{"symbol":"OPFI","url":"https://intraalpha.com/companies/OPFI","capturedAt":"2026-10-22T21:26:42.196Z","state":"ready","quote":{"symbol":"OPFI","last_price":5.78,"prev_close":5.68,"regular_close":5.78,"change":0.1,"change_pct":1.7606,"regular_change":0.1,"regular_change_pct":1.7606,"extended_change":0,"extended_change_pct":0,"bid":5.51,"ask":6,"bid_size":3600,"ask_size":300,"volume":522603,"vwap":5.742674,"open":5.65,"high":5.82,"low":5.65,"close":5.78,"trade_count":7268,"last_trade_at":"2026-10-22T20:10:00.002313971Z","last_quote_at":"2026-10-22T20:03:15.791451328Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:26:31.545767957-04:00","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":{"symbol":"OPFI","fetched_at":"2026-10-22T21:26:41.402211+00:00","name":"OppFi Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"OppFi Inc. is a leading financial technology company specializing in innovative consumer lending solutions for the underbanked population. Utilizing its proprietary platform and advanced data analytics, OppFi delivers fair and transparent loan products that emphasize responsible lending through precise credit assessments driven by machine learning. The company's strong commitment to improving financial accessibility, combined with its focus on growth within the dynamic fintech sector, positions it well for future expansion and enhances its competitive edge in a rapidly evolving market. As a publicly traded firm, OppFi is poised to capitalize on emerging opportunities while maintaining its mission of empowering customers through tailored financial solutions.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":483983000,"ebitda":null,"pe_ratio":2.654,"peg_ratio":null,"book_value":4.856,"dividend_per_share":null,"dividend_yield":null,"eps":2.14,"revenue_ttm":327479000,"gross_profit_ttm":327479000,"profit_margin":0.311,"operating_margin_ttm":0.312,"return_on_assets_ttm":0.255,"return_on_equity_ttm":0.582,"quarterly_earnings_growth":2.664,"quarterly_revenue_growth":-0.139,"analyst_target_price":12.19,"analyst_number":1,"beta":1.799,"fifty_two_week_high":11.69,"fifty_two_week_low":5.55,"fifty_day_ma":6.64,"two_hundred_day_ma":8.38,"shares_outstanding":85208000,"forward_pe":3.079,"price_to_sales":1.478,"price_to_book":1.292,"ev_to_revenue":1.239,"ev_to_ebitda":1.938},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:26:41.402211+00:00"},"optionObservedAt":"2026-10-22T19:55:10.359Z","bars":[{"c":5.6921,"h":5.6921,"l":5.6921,"n":1,"o":5.6921,"t":"2026-10-15T11:50:00Z","v":129,"vw":5.6921},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-15T12:35:00Z","v":108,"vw":5.67},{"c":5.71