02T04:00:00Z","v":371883,"vw":5.768637},{"c":5.63,"h":5.745,"l":5.63,"n":4940,"o":5.73,"t":"2026-10-05T04:00:00Z","v":434889,"vw":5.676262},{"c":5.67,"h":5.735,"l":5.61,"n":3857,"o":5.66,"t":"2026-10-06T04:00:00Z","v":432463,"vw":5.680504},{"c":5.59,"h":5.63,"l":5.5,"n":4384,"o":5.63,"t":"2026-10-07T04:00:00Z","v":469980,"vw":5.566822},{"c":5.69,"h":5.71,"l":5.5,"n":5173,"o":5.56,"t":"2026-10-08T04:00:00Z","v":624322,"vw":5.645035},{"c":5.63,"h":5.68,"l":5.59,"n":3309,"o":5.68,"t":"2026-10-09T04:00:00Z","v":326160,"vw":5.618526},{"c":5.57,"h":5.655,"l":5.55,"n":3650,"o":5.61,"t":"2026-10-12T04:00:00Z","v":380478,"vw":5.584463},{"c":5.48,"h":5.63,"l":5.39,"n":3832,"o":5.58,"t":"2026-10-13T04:00:00Z","v":523197,"vw":5.492399},{"c":5.31,"h":5.4372,"l":5.27,"n":3608,"o":5.4,"t":"2026-10-14T04:00:00Z","v":448910,"vw":5.347399},{"c":5.54,"h":5.59,"l":5.3632,"n":4841,"o":5.37,"t":"2026-10-15T04:00:00Z","v":464131,"vw":5.53848},{"c":5.36,"h":5.5991,"l":5.35,"n":3972,"o":5.55,"t":"2026-10-16T04:00:00Z","v":358487,"vw":5.406449},{"c":5.23,"h":5.35,"l":5.2,"n":5096,"o":5.35,"t":"2026-10-19T04:00:00Z","v":361667,"vw":5.23983},{"c":5.32,"h":5.435,"l":5.23,"n":3390,"o":5.23,"t":"2026-10-20T04:00:00Z","v":249807,"vw":5.34481},{"c":5.33,"h":5.38,"l":5.29,"n":4045,"o":5.37,"t":"2026-10-21T04:00:00Z","v":327623,"vw":5.336742},{"c":5.46,"h":5.5,"l":5.32,"n":3470,"o":5.34,"t":"2026-10-22T04:00:00Z","v":281963,"vw":5.455453}],"volatilityBars":[{"c":6.4059,"h":6.4059,"l":6.4059,"n":1,"o":6.4059,"t":"2026-09-21T11:30:00Z","v":100,"vw":6.4059},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-09-21T12:00:00Z","v":800,"vw":6.4},{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-09-21T13:00:00Z","v":180,"vw":6.35},{"c":6.3,"h":6.34,"l":6.29,"n":206,"o":6.32,"t":"2026-09-21T13:30:00Z","v":38102,"vw":6.318397},{"c":6.34,"h":6.3524,"l":6.31,"n":169,"o":6.31,"t":"2026-09-21T13:45:00Z","v":28306,"vw":6.344348},{"c":6.37,"h":6.37,"l":6.33,"n":197,"o":6.345,"t":"2026-09-21T14:00:00Z","v":33215,"vw":6.338993},{"c":6.39,"h":6.39,"l":6.37,"n":72,"o":6.37,"t":"2026-09-21T14:15:00Z","v":5193,"vw":6.378404},{"c":6.36,"h":6.38,"l":6.355,"n":145,"o":6.38,"t":"2026-09-21T14:30:00Z","v":7672,"vw":6.364415},{"c":6.3693,"h":6.3693,"l":6.36,"n":25,"o":6.365,"t":"2026-09-21T14:45:00Z","v":2184,"vw":6.363116},{"c":6.395,"h":6.395,"l":6.37,"n":111,"o":6.37,"t":"2026-09-21T15:00:00Z","v":5600,"vw":6.382983},{"c":6.4,"h":6.405,"l":6.3901,"n":130,"o":6.4,"t":"2026-09-21T15:15:00Z","v":13274,"vw":6.401645},{"c":6.39,"h":6.4,"l":6.385,"n":107,"o":6.395,"t":"2026-09-21T15:30:00Z","v":10961,"vw":6.390864},{"c":6.37,"h":6.39,"l":6.37,"n":47,"o":6.385,"t":"2026-09-21T15:45:00Z","v":2825,"vw":6.381028},{"c":6.385,"h":6.385,"l":6.375,"n":88,"o":6.375,"t":"2026-09-21T16:00:00Z","v":8585,"vw":6.380263},{"c":6.3886,"h":6.39,"l":6.385,"n":42,"o":6.3886,"t":"2026-09-21T16:15:00Z","v":1163,"vw":6.387084},{"c":6.385,"h":6.405,"l":6.385,"n":115,"o":6.39,"t":"2026-09-21T16:30:00Z","v":12901,"vw":6.392522},{"c":6.3909,"h":6.3909,"l":6.3871,"n":69,"o":6.39,"t":"2026-09-21T16:45:00Z","v":4171,"vw":6.389911},{"c":6.405,"h":6.405,"l":6.395,"n":51,"o":6.395,"t":"2026-09-21T17:00:00Z","v":4083,"vw":6.400945},{"c":6.41,"h":6.41,"l":6.4001,"n":17,"o":6.4001,"t":"2026-09-21T17:15:00Z","v":767,"vw":6.403963},{"c":6.395,"h":6.405,"l":6.39,"n":20,"o":6.405,"t":"2026-09-21T17:30:00Z","v":2793,"vw":6.398454},{"c":6.39,"h":6.395,"l":6.38,"n":47,"o":6.395,"t":"2026-09-21T17:45:00Z","v":3539,"vw":6.389819},{"c":6.405,"h":6.408,"l":6.39,"n":70,"o":6.39,"t":"2026-09-21T18:00:00Z","v":14130,"vw":6.395188},{"c":6.4,"h":6.405,"l":6.4,"n":15,"o":6.4,"t":"2026-09-21T18:15:00Z","v":1935,"vw":6.404454},{"c":6.39,"h":6.405,"l":6.39,"n":108,"o":6.405,"t":"2026-09-21T18:30:00Z","v":5187,"vw":6.397017},{"c":6.4,"h":6.4,"l":6.3841,"n":68,"o":6.3841,"t":"2026-09-21T18:45:00Z","v":7324,"vw":6.39405},{"c":6.41,"h":6.415,"l":6.395,"n":141,"o":6.41,"t":"2026-09-21T19:00:00Z","v":12395,"vw":6.404741},{"c":6.405,"h":6.41,"l":6.4,"n":92,"o":6.405,"t":"2026-09-21T19:15:00Z","v":6178,"vw":6.405204},{"c":6.43,"h":6.43,"l":6.4,"n":223,"o":6.4,"t":"2026-09-21T19:30:00Z","v":15168,"vw":6.416131},{"c":6.41,"h":6.43,"l":6.4,"n":724,"o":6.43,"t":"2026-09-21T19:45:00Z","v":72867,"vw":6.409949},{"c":6.5,"h":6.54,"l":6.42,"n":27,"o":6.42,"t":"2026-09-21T20:00:00Z","v":45106,"vw":6.424389},{"c":6.51,"h":6.51,"l":6.51,"n":3,"o":6.51,"t":"2026-09-21T21:00:00Z","v":150,"vw":6.51},{"c":6.43,"h":6.47,"l":6.415,"n":68,"o":6.46,"t":"2026-09-22T13:30:00Z","v":7722,"vw":6.448612},{"c":6.44,"h":6.45,"l":6.43,"n":31,"o":6.435,"t":"2026-09-22T13:45:00Z","v":3311,"vw":6.442405},{"c":6.485,"h":6.485,"l":6.43,"n":82,"o":6.44,"t":"2026-09-22T14:00:00Z","v":9125,"vw":6.46434},{"c":6.45,"h":6.48,"l":6.45,"n":65,"o":6.48,"t":"2026-09-22T14:15:00Z","v":5186,"vw":6.460303},{"c":6.43,"h":6.47,"l":6.43,"n":81,"o":6.45,"t":"2026-09-22T14:30:00Z","v":6851,"vw":6.452786},{"c":6.42,"h":6.435,"l":6.42,"n":81,"o":6.435,"t":"2026-09-22T14:45:00Z","v":5184,"vw":6.426107},{"c":6.44,"h":6.44,"l":6.43,"n":100,"o":6.43,"t":"2026-09-22T15:00:00Z","v":5374,"vw":6.435717},{"c":6.445,"h":6.445,"l":6.44,"n":68,"o":6.44,"t":"2026-09-22T15:15:00Z","v":4908,"vw":6.44049},{"c":6.41,"h":6.445,"l":6.41,"n":224,"o":6.44,"t":"2026-09-22T15:30:00Z","v":35464,"vw":6.435854},{"c":6.42,"h":6.43,"l":6.41,"n":53,"o":6.41,"t":"2026-09-22T15:45:00Z","v":3918,"vw":6.418743},{"c":6.435,"h":6.435,"l":6.42,"n":48,"o":6.42,"t":"2026-09-22T16:00:00Z","v":3964,"vw":6.430534},{"c":6.42,"h":6.43,"l":6.42,"n":58,"o":6.43,"t":"2026-09-22T16:15:00Z","v":4890,"vw":6.425882},{"c":6.415,"h":6.42,"l":6.41,"n":52,"o":6.42,"t":"2026-09-22T16:30:00Z","v":3320,"vw":6.414961},{"c":6.44,"h":6.44,"l":6.41,"n":102,"o":6.4171,"t":"2026-09-22T16:45:00Z","v":9831,"vw":6.427373},{"c":6.43,"h":6.435,"l":6.43,"n":29,"o":6.435,"t":"2026-09-22T17:00:00Z","v":1471,"vw":6.432504},{"c":6.425,"h":6.43,"l":6.42,"n":67,"o":6.43,"t":"2026-09-22T17:15:00Z","v":5545,"vw":6.426216},{"c":6.42,"h":6.43,"l":6.42,"n":60,"o":6.425,"t":"2026-09-22T17:30:00Z","v":3157,"vw":6.423426},{"c":6.45,"h":6.455,"l":6.42,"n":119,"o":6.42,"t":"2026-09-22T17:45:00Z","v":7662,"vw":6.443311},{"c":6.46,"h":6.47,"l":6.45,"n":44,"o":6.455,"t":"2026-09-22T18:00:00Z","v":3160,"vw":6.456263},{"c":6.455,"h":6.47,"l":6.45,"n":78,"o":6.47,"t":"2026-09-22T18:15:00Z","v":6469,"vw":6.455454},{"c":6.455,"h":6.46,"l":6.45,"n":59,"o":6.45,"t":"2026-09-22T18:30:00Z","v":6065,"vw":6.454687},{"c":6.445,"h":6.455,"l":6.435,"n":137,"o":6.455,"t":"2026-09-22T18:45:00Z","v":10377,"vw":6.443276},{"c":6.46,"h":6.46,"l":6.445,"n":88,"o":6.445,"t":"2026-09-22T19:00:00Z","v":7095,"vw":6.454598},{"c":6.455,"h":6.46,"l":6.45,"n":99,"o":6.46,"t":"2026-09-22T19:15:00Z","v":12490,"vw":6.458455},{"c":6.485,"h":6.49,"l":6.455,"n":206,"o":6.455,"t":"2026-09-22T19:30:00Z","v":21630,"vw":6.474095},{"c":6.43,"h":6.495,"l":6.43,"n":644,"o":6.48,"t":"2026-09-22T19:45:00Z","v":45320,"vw":6.457789},{"c":6.44,"h":6.44,"l":6.44,"n":15,"o":6.44,"t":"2026-09-22T20:00:00Z","v":30643,"vw":6.44},{"c":6.38,"h":6.45,"l":6.375,"n":147,"o":6.45,"t":"2026-09-23T13:30:00Z","v":28530,"vw":6.408586},{"c":6.355,"h":6.37,"l":6.35,"n":45,"o":6.37,"t":"2026-09-23T13:45:00Z","v":3822,"vw":6.35371},{"c":6.335,"h":6.36,"l":6.33,"n":170,"o":6.36,"t":"2026-09-23T14:00:00Z","v":12791,"vw":6.345997},{"c":6.31,"h":6.35,"l":6.305,"n":123,"o":6.335,"t":"2026-09-23T14:15:00Z","v":6630,"vw":6.330049},{"c":6.305,"h":6.3238,"l":6.305,"n":177,"o":6.305,"t":"2026-09-23T14:30:00Z","v":23858,"vw":6.315889},{"c":6.3098,"h":6.31,"l":6.3,"n":35,"o":6.3,"t":"2026-09-23T14:45:00Z","v":3843,"vw":6.306039},{"c":6.305,"h":6.31,"l":6.29,"n":218,"o":6.305,"t":"2026-09-23T15:00:00Z","v":21658,"vw":6.301811},{"c":6.305,"h":6.315,"l":6.305,"n":64,"o":6.31,"t":"2026-09-23T15:15:00Z","v":3684,"vw":6.309819},{"c":6.315,"h":6.315,"l":6.295,"n":106,"o":6.3,"t":"2026-09-23T15:30:00Z","v":10954,"vw":6.304651},{"c":6.295,"h":6.31,"l":6.2902,"n":104,"o":6.31,"t":"2026-09-23T15:45:00Z","v":8378,"vw":6.302634},{"c":6.285,"h":6.29,"l":6.275,"n":76,"o":6.29,"t":"2026-09-23T16:00:00Z","v":6581,"vw":6.282775},{"c":6.295,"h":6.3,"l":6.285,"n":96,"o":6.285,"t":"2026-09-23T16:15:00Z","v":11589,"vw":6.294222},{"c":6.315,"h":6.315,"l":6.295,"n":114,"o":6.295,"t":"2026-09-23T16:30:00Z","v":18052,"vw":6.306933},{"c":6.285,"h":6.31,"l":6.28,"n":112,"o":6.31,"t":"2026-09-23T16:45:00Z","v":15567,"vw":6.303189},{"c":6.26,"h":6.28,"l":6.26,"n":72,"o":6.28,"t":"2026-09-23T17:00:00Z","v":5581,"vw":6.269135},{"c":6.265,"h":6.27,"l":6.255,"n":126,"o":6.255,"t":"2026-09-23T17:15:00Z","v":7641,"vw":6.263162},{"c":6.27,"h":6.27,"l":6.26,"n":35,"o":6.265,"t":"2026-09-23T17:30:00Z","v":2213,"vw":6.265599},{"c":6.27,"h":6.2785,"l":6.26,"n":38,"o":6.2785,"t":"2026-09-23T17:45:00Z","v":5026,"vw":6.264971},{"c":6.28,"h":6.29,"l":6.2699,"n":143,"o":6.27,"t":"2026-09-23T18:00:00Z","v":13518,"vw":6.280293},{"c":6.26,"h":6.285,"l":6.26,"n":62,"o":6.285,"t":"2026-09-23T18:15:00Z","v":9125,"vw":6.27506},{"c":6.241,"h":6.265,"l":6.241,"n":130,"o":6.265,"t":"2026-09-23T18:30:00Z","v":17024,"vw":6.254364},{"c":6.23,"h":6.255,"l":6.22,"n":316,"o":6.245,"t":"2026-09-23T18:45:00Z","v":29718,"vw":6.235993},{"c":6.225,"h":6.24,"l":6.22,"n":166,"o":6.23,"t":"2026-09-23T19:00:00Z","v":9804,"vw":6.232785},{"c":6.225,"h":6.2299,"l":6.21,"n":176,"o":6.225,"t":"2026-09-23T19:15:00Z","v":16022,"vw":6.21674},{"c":6.215,"h":6.23,"l":6.21,"n":235,"o":6.225,"t":"2026-09-23T19:30:00Z","v":32582,"vw":6.221548},{"c":6.19,"h":6.23,"l":6.19,"n":692,"o":6.2158,"t":"2026-09-23T19:45:00Z","v":59373,"vw":6.210621},{"c":6.19,"h":6.19,"l":6.19,"n":10,"o":6.19,"t":"2026-09-23T20:00:00Z","v":26876,"vw":6.19},{"c":6.236,"h":6.236,"l":6.236,"n":1,"o":6.236,"t":"2026-09-23T20:15:00Z","v":100,"vw":6.236},{"c":6.2293,"h":6.2293,"l":6.2293,"n":1,"o":6.2293,"t":"2026-09-23T22:15:00Z","v":200,"vw":6.2293},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-09-24T11:00:00Z","v":250,"vw":6.22},{"c":6.19,"h":6.19,"l":6.19,"n":6,"o":6.19,"t":"2026-09-24T11:45:00Z","v":119,"vw":6.19},{"c":6.1751,"h":6.1751,"l":6.1751,"n":3,"o":6.1751,"t":"2026-09-24T12:00:00Z","v":200,"vw":6.1751},{"c":6.16,"h":6.21,"l":6.16,"n":105,"o":6.18,"t":"2026-09-24T13:30:00Z","v":13095,"vw":6.180549},{"c":6.17,"h":6.1899,"l":6.16,"n":123,"o":6.16,"t":"2026-09-24T13:45:00Z","v":8348,"vw":6.173601},{"c":6.17,"h":6.19,"l":6.16,"n":130,"o":6.17,"t":"2026-09-24T14:00:00Z","v":26310,"vw":6.179645},{"c":6.175,"h":6.175,"l":6.15,"n":162,"o":6.165,"t":"2026-09-24T14:15:00Z","v":17124,"vw":6.158948},{"c":6.155,"h":6.175,"l":6.145,"n":175,"o":6.175,"t":"2026-09-24T14:30:00Z","v":14186,"vw":6.160841},{"c":6.145,"h":6.16,"l":6.145,"n":77,"o":6.155,"t":"2026-09-24T14:45:00Z","v":9421,"vw":6.151595},{"c":6.15,"h":6.155,"l":6.145,"n":21,"o":6.145,"t":"2026-09-24T15:00:00Z","v":1647,"vw":6.150536},{"c":6.165,"h":6.1699,"l":6.155,"n":41,"o":6.155,"t":"2026-09-24T15:15:00Z","v":9500,"vw":6.166781},{"c":6.135,"h":6.1657,"l":6.135,"n":107,"o":6.165,"t":"2026-09-24T15:30:00Z","v":23677,"vw":6.14271},{"c":6.125,"h":6.135,"l":6.121,"n":94,"o":6.135,"t":"2026-09-24T15:45:00Z","v":7472,"vw":6.12752},{"c":6.12,"h":6.13,"l":6.1101,"n":67,"o":6.13,"t":"2026-09-24T16:00:00Z","v":12419,"vw":6.116826},{"c":6.15,"h":6.19,"l":6.13,"n":251,"o":6.13,"t":"2026-09-24T16:15:00Z","v":18259,"vw":6.165878},{"c":6.1503,"h":6.155,"l":6.14,"n":44,"o":6.145,"t":"2026-09-24T16:30:00Z","v":2906,"vw":6.146676},{"c":6.135,"h":6.15,"l":6.13,"n":52,"o":6.15,"t":"2026-09-24T16:45:00Z","v":6428,"vw":6.135314},{"c":6.14,"h":6.14,"l":6.13,"n":76,"o":6.135,"t":"2026-09-24T17:00:00Z","v":5686,"vw":6.135953},{"c":6.125,"h":6.1399,"l":6.125,"n":30,"o":6.13,"t":"2026-09-24T17:15:00Z","v":9055,"vw":6.135974},{"c":6.115,"h":6.125,"l":6.115,"n":73,"o":6.12,"t":"2026-09-24T17:30:00Z","v":4940,"vw":6.119537},{"c":6.125,"h":6.13,"l":6.12,"n":41,"o":6.12,"t":"2026-09-24T17:45:00Z","v":3123,"vw":6.125228},{"c":6.115,"h":6.125,"l":6.105,"n":95,"o":6.12,"t":"2026-09-24T18:00:00Z","v":11316,"vw":6.116853},{"c":6.1161,"h":6.12,"l":6.1002,"n":98,"o":6.115,"t":"2026-09-24T18:15:00Z","v":8812,"vw":6.107876},{"c":6.105,"h":6.12,"l":6.1,"n":74,"o":6.115,"t":"2026-09-24T18:30:00Z","v":5792,"vw":6.111202},{"c":6.1125,"h":6.12,"l":6.105,"n":78,"o":6.105,"t":"2026-09-24T18:45:00Z","v":4097,"vw":6.110724},{"c":6.0992,"h":6.115,"l":6.095,"n":144,"o":6.115,"t":"2026-09-24T19:00:00Z","v":19339,"vw":6.10124},{"c":6.09,"h":6.09,"l":6.085,"n":35,"o":6.09,"t":"2026-09-24T19:15:00Z","v":4227,"vw":6.089477},{"c":6.0875,"h":6.0932,"l":6.08,"n":195,"o":6.0932,"t":"2026-09-24T19:30:00Z","v":12552,"vw":6.087541},{"c":6.1,"h":6.1,"l":6.065,"n":630,"o":6.085,"t":"2026-09-24T19:45:00Z","v":50035,"vw":6.078364},{"c":6.09,"h":6.09,"l":6.09,"n":7,"o":6.09,"t":"2026-09-24T20:00:00Z","v":30243,"vw":6.09},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-24T20:15:00Z","v":2000,"vw":6.11},{"c":6.101,"h":6.101,"l":6.101,"n":2,"o":6.101,"t":"2026-09-24T22:30:00Z","v":168,"vw":6.101},{"c":6.09,"h":6.09,"l":6.09,"n":3,"o":6.09,"t":"2026-09-25T09:30:00Z","v":1022,"vw":6.09},{"c":6.1285,"h":6.135,"l":6.1,"n":66,"o":6.11,"t":"2026-09-25T13:30:00Z","v":13325,"vw":6.122127},{"c":6.115,"h":6.1299,"l":6.1,"n":40,"o":6.1299,"t":"2026-09-25T13:45:00Z","v":4573,"vw":6.119534},{"c":6.1,"h":6.1,"l":6.08,"n":131,"o":6.1,"t":"2026-09-25T14:00:00Z","v":22441,"vw":6.08987},{"c":6.095,"h":6.108,"l":6.09,"n":90,"o":6.1,"t":"2026-09-25T14:15:00Z","v":5535,"vw":6.09993},{"c":6.085,"h":6.09,"l":6.08,"n":145,"o":6.09,"t":"2026-09-25T14:30:00Z","v":11801,"vw":6.082082},{"c":6.1,"h":6.1,"l":6.07,"n":246,"o":6.085,"t":"2026-09-25T14:45:00Z","v":20462,"vw":6.086207},{"c":6.09,"h":6.11,"l":6.09,"n":49,"o":6.0962,"t":"2026-09-25T15:00:00Z","v":2666,"vw":6.100085},{"c":6.07,"h":6.09,"l":6.065,"n":145,"o":6.09,"t":"2026-09-25T15:15:00Z","v":7896,"vw":6.074977},{"c":6.075,"h":6.085,"l":6.07,"n":227,"o":6.07,"t":"2026-09-25T15:30:00Z","v":19428,"vw":6.079983},{"c":6.105,"h":6.105,"l":6.075,"n":100,"o":6.075,"t":"2026-09-25T15:45:00Z","v":8255,"vw":6.092928},{"c":6.135,"h":6.16,"l":6.105,"n":407,"o":6.105,"t":"2026-09-25T16:00:00Z","v":54515,"vw":6.136297},{"c":6.11,"h":6.13,"l":6.11,"n":67,"o":6.13,"t":"2026-09-25T16:15:00Z","v":3743,"vw":6.116126},{"c":6.14,"h":6.14,"l":6.12,"n":48,"o":6.12,"t":"2026-09-25T16:30:00Z","v":1916,"vw":6.122659},{"c":6.1108,"h":6.13,"l":6.1108,"n":28,"o":6.13,"t":"2026-09-25T16:45:00Z","v":1269,"vw":6.118212},{"c":6.135,"h":6.14,"l":6.115,"n":77,"o":6.115,"t":"2026-09-25T17:00:00Z","v":12448,"vw":6.131773},{"c":6.115,"h":6.135,"l":6.115,"n":154,"o":6.135,"t":"2026-09-25T17:15:00Z","v":32029,"vw":6.125835},{"c":6.115,"h":6.12,"l":6.11,"n":47,"o":6.115,"t":"2026-09-25T17:30:00Z","v":8239,"vw":6.116056},{"c":6.115,"h":6.125,"l":6.115,"n":57,"o":6.12,"t":"2026-09-25T17:45:00Z","v":3013,"vw":6.12069},{"c":6.1292,"h":6.1292,"l":6.115,"n":45,"o":6.115,"t":"2026-09-25T18:00:00Z","v":3546,"vw":6.118135},{"c":6.115,"h":6.125,"l":6.11,"n":62,"o":6.125,"t":"2026-09-25T18:15:00Z","v":3408,"vw":6.117786},{"c":6.115,"h":6.125,"l":6.1107,"n":135,"o":6.115,"t":"2026-09-25T18:30:00Z","v":22053,"vw":6.117},{"c":6.11,"h":6.12,"l":6.105,"n":171,"o":6.115,"t":"2026-09-25T18:45:00Z","v":22653,"vw":6.108986},{"c":6.105,"h":6.11,"l":6.1,"n":116,"o":6.11,"t":"2026-09-25T19:00:00Z","v":9859,"vw":6.105122},{"c":6.105,"h":6.115,"l":6.1,"n":152,"o":6.11,"t":"2026-09-25T19:15:00Z","v":14081,"vw":6.107369},{"c":6.115,"h":6.115,"l":6.1,"n":142,"o":6.105,"t":"2026-09-25T19:30:00Z","v":15806,"vw":6.110404},{"c":6.115,"h":6.135,"l":6.1,"n":518,"o":6.115,"t":"2026-09-25T19:45:00Z","v":43033,"vw":6.116466},{"c":6.24,"h":6.24,"l":6.11,"n":10,"o":6.11,"t":"2026-09-25T20:00:00Z","v":26577,"vw":6.110638},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-09-25T21:15:00Z","v":350,"vw":6.15},{"c":6.5499,"h":6.5499,"l":6.5499,"n":1,"o":6.5499,"t":"2026-09-25T22:45:00Z","v":200,"vw":6.5499},{"c":6.5499,"h":6.5499,"l":6.5499,"n":2,"o":6.5499,"t":"2026-09-25T23:00:00Z","v":300,"vw":6.5499},{"c":6.28,"h":6.5499,"l":6.28,"n":2,"o":6.5499,"t":"2026-09-25T23:15:00Z","v":300,"vw":6.369967},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-28T11:00:00Z","v":300,"vw":6.11},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-28T13:00:00Z","v":100,"vw":6.11},{"c":6.03,"h":6.115,"l":5.99,"n":405,"o":6.11,"t":"2026-09-28T13:30:00Z","v":64821,"vw":6.05256},{"c":6.035,"h":6.045,"l":6.03,"n":168,"o":6.03,"t":"2026-09-28T13:45:00Z","v":13837,"vw":6.038018},{"c":6.0686,"h":6.0686,"l":6.02,"n":162,"o":6.03,"t":"2026-09-28T14:00:00Z","v":15114,"vw":6.042935},{"c":6.07,"h":6.0785,"l":6.06,"n":184,"o":6.065,"t":"2026-09-28T14:15:00Z","v":11314,"vw":6.068836},{"c":6.0338,"h":6.08,"l":6.015,"n":273,"o":6.075,"t":"2026-09-28T14:30:00Z","v":29283,"vw":6.041691},{"c":6.01,"h":6.03,"l":6.005,"n":186,"o":6.03,"t":"2026-09-28T14:45:00Z","v":13737,"vw":6.014784},{"c":5.96,"h":6.0099,"l":5.96,"n":293,"o":6.005,"t":"2026-09-28T15:00:00Z","v":22104,"vw":5.987699},{"c":5.925,"h":5.96,"l":5.92,"n":225,"o":5.96,"t":"2026-09-28T15:15:00Z","v":22387,"vw":5.94136},{"c":5.945,"h":5.945,"l":5.92,"n":201,"o":5.924,"t":"2026-09-28T15:30:00Z","v":25806,"vw":5.930678},{"c":5.995,"h":5.995,"l":5.944,"n":253,"o":5.945,"t":"2026-09-28T15:45:00Z","v":58304,"vw":5.96768},{"c":5.995,"h":6,"l":5.975,"n":310,"o":5.995,"t":"2026-09-28T16:00:00Z","v":60204,"vw":5.995383},{"c":6.0286,"h":6.04,"l":5.975,"n":403,"o":5.995,"t":"2026-09-28T16:15:00Z","v":33941,"vw":6.003557},{"c":6.02,"h":6.0292,"l":6.01,"n":106,"o":6.0292,"t":"2026-09-28T16:30:00Z","v":5992,"vw":6.019848},{"c":6.04,"h":6.04,"l":6.025,"n":142,"o":6.035,"t":"2026-09-28T16:45:00Z","v":11421,"vw":6.029501},{"c":6.07,"h":6.075,"l":6.03,"n":214,"o":6.03,"t":"2026-09-28T17:00:00Z","v":16709,"vw":6.056002},{"c":6.075,"h":6.085,"l":6.065,"n":157,"o":6.07,"t":"2026-09-28T17:15:00Z","v":19945,"vw":6.075953},{"c":6.065,"h":6.08,"l":6.06,"n":184,"o":6.08,"t":"2026-09-28T17:30:00Z","v":24760,"vw":6.068779},{"c":6.075,"h":6.08,"l":6.065,"n":130,"o":6.065,"t":"2026-09-28T17:45:00Z","v":8458,"vw":6.073296},{"c":6.07,"h":6.075,"l":6.07,"n":169,"o":6.07,"t":"2026-09-28T18:00:00Z","v":8132,"vw":6.072939},{"c":6.055,"h":6.075,"l":6.05,"n":205,"o":6.075,"t":"2026-09-28T18:15:00Z","v":11688,"vw":6.064822},{"c":6.05,"h":6.05,"l":6.05,"n":24,"o":6.05,"t":"2026-09-28T18:30:00Z","v":589,"vw":6.05},{"c":6.055,"h":6.06,"l":6.04,"n":106,"o":6.06,"t":"2026-09-28T18:45:00Z","v":6436,"vw":6.049554},{"c":6.045,"h":6.055,"l":6.04,"n":170,"o":6.05,"t":"2026-09-28T19:00:00Z","v":15200,"vw":6.048091},{"c":6.055,"h":6.055,"l":6.045,"n":105,"o":6.045,"t":"2026-09-28T19:15:00Z","v":7761,"vw":6.048816},{"c":6.045,"h":6.06,"l":6.0399,"n":205,"o":6.055,"t":"2026-09-28T19:30:00Z","v":22713,"vw":6.046784},{"c":6.06,"h":6.06,"l":6.03,"n":655,"o":6.045,"t":"2026-09-28T19:45:00Z","v":79687,"vw":6.043479},{"c":6.05,"h":6.055,"l":6.05,"n":16,"o":6.05,"t":"2026-09-28T20:00:00Z","v":51256,"vw":6.050052},{"c":6.17,"h":6.17,"l":6.17,"n":2,"o":6.17,"t":"2026-09-28T20:45:00Z","v":350,"vw":6.17},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-09-28T22:15:00Z","v":100,"vw":6.14},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-09-29T13:15:00Z","v":160,"vw":6.08},{"c":6.06,"h":6.095,"l":6.0196,"n":187,"o":6.095,"t":"2026-09-29T13:30:00Z","v":12407,"vw":6.043746},{"c":6.08,"h":6.08,"l":6.06,"n":211,"o":6.06,"t":"2026-09-29T13:45:00Z","v":9357,"vw":6.074461},{"c":6.095,"h":6.1,"l":6.08,"n":145,"o":6.08,"t":"2026-09-29T14:00:00Z","v":11778,"vw":6.083736},{"c":6.0444,"h":6.095,"l":6.04,"n":247,"o":6.095,"t":"2026-09-29T14:15:00Z","v":12079,"vw":6.060782},{"c":6.04,"h":6.05,"l":6.03,"n":247,"o":6.05,"t":"2026-09-29T14:30:00Z","v":13531,"vw":6.040482},{"c":6.04,"h":6.0476,"l":6.03,"n":248,"o":6.035,"t":"2026-09-29T14:45:00Z","v":24841,"vw":6.039523},{"c":6.025,"h":6.0491,"l":6.02,"n":178,"o":6.0491,"t":"2026-09-29T15:00:00Z","v":16694,"vw":6.031485},{"c":6.01,"h":6.04,"l":6.01,"n":196,"o":6.03,"t":"2026-09-29T15:15:00Z","v":21358,"vw":6.026306},{"c":6.02,"h":6.0299,"l":6.015,"n":116,"o":6.015,"t":"2026-09-29T15:30:00Z","v":7719,"vw":6.022743},{"c":6,"h":6.04,"l":6,"n":198,"o":6.015,"t":"2026-09-29T15:45:00Z","v":25135,"vw":6.020103},{"c":6.015,"h":6.025,"l":6,"n":173,"o":6.005,"t":"2026-09-29T16:00:00Z","v":9941,"vw":6.01366},{"c":6.01,"h":6.02,"l":6.005,"n":169,"o":6.01,"t":"2026-09-29T16:15:00Z","v":5626,"vw":6.011354},{"c":5.985,"h":6.015,"l":5.985,"n":235,"o":6.015,"t":"2026-09-29T16:30:00Z","v":30075,"vw":6.002353},{"c":5.985,"h":5.992,"l":5.98,"n":128,"o":5.985,"t":"2026-09-29T16:45:00Z","v":12153,"vw":5.985834},{"c":5.995,"h":6,"l":5.98,"n":175,"o":5.985,"t":"2026-09-29T17:00:00Z","v":20934,"vw":5.991793},{"c":5.99,"h":6,"l":5.99,"n":194,"o":5.995,"t":"2026-09-29T17:15:00Z","v":19307,"vw":5.995572},{"c":5.97,"h":5.995,"l":5.97,"n":264,"o":5.995,"t":"2026-09-29T17:30:00Z","v":22198,"vw":5.985341},{"c":5.97,"h":5.99,"l":5.965,"n":244,"o":5.975,"t":"2026-09-29T17:45:00Z","v":43461,"vw":5.974251},{"c":5.98,"h":6.01,"l":5.975,"n":259,"o":5.975,"t":"2026-09-29T18:00:00Z","v":30937,"vw":5.9926},{"c":5.985,"h":5.99,"l":5.98,"n":217,"o":5.98,"t":"2026-09-29T18:15:00Z","v":12286,"vw":5.9861},{"c":5.98,"h":5.99,"l":5.98,"n":223,"o":5.985,"t":"2026-09-29T18:30:00Z","v":10616,"vw":5.983671},{"c":5.985,"h":5.995,"l":5.97,"n":264,"o":5.9828,"t":"2026-09-29T18:45:00Z","v":38752,"vw":5.981164},{"c":6.005,"h":6.015,"l":5.99,"n":341,"o":5.99,"t":"2026-09-29T19:00:00Z","v":40248,"vw":6.001306},{"c":6.005,"h":6.01,"l":5.99,"n":330,"o":6.005,"t":"2026-09-29T19:15:00Z","v":57663,"vw":5.997423},{"c":6.005,"h":6.01,"l":5.99,"n":263,"o":6.005,"t":"2026-09-29T19:30:00Z","v":29015,"vw":6.002633},{"c":5.98,"h":6.