,"h":5.73,"l":5.7,"n":35,"o":5.7,"t":"2026-10-15T13:30:00Z","v":6833,"vw":5.715852},{"c":5.735,"h":5.74,"l":5.695,"n":68,"o":5.705,"t":"2026-10-15T13:35:00Z","v":9065,"vw":5.711554},{"c":5.73,"h":5.755,"l":5.721,"n":39,"o":5.721,"t":"2026-10-15T13:40:00Z","v":4193,"vw":5.732695},{"c":5.73,"h":5.73,"l":5.71,"n":17,"o":5.71,"t":"2026-10-15T13:45:00Z","v":1245,"vw":5.719815},{"c":5.7125,"h":5.74,"l":5.7125,"n":40,"o":5.73,"t":"2026-10-15T13:50:00Z","v":6283,"vw":5.729869},{"c":5.71,"h":5.71,"l":5.7,"n":66,"o":5.71,"t":"2026-10-15T13:55:00Z","v":4448,"vw":5.70769},{"c":5.73,"h":5.75,"l":5.7,"n":86,"o":5.7,"t":"2026-10-15T14:00:00Z","v":6935,"vw":5.713418},{"c":5.74,"h":5.74,"l":5.73,"n":76,"o":5.73,"t":"2026-10-15T14:05:00Z","v":8533,"vw":5.734411},{"c":5.755,"h":5.765,"l":5.74,"n":128,"o":5.75,"t":"2026-10-15T14:10:00Z","v":7951,"vw":5.751937},{"c":5.7377,"h":5.755,"l":5.73,"n":76,"o":5.755,"t":"2026-10-15T14:15:00Z","v":3728,"vw":5.741745},{"c":5.73,"h":5.7388,"l":5.71,"n":70,"o":5.7388,"t":"2026-10-15T14:20:00Z","v":3563,"vw":5.724215},{"c":5.71,"h":5.73,"l":5.71,"n":53,"o":5.725,"t":"2026-10-15T14:25:00Z","v":7538,"vw":5.727325},{"c":5.73,"h":5.73,"l":5.71,"n":96,"o":5.71,"t":"2026-10-15T14:30:00Z","v":7221,"vw":5.726624},{"c":5.74,"h":5.74,"l":5.73,"n":22,"o":5.73,"t":"2026-10-15T14:35:00Z","v":1120,"vw":5.733333},{"c":5.77,"h":5.775,"l":5.75,"n":81,"o":5.75,"t":"2026-10-15T14:40:00Z","v":7205,"vw":5.759441},{"c":5.76,"h":5.765,"l":5.75,"n":72,"o":5.76,"t":"2026-10-15T14:45:00Z","v":14111,"vw":5.756638},{"c":5.77,"h":5.77,"l":5.76,"n":53,"o":5.76,"t":"2026-10-15T14:50:00Z","v":6590,"vw":5.765276},{"c":5.765,"h":5.77,"l":5.75,"n":83,"o":5.77,"t":"2026-10-15T14:55:00Z","v":3760,"vw":5.76274},{"c":5.785,"h":5.785,"l":5.765,"n":92,"o":5.77,"t":"2026-10-15T15:00:00Z","v":5871,"vw":5.776114},{"c":5.775,"h":5.79,"l":5.7712,"n":77,"o":5.79,"t":"2026-10-15T15:05:00Z","v":6355,"vw":5.779295},{"c":5.785,"h":5.785,"l":5.7739,"n":45,"o":5.78,"t":"2026-10-15T15:10:00Z","v":4212,"vw":5.779466},{"c":5.775,"h":5.78,"l":5.77,"n":42,"o":5.78,"t":"2026-10-15T15:15:00Z","v":3781,"vw":5.772688},{"c":5.785,"h":5.785,"l":5.775,"n":76,"o":5.775,"t":"2026-10-15T15:20:00Z","v":6666,"vw":5.779477},{"c":5.775,"h":5.7898,"l":5.775,"n":59,"o":5.7898,"t":"2026-10-15T15:25:00Z","v":1833,"vw":5.779973},{"c":5.775,"h":5.78,"l":5.77,"n":42,"o":5.775,"t":"2026-10-15T15:30:00Z","v":2206,"vw":5.774977},{"c":5.76,"h":5.78,"l":5.76,"n":60,"o":5.775,"t":"2026-10-15T15:35:00Z","v":3888,"vw":5.76968},{"c":5.76,"h":5.77,"l":5.76,"n":43,"o":5.77,"t":"2026-10-15T15:40:00Z","v":4470,"vw":5.763172},{"c":5.7612,"h":5.765,"l":5.755,"n":33,"o":5.755