01,"l":5.97,"n":981,"o":6.01,"t":"2026-09-29T19:45:00Z","v":111011,"vw":5.991824},{"c":6.3888,"h":6.3888,"l":5.97,"n":19,"o":5.97,"t":"2026-09-29T20:00:00Z","v":45418,"vw":5.971037},{"c":6.2113,"h":6.25,"l":6.07,"n":11,"o":6.25,"t":"2026-09-29T21:30:00Z","v":3310,"vw":6.17651},{"c":6.05,"h":6.05,"l":6,"n":3,"o":6.0387,"t":"2026-09-29T23:00:00Z","v":6348,"vw":6.025755},{"c":5.8,"h":5.85,"l":5.8,"n":17,"o":5.81,"t":"2026-09-30T08:00:00Z","v":1159,"vw":5.816652},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-30T10:15:00Z","v":100,"vw":5.8},{"c":5.77,"h":5.8,"l":5.73,"n":17,"o":5.73,"t":"2026-09-30T11:00:00Z","v":1635,"vw":5.763756},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-09-30T11:45:00Z","v":100,"vw":5.81},{"c":5.8,"h":5.8085,"l":5.8,"n":2,"o":5.8085,"t":"2026-09-30T12:15:00Z","v":2050,"vw":5.808085},{"c":5.7925,"h":5.7925,"l":5.7925,"n":1,"o":5.7925,"t":"2026-09-30T12:45:00Z","v":100,"vw":5.7925},{"c":5.7927,"h":5.7927,"l":5.7927,"n":2,"o":5.7927,"t":"2026-09-30T13:00:00Z","v":172,"vw":5.7927},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-30T13:15:00Z","v":495,"vw":5.8},{"c":5.765,"h":5.835,"l":5.74,"n":217,"o":5.8,"t":"2026-09-30T13:30:00Z","v":39414,"vw":5.765506},{"c":5.755,"h":5.77,"l":5.74,"n":391,"o":5.76,"t":"2026-09-30T13:45:00Z","v":32949,"vw":5.750706},{"c":5.83,"h":5.85,"l":5.755,"n":323,"o":5.7599,"t":"2026-09-30T14:00:00Z","v":46113,"vw":5.811681},{"c":5.78,"h":5.84,"l":5.78,"n":282,"o":5.83,"t":"2026-09-30T14:15:00Z","v":21676,"vw":5.797157},{"c":5.77,"h":5.78,"l":5.76,"n":235,"o":5.775,"t":"2026-09-30T14:30:00Z","v":20536,"vw":5.767988},{"c":5.77,"h":5.775,"l":5.755,"n":217,"o":5.77,"t":"2026-09-30T14:45:00Z","v":31039,"vw":5.763745},{"c":5.755,"h":5.77,"l":5.7507,"n":176,"o":5.77,"t":"2026-09-30T15:00:00Z","v":12546,"vw":5.762276},{"c":5.73,"h":5.76,"l":5.725,"n":240,"o":5.755,"t":"2026-09-30T15:15:00Z","v":15328,"vw":5.74179},{"c":5.745,"h":5.76,"l":5.735,"n":224,"o":5.74,"t":"2026-09-30T15:30:00Z","v":24593,"vw":5.748174},{"c":5.745,"h":5.76,"l":5.725,"n":239,"o":5.75,"t":"2026-09-30T15:45:00Z","v":43564,"vw":5.743869},{"c":5.77,"h":5.77,"l":5.74,"n":140,"o":5.745,"t":"2026-09-30T16:00:00Z","v":23895,"vw":5.755868},{"c":5.79,"h":5.795,"l":5.765,"n":240,"o":5.77,"t":"2026-09-30T16:15:00Z","v":43465,"vw":5.774012},{"c":5.79,"h":5.79,"l":5.78,"n":135,"o":5.79,"t":"2026-09-30T16:30:00Z","v":6053,"vw":5.785799},{"c":5.8,"h":5.8,"l":5.775,"n":134,"o":5.79,"t":"2026-09-30T16:45:00Z","v":9436,"vw":5.783629},{"c":5.795,"h":5.805,"l":5.79,"n":179,"o":5.8,"t":"2026-09-30T17:00:00Z","v":36119,"vw":5.796061},{"c":5.765,"h":5.79,"l":5.765,"n":92,"o":5.79,"t":"2026-09-30T17:15:00Z","v":7621,"vw":5.782115},{"c":5.775,"h":5.775,"l":5.77,"n":106,"o":5.77,"t":"2026-09-30T17:30:00Z","v":7765,"vw":5.774307},{"c":5.76,"h":5.775,"l":5.755,"n":196,"o":5.775,"t":"2026-09-30T17:45:00Z","v":15461,"vw":5.763959},{"c":5.765,"h":5.77,"l":5.755,"n":109,"o":5.755,"t":"2026-09-30T18:00:00Z","v":7609,"vw":5.762638},{"c":5.755,"h":5.765,"l":5.75,"n":139,"o":5.765,"t":"2026-09-30T18:15:00Z","v":10162,"vw":5.757511},{"c":5.755,"h":5.755,"l":5.74,"n":138,"o":5.75,"t":"2026-09-30T18:30:00Z","v":13287,"vw":5.749325},{"c":5.775,"h":5.775,"l":5.75,"n":146,"o":5.755,"t":"2026-09-30T18:45:00Z","v":12414,"vw":5.763243},{"c":5.77,"h":5.78,"l":5.76,"n":210,"o":5.775,"t":"2026-09-30T19:00:00Z","v":14112,"vw":5.773893},{"c":5.77,"h":5.77,"l":5.7641,"n":168,"o":5.765,"t":"2026-09-30T19:15:00Z","v":13326,"vw":5.766187},{"c":5.75,"h":5.77,"l":5.75,"n":366,"o":5.765,"t":"2026-09-30T19:30:00Z","v":38799,"vw":5.760816},{"c":5.73,"h":5.75,"l":5.72,"n":639,"o":5.75,"t":"2026-09-30T19:45:00Z","v":48704,"vw":5.731324},{"c":5.73,"h":5.73,"l":5.73,"n":13,"o":5.73,"t":"2026-09-30T20:00:00Z","v":29949,"vw":5.73},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-09-30T20:15:00Z","v":1202,"vw":5.73},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-09-30T20:45:00Z","v":100,"vw":5.79},{"c":5.7801,"h":5.7801,"l":5.7801,"n":1,"o":5.7801,"t":"2026-10-01T11:00:00Z","v":110,"vw":5.7801},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-01T12:45:00Z","v":100,"vw":5.73},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-01T13:15:00Z","v":307,"vw":5.78},{"c":5.585,"h":5.7,"l":5.585,"n":194,"o":5.7,"t":"2026-10-01T13:30:00Z","v":50506,"vw":5.658716},{"c":5.62,"h":5.63,"l":5.59,"n":181,"o":5.6,"t":"2026-10-01T13:45:00Z","v":19999,"vw":5.613547},{"c":5.655,"h":5.655,"l":5.61,"n":151,"o":5.61,"t":"2026-10-01T14:00:00Z","v":13684,"vw":5.626041},{"c":5.605,"h":5.655,"l":5.605,"n":241,"o":5.655,"t":"2026-10-01T14:15:00Z","v":13973,"vw":5.630463},{"c":5.645,"h":5.655,"l":5.6,"n":154,"o":5.6,"t":"2026-10-01T14:30:00Z","v":12681,"vw":5.636285},{"c":5.615,"h":5.65,"l":5.615,"n":117,"o":5.645,"t":"2026-10-01T14:45:00Z","v":4856,"vw":5.629808},{"c":5.595,"h":5.615,"l":5.585,"n":240,"o":5.615,"t":"2026-10-01T15:00:00Z","v":18135,"vw":5.600799},{"c":5.6,"h":5.62,"l":5.59,"n":195,"o":5.595,"t":"2026-10-01T15:15:00Z","v":39476,"vw":5.607488},{"c":5.625,"h":5.635,"l":5.6,"n":155,"o":5.6,"t":"2026-10-01T15:30:00Z","v":10553,"vw":5.621381},{"c":5.64,"h":5.65,"l":5.63,"n":146,"o":5.63,"t":"2026-10-01T15:45:00Z","v":11282,"vw":5.640984},{"c":5.655,"h":5.66,"l":5.645,"n":86,"o":5.645,"t":"2026-10-01T16:00:00Z","v":3812,"vw":5.65386},{"c":5.675,"h":5.68,"l":5.655,"n":179,"o":5.655,"t":"2026-10-01T16:15:00Z","v":11531,"vw":5.668332},{"c":5.705,"h":5.71,"l":5.68,"n":212,"o":5.68,"t":"2026-10-01T16:30:00Z","v":31871,"vw":5.696467},{"c":5.715,"h":5.7296,"l":5.7,"n":292,"o":5.705,"t":"2026-10-01T16:45:00Z","v":40322,"vw":5.717922},{"c":5.72,"h":5.73,"l":5.72,"n":127,"o":5.72,"t":"2026-10-01T17:00:00Z","v":4682,"vw":5.723411},{"c":5.735,"h":5.7433,"l":5.72,"n":176,"o":5.72,"t":"2026-10-01T17:15:00Z","v":15863,"vw":5.738091},{"c":5.74,"h":5.75,"l":5.7285,"n":157,"o":5.74,"t":"2026-10-01T17:30:00Z","v":11801,"vw":5.741461},{"c":5.71,"h":5.74,"l":5.71,"n":149,"o":5.74,"t":"2026-10-01T17:45:00Z","v":6228,"vw":5.727124},{"c":5.735,"h":5.735,"l":5.7,"n":159,"o":5.7036,"t":"2026-10-01T18:00:00Z","v":15076,"vw":5.716059},{"c":5.72,"h":5.745,"l":5.72,"n":154,"o":5.74,"t":"2026-10-01T18:15:00Z","v":9721,"vw":5.729431},{"c":5.71,"h":5.725,"l":5.71,"n":123,"o":5.725,"t":"2026-10-01T18:30:00Z","v":5607,"vw":5.71803},{"c":5.715,"h":5.715,"l":5.705,"n":102,"o":5.71,"t":"2026-10-01T18:45:00Z","v":4963,"vw":5.709708},{"c":5.72,"h":5.72,"l":5.715,"n":52,"o":5.715,"t":"2026-10-01T19:00:00Z","v":2495,"vw":5.716612},{"c":5.725,"h":5.73,"l":5.715,"n":104,"o":5.72,"t":"2026-10-01T19:15:00Z","v":11944,"vw":5.725761},{"c":5.7264,"h":5.73,"l":5.7148,"n":224,"o":5.725,"t":"2026-10-01T19:30:00Z","v":12691,"vw":5.721325},{"c":5.705,"h":5.76,"l":5.7,"n":669,"o":5.725,"t":"2026-10-01T19:45:00Z","v":49535,"vw":5.728935},{"c":5.71,"h":5.71,"l":5.71,"n":9,"o":5.71,"t":"2026-10-01T20:00:00Z","v":32856,"vw":5.71},{"c":5.85,"h":5.889,"l":5.85,"n":2,"o":5.889,"t":"2026-10-02T11:45:00Z","v":300,"vw":5.863},{"c":5.7775,"h":5.8,"l":5.7301,"n":84,"o":5.79,"t":"2026-10-02T13:30:00Z","v":12473,"vw":5.764424},{"c":5.74,"h":5.7877,"l":5.74,"n":51,"o":5.78,"t":"2026-10-02T13:45:00Z","v":5182,"vw":5.764719},{"c":5.79,"h":5.79,"l":5.735,"n":137,"o":5.74,"t":"2026-10-02T14:00:00Z","v":12203,"vw":5.760064},{"c":5.815,"h":5.82,"l":5.79,"n":150,"o":5.79,"t":"2026-10-02T14:15:00Z","v":9187,"vw":5.79956},{"c":5.845,"h":5.845,"l":5.8199,"n":88,"o":5.8199,"t":"2026-10-02T14:30:00Z","v":11298,"vw":5.829791},{"c":5.8,"h":5.845,"l":5.8,"n":121,"o":5.845,"t":"2026-10-02T14:45:00Z","v":10527,"vw":5.823898},{"c":5.74,"h":5.795,"l":5.74,"n":194,"o":5.791,"t":"2026-10-02T15:00:00Z","v":19358,"vw":5.765527},{"c":5.71,"h":5.74,"l":5.705,"n":137,"o":5.74,"t":"2026-10-02T15:15:00Z","v":9643,"vw":5.719306},{"c":5.7,"h":5.715,"l":5.67,"n":135,"o":5.715,"t":"2026-10-02T15:30:00Z","v":16920,"vw":5.69492},{"c":5.726,"h":5.726,"l":5.695,"n":111,"o":5.695,"t":"2026-10-02T15:45:00Z","v":9723,"vw":5.710889},{"c":5.75,"h":5.75,"l":5.715,"n":216,"o":5.725,"t":"2026-10-02T16:00:00Z","v":21761,"vw":5.727393},{"c":5.765,"h":5.775,"l":5.755,"n":71,"o":5.755,"t":"2026-10-02T16:15:00Z","v":5354,"vw":5.766446},{"c":5.785,"h":5.785,"l":5.7646,"n":85,"o":5.77,"t":"2026-10-02T16:30:00Z","v":8353,"vw":5.773844},{"c":5.795,"h":5.8,"l":5.79,"n":70,"o":5.79,"t":"2026-10-02T16:45:00Z","v":4956,"vw":5.792796},{"c":5.8,"h":5.815,"l":5.795,"n":127,"o":5.8,"t":"2026-10-02T17:00:00Z","v":8535,"vw":5.802975},{"c":5.805,"h":5.805,"l":5.8,"n":42,"o":5.805,"t":"2026-10-02T17:15:00Z","v":2634,"vw":5.803493},{"c":5.8009,"h":5.81,"l":5.795,"n":147,"o":5.8001,"t":"2026-10-02T17:30:00Z","v":11325,"vw":5.800093},{"c":5.825,"h":5.83,"l":5.805,"n":76,"o":5.805,"t":"2026-10-02T17:45:00Z","v":5570,"vw":5.818119},{"c":5.83,"h":5.83,"l":5.825,"n":44,"o":5.825,"t":"2026-10-02T18:00:00Z","v":2942,"vw":5.826397},{"c":5.8165,"h":5.825,"l":5.8165,"n":63,"o":5.825,"t":"2026-10-02T18:15:00Z","v":3598,"vw":5.82274},{"c":5.815,"h":5.83,"l":5.815,"n":139,"o":5.815,"t":"2026-10-02T18:30:00Z","v":8524,"vw":5.819986},{"c":5.805,"h":5.82,"l":5.805,"n":88,"o":5.82,"t":"2026-10-02T18:45:00Z","v":5966,"vw":5.810639},{"c":5.815,"h":5.825,"l":5.81,"n":165,"o":5.81,"t":"2026-10-02T19:00:00Z","v":12721,"vw":5.815604},{"c":5.78,"h":5.82,"l":5.78,"n":203,"o":5.815,"t":"2026-10-02T19:15:00Z","v":22741,"vw":5.801746},{"c":5.745,"h":5.78,"l":5.745,"n":232,"o":5.78,"t":"2026-10-02T19:30:00Z","v":18498,"vw":5.759831},{"c":5.76,"h":5.77,"l":5.73,"n":777,"o":5.745,"t":"2026-10-02T19:45:00Z","v":67874,"vw":5.751083},{"c":5.76,"h":5.76,"l":5.76,"n":12,"o":5.76,"t":"2026-10-02T20:00:00Z","v":32836,"vw":5.76},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-05T08:15:00Z","v":450,"vw":5.75},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-05T09:00:00Z","v":100,"vw":5.8},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-10-05T11:00:00Z","v":225,"vw":5.75},{"c":5.74,"h":5.74,"l":5.74,"n":3,"o":5.74,"t":"2026-10-05T12:00:00Z","v":110,"vw":5.74},{"c":5.73,"h":5.75,"l":5.73,"n":4,"o":5.75,"t":"2026-10-05T12:15:00Z","v":2000,"vw":5.73473},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-05T12:45:00Z","v":108,"vw":5.8},{"c":5.75,"h":5.75,"l":5.75,"n":4,"o":5.75,"t":"2026-10-05T13:15:00Z","v":1998,"vw":5.75},{"c":5.67,"h":5.73,"l":5.64,"n":203,"o":5.73,"t":"2026-10-05T13:30:00Z","v":21353,"vw":5.685683},{"c":5.68,"h":5.7116,"l":5.66,"n":121,"o":5.665,"t":"2026-10-05T13:45:00Z","v":12896,"vw":5.677248},{"c":5.73,"h":5.745,"l":5.68,"n":141,"o":5.68,"t":"2026-10-05T14:00:00Z","v":10308,"vw":5.725112},{"c":5.695,"h":5.74,"l":5.69,"n":128,"o":5.725,"t":"2026-10-05T14:15:00Z","v":9185,"vw":5.724117},{"c":5.715,"h":5.7299,"l":5.68,"n":540,"o":5.69,"t":"2026-10-05T14:30:00Z","v":38307,"vw":5.701965},{"c":5.73,"h":5.73,"l":5.7,"n":237,"o":5.72,"t":"2026-10-05T14:45:00Z","v":21868,"vw":5.716296},{"c":5.71,"h":5.73,"l":5.71,"n":57