,"t":"2026-10-15T15:45:00Z","v":2311,"vw":5.759511},{"c":5.769,"h":5.77,"l":5.764854,"n":29,"o":5.765,"t":"2026-10-15T15:50:00Z","v":3459,"vw":5.765716},{"c":5.785,"h":5.785,"l":5.765,"n":59,"o":5.765,"t":"2026-10-15T15:55:00Z","v":8013,"vw":5.768792},{"c":5.765,"h":5.78,"l":5.765,"n":43,"o":5.78,"t":"2026-10-15T16:00:00Z","v":1934,"vw":5.775491},{"c":5.765,"h":5.77,"l":5.76,"n":43,"o":5.77,"t":"2026-10-15T16:05:00Z","v":10065,"vw":5.76566},{"c":5.765,"h":5.775,"l":5.765,"n":61,"o":5.765,"t":"2026-10-15T16:10:00Z","v":4441,"vw":5.768231},{"c":5.745,"h":5.775,"l":5.745,"n":122,"o":5.765,"t":"2026-10-15T16:15:00Z","v":10093,"vw":5.764355},{"c":5.745,"h":5.745,"l":5.745,"n":10,"o":5.745,"t":"2026-10-15T16:20:00Z","v":1363,"vw":5.745},{"c":5.755,"h":5.76,"l":5.745,"n":81,"o":5.745,"t":"2026-10-15T16:25:00Z","v":8072,"vw":5.751372},{"c":5.755,"h":5.755,"l":5.751308,"n":9,"o":5.755,"t":"2026-10-15T16:30:00Z","v":608,"vw":5.753616},{"c":5.775,"h":5.775,"l":5.755,"n":65,"o":5.755,"t":"2026-10-15T16:35:00Z","v":8944,"vw":5.763276},{"c":5.765,"h":5.78,"l":5.765,"n":43,"o":5.78,"t":"2026-10-15T16:40:00Z","v":2685,"vw":5.771053},{"c":5.77,"h":5.77,"l":5.765,"n":13,"o":5.765,"t":"2026-10-15T16:45:00Z","v":2629,"vw":5.765652},{"c":5.765,"h":5.77,"l":5.765,"n":13,"o":5.765,"t":"2026-10-15T16:50:00Z","v":549,"vw":5.766214},{"c":5.7711,"h":5.775,"l":5.765,"n":44,"o":5.765,"t":"2026-10-15T16:55:00Z","v":4763,"vw":5.772101},{"c":5.775,"h":5.775,"l":5.7739,"n":29,"o":5.775,"t":"2026-10-15T17:00:00Z","v":4736,"vw":5.774809},{"c":5.7788,"h":5.78,"l":5.775,"n":14,"o":5.775,"t":"2026-10-15T17:05:00Z","v":619,"vw":5.777951},{"c":5.78,"h":5.78,"l":5.78,"n":56,"o":5.78,"t":"2026-10-15T17:10:00Z","v":2982,"vw":5.78},{"c":5.775,"h":5.78,"l":5.775,"n":32,"o":5.775,"t":"2026-10-15T17:15:00Z","v":1543,"vw":5.775538},{"c":5.77,"h":5.7858,"l":5.77,"n":67,"o":5.78,"t":"2026-10-15T17:20:00Z","v":5593,"vw":5.778888},{"c":5.77,"h":5.77,"l":5.765,"n":37,"o":5.765,"t":"2026-10-15T17:25:00Z","v":1398,"vw":5.769375},{"c":5.775,"h":5.78,"l":5.775,"n":13,"o":5.7752,"t":"2026-10-15T17:30:00Z","v":990,"vw":5.777345},{"c":5.77,"h":5.7797,"l":5.77,"n":40,"o":5.7797,"t":"2026-10-15T17:35:00Z","v":4225,"vw":5.772792},{"c":5.7701,"h":5.775,"l":5.7701,"n":21,"o":5.775,"t":"2026-10-15T17:40:00Z","v":2236,"vw":5.771735},{"c":5.7805,"h":5.79,"l":5.7711,"n":76,"o":5.7711,"t":"2026-10-15T17:45:00Z","v":12346,"vw":5.782074},{"c":5.79,"h":5.79,"l":5.79,"n":30,"o":5.79,"t":"2026-10-15T17:55:00Z","v":2064,"vw":5.79},{"c":5.785,"h":5.79,"l":5.78,"n":109,"o":5.79,"t":"2026-10-15T18:00:00Z","v":7017,"vw":5.783067},{"c":5.78,"h":5.786,"l":5.78,"n":46,"o":5.785,"t":"2026-10-15T18:05:00Z","v":3717,"vw":5.781282},{"c":5.765,"h":5.775,"l":5.765,"n":42,"o":5.775,"t":"2026-10-15T18:10:00Z","v":1852,"vw":5.769747},{"c":5.775,"h":5.775,"l":5.77,"n":37,"o":5.77,"t":"2026-10-15T18:15:00Z","v":1726,"vw":5.770887},{"c":5.775,"h":5.78,"l":5.775,"n":17,"o":5.7788,"t":"2026-10-15T18:20:00Z","v":899,"vw":5.778191},{"c":5.78,"h":5.78,"l":5.7701,"n":19,"o":5.78,"t":"2026-10-15T18:25:00Z","v":2834,"vw":5.771608},{"c":5.795,"h":5.795,"l":5.77,"n":121,"o":5.775,"t":"2026-10-15T18:30:00Z","v":26829,"vw":5.784695},{"c":5.795,"h":5.795,"l":5.79,"n":9,"o":5.79,"t":"2026-10-15T18:35:00Z","v":327,"vw":5.7925},{"c":5.805,"h":5.805,"l":5.8,"n":59,"o":5.8,"t":"2026-10-15T18:40:00Z","v":7868,"vw":5.804132},{"c":5.81,"h":5.815,"l":5.805,"n":100,"o":5.805,"t":"2026-10-15T18:45:00Z","v":6532,"vw":5.810238},{"c":5.81,"h":5.82,"l":5.81,"n":25,"o":5.81,"t":"2026-10-15T18:50:00Z","v":1255,"vw":5.81125},{"c":5.815,"h":5.82,"l":5.8101,"n":73,"o":5.815,"t":"2026-10-15T18:55:00Z","v":2827,"vw":5.814404},{"c":5.805,"h":5.815,"l":5.8,"n":160,"o":5.815,"t":"2026-10-15T19:00:00Z","v":8744,"vw":5.811965},{"c":5.8,"h":5.805,"l":5.8,"n":40,"o":5.805,"t":"2026-10-15T19:05:00Z","v":2102,"vw":5.80285},{"c":5.81,"h":5.81,"l":5.805,"n":52,"o":5.81,"t":"2026-10-15T19:10:00Z","v":2807,"vw":5.808232},{"c":5.815,"h":5.815,"l":5.81,"n":69,"o":5.81,"t":"2026-10-15T19:15:00Z","v":3565,"vw":5.8114},{"c":5.815,"h":5.82,"l":5.815,"n":43,"o":5.82,"t":"2026-10-15T19:20:00Z","v":1446,"vw":5.816429},{"c":5.805,"h":5.815,"l":5.805,"n":114,"o":5.815,"t":"2026-10-15T19:25:00Z","v":5355,"vw":5.809031},{"c":5.8,"h":5.81,"l":5.795,"n":145,"o":5.805,"t":"2026-10-15T19:30:00Z","v":8151,"vw":5.801317},{"c":5.795,"h":5.795,"l":5.795,"n":36,"o":5.795,"t":"2026-10-15T19:35:00Z","v":1081,"vw":5.795},{"c":5.785,"h":5.79,"l":5.775,"n":201,"o":5.79,"t":"2026-10-15T19:40:00Z","v":13359,"vw":5.780809},{"c":5.785,"h":5.79,"l":5.78,"n":82,"o":5.79,"t":"2026-10-15T19:45:00Z","v":3870,"vw":5.785387},{"c":5.81,"h":5.81,"l":5.785,"n":192,"o":5.79,"t":"2026-10-15T19:50:00Z","v":15052,"vw":5.796222},{"c":5.77,"h":5.81,"l":5.77,"n":664,"o":5.81,"t":"2026-10-15T19:55:00Z","v":53228,"vw":5.789953},{"c":5.77,"h":5.77,"l":5.77,"n":11,"o":5.77,"t":"2026-10-15T20:00:00Z","v":56999,"vw":5.77},{"c":5.76,"h":5.76,"l":5.76,"n":4,"o":5.76,"t":"2026-10-16T11:00:00Z","v":1191,"vw":5.76},{"c":5.92,"h":5.92,"l":5.85,"n":10,"o":5.85,"t":"2026-10-16T12:25:00Z","v":871,"vw":5.902644},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-16T12:50:00Z","v":250,"vw":5.81},{"c":5.82,"h":5.84,"l":5.8,"n":47,"o":5.84,"t":"2026-10-16T13:30:00Z","v":12775,"vw":5.835448},{"c":