,"o":5.73,"t":"2026-10-05T15:00:00Z","v":5158,"vw":5.721163},{"c":5.7,"h":5.725,"l":5.7,"n":164,"o":5.7101,"t":"2026-10-05T15:15:00Z","v":21346,"vw":5.713116},{"c":5.705,"h":5.705,"l":5.69,"n":86,"o":5.7,"t":"2026-10-05T15:30:00Z","v":9416,"vw":5.700402},{"c":5.71,"h":5.715,"l":5.69,"n":94,"o":5.7,"t":"2026-10-05T15:45:00Z","v":11056,"vw":5.699803},{"c":5.715,"h":5.715,"l":5.7,"n":125,"o":5.71,"t":"2026-10-05T16:00:00Z","v":12516,"vw":5.705713},{"c":5.72,"h":5.72,"l":5.71,"n":41,"o":5.71,"t":"2026-10-05T16:15:00Z","v":2070,"vw":5.715842},{"c":5.7191,"h":5.7191,"l":5.71,"n":27,"o":5.71,"t":"2026-10-05T16:30:00Z","v":1490,"vw":5.713691},{"c":5.7,"h":5.71,"l":5.7,"n":106,"o":5.71,"t":"2026-10-05T16:45:00Z","v":13465,"vw":5.701516},{"c":5.695,"h":5.705,"l":5.68,"n":130,"o":5.7,"t":"2026-10-05T17:00:00Z","v":8817,"vw":5.694449},{"c":5.68,"h":5.6992,"l":5.67,"n":61,"o":5.6992,"t":"2026-10-05T17:15:00Z","v":6607,"vw":5.680347},{"c":5.665,"h":5.675,"l":5.66,"n":107,"o":5.675,"t":"2026-10-05T17:30:00Z","v":10734,"vw":5.668315},{"c":5.665,"h":5.675,"l":5.66,"n":128,"o":5.67,"t":"2026-10-05T17:45:00Z","v":24185,"vw":5.665086},{"c":5.65,"h":5.665,"l":5.65,"n":140,"o":5.665,"t":"2026-10-05T18:00:00Z","v":11701,"vw":5.656103},{"c":5.665,"h":5.665,"l":5.65,"n":63,"o":5.65,"t":"2026-10-05T18:15:00Z","v":11204,"vw":5.65895},{"c":5.655,"h":5.6699,"l":5.65,"n":94,"o":5.6699,"t":"2026-10-05T18:30:00Z","v":10253,"vw":5.662203},{"c":5.69,"h":5.69,"l":5.66,"n":94,"o":5.66,"t":"2026-10-05T18:45:00Z","v":4782,"vw":5.667607},{"c":5.69,"h":5.695,"l":5.68,"n":56,"o":5.695,"t":"2026-10-05T19:00:00Z","v":2867,"vw":5.689166},{"c":5.66,"h":5.69,"l":5.655,"n":129,"o":5.685,"t":"2026-10-05T19:15:00Z","v":7277,"vw":5.674223},{"c":5.645,"h":5.6591,"l":5.645,"n":143,"o":5.655,"t":"2026-10-05T19:30:00Z","v":8143,"vw":5.648895},{"c":5.64,"h":5.665,"l":5.63,"n":862,"o":5.645,"t":"2026-10-05T19:45:00Z","v":70203,"vw":5.64324},{"c":5.93,"h":5.93,"l":5.6,"n":20,"o":5.63,"t":"2026-10-05T20:00:00Z","v":49101,"vw":5.632608},{"c":5.6234,"h":5.6234,"l":5.6234,"n":1,"o":5.6234,"t":"2026-10-05T20:15:00Z","v":200,"vw":5.6234},{"c":5.67,"h":5.72,"l":5.61,"n":136,"o":5.66,"t":"2026-10-06T13:30:00Z","v":45205,"vw":5.656562},{"c":5.63,"h":5.67,"l":5.63,"n":73,"o":5.67,"t":"2026-10-06T13:45:00Z","v":6002,"vw":5.642327},{"c":5.66,"h":5.675,"l":5.63,"n":105,"o":5.63,"t":"2026-10-06T14:00:00Z","v":5890,"vw":5.653971},{"c":5.67,"h":5.6717,"l":5.655,"n":88,"o":5.66,"t":"2026-10-06T14:15:00Z","v":4858,"vw":5.662968},{"c":5.67,"h":5.69,"l":5.67,"n":84,"o":5.675,"t":"2026-10-06T14:30:00Z","v":9403,"vw":5.678927},{"c":5.71,"h":5.71,"l":5.67,"n":123,"o":5.67,"t":"2026-10-06T14:45:00Z","v":11556,"vw":5.696267},{"c":5.72,"h":5.725,"l":5.715,"n":108,"o":5.72,"t":"2026-10-06T15:00:00Z","v":6235,"vw":5.719888},{"c":5.73,"h":5.73,"l":5.7,"n":137,"o":5.725,"t":"2026-10-06T15:15:00Z","v":12976,"vw":5.715015},{"c":5.725,"h":5.735,"l":5.715,"n":116,"o":5.735,"t":"2026-10-06T15:30:00Z","v":28493,"vw":5.723618},{"c":5.705,"h":5.73,"l":5.705,"n":70,"o":5.73,"t":"2026-10-06T15:45:00Z","v":5930,"vw":5.716674},{"c":5.71,"h":5.71,"l":5.7,"n":82,"o":5.705,"t":"2026-10-06T16:00:00Z","v":7073,"vw":5.704734},{"c":5.7,"h":5.71,"l":5.7,"n":120,"o":5.705,"t":"2026-10-06T16:15:00Z","v":8961,"vw":5.704783},{"c":5.705,"h":5.715,"l":5.69,"n":128,"o":5.7,"t":"2026-10-06T16:30:00Z","v":16312,"vw":5.703952},{"c":5.685,"h":5.705,"l":5.685,"n":88,"o":5.705,"t":"2026-10-06T16:45:00Z","v":5266,"vw":5.698326},{"c":5.675,"h":5.6899,"l":5.67,"n":121,"o":5.685,"t":"2026-10-06T17:00:00Z","v":14259,"vw":5.674967},{"c":5.675,"h":5.675,"l":5.65,"n":126,"o":5.67,"t":"2026-10-06T17:15:00Z","v":10488,"vw":5.658187},{"c":5.685,"h":5.69,"l":5.6688,"n":95,"o":5.67,"t":"2026-10-06T17:30:00Z","v":7717,"vw":5.673202},{"c":5.685,"h":5.695,"l":5.685,"n":84,"o":5.69,"t":"2026-10-06T17:45:00Z","v":11275,"vw":5.687461},{"c":5.6792,"h":5.68,"l":5.655,"n":160,"o":5.68,"t":"2026-10-06T18:00:00Z","v":19302,"vw":5.665362},{"c":5.66,"h":5.675,"l":5.65,"n":97,"o":5.675,"t":"2026-10-06T18:15:00Z","v":11324,"vw":5.660767},{"c":5.68,"h":5.68,"l":5.6601,"n":82,"o":5.67,"t":"2026-10-06T18:30:00Z","v":11677,"vw":5.670038},{"c":5.6999,"h":5.7,"l":5.6776,"n":95,"o":5.68,"t":"2026-10-06T18:45:00Z","v":6709,"vw":5.686544},{"c":5.69,"h":5.695,"l":5.69,"n":84,"o":5.695,"t":"2026-10-06T19:00:00Z","v":5615,"vw":5.692834},{"c":5.685,"h":5.69,"l":5.675,"n":169,"o":5.6816,"t":"2026-10-06T19:15:00Z","v":25944,"vw":5.682062},{"c":5.685,"h":5.695,"l":5.66,"n":358,"o":5.68,"t":"2026-10-06T19:30:00Z","v":58036,"vw":5.672135},{"c":5.68,"h":5.69,"l":5.67,"n":505,"o":5.685,"t":"2026-10-06T19:45:00Z","v":39652,"vw":5.679684},{"c":5.67,"h":5.67,"l":5.67,"n":9,"o":5.67,"t":"2026-10-06T20:00:00Z","v":29470,"vw":5.67},{"c":5.56,"h":5.63,"l":5.545,"n":202,"o":5.63,"t":"2026-10-07T13:30:00Z","v":33118,"vw":5.588315},{"c":5.5691,"h":5.5699,"l":5.54,"n":37,"o":5.56,"t":"2026-10-07T13:45:00Z","v":5677,"vw":5.552891},{"c":5.595,"h":5.615,"l":5.57,"n":169,"o":5.57,"t":"2026-10-07T14:00:00Z","v":13575,"vw":5.597134},{"c":5.6,"h":5.61,"l":5.6,"n":125,"o":5.6,"t":"2026-10-07T14:15:00Z","v":11049,"vw":5.602886},{"c":5.58,"h":5.6,"l":5.58,"n":76,"o":5.6,"t":"2026-10-07T14:30:00Z","v":6454,"vw":5.590317},{"c":5.56,"h":5.575,"l":5.555,"n":92,"o":5.575,"t":"2026-10-07T14:45:00Z","v":20298,"vw":5.561333},{"c":5.55,"h":5.565,"l":5.55,"n":139,"o":5.565,"t":"2026-10-07T15:00:00Z","v":12474,"vw":5.560932},{"c":5.53,"h":5.555,"l":5.53,"n":134,"o":5.555,"t":"2026-10-07T15:15:00Z","v":8787,"vw":5.53564},{"c":5.53,"h":5.545,"l":5.525,"n":185,"o":5.525,"t":"2026-10-07T15:30:00Z","v":28273,"vw":5.534459},{"c":5.525,"h":5.535,"l":5.52,"n":82,"o":5.535,"t":"2026-10-07T15:45:00Z","v":14701,"vw":5.529343},{"c":5.51,"h":5.525,"l":5.5,"n":140,"o":5.525,"t":"2026-10-07T16:00:00Z","v":17991,"vw":5.514881},{"c":5.525,"h":5.53,"l":5.51,"n":135,"o":5.51,"t":"2026-10-07T16:15:00Z","v":13339,"vw":5.519062},{"c":5.515,"h":5.53,"l":5.51,"n":111,"o":5.525,"t":"2026-10-07T16:30:00Z","v":13427,"vw":5.520842},{"c":5.515,"h":5.525,"l":5.515,"n":61,"o":5.52,"t":"2026-10-07T16:45:00Z","v":4789,"vw":5.519683},{"c":5.56,"h":5.575,"l":5.52,"n":262,"o":5.52,"t":"2026-10-07T17:00:00Z","v":31880,"vw":5.551941},{"c":5.56,"h":5.58,"l":5.555,"n":104,"o":5.565,"t":"2026-10-07T17:15:00Z","v":12252,"vw":5.569201},{"c":5.575,"h":5.575,"l":5.5599,"n":82,"o":5.565,"t":"2026-10-07T17:30:00Z","v":8032,"vw":5.565606},{"c":5.55,"h":5.575,"l":5.55,"n":111,"o":5.5701,"t":"2026-10-07T17:45:00Z","v":22059,"vw":5.553961},{"c":5.56,"h":5.565,"l":5.55,"n":112,"o":5.555,"t":"2026-10-07T18:00:00Z","v":9921,"vw":5.558826},{"c":5.575,"h":5.58,"l":5.5612,"n":115,"o":5.5612,"t":"2026-10-07T18:15:00Z","v":5635,"vw":5.572234},{"c":5.595,"h":5.6,"l":5.58,"n":172,"o":5.58,"t":"2026-10-07T18:30:00Z","v":12021,"vw":5.59028},{"c":5.605,"h":5.61,"l":5.6,"n":90,"o":5.6,"t":"2026-10-07T18:45:00Z","v":8494,"vw":5.604884},{"c":5.6,"h":5.61,"l":5.59,"n":160,"o":5.605,"t":"2026-10-07T19:00:00Z","v":10895,"vw":5.596007},{"c":5.585,"h":5.595,"l":5.585,"n":141,"o":5.595,"t":"2026-10-07T19:15:00Z","v":7430,"vw":5.592119},{"c":5.575,"h":5.59,"l":5.56,"n":252,"o":5.585,"t":"2026-10-07T19:30:00Z","v":39464,"vw":5.57215},{"c":5.61,"h":5.61,"l":5.575,"n":523,"o":5.575,"t":"2026-10-07T19:45:00Z","v":52302,"vw":5.594469},{"c":5.59,"h":5.59,"l":5.59,"n":12,"o":5.59,"t":"2026-10-07T20:00:00Z","v":35463,"vw":5.59},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-07T21:15:00Z","v":100,"vw":5.71},{"c":5.61,"h":5.62,"l":5.5574,"n":132,"o":5.56,"t":"2026-10-08T13:30:00Z","v":11930,"vw":5.577958},{"c":5.6152,"h":5.64,"l":5.61,"n":106,"o":5.625,"t":"2026-10-08T13:45:00Z","v":12546,"vw":5.634636},{"c":5.58,"h":5.62,"l":5.575,"n":108,"o":5.62,"t":"2026-10-08T14:00:00Z","v":6268,"vw":5.594704},{"c":5.605,"h":5.605,"l":5.575,"n":157,"o":5.575,"t":"2026-10-08T14:15:00Z","v":20028,"vw":5.591279},{"c":5.58,"h":5.6,"l":5.58,"n":105,"o":5.6,"t":"2026-10-08T14:30:00Z","v":7437,"vw":5.590486},{"c":5.55,"h":5.58,"l":5.55,"n":110,"o":5.58,"t":"2026-10-08T14:45:00Z","v":7564,"vw":5.565305},{"c":5.53,"h":5.55,"l":5.53,"n":90,"o":5.55,"t":"2026-10-08T15:00:00Z","v":4606,"vw":5.539454},{"c":5.51,"h":5.53,"l":5.5,"n":106,"o":5.525,"t":"2026-10-08T15:15:00Z","v":7213,"vw":5.513478},{"c":5.53,"h":5.54,"l":5.51,"n":209,"o":5.52,"t":"2026-10-08T15:30:00Z","v":38636,"vw":5.525919},{"c":5.53,"h":5.53,"l":5.5148,"n":114,"o":5.53,"t":"2026-10-08T15:45:00Z","v":15583,"vw":5.521613},{"c":5.565,"h":5.57,"l":5.53,"n":104,"o":5.53,"t":"2026-10-08T16:00:00Z","v":6406,"vw":5.547366},{"c":5.58,"h":5.605,"l":5.57,"n":218,"o":5.57,"t":"2026-10-08T16:15:00Z","v":19753,"vw":5.582574},{"c":5.585,"h":5.5888,"l":5.565,"n":114,"o":5.575,"t":"2026-10-08T16:30:00Z","v":12211,"vw":5.57477},{"c":5.6,"h":5.62,"l":5.58,"n":180,"o":5.585,"t":"2026-10-08T16:45:00Z","v":15712,"vw":5.605083},{"c":5.6,"h":5.605,"l":5.57,"n":118,"o":5.6,"t":"2026-10-08T17:00:00Z","v":9710,"vw":5.590048},{"c":5.6,"h":5.61,"l":5.59,"n":220,"o":5.6,"t":"2026-10-08T17:15:00Z","v":28841,"vw":5.601778},{"c":5.65,"h":5.65,"l":5.6,"n":215,"o":5.605,"t":"2026-10-08T17:30:00Z","v":13053,"vw":5.615249},{"c":5.6472,"h":5.655,"l":5.63,"n":152,"o":5.65,"t":"2026-10-08T17:45:00Z","v":11359,"vw":5.644395},{"c":5.655,"h":5.655,"l":5.64,"n":148,"o":5.645,"t":"2026-10-08T18:00:00Z","v":8065,"vw":5.648726},{"c":5.645,"h":5.655,"l":5.63,"n":133,"o":5.655,"t":"2026-10-08T18:15:00Z","v":9044,"vw":5.638712},{"c":5.64,"h":5.655,"l":5.635,"n":110,"o":5.64,"t":"2026-10-08T18:30:00Z","v":6665,"vw":5.64607},{"c":5.668,"h":5.67,"l":5.65,"n":113,"o":5.65,"t":"2026-10-08T18:45:00Z","v":5612,"vw":5.664031},{"c":5.7,"h":5.7075,"l":5.67,"n":224,"o":5.67,"t":"2026-10-08T19:00:00Z","v":15647,"vw":5.68848},{"c":5.7,"h":5.71,"l":5.69,"n":257,"o":5.695,"t":"2026-10-08T19:15:00Z","v":21426,"vw":5.699782},{"c":5.695,"h":5.7,"l":5.68,"n":270,"o":5.695,"t":"2026-10-08T19:30:00Z","v":17416,"vw":5.687777},{"c":5.698,"h":5.71,"l":5.68,"n":627,"o":5.695,"t":"2026-10-08T19:45:00Z","v":68222,"vw":5.695368},{"c":5.6984,"h":5.6984,"l":5.69,"n":14,"o":5.69,"t":"2026-10-08T20:00:00Z","v":207194,"vw":5.69001},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-08T20:45:00Z","v":900,"vw":5.71},{"c":5.6879,"h":5.71,"l":5.6879,"n":3,"o":5.71,"t":"2026-10-09T12:45:00Z","v":202,"vw":5.69895},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-09T13:15:00Z","v":300,"vw":5.8},{"c":5.65,"h":5.68,"l":5.61,"n":56,"o":5.68,"t":"2026-10-09T13:30:00Z","v":5112,"vw":5.658523},{"c":5.62,"h":5.63,"l":5.61,"n":30,"o":5.615,"t":"2026-10-09T13:45:00Z","v":2976,"vw":5.618945},{"c":5.6,"h":5.62,"l":5.6,"n":83,"o":5.615,"t":"2026-10-09T14:00:00Z","v":8000,"vw":5.608028},{"c":5.62,"h":5.635,"l":5.61,"n":104,"o":5.61,"t":"2026-10-09T14:15:00Z","v":6689,"vw":5.617825},{"c":5.6023,"h":5.62,"l":5.6023,"n":129,"o":5.62,"t":"2026-10-09T14:30:00Z","v":5700,"vw":5.609401},{"c":5.605,"h":5.605,"l":5.59,"n":79,"o":5.605,"t":"2026-10-09T14:45:00Z","v":7349,"vw":5.601703},{"c":5.63,"h":5.63,"l":5.61,"n":103,"o":5.61,"t":"2026-10-09T15:00:00Z","v":10023,"vw":5.62008},{"c":5.615,"h":5.64,"l":5.615,"n":164,"o":5.64,"t":"2026-10-09T15:15:00Z","v":23691,"vw":5.627903},{"c":5.625,"h":5.635,"l":5.61,"n":110,"o":5.61,"t":"2026-10-09T15:30:00Z","v":10966,"vw":5.620947},{"c":5.62,"h":5.62,"l":5.615,"n":56,"o":5.62,"t":"2026-10-09T15:45:00Z","v":5114,"vw":5.619891},{"c":5.615,"h":5.62,"l":5.615,"n":40,"o":5.62,"t":"2026-10-09T16:00:00Z","v":3030,"vw":5.617629},{"c":5.62,"h":5.63,"l":5.615,"n":154,"o":5.615,"t":"2026-10-09T16:15:00Z","v":16604,"vw":5.620373},{"c":5.639,"h":5.64,"l":5.615,"n":80,"o":5.6199,"t":"2026-10-09T16:30:00Z","v":15195,"vw":5.632049},{"c":5.64,"h":5.64,"l":5.635,"n":40,"o":5.64,"t":"2026-10-09T16:45:00Z","v":2360,"vw":5.639673},{"c":5.625,"h":5.635,"l":5.625,"n":56,"o":5.635,"t":"2026-10-09T17:00:00Z","v":3386,"vw":5.630857},{"c":5.635,"h":5.635,"l":5.615,"n":87,"o":5.62,"t":"2026-10-09T17:15:00Z","v":11760,"vw":5.625324},{"c":5.635,"h":5.645,"l":5.63,"n":62,"o":5.64,"t":"2026-10-09T17:30:00Z","v":7221,"vw":5.638805},{"c":5.635,"h":5.635,"l":5.635,"n":18,"o":5.635,"t":"2026-10-09T17:45:00Z","v":746,"vw":5.635},{"c":5.61,"h":5.635,"l":5.61,"n":86,"o":5.635,"t":"2026-10-09T18:00:00Z","v":14358,"vw":5.628144},{"c":5.615,"h":5.615,"l":5.605,"n":86,"o":5.61,"t":"2026-10-09T18:15:00Z","v":10023,"vw":5.610509},{"c":5.61,"h":5.615,"l":5.61,"n":84,"o":5.615,"t":"2026-10-09T18:30:00Z","v":4021,"vw":5.612396},{"c":5.6,"h":5.615,"l":5.59,"n":152,"o":5.61,"t":"2026-10-09T18:45:00Z","v":16533,"vw":5.605018},{"c":5.595,"h":5.605,"l":5.59,"n":125,"o":5.595,"t":"2026-10-09T19:00:00Z","v":17200,"vw":5.599964},{"c":5.605,"h":5.6071,"l":5.59,"n":163,"o":5.595,"t":"2026-10-09T19:15:00Z","v":28035,"vw":5.597823},{"c":5.605,"h":5.605,"l":5.59,"n":114,"o":5.605,"t":"2026-10-09T19:30:00Z","v":11423,"vw":5.601849},{"c":5.64,"h":5.64,"l":5.605,"n":350,"o":5.61,"t":"2026-10-09T19:45:00Z","v":27559,"vw":5.621898},{"c":5.63,"h":5.63,"l":5.63,"n":12,"o":5.63,"t":"2026-10-09T20:00:00Z","v":40941,"vw":5.63},{"c":5.5901,"h":5.655,"l":5.56,"n":132,"o":5.61,"t":"2026-10-12T13:30:00Z","v":40538,"vw":5.617753},{"c":5.58,"h":5.59,"l":5.58,"n":26,"o":5.59,"t":"2026-10-12T13:45:00Z","v":5186,"vw":5.583941},{"c":5.57,"h":5.58,"l":5.55,"n":148,"o":5.58,"t":"2026-10-12T14:00:00Z","v":16330,"vw":5.563561},{"c":5.575,"h":5.58,"l":5.565,"n":104,"o":5.575,"t":"2026-10-12T14:15:00Z","v":8138,"vw":5.572533},{"c":5.565,"h":5.57,"l":5.56,"n":104,"o":5.57,"t":"2026-10-12T14:30:00Z","v":8033,"vw":5.567128},{"c":5.595,"h":5.605,"l":5.565,"n":89,"o":5.565,"t":"2026-10-12T14:45:00Z","v":6598,"vw":5.580127},{"c":5.6,"h":5.6055,"l":5.585,"n":117,"o":5.6,"t":"2026-10-12T15:00:00Z","v":12150,"vw":5.596908},{"c":5.605,"h":5.61,"l":5.6,"n":125,"o":5.605,"t":"2026-10-12T15:15:00Z","v":13154,"vw":5.60455},{"c":5.615,"h":5.62,"l":5.605,"n":109,"o":5.605,"t":"2026-10-12T15:30:00Z","v":17086,"vw":5.616355},{"c":5.605,"h":5.6189,"l":5.605,"n":88,"o":5.615,"t":"2026-10-12T15:45:00Z","v":6511,"vw":5.612892},{"c":5.595,"h":5.61,"l":5.59,"n":163,"o":5.605,"t":"2026-10-12T16:00:00Z","v":10830,"vw":5.596916},{"c":5.5701,"h":5.6,"l":5.5701,"n":81,"o":5.595,"t":"2026-10-12T16:15:00Z","v":5828,"vw":5.584085},{"c":5.575,"h":5.58,"l":5.5728,"n":89,"o":5.575,"t":"2026-10-12T16:30:00Z","v":5621,"vw":5.577261},{"c":5.57,"h":5.575,"l":5.565,"n":157,"o":5.575,"t":"2026-10-12T16:45:00Z","v":17480,"vw":5.571359},{"c":5.565,"h":5.575,"l":5.565,"n":62,"o":5.575,"t":"2026-10-12T17:00:00Z","v":6405,"vw":5.570186},{"c":5.575,"h":5.575,"l":5.56,"n":41,"o":5.565,"t":"2026-10-12T17:15:00Z","v":3212,"vw":5.569875},{"c":5.565,"h":5.575,"l":5.555,"n":117,"o":5.57,"t":"2026-10-12T17:30:00Z","v":11289,"vw":5.564195},{"c":5.57,"h":5.575,"l":5.56,"n":106,"o":5.565,"t":"2026-10-12T17:45:00Z","v":9384,"vw":5.568472},{"c":5.575,"h":5.575,"l":5.5623,"n":109,"o":5.57,"t":"2026-10-12T18:00:00Z","v":11332,"vw":5.569683},{"c":5.58,"h":5.58,"l":5.565,"n":95,"o":5.575,"t":"2026-10-12T18:15:00Z","v":18815,"vw":5.573819},{"c":5.585,"h":5.585,"l":5.575,"n":90,"o":5.58,"t":"2026-10-12T18:30:00Z","v":7900,"vw":5.580804},{"c":5.58,"h":5.585,"l":5.57,"n":103,"o":5.58,"t":"2026-10-12T18:45:00Z","v":8373,"vw":5.579862},{"c":5.58,"h":5.585,"l":5.575,"n":155,"o":5.585,"t":"2026-10-12T19:00:00Z","v":9892,"vw":5.582156},{"c":5.585,"h":5.59,"l":5.57,"n":152,"o":5.575,"t":"2026-10-12T19:15:00Z","v":14658,"vw":5.579668},{"c":5.575,"h":5.585,"l":5.565,"n":251,"o":5.585,"t":"2026-10-12T19:30:00Z","v":21747,"vw":5.575064},{"c":5.58,"h":5.59,"l":5.57,"n":469,"o":5.575,"t":"2026-10-12T19:45:00Z","v":48394,"vw":5.578712},{"c":5.57,"h":5.57,"l":5.57,"n":7,"o":5.57,"t":"2026-10-12T20:00:00Z","v":29596,"vw":5.57},{"c":5.57,"h":5.57,"l":5.55,"n":5,"o":5.55,"t":"2026-10-13T12:00:00Z","v":331,"vw":5.56},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-13T12:45:00Z","v":100,"vw":5.62},{"c":5.6,"h":5.63,"l":5.58,"n":101,"o":5.58,"t":"2026-10-13T13:30:00Z","v":13849,"vw":5.606487},{"c":5.54,"h":5.61,"l":5.54,"n":161,"o":5.61,"t":"2026-10-13T13:45:00Z","v":57906,"vw":5.5867},{"c":5.51,"h":5.54,"l":5.51,"n":173,"o":5.54,"t":"2026-10-13T14:00:00Z","v":17676,"vw":5.520732},{"c":5.495,"h":5.507,"l":5.49,"n":162,"o":5.505,"t":"2026-10-13T14:15:00Z","v":23640,"vw":5.498926},{"c":5.4958,"h":5.5,"l":5.485,"n":104,"o":5.5,"t":"2026-10-13T14:30:00Z","v":19263,"vw":5.494262},{"c":5.505,"h":5.51,"l":5.475,"n":129,"o":5.495,"t":"2026-10-13T14:45:00Z","v":22372,"vw":5.488758},{"c":5.51,"h":5.515,"l":5.505,"n":85,"o":5.505,"t":"2026-10-13T15:00:00Z","v":6867,"vw":5.510701},{"c":5.495,"h":5.51,"l":5.49,"n":113,"o":5.5,"t":"2026-10-13T15:15:00Z","v":24705,"vw":5.495188},{"c":5.485,"h":5.4968,"l":5.485,"n":50,"o":5.49,"t":"2026-10-13T15:30:00Z","v":5930,"vw":5.490301},{"c":5.485,"h":5.49,"l":5.4747,"n":87,"o":5.48,"t":"2026-10-13T15:45:00Z","v":18880,"vw":5.482655},{"c":5.485,"h":5.495,"l":5.48,"n":62,"o":5.49,"t":"2026-10-13T16:00:00Z","v":4991,"vw":5.489292},{"c":5.47,"h":5.485,"l":5.47,"n":53,"o":5.485,"t":"2026-10-13T16:15:00Z","v":7464,"vw":5.475966},{"c":5.4789,"h":5.48,"l":5.47,"n":114,"o":5.48,"t":"2026-10-13T16:30:00Z","v":22559,"vw":5.475669},{"c":5.475,"h":5.48,"l":5.47,"n":79,"o":5.4799,"t":"2026-10-13T16:45:00Z","v":9003,"vw":5.475549},{"c":5.455,"h":5.47,"l":5.4503,"n":179,"o":5.47,"t":"2026-10-13T17:00:00Z","v":31344,"vw":5.460935},{"c":5.4339,"h":5.46,"l":5.43,"n":111,"o":5.455,"t":"2026-10-13T17:15:00Z","v":10028,"vw":5.441768},{"c":5.42,"h":5.43,"l":5.4101,"n":185,"o":5.425,"t":"2026-10-13T17:30:00Z","v":27062,"vw":5.426323},{"c":5.4,"h":5.42,"l":5.39,"n":138,"o":5.42,"t":"2026-10-13T17:45:00Z","v":9237,"vw":5.401008},{"c":5.4499,"h":5.4499,"l":5.39,"n":270,"o":5.4,"t":"2026-10-13T18:00:00Z","v":31397,"vw":5.407888},{"c":5.46,"h":5.46,"l":5.445,"n":113,"o":5.445,"t":"2026-10-13T18:15:00Z","v":12605,"vw":5.450303},{"c":5.475,"h":5.48,"l":5.455,"n":183,"o":5.46,"t":"2026-10-13T18:30:00Z","v":16985,"vw":5.462578},{"c":5.485,"h":5.49,"l":5.475,"n":72,"o":5.48,"t":"2026-10-13T18:45:00Z","v":10017,"vw":5.478986},{"c":5.485,"h":5.505,"l":5.48,"n":93,"o":5.49,"t":"2026-10-13T19:00:00Z","v":10591,"vw":5.497009},{"c":5.505,"h":5.505,"l":5.485,"n":137,"o":5.49,"t":"2026-10-13T19:15:00Z","v":23805,"vw":5.497686},{"c":5.51,"h":5.52,"l":5.505,"n":153,"o":5.51,"t":"2026-10-13T19:30:00Z","v":14081,"vw":5.511539},{"c":5.485,"h":5.515,"l":5.48,"n":338,"o":5.515,"t":"2026-10-13T19:45:00Z","v":32931,"vw":5.50028},{"c":5.47,"h":5.48,"l":5.47,"n":17,"o":5.48,"t":"2026-10-13T20:00:00Z","v":28793,"vw":5.479781},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-13T20:15:00Z","v":200,"vw":5.51},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-13T23:30:00Z","v":100,"vw":5.5},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-14T08:00:00Z","v":495,"vw":5.48},{"c":5.46,"h":5.46,"l":5.46,"n":7,"o":5.46,"t":"2026-10-14T11:45:00Z","v":221,"vw":5.46},{"c":5.36,"h":5.4372,"l":5.3101,"n":142,"o":5.4,"t":"2026-10-14T13:30:00Z","v":44997,"vw":5.36851},{"c":5.37,"h":5.39,"l":5.34,"n":95,"o":5.355,"t":"2026-10-14T13:45:00Z","v":11891,"vw":5.359947},{"c":5.3901,"h":5.4,"l":5.37,"n":116,"o":5.37,"t":"2026-10-14T14:00:00Z","v":11523,"vw":5.384427},{"c":5.405,"h":5.405,"l":5.39,"n":101,"o":5.395,"t":"2026-10-14T14:15:00Z","v":16724,"vw":5.395509},{"c":5.425,"h":5.43,"l":5.405,"n":148,"o":5.405,"t":"2026-10-14T14:30:00Z","v":13442,"vw":5.416053},{"c":5.395,"h":5.42,"l":5.395,"n":76,"o":5.42,"t":"2026-10-14T14:45:00Z","v":6626,"vw":5.409356},{"c":5.385,"h":5.395,"l":5.38,"n":87,"o":5.39,"t":"2026-10-14T15:00:00Z","v":15249,"vw":5.389917},{"c":5.4,"h":5.4001,"l":5.385,"n":70,"o":5.3899,"t":"2026-10-14T15:15:00Z","v":10654,"vw":5.398302},{"c":5.39,"h":5.41,"l":5.39,"n":60,"o":5.41,"t":"2026-10-14T15:30:00Z","v":11744,"vw":5.395486},{"c":5.39,"h":5.3953,"l":5.39,"n":42,"o":5.39,"t":"2026-10-14T15:45:00Z","v":4327,"vw":5.394197},{"c":5.395,"h":5.395,"l":5.385,"n":80,"o":5.39,"t":"2026-10-14T16:00:00Z","v":5520,"vw":5.391485},{"c":5.395,"h":5.3999,"l":5.385,"n":76,"o":5.3999,"t":"2026-10-14T16:15:00Z","v":14579,"vw":5.393911},{"c":5.3813,"h":5.395,"l":5.3813,"n":35,"o":5.3937,"t":"2026-10-14T16:30:00Z","v":3862,"vw":5.390971},{"c":5.36,"h":5.3801,"l":5.36,"n":54,"o":5.3801,"t":"2026-10-14T16:45:00Z","v":7364,"vw":5.377547},{"c":5.365,"h":5.365,"l":5.355,"n":70,"o":5.365,"t":"2026-10-14T17:00:00Z","v":7091,"vw":5.360296},{"c":5.355,"h":5.365,"l":5.35,"n":98,"o":5.36,"t":"2026-10-14T17:15:00Z","v":13508,"vw":5.357583},{"c":5.355,"h":5.355,"l":5.35,"n":44,"o":5.355,"t":"2026-10-14T17:30:00Z","v":2188,"vw":5.354608},{"c":5.335,"h":5.355,"l":5.335,"n":127,"o":5.355,"t":"2026-10-14T17:45:00Z","v":12545,"vw":5.342169},{"c":5.34,"h":5.345,"l":5.33,"n":177,"o":5.335,"t":"2026-10-14T18:00:00Z","v":18902,"vw":5.336979},{"c":5.335,"h":5.3488,"l":5.335,"n":48,"o":5.34,"t":"2026-10-14T18:15:00Z","v":6396,"vw":5.341521},{"c":5.3129,"h":5.335,"l":5.3129,"n":121,"o":5.335,"t":"2026-10-14T18:30:00Z","v":16175,"vw":5.320678},{"c":5.325,"h":5.325,"l":5.31,"n":58,"o":5.31,"t":"2026-10-14T18:45:00Z","v":6203,"vw":5.319999},{"c":5.325,"h":5.34,"l":5.3201,"n":152,"o":5.325,"t":"2026-10-14T19:00:00Z","v":22736,"vw":5.327161},{"c":5.32,"h":5.335,"l":5.315,"n":123,"o":5.33,"t":"2026-10-14T19:15:00Z","v":22778,"vw":5.323501},{"c":5.295,"h":5.325,"l":5.29,"n":268,"o":5.315,"t":"2026-10-14T19:30:00Z","v":39188,"vw":5.30796},{"c":5.315,"h":5.32,"l":5.27,"n":620,"o":5.295,"t":"2026-10-14T19:45:00Z","v":56061,"vw":5.297217},{"c":5.31,"h":5.31,"l":5.31,"n":13,"o":5.31,"t":"2026-10-14T20:00:00Z","v":33825,"vw":5.31},{"c":5.28,"h":5.3,"l":5.26,"n":11,"o":5.3,"t":"2026-10-14T22:15:00Z","v":752,"vw":5.271885},{"c":5.494,"h":5.494,"l":5.494,"n":1,"o":5.494,"t":"2026-10-15T11:15:00Z","v":650