5.82,"h":5.82,"l":5.81,"n":35,"o":5.82,"t":"2026-10-16T13:35:00Z","v":8056,"vw":5.81934},{"c":5.8,"h":5.8201,"l":5.8,"n":36,"o":5.82,"t":"2026-10-16T13:40:00Z","v":3498,"vw":5.815055},{"c":5.81,"h":5.81,"l":5.8001,"n":14,"o":5.8001,"t":"2026-10-16T13:45:00Z","v":1632,"vw":5.802385},{"c":5.8,"h":5.83,"l":5.8,"n":45,"o":5.82,"t":"2026-10-16T13:50:00Z","v":4346,"vw":5.815526},{"c":5.81,"h":5.81,"l":5.8,"n":16,"o":5.8,"t":"2026-10-16T13:55:00Z","v":1274,"vw":5.806667},{"c":5.78,"h":5.805,"l":5.78,"n":36,"o":5.805,"t":"2026-10-16T14:00:00Z","v":2612,"vw":5.791565},{"c":5.76,"h":5.78,"l":5.76,"n":28,"o":5.78,"t":"2026-10-16T14:05:00Z","v":7329,"vw":5.778912},{"c":5.75,"h":5.75,"l":5.75,"n":7,"o":5.75,"t":"2026-10-16T14:10:00Z","v":215,"vw":5.75},{"c":5.77,"h":5.77,"l":5.75,"n":41,"o":5.75,"t":"2026-10-16T14:15:00Z","v":9959,"vw":5.754293},{"c":5.74,"h":5.77,"l":5.74,"n":129,"o":5.77,"t":"2026-10-16T14:20:00Z","v":13425,"vw":5.757586},{"c":5.75,"h":5.75,"l":5.75,"n":9,"o":5.75,"t":"2026-10-16T14:25:00Z","v":199,"vw":5.75},{"c":5.75,"h":5.75,"l":5.75,"n":9,"o":5.75,"t":"2026-10-16T14:30:00Z","v":729,"vw":5.75},{"c":5.755,"h":5.765,"l":5.755,"n":40,"o":5.76,"t":"2026-10-16T14:35:00Z","v":2432,"vw":5.760789},{"c":5.74,"h":5.75,"l":5.74,"n":38,"o":5.75,"t":"2026-10-16T14:40:00Z","v":1037,"vw":5.748405},{"c":5.73,"h":5.75,"l":5.73,"n":40,"o":5.75,"t":"2026-10-16T14:45:00Z","v":2942,"vw":5.735652},{"c":5.72,"h":5.725,"l":5.72,"n":65,"o":5.725,"t":"2026-10-16T14:50:00Z","v":3118,"vw":5.721087},{"c":5.71,"h":5.71,"l":5.71,"n":28,"o":5.71,"t":"2026-10-16T14:55:00Z","v":712,"vw":5.71},{"c":5.7,"h":5.715,"l":5.69,"n":139,"o":5.71,"t":"2026-10-16T15:00:00Z","v":11717,"vw":5.706853},{"c":5.695,"h":5.715,"l":5.695,"n":216,"o":5.705,"t":"2026-10-16T15:05:00Z","v":17056,"vw":5.708896},{"c":5.7,"h":5.7,"l":5.685,"n":75,"o":5.69,"t":"2026-10-16T15:10:00Z","v":2763,"vw":5.69175},{"c":5.7,"h":5.71,"l":5.7,"n":61,"o":5.7,"t":"2026-10-16T15:15:00Z","v":2401,"vw":5.704687},{"c":5.7099,"h":5.7099,"l":5.7,"n":50,"o":5.7,"t":"2026-10-16T15:20:00Z","v":2098,"vw":5.703221},{"c":5.7,"h":5.71,"l":5.69,"n":88,"o":5.7,"t":"2026-10-16T15:25:00Z","v":4179,"vw":5.701125},{"c":5.7,"h":5.7,"l":5.698,"n":77,"o":5.7,"t":"2026-10-16T15:30:00Z","v":3378,"vw":5.699756},{"c":5.705,"h":5.705,"l":5.7,"n":39,"o":5.7,"t":"2026-10-16T15:35:00Z","v":1270,"vw":5.700707},{"c":5.705,"h":5.705,"l":5.7,"n":67,"o":5.7,"t":"2026-10-16T15:40:00Z","v":2951,"vw":5.701033},{"c":5.71,"h":5.715,"l":5.705,"n":143,"o":5.705,"t":"2026-10-16T15:45:00Z","v":11631,"vw":5.709394},{"c":5.67,"h":5.7,"l":5.67,"n":71,"o":5.7,"t":"2026-10-16T15:50:00Z","v":5025,"vw":5.686468},{