,"vw":5.494},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-10-15T13:15:00Z","v":252,"vw":5.32},{"c":5.41,"h":5.42,"l":5.3632,"n":197,"o":5.37,"t":"2026-10-15T13:30:00Z","v":46113,"vw":5.392218},{"c":5.535,"h":5.55,"l":5.42,"n":246,"o":5.42,"t":"2026-10-15T13:45:00Z","v":18558,"vw":5.498373},{"c":5.54,"h":5.565,"l":5.53,"n":176,"o":5.535,"t":"2026-10-15T14:00:00Z","v":20850,"vw":5.542866},{"c":5.55,"h":5.555,"l":5.545,"n":86,"o":5.55,"t":"2026-10-15T14:15:00Z","v":3876,"vw":5.550314},{"c":5.575,"h":5.59,"l":5.56,"n":215,"o":5.56,"t":"2026-10-15T14:30:00Z","v":14288,"vw":5.578568},{"c":5.58,"h":5.585,"l":5.565,"n":249,"o":5.575,"t":"2026-10-15T14:45:00Z","v":23516,"vw":5.572786},{"c":5.57,"h":5.58,"l":5.565,"n":116,"o":5.575,"t":"2026-10-15T15:00:00Z","v":10467,"vw":5.576441},{"c":5.575,"h":5.58,"l":5.555,"n":246,"o":5.575,"t":"2026-10-15T15:15:00Z","v":21042,"vw":5.567074},{"c":5.565,"h":5.575,"l":5.555,"n":104,"o":5.57,"t":"2026-10-15T15:30:00Z","v":6699,"vw":5.563591},{"c":5.5501,"h":5.575,"l":5.5501,"n":107,"o":5.57,"t":"2026-10-15T15:45:00Z","v":12754,"vw":5.563377},{"c":5.56,"h":5.565,"l":5.55,"n":153,"o":5.555,"t":"2026-10-15T16:00:00Z","v":22894,"vw":5.56173},{"c":5.57,"h":5.575,"l":5.555,"n":118,"o":5.555,"t":"2026-10-15T16:15:00Z","v":9106,"vw":5.566285},{"c":5.58,"h":5.58,"l":5.57,"n":99,"o":5.57,"t":"2026-10-15T16:30:00Z","v":8483,"vw":5.575595},{"c":5.585,"h":5.585,"l":5.575,"n":71,"o":5.585,"t":"2026-10-15T16:45:00Z","v":25033,"vw":5.5771},{"c":5.58,"h":5.585,"l":5.575,"n":85,"o":5.585,"t":"2026-10-15T17:00:00Z","v":7231,"vw":5.581188},{"c":5.57,"h":5.585,"l":5.57,"n":114,"o":5.575,"t":"2026-10-15T17:15:00Z","v":9445,"vw":5.576431},{"c":5.57,"h":5.575,"l":5.565,"n":106,"o":5.565,"t":"2026-10-15T17:30:00Z","v":7514,"vw":5.570083},{"c":5.57,"h":5.575,"l":5.565,"n":129,"o":5.57,"t":"2026-10-15T17:45:00Z","v":15769,"vw":5.570514},{"c":5.565,"h":5.5777,"l":5.565,"n":112,"o":5.5706,"t":"2026-10-15T18:00:00Z","v":9762,"vw":5.570838},{"c":5.575,"h":5.575,"l":5.5613,"n":72,"o":5.57,"t":"2026-10-15T18:15:00Z","v":6925,"vw":5.569724},{"c":5.575,"h":5.58,"l":5.57,"n":102,"o":5.575,"t":"2026-10-15T18:30:00Z","v":7238,"vw":5.574077},{"c":5.565,"h":5.575,"l":5.565,"n":51,"o":5.575,"t":"2026-10-15T18:45:00Z","v":3955,"vw":5.573295},{"c":5.555,"h":5.57,"l":5.555,"n":104,"o":5.565,"t":"2026-10-15T19:00:00Z","v":7867,"vw":5.56168},{"c":5.545,"h":5.565,"l":5.545,"n":182,"o":5.56,"t":"2026-10-15T19:15:00Z","v":11202,"vw":5.557447},{"c":5.535,"h":5.55,"l":5.535,"n":152,"o":5.55,"t":"2026-10-15T19:30:00Z","v":8902,"vw":5.543168},{"c":5.55,"h":5.56,"l":5.53,"n":749,"o":5.535,"t":"2026-10-15T19:45:00Z","v":69871,"vw":5.54201},{"c":5.54,"h":5.54,"l":5.54,"n":9,"o":5.54,"t":"2026-10-15T20:00:00Z","v":45879,"vw":5.54},{"c":5.51,"h":5.5991,"l":5.51,"n":53,"o":5.55,"t":"2026-10-16T13:30:00Z","v":9144,"vw":5.544282},{"c":5.53,"h":5.53,"l":5.4701,"n":120,"o":5.51,"t":"2026-10-16T13:45:00Z","v":22051,"vw":5.492225},{"c":5.525,"h":5.535,"l":5.515,"n":93,"o":5.52,"t":"2026-10-16T14:00:00Z","v":8380,"vw":5.521402},{"c":5.52,"h":5.53,"l":5.515,"n":67,"o":5.53,"t":"2026-10-16T14:15:00Z","v":2016,"vw":5.520978},{"c":5.51,"h":5.515,"l":5.51,"n":42,"o":5.515,"t":"2026-10-16T14:30:00Z","v":3500,"vw":5.512297},{"c":5.485,"h":5.505,"l":5.48,"n":41,"o":5.505,"t":"2026-10-16T14:45:00Z","v":1361,"vw":5.489066},{"c":5.52,"h":5.52,"l":5.485,"n":78,"o":5.49,"t":"2026-10-16T15:00:00Z","v":6911,"vw":5.498849},{"c":5.49,"h":5.52,"l":5.49,"n":64,"o":5.515,"t":"2026-10-16T15:15:00Z","v":4583,"vw":5.501471},{"c":5.49,"h":5.495,"l":5.49,"n":66,"o":5.49,"t":"2026-10-16T15:30:00Z","v":2576,"vw":5.490647},{"c":5.475,"h":5.48,"l":5.465,"n":227,"o":5.48,"t":"2026-10-16T15:45:00Z","v":23651,"vw":5.472264},{"c":5.455,"h":5.48,"l":5.455,"n":147,"o":5.475,"t":"2026-10-16T16:00:00Z","v":16333,"vw":5.46815},{"c":5.435,"h":5.46,"l":5.435,"n":71,"o":5.46,"t":"2026-10-16T16:15:00Z","v":3264,"vw":5.443069},{"c":5.405,"h":5.43,"l":5.405,"n":28,"o":5.43,"t":"2026-10-16T16:30:00Z","v":1327,"vw":5.422727},{"c":5.415,"h":5.415,"l":5.4001,"n":59,"o":5.405,"t":"2026-10-16T16:45:00Z","v":3299,"vw":5.410094},{"c":5.39,"h":5.41,"l":5.39,"n":191,"o":5.41,"t":"2026-10-16T17:00:00Z","v":10527,"vw":5.394419},{"c":5.3901,"h":5.395,"l":5.375,"n":92,"o":5.38,"t":"2026-10-16T17:15:00Z","v":5277,"vw":5.384802},{"c":5.395,"h":5.395,"l":5.375,"n":153,"o":5.39,"t":"2026-10-16T17:30:00Z","v":19389,"vw":5.384228},{"c":5.37,"h":5.3952,"l":5.37,"n":88,"o":5.395,"t":"2026-10-16T17:45:00Z","v":9956,"vw":5.383596},{"c":5.355,"h":5.3701,"l":5.355,"n":96,"o":5.3701,"t":"2026-10-16T18:00:00Z","v":15387,"vw":5.360268},{"c":5.36,"h":5.365,"l":5.355,"n":112,"o":5.355,"t":"2026-10-16T18:15:00Z","v":17809,"vw":5.360206},{"c":5.3799,"h":5.38,"l":5.365,"n":68,"o":5.365,"t":"2026-10-16T18:30:00Z","v":12627,"vw":5.371641},{"c":5.385,"h":5.385,"l":5.3701,"n":116,"o":5.375,"t":"2026-10-16T18:45:00Z","v":11996,"vw":5.376764},{"c":5.38,"h":5.38,"l":5.375,"n":69,"o":5.38,"t":"2026-10-16T19:00:00Z","v":7275,"vw":5.379757},{"c":5.395,"h":5.4,"l":5.3799,"n":110,"o":5.3799,"t":"2026-10-16T19:15:00Z","v":8618,"vw":5.389027},{"c":5.365,"h":5.395,"l":5.365,"n":153,"o":5.395,"t":"2026-10-16T19:30:00Z","v":9204,"vw":5.381422},{"c":5.36,"h":5.38,"l":5.35,"n":742,"o":5.365,"t":"2026-10-16T19:45:00Z","v":81708,"vw":5.362104},{"c":5.36,"h":5.36,"l":5.36,"n":14,"o":5.36,"t":"2026-10-16T20:00:00Z","v":32663,"vw":5.36},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-16T20:30:00Z","v":234,"vw":5.36},{"c":5.28,"h":5.35,"l":5.23,"n":269,"o":5.35,"t":"2026-10-19T13:30:00Z","v":22389,"vw":5.30503},{"c":5.245,"h":5.29,"l":5.22,"n":195,"o":5.28,"t":"2026-10-19T13:45:00Z","v":13473,"vw":5.254651},{"c":5.26,"h":5.265,"l":5.245,"n":175,"o":5.255,"t":"2026-10-19T14:00:00Z","v":16742,"vw":5.258616},{"c":5.24,"h":5.265,"l":5.24,"n":164,"o":5.265,"t":"2026-10-19T14:15:00Z","v":26146,"vw":5.242937},{"c":5.23,"h":5.24,"l":5.22,"n":69,"o":5.235,"t":"2026-10-19T14:30:00Z","v":8604,"vw":5.233923},{"c":5.215,"h":5.23,"l":5.21,"n":151,"o":5.23,"t":"2026-10-19T14:45:00Z","v":8894,"vw":5.219773},{"c":5.265,"h":5.265,"l":5.2174,"n":177,"o":5.22,"t":"2026-10-19T15:00:00Z","v":18867,"vw":5.238687},{"c":5.265,"h":5.27,"l":5.26,"n":58,"o":5.265,"t":"2026-10-19T15:15:00Z","v":2662,"vw":5.262988},{"c":5.26,"h":5.265,"l":5.26,"n":61,"o":5.265,"t":"2026-10-19T15:30:00Z","v":4817,"vw":5.261956},{"c":5.27,"h":5.27,"l":5.255,"n":58,"o":5.255,"t":"2026-10-19T15:45:00Z","v":6726,"vw":5.261112},{"c":5.25,"h":5.265,"l":5.245,"n":162,"o":5.265,"t":"2026-10-19T16:00:00Z","v":24978,"vw":5.255702},{"c":5.25,"h":5.25,"l":5.24,"n":69,"o":5.245,"t":"2026-10-19T16:15:00Z","v":4335,"vw":5.247279},{"c":5.23,"h":5.25,"l":5.225,"n":89,"o":5.25,"t":"2026-10-19T16:30:00Z","v":4991,"vw":5.236548},{"c":5.225,"h":5.23,"l":5.225,"n":30,"o":5.2263,"t":"2026-10-19T16:45:00Z","v":2145,"vw":5.225859},{"c":5.205,"h":5.23,"l":5.2,"n":170,"o":5.225,"t":"2026-10-19T17:00:00Z","v":10098,"vw":5.215036},{"c":5.22,"h":5.22,"l":5.205,"n":133,"o":5.2078,"t":"2026-10-19T17:15:00Z","v":16398,"vw":5.208488},{"c":5.24,"h":5.24,"l":5.215,"n":134,"o":5.225,"t":"2026-10-19T17:30:00Z","v":9631,"vw":5.225584},{"c":5.235,"h":5.24,"l":5.23,"n":52,"o":5.235,"t":"2026-10-19T17:45:00Z","v":3835,"vw":5.236764},{"c":5.22,"h":5.23,"l":5.22,"n":49,"o":5.23,"t":"2026-10-19T18:00:00Z","v":9127,"vw":5.22795},{"c":5.235,"h":5.235,"l":5.225,"n":110,"o":5.225,"t":"2026-10-19T18:15:00Z","v":3615,"vw":5.227888},{"c":5.24,"h":5.245,"l":5.235,"n":69,"o":5.24,"t":"2026-10-19T18:30:00Z","v":8976,"vw":5.239837},{"c":5.235,"h":5.245,"l":5.235,"n":86,"o":5.24,"t":"2026-10-19T18:45:00Z","v":3560,"vw":5.242129},{"c":5.235,"h":5.245,"l":5.235,"n":128,"o":5.235,"t":"2026-10-19T19:00:00Z","v":8131,"vw":5.239242},{"c":5.24,"h":5.25,"l":5.24,"n":103,"o":5.24,"t":"2026-10-19T19:15:00Z","v":4687,"vw":5.242492},{"c":5.22,"h":5.24,"l":5.21,"n":272,"o":5.23,"t":"2026-10-19T19:30:00Z","v":23312,"vw":5.219255},{"c":5.225,"h":5.245,"l":5.21,"n":683,"o":5.225,"t":"2026-10-19T19:45:00Z","v":52851,"vw":5.226187},{"c":5.27,"h":5.27,"l":5.23,"n":20,"o":5.23,"t":"2026-10-19T20:00:00Z","v":28018,"vw":5.232881},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-19T20:30:00Z","v":292,"vw":5.23},{"c":5.25,"h":5.25,"l":5.25,"n":5,"o":5.25,"t":"2026-10-19T22:30:00Z","v":187,"vw":5.25},{"c":5.22,"h":5.22,"l":5.22,"n":3,"o":5.22,"t":"2026-10-19T23:30:00Z","v":484,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-20T12:30:00Z","v":300,"vw":5.22},{"c":5.31,"h":5.33,"l":5.23,"n":57,"o":5.23,"t":"2026-10-20T13:30:00Z","v":10585,"vw":5.245895},{"c":5.38,"h":5.38,"l":5.345,"n":56,"o":5.345,"t":"2026-10-20T13:45:00Z","v":4548,"vw":5.370732},{"c":5.365,"h":5.39,"l":5.36,"n":135,"o":5.39,"t":"2026-10-20T14:00:00Z","v":7936,"vw":5.37629},{"c":5.435,"h":5.435,"l":5.36,"n":96,"o":5.369,"t":"2026-10-20T14:15:00Z","v":6693,"vw":5.402292},{"c":5.415,"h":5.435,"l":5.4,"n":190,"o":5.435,"t":"2026-10-20T14:30:00Z","v":4467,"vw":5.412711},{"c":5.425,"h":5.435,"l":5.414,"n":138,"o":5.415,"t":"2026-10-20T14:45:00Z","v":8682,"vw":5.422332},{"c":5.405,"h":5.425,"l":5.405,"n":151,"o":5.4211,"t":"2026-10-20T15:00:00Z","v":11425,"vw":5.413738},{"c":5.4,"h":5.41,"l":5.3962,"n":104,"o":5.405,"t":"2026-10-20T15:15:00Z","v":8359,"vw":5.402179},{"c":5.395,"h":5.3954,"l":5.38,"n":66,"o":5.395,"t":"2026-10-20T15:30:00Z","v":4152,"vw":5.389011},{"c":5.38,"h":5.39,"l":5.38,"n":76,"o":5.39,"t":"2026-10-20T15:45:00Z","v":4459,"vw":5.381785},{"c":5.365,"h":5.37,"l":5.365,"n":32,"o":5.365,"t":"2026-10-20T16:00:00Z","v":1523,"vw":5.366404},{"c":5.375,"h":5.3752,"l":5.365,"n":70,"o":5.365,"t":"2026-10-20T16:15:00Z","v":4682,"vw":5.369689},{"c":5.375,"h":5.38,"l":5.375,"n":17,"o":5.38,"t":"2026-10-20T16:30:00Z","v":1185,"vw":5.379431},{"c":5.365,"h":5.375,"l":5.365,"n":46,"o":5.37,"t":"2026-10-20T16:45:00Z","v":1514,"vw":5.370418},{"c":5.36,"h":5.37,"l":5.36,"n":47,"o":5.365,"t":"2026-10-20T17:00:00Z","v":2916,"vw":5.361192},{"c":5.35,"h":5.355,"l":5.345,"n":81,"o":5.355,"t":"2026-10-20T17:15:00Z","v":8910,"vw":5.351802},{"c":5.36,"h":5.36,"l":5.355,"n":36,"o":5.355,"t":"2026-10-20T17:30:00Z","v":2252,"vw":5.358469},{"c":5.365,"h":5.365,"l":5.36,"n":41,"o":5.36,"t":"2026-10-20T17:45:00Z","v":3762,"vw":5.362933},{"c":5.365,"h":5.365,"l":5.36,"n":3,"o":5.36,"t":"2026-10-20T18:00:00Z","v":217,"vw":5.362315},{"c":5.345,"h":5.36,"l":5.34,"n":69,"o":5.36,"t":"2026-10-20T18:15:00Z","v":5852,"vw":5.347505},{"c":5.3499,"h":5.3499,"l":5.34,"n":65,"o":5.34,"t":"2026-10-20T18:30:00Z","v":4083,"vw":5.344481},{"c":5.34,"h":5.36,"l":5.34,"n":90,"o":5.345,"t":"2026-10-20T18:45:00Z","v":7449,"vw":5.347132},{"c":5.355,"h":5.355,"l":5.345,"n":98,"o":5.35,"t":"2026-10-20T19:00:00Z","v":5578,"vw":5.34941},{"c":5.35,"h":5.3599,"l":5.345,"n":66,"o":5.3558,"t":"2026-10-20T19:15:00Z","v":4993,"vw":5.350561},{"c":5.35,"h":5.35,"l":5.325,"n":148,"o":5.35,"t":"2026-10-20T19:30:00Z","v":14518,"vw":5.335645},{"c":5.31,"h":5.34,"l":5.305,"n":561,"o":5.34,"t":"2026-10-20T19:45:00Z","v":46255,"vw":5.319919},{"c":5.32,"h":5.32,"l":5.32,"n":6,"o":5.32,"t":"2026-10-20T20:00:00Z","v":48187,"vw":5.32},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-20T23:00:00Z","v":100,"vw":5.38},{"c":5.37,"h":5.37,"l":5.34,"n":123,"o":5.37,"t":"2026-10-21T13:30:00Z","v":12592,"vw":5.363844},{"c":5.36,"h":5.38,"l":5.36,"n":17,"o":5.38,"t":"2026-10-21T13:45:00Z","v":848,"vw":5.371349},{"c":5.335,"h":5.365,"l":5.29,"n":248,"o":5.365,"t":"2026-10-21T14:00:00Z","v":14790,"vw":5.318612},{"c":5.325,"h":5.335,"l":5.31,"n":107,"o":5.335,"t":"2026-10-21T14:15:00Z","v":7124,"vw":5.321944},{"c":5.34,"h":5.35,"l":5.335,"n":52,"o":5.335,"t":"2026-10-21T14:30:00Z","v":3656,"vw":5.341672},{"c":5.325,"h":5.345,"l":5.325,"n":89,"o":5.335,"t":"2026-10-21T14:45:00Z","v":5175,"vw":5.334895},{"c":5.325,"h":5.335,"l":5.315,"n":115,"o":5.325,"t":"2026-10-21T15:00:00Z","v":7168,"vw":5.325068},{"c":5.335,"h":5.34,"l":5.31,"n":171,"o":5.32,"t":"2026-10-21T15:15:00Z","v":11736,"vw":5.320511},{"c":5.33,"h":5.34,"l":5.33,"n":144,"o":5.33,"t":"2026-10-21T15:30:00Z","v":10577,"vw":5.335875},{"c":5.34,"h":5.34,"l":5.325,"n":55,"o":5.325,"t":"2026-10-21T15:45:00Z","v":7900,"vw":5.326558},{"c":5.34,"h":5.34,"l":5.33,"n":43,"o":5.335,"t":"2026-10-21T16:00:00Z","v":2320,"vw":5.33761},{"c":5.335,"h":5.34,"l":5.3311,"n":18,"o":5.34,"t":"2026-10-21T16:15:00Z","v":1238,"vw":5.33406},{"c":5.33,"h":5.355,"l":5.33,"n":253,"o":5.335,"t":"2026-10-21T16:30:00Z","v":23187,"vw":5.345171},{"c":5.325,"h":5.34,"l":5.325,"n":96,"o":5.33,"t":"2026-10-21T16:45:00Z","v":5739,"vw":5.33118},{"c":5.335,"h":5.3388,"l":5.33,"n":64,"o":5.33,"t":"2026-10-21T17:00:00Z","v":4958,"vw":5.331748},{"c":5.35,"h":5.35,"l":5.335,"n":86,"o":5.335,"t":"2026-10-21T17:15:00Z","v":4270,"vw":5.340116},{"c":5.355,"h":5.355,"l":5.345,"n":56,"o":5.35,"t":"2026-10-21T17:30:00Z","v":2714,"vw":5.349636},{"c":5.335,"h":5.36,"l":5.335,"n":162,"o":5.355,"t":"2026-10-21T17:45:00Z","v":22725,"vw":5.346202},{"c":5.355,"h":5.355,"l":5.335,"n":71,"o":5.34,"t":"2026-10-21T18:00:00Z","v":4645,"vw":5.343521},{"c":5.36,"h":5.36,"l":5.355,"n":36,"o":5.36,"t":"2026-10-21T18:15:00Z","v":1829,"vw":5.359179},{"c":5.355,"h":5.36,"l":5.355,"n":31,"o":5.355,"t":"2026-10-21T18:30:00Z","v":3548,"vw":5.356546},{"c":5.32,"h":5.36,"l":5.315,"n":161,"o":5.3589,"t":"2026-10-21T18:45:00Z","v":13481,"vw":5.342125},{"c":5.3191,"h":5.32,"l":5.305,"n":191,"o":5.315,"t":"2026-10-21T19:00:00Z","v":19410,"vw":5.313928},{"c":5.355,"h":5.36,"l":5.32,"n":235,"o":5.32,"t":"2026-10-21T19:15:00Z","v":41243,"vw":5.346342},{"c":5.335,"h":5.355,"l":5.33,"n":190,"o":5.355,"t":"2026-10-21T19:30:00Z","v":21707,"vw":5.339963},{"c":5.32,"h":5.345,"l":5.32,"n":636,"o":5.335,"t":"2026-10-21T19:45:00Z","v":36763,"vw":5.33232},{"c":5.33,"h":5.33,"l":5.32,"n":15,"o":5.33,"t":"2026-10-21T20:00:00Z","v":25961,"vw":5.329932},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-10-21T20:30:00Z","v":574,"vw":5.33},{"c":5.4855,"h":5.4855,"l":5.4855,"n":1,"o":5.4855,"t":"2026-10-21T21:45:00Z","v":100,"vw":5.4855},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-22T09:15:00Z","v":240,"vw":5.33},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-22T13:00:00Z","v":500,"vw":5.43},{"c":5.39,"h":5.4,"l":5.32,"n":32,"o":5.34,"t":"2026-10-22T13:30:00Z","v":12864,"vw":5.325245},{"c":5.45,"h":5.48,"l":5.4308,"n":53,"o":5.44,"t":"2026-10-22T13:45:00Z","v":3371,"vw":5.4639},{"c":5.495,"h":5.495,"l":5.48,"n":72,"o":5.49,"t":"2026-10-22T14:00:00Z","v":9216,"vw":5.486368},{"c":5.485,"h":5.5,"l":5.485,"n":56,"o":5.495,"t":"2026-10-22T14:15:00Z","v":3374,"vw":5.49252},{"c":5.44,"h":5.475,"l":5.44,"n":91,"o":5.475,"t":"2026-10-22T14:30:00Z","v":5848,"vw":5.447371},{"c":5.445,"h":5.46,"l":5.43,"n":66,"o":5.44,"t":"2026-10-22T14:45:00Z","v":14349,"vw":5.440943},{"c":5.425,"h":5.44,"l":5.415,"n":133,"o":5.44,"t":"2026-10-22T15:00:00Z","v":16086,"vw":5.431071},{"c":5.425,"h":5.435,"l":5.42,"n":73,"o":5.43,"t":"2026-10-22T15:15:00Z","v":5089,"vw":5.425717},{"c":5.44,"h":5.445,"l":5.425,"n":68,"o":5.425,"t":"2026-10-22T15:30:00Z","v":4396,"vw":5.431797},{"c":5.45,"h":5.475,"l":5.44,"n":101,"o":5.44,"t":"2026-10-22T15:45:00Z","v":6796,"vw":5.459867},{"c":5.45,"h":5.46,"l":5.45,"n":110,"o":5.46,"t":"2026-10-22T16:00:00Z","v":6299,"vw":5.457346},{"c":5.465,"h":5.47,"l":5.45,"n":59,"o":5.45,"t":"2026-10-22T16:15:00Z","v":5186,"vw":5.460471},{"c":5.475,"h":5.475,"l":5.46,"n":38,"o":5.465,"t":"2026-10-22T16:30:00Z","v":2876,"vw":5.465927},{"c":5.49,"h":5.495,"l":5.4728,"n":135,"o":5.475,"t":"2026-10-22T16:45:00Z","v":14630,"vw":5.483307},{"c":5.48,"h":5.49,"l":5.465,"n":79,"o":5.49,"t":"2026-10-22T17:00:00Z","v":14810,"vw":5.478945},{"c":5.475,"h":5.475,"l":5.47,"n":38,"o":5.47,"t":"2026-10-22T17:15:00Z","v":3133,"vw":5.470952},{"c":5.475,"h":5.475,"l":5.47,"n":21,"o":5.47,"t":"2026-10-22T17:30:00Z","v":2648,"vw":5.473159},{"c":5.461,"h":5.485,"l":5.461,"n":100,"o":5.48,"t":"2026-10-22T17:45:00Z","v":8463,"vw":5.475304},{"c":5.475,"h":5.48,"l":5.455,"n":41,"o":5.46,"t":"2026-10-22T18:00:00Z","v":2746,"vw":5.462378},{"c":5.485,"h":5.49,"l":5.475,"n":72,"o":5.475,"t":"2026-10-22T18:15:00Z","v":3354,"vw":5.484235},{"c":5.485,"h":5.4889,"l":5.475,"n":57,"o":5.48,"t":"2026-10-22T18:30:00Z","v":6430,"vw":5.479934},{"c":5.4888,"h":5.495,"l":5.48,"n":128,"o":5.49,"t":"2026-10-22T18:45:00Z","v":9622,"vw":5.487396},{"c":5.495,"h":5.5,"l":5.485,"n":116,"o":5.485,"t":"2026-10-22T19:00:00Z","v":7036,"vw":5.493963},{"c":5.475,"h":5.49,"l":5.47,"n":100,"o":5.49,"t":"2026-10-22T19:15:00Z","v":5929,"vw":5.479604},{"c":5.46,"h":5.48,"l":5.46,"n":230,"o":5.475,"t":"2026-10-22T19:30:00Z","v":8423,"vw":5.470323},{"c":5.455,"h":5.475,"l":5.44,"n":680,"o":5.46,"t":"2026-10-22T19:45:00Z","v":48509,"vw":5.457529},{"c":5.46,"h":5.46,"l":5.46,"n":8,"o":5.46,"t":"2026-10-22T20:00:00Z","v":34745,"vw":5.46},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-22T20:15:00Z","v":300,"vw":5.48},{"c":5.5266,"h":5.5266,"l":5.5266,"n":1,"o":5.5266,"t":"2026-10-22T20:30:00Z","v":1500,"vw":5.5266}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14610310328494103,"strike":11.422062065698821,"iv":1.6537395345775208,"gamma":0.06353019192197062,"theta":-0.009506221501101184,"vega":0.002496530739671406,"rho":0.0003181627029409166,"breakevenPct":109.31793813526872},{"delta":0.15,"premium":0.2571607310085994,"strike":13.643214620171989,"iv":2.306403067613093,"gamma":0.06204909334168052,"theta":-0.01598007441319551,"vega":0.003420416980828709,"rho":0.00044991369281630197,"breakevenPct":151.51766639851965},{"delta":0.2,"premium":0.36821835873225783,"strike":15.864367174645157,"iv":2.959066600648665,"gamma":0.060567994761390416,"theta":-0.022453927325289835,"vega":0.004344303221986012,"rho":0.0005816646826916875,"breakevenPct":193.71739466177058},{"delta":0.25,"premium":0.20461675738561835,"strike":8.662972006179377,"iv":1.2587013376873566,"gamma":0.3446114445387269,"theta":-0.01036778725955234,"vega":0.0049353321974848355,"rho":0.0009077826263433867,"breakevenPct":60.45287814506197},{"delta":0.3,"premium":0.30263640012549897,"strike":5.779743043341849,"iv":0.624795260534541,"gamma":0.48983085780632846,"theta":-0.004075606022202296,"vega":0.004960124964202794,"rho":0.0010373460417942427,"breakevenPct":10.056444169423287},{"delta":0.35,"premium":0.6301966764347549,"strike":5.423699264744831,"iv":0.9658007388168335,"gamma":0.4539475438652321,"theta":-0.00445634640545166,"vega":0.004666873123578108,"rho":0.000999553025240929,"breakevenPct":9.541054919472842},{"delta":0.4,"premium":0.9577569527440111,"strike":5.067655486147814,"iv":1.3068062170991261,"gamma":0.4180642299241358,"theta":-0.004837086788701024,"vega":0.004373621282953422,"rho":0.0009617600086876151,"breakevenPct":9.025665669522395},{"delta":0.45,"premium":1.2853172290532673,"strike":4.711611707550797,"iv":1.6478116953814188,"gamma":0.38218091598303944,"theta":-0.0052178271719503875,"vega":0.0040803694423287365,"rho":0.0009239669921343012,"breakevenPct":8.510276419571948},{"delta":0.5,"premium":1.612877505362523,"strike":4.355567928953779,"iv":1.9888171736637112,"gamma":0.3462976020419431,"theta":-0.005598567555199751,"vega":0.00378711760170405,"rho":0.0008861739755809874,"breakevenPct":7.994887169621503},{"delta":0.55,"premium":1.940437781671779,"strike":3.9995241503567622,"iv":2.329822651946004,"gamma":0.31041428810084676,"theta":-0.005979307938449115,"vega":0.003493865761079364,"rho":0.0008483809590276736,"breakevenPct":7.479497919671057},{"delta":0.6,"premium":2.2679980579810346,"strike":3.643480371759745,"iv":2.670828130228296,"gamma":0.2745309741597505,"theta":-0.006360048321698479,"vega":0.0032006139204546783,"rho":0.0008105879424743598,"breakevenPct":6.964108669720611},{"delta":0.65,"premium":2.595558334290291,"strike":3.287436593162728,"iv":3.011833608510589,"gamma":0.23864766021865408,"theta":-0.0067407887049478424,"vega":0.0029073620798299926,"rho":0.000772794925921046,"breakevenPct":6.448719419770165},{"delta":0.7,"premium":2.9231186105995466,"strike":2.9313928145657107,"iv":3.352839086792881,"gamma":0.2027643462775578,"theta":-0.007121529088197206,"vega":0.002614110239205307,"rho":0.0007350019093677323,"breakevenPct":5.933330169819719},{"delta":0.75,"premium":3.2506788869088026,"strike":2.5753490359686935,"iv":3.6938445650751737,"gamma":0.16688103233646145,"theta":-0.00750226947144657,"vega":0.002320858398580621,"rho":0.0006972088928144185,"breakevenPct":5.417940919869274},{"delta":0.8,"premium":3.578239163218059,"strike":2.2193052573716754,"iv":4.0348500433574666,"gamma":0.13099771839536506,"theta":-0.007883009854695934,"vega":0.0020276065579559344,"rho":0.0006594158762611047,"breakevenPct":4.902551669918827},{"delta":0.85,"premium":3.905799439527314,"strike":1.8632614787746586,"iv":4.3758555216397585,"gamma":0.09511440445426877,"theta":-0.008263750237945296,"vega":0.001734354717331249,"rho":0.0006216228597077909,"breakevenPct":4.387162419968382},{"delta":0.9,"premium":4.233359715836571,"strike":1.507217700177641,"iv":4.716860999922051,"gamma":0.059231090513172435,"theta":-0.00864449062119466,"vega":0.001441102876706563,"rho":0.0005838298431544771,"breakevenPct":3.871773170017935}],"put":[{"delta":0.1,"premium":0.375,"strike":2.5804820282123835,"iv":3.3618271069096686,"gamma":0.035732674752944935,"theta":-0.015031818246927297,"vega":0.002709362964494762,"rho":-0.0007418653255987478,"breakevenPct":60.093329927760585},{"delta":0.15,"premium":0.375,"strike":3.459272604138251,"iv":2.336531241052983,"gamma":0.06832929852092962,"theta":-0.013905822259020083,"vega":0.0035958094758792667,"rho":-0.0009648396301503297,"breakevenPct":44.19222299174446},{"delta":0.2,"premium":0.3568184313846284,"strike":4.145452548922973,"iv":1.6715682341710911,"gamma":0.12006978090318152,"theta":-0.012057149394952511,"vega":0.004329502197889528,"rho":-0.0011750318669994982,"breakevenPct":31.447289155387683},{"delta":0.25,"premium":0.29318054381045516,"strike":4.654555649516359,"iv":1.1543548819918423,"gamma":0.2098650852468515,"theta":-0.009097260483405027,"vega":0.004895087688594395,"rho":-0.0013523631550880174,"breakevenPct":21.08393757996049},{"delta":0.3,"premium":0.2711506578646914,"strike":5.047001461921536,"iv":0.7973345020996375,"gamma":0.2750247527147074,"theta":-0.007056493824622321,"vega":0.005308051940044453,"rho":-0.0015604373844252774,"breakevenPct":13.584286829934412},{"delta":0.35,"premium":0.3369452792416948,"strike":5.193211731648211,"iv":0.778443047343633,"gamma":0.2881845022215028,"theta":-0.0069557736919708445,"vega":0.005398869377902009,"rho":-0.0018334025857668246,"breakevenPct":12.129221358402713},{"delta":0.4,"premium":0.40273990061869835,"strike":5.339422001374885,"iv":0.7595515925876285,"gamma":0.30134425172829826,"theta":-0.0068550535593193684,"vega":0.005489686815759565,"rho":-0.002106367787108372,"breakevenPct":10.674155886871013},{"delta":0.45,"premium":0.4685345219957018,"strike":5.48563227110156,"iv":0.740660137831624,"gamma":0.3145040012350937,"theta":-0.006754333426667893,"vega":0.0055805042536171195,"rho":-0.002379332988449919,"breakevenPct":9.219090415339313},{"delta":0.5,"premium":0.5343291433727052,"strike":5.6318425408282335,"iv":0.7217686830756195,"gamma":0.32766375074188914,"theta":-0.006653613294016417,"vega":0.005671321691474675,"rho":-0.0026522981897914664,"breakevenPct":7.764024943807615},{"delta":0.55,"premium":0.6001237647497087,"strike":5.778052810554908,"iv":0.7028772283196149,"gamma":0.3408235002486846,"theta":-0.006552893161364941,"vega":0.005762139129332231,"rho":-0.002925263391133014,"breakevenPct":6.308959472275915},{"delta":0.6,"premium":0.6659183861267122,"strike":5.924263080281582,"iv":0.6839857735636103,"gamma":0.35398324975547996,"theta":-0.006452173028713465,"vega":0.005852956567189786,"rho":-0.0031982285924745607,"breakevenPct":4.8538940007442175},{"delta":0.65,"premium":2.9055297253708563,"strike":8.061242733991454,"iv":1.5443045690583734,"gamma":0.24584953354189507,"theta":-0.01422575468219548,"vega":0.00575089280309589,"rho":-0.0051952507396741485,"breakevenPct":6.710943281210907},{"delta":0.7,"premium":5.671317640919216,"strike":10.688530913763298,"iv":2.5893866793346416,"gamma":0.08644691684591634,"theta":-0.02294243721691563,"vega":0.00540931351074375,"rho":-0.007608422813007657,"breakevenPct":9.217000093292762},{"delta":0.75,"premium":8.96200465086223,"strike":14.081291352038615,"iv":2.8260008774699603,"gamma":0.09254383265526575,"theta":-0.022715136060635605,"vega":0.004942453953114286,"rho":-0.010449920254227162,"breakevenPct":7.37005209031984},{"delta":0.8,"premium":2.1883655642108053,"strike":7.577810835088005,"iv":1.0891044085400607,"gamma":0.16799989250226668,"theta":-0.007325294330299528,"vega":0.004334387863812481,"rho":-0.005278964675562076,"breakevenPct":2.481719848058478}]},"raw":{"call":[{"delta":0.1,"premium":0.14610310328494103,"strike":11.422062065698821,"iv":1.6537395345775208,"gamma":0.06353019192197062,"theta":-0.009506221501101184,"vega":0.002496530739671406,"rho":0.0003181627029409166,"breakevenPct":109.31793813526872},{"delta":0.15,"premium":0.2571607310085994,"strike":13.643214620171989,"iv":2.306403067613093,"gamma":0.06204909334168052,"theta":-0.01598007441319551,"vega":0.003420416980828709,"rho":0.00044991369281630197,"breakevenPct":151.51766639851965},{"delta":0.2,"premium":0.36821835873225783,"strike":15.864367174645157,"iv":2.959066600648665,"gamma":0.060567994761390416,"theta":-0.022453927325289835,"vega":0.004344303221986012,"rho":0.0005816646826916875,"breakevenPct":193.71739466177058},{"delta":0.25,"premium":0.20461675738561835,"strike":8.662972006179377,"iv":1.2587013376873566,"gamma":0.3446114445387269,"theta":-0.01036778725955234,"vega":0.0049353321974848355,"rho":0.0009077826263433867,"breakevenPct":60.45287814506197},{"delta":0.3,"premium":0.30263640012549897,"strike":5.779743043341849,"iv":0.624795260534541,"gamma":0.48983085780632846,"theta":-0.004075606022202296,"vega":0.004960124964202794,"rho":0.0010373460417942427,"breakevenPct":10.056444169423287},{"delta":0.35,"premium":0.6301966764347549,"strike":5.423699264744831,"iv":0.9658007388168335,"gamma":0.4539475438652321,"theta":-0.00445634640545166,"vega":0.004666873123578108,"rho":0.000999553025240929,"breakevenPct":9.541054919472842},{"delta":0.4,"premium":0.9577569527440111,"strike":5.067655486147814,"iv":1.3068062170991261,"gamma":0.4180642299241358,"theta":-0.004837086788701024,"vega":0.004373621282953422,"rho":0.0009617600086876151,"breakevenPct":9.025665669522395},{"delta":0.45,"premium":1.2853172290532673,"strike":4.711611707550797,"iv":1.6478116953814188,"gamma":0.38218091598303944,"theta":-0.0052178271719503875,"vega":0.0040803694423287365,"rho":0.0009239669921343012,"breakevenPct":8.510276419571948},{"delta":0.5,"premium":1.612877505362523,"strike":4.355567928953779,"iv":1.9888171736637112,"gamma":0.3462976020419431,"theta":-0.005598567555199751,"vega":0.00378711760170405,"rho":0.0008861739755809874,"breakevenPct":7.994887169621503},{"delta":0.55,"premium":1.940437781671779,"strike":3.9995241503567622,"iv":2.329822651946004,"gamma":0.31041428810084676,"theta":-0.005979307938449115,"vega":0.003493865761079364,"rho":0.0008483809590276736,"breakevenPct":7.479497919671057},{"delta":0.6,"premium":2.2679980579810346,"strike":3.643480371759745,"iv":2.670828130228296,"gamma":0.2745309741597505,"theta":-0.006360048321698479,"vega":0.0032006139204546783,"rho":0.0008105879424743598,"breakevenPct":6.964108669720611},{"delta":0.65,"premium":2.595558334290291,"strike":3.287436593162728,"iv":3.011833608510589,"gamma":0.23864766021865408,"theta":-0.0067407887049478424,"vega":0.0029073620798299926,"rho":0.000772794925921046,"breakevenPct":6.448719419770165},{"delta":0.7,"premium":2.9231186105995466,"strike":2.9313928145657107,"iv":3.352839086792881,"gamma":0.2027643462775578,"theta":-0.007121529088197206,"vega":0.002614110239205307,"rho":0.0007350019093677323,"breakevenPct":5.933330169819719},{"delta":0.75,"premium":3.2506788869088026,"strike":2.5753490359686935,"iv":3.6938445650751737,"gamma":0.16688103233646145,"theta":-0.00750226947144657,"vega":0.002320858398580621,"rho":0.0006972088928144185,"breakevenPct":5.417940919869274},{"delta":0.8,"premium":3.578239163218059,"strike":2.2193052573716754,"iv":4.0348500433574666,"gamma":0.13099771839536506,"theta":-0.007883009854695934,"vega":0.0020276065579559344,"rho":0.0006594158762611047,"breakevenPct":4.902551669918827},{"delta":0.85,"premium":3.905799439527314,"strike":1.8632614787746586,"iv":4.3758555216397585,"gamma":0.09511440445426877,"theta":-0.008263750237945296,"vega":0.001734354717331249,"rho":0.0006216228597077909,"breakevenPct":4.387162419968382},{"delta":0.9,"premium":4.233359715836571,"strike":1.507217700177641,"iv":4.716860999922051,"gamma":0.059231090513172435,"theta":-0.00864449062119466,"vega":0.001441102876706563,"rho":0.0005838298431544771,"breakevenPct":3.871773170017935}],"put":[{"delta":0.1,"premium":0.375,"strike":2.5804820282123835,"iv":3.3618271069096686,"gamma":0.035732674752944935,"theta":-0.015031818246927297,"vega":0.002709362964494762,"rho":-0.0007418653255987478,"breakevenPct":60.093329927760585},{"delta":0.15,"premium":0.375,"strike":3.459272604138251,"iv":2.336531241052983,"gamma":0.06832929852092962,"theta":-0.013905822259020083,"vega":0.0035958094758792667,"rho":-0.0009648396301503297,"breakevenPct":44.19222299174446},{"delta":0.2,"premium":0.3568184313846284,"strike":4.145452548922973,"iv":1.6715682341710911,"gamma":0.12006978090318152,"theta":-0.012057149394952511,"vega":0.004329502197889528,"rho":-0.0011750318669994982,"breakevenPct":31.447289155387683},{"delta":0.25,"premium":0.29318054381045516,"strike":4.654555649516359,"iv":1.1543548819918423,"gamma":0.2098650852468515,"theta":-0.009097260483405027,"vega":0.004895087688594395,"rho":-0.0013523631550880174,"breakevenPct":21.08393757996049},{"delta":0.3,"premium":0.2711506578646914,"strike":5.047001461921536,"iv":0.7973345020996375,"gamma":0.2750247527147074,"theta":-0.007056493824622321,"vega":0.005308051940044453,"rho":-0.0015604373844252774,"breakevenPct":13.584286829934412},{"delta":0.35,"premium":0.3369452792416948,"strike":5.193211731648211,"iv":0.778443047343633,"gamma":0.2881845022215028,"theta":-0.0069557736919708445,"vega":0.005398869377902009,"rho":-0.0018334025857668246,"breakevenPct":12.129221358402713},{"delta":0.4,"premium":0.40273990061869835,"strike":5.339422001374885,"iv":0.7595515925876285,"gamma":0.30134425172829826,"theta":-0.0068550535593193684,"vega":0.005489686815759565,"rho":-0.002106367787108372,"breakevenPct":10.674155886871013},{"delta":0.45,"premium":0.4685345219957018,"strike":5.48563227110156,"iv":0.740660137831624,"gamma":0.3145040012350937,"theta":-0.006754333426667893,"vega":0.0055805042536171195,"rho":-0.002379332988449919,"breakevenPct":9.219090415339313},{"delta":0.5,"premium":0.5343291433727052,"strike":5.6318425408282335,"iv":0.7217686830756195,"gamma":0.32766375074188914,"theta":-0.006653613294016417,"vega":0.005671321691474675,"rho":-0.0026522981897914664,"breakevenPct":7.764024943807615},{"delta":0.55,"premium":0.6001237647497087,"strike":5.778052810554908,"iv":0.7028772283196149,"gamma":0.3408235002486846,"theta":-0.006552893161364941,"vega":0.005762139129332231,"rho":-0.002925263391133014,"breakevenPct":6.308959472275915},{"delta":0.6,"premium":0.6659183861267122,"strike":5.924263080281582,"iv":0.6839857735636103,"gamma":0.35398324975547996,"theta":-0.006452173028713465,"vega":0.005852956567189786,"rho":-0.0031982285924745607,"breakevenPct":4.8538940007442175},{"delta":0.65,"premium":2.9055297253708563,"strike":8.061242733991454,"iv":1.5443045690583734,"gamma":0.24584953354189507,"theta":-0.01422575468219548,"vega":0.00575089280309589,"rho":-0.0051952507396741485,"breakevenPct":6.710943281210907},{"delta":0.7,"premium":5.671317640919216,"strike":10.688530913763298,"iv":2.5893866793346416,"gamma":0.08644691684591634,"theta":-0.02294243721691563,"vega":0.00540931351074375,"rho":-0.007608422813007657,"breakevenPct":9.217000093292762},{"delta":0.75,"premium":8.96200465086223,"strike":14.081291352038615,"iv":2.8260008774699603,"gamma":0.09254383265526575,"theta":-0.022715136060635605,"vega":0.004942453953114286,"rho":-0.010449920254227162,"breakevenPct":7.37005209031984},{"delta":0.8,"premium":2.1883655642108053,"strike":7.577810835088005,"iv":1.0891044085400607,"gamma":0.16799989250226668,"theta":-0.007325294330299528,"vega":0.004334387863812481,"rho":-0.005278964675562076,"breakevenPct":2.481719848058478}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}