"c":5.66,"h":5.6701,"l":5.66,"n":74,"o":5.6701,"t":"2026-10-16T15:55:00Z","v":5472,"vw":5.667345},{"c":5.65,"h":5.66,"l":5.65,"n":68,"o":5.66,"t":"2026-10-16T16:00:00Z","v":1723,"vw":5.651},{"c":5.665,"h":5.665,"l":5.66,"n":37,"o":5.66,"t":"2026-10-16T16:05:00Z","v":1537,"vw":5.661094},{"c":5.655,"h":5.67,"l":5.655,"n":94,"o":5.67,"t":"2026-10-16T16:15:00Z","v":4953,"vw":5.667673},{"c":5.6699,"h":5.6699,"l":5.66,"n":28,"o":5.66,"t":"2026-10-16T16:20:00Z","v":1309,"vw":5.664243},{"c":5.69,"h":5.695,"l":5.665,"n":134,"o":5.665,"t":"2026-10-16T16:25:00Z","v":10448,"vw":5.685642},{"c":5.685,"h":5.685,"l":5.685,"n":20,"o":5.685,"t":"2026-10-16T16:30:00Z","v":1169,"vw":5.685},{"c":5.67,"h":5.685,"l":5.6614,"n":125,"o":5.685,"t":"2026-10-16T16:35:00Z","v":7368,"vw":5.674557},{"c":5.66,"h":5.66,"l":5.66,"n":47,"o":5.66,"t":"2026-10-16T16:40:00Z","v":3308,"vw":5.66},{"c":5.66,"h":5.6671,"l":5.645,"n":155,"o":5.665,"t":"2026-10-16T16:45:00Z","v":11723,"vw":5.655876},{"c":5.6588,"h":5.66,"l":5.64,"n":59,"o":5.66,"t":"2026-10-16T16:50:00Z","v":3543,"vw":5.649579},{"c":5.6558,"h":5.6558,"l":5.6558,"n":5,"o":5.6558,"t":"2026-10-16T16:55:00Z","v":589,"vw":5.6558},{"c":5.64,"h":5.65,"l":5.64,"n":118,"o":5.65,"t":"2026-10-16T17:00:00Z","v":3649,"vw":5.647572},{"c":5.64,"h":5.64,"l":5.64,"n":19,"o":5.64,"t":"2026-10-16T17:05:00Z","v":956,"vw":5.64},{"c":5.63,"h":5.6399,"l":5.63,"n":25,"o":5.6399,"t":"2026-10-16T17:10:00Z","v":785,"vw":5.634232},{"c":5.6273,"h":5.63,"l":5.6273,"n":34,"o":5.63,"t":"2026-10-16T17:15:00Z","v":1754,"vw":5.62865},{"c":5.625,"h":5.629,"l":5.625,"n":15,"o":5.629,"t":"2026-10-16T17:20:00Z","v":699,"vw":5.627559},{"c":5.62,"h":5.63,"l":5.62,"n":43,"o":5.63,"t":"2026-10-16T17:25:00Z","v":2276,"vw":5.624777},{"c":5.6175,"h":5.62,"l":5.615,"n":48,"o":5.62,"t":"2026-10-16T17:30:00Z","v":5201,"vw":5.615448},{"c":5.625,"h":5.625,"l":5.61,"n":58,"o":5.615,"t":"2026-10-16T17:35:00Z","v":4125,"vw":5.619445},{"c":5.635,"h":5.6389,"l":5.625,"n":62,"o":5.625,"t":"2026-10-16T17:40:00Z","v":4202,"vw":5.632004},{"c":5.6297,"h":5.63,"l":5.625,"n":35,"o":5.63,"t":"2026-10-16T17:45:00Z","v":1482,"vw":5.629101},{"c":5.62,"h":5.625,"l":5.62,"n":24,"o":5.625,"t":"2026-10-16T17:50:00Z","v":823,"vw":5.621},{"c":5.605,"h":5.615,"l":5.605,"n":37,"o":5.615,"t":"2026-10-16T17:55:00Z","v":5089,"vw":5.610312},{"c":5.62,"h":5.63,"l":5.6,"n":213,"o":5.6,"t":"2026-10-16T18:00:00Z","v":24853,"vw":5.614402},{"c":5.635,"h":5.635,"l":5.62,"n":44,"o":5.62,"t":"2026-10-16T18:05:00Z","v":1910,"vw":5.628333},{"c":5.635,"h":5.635,"l":5.6301,"n":38,"o":5.635,"t":"2026-10-16T18:10:00Z","v":2286,"vw":5.630916},{"c":5.64,"h":5.64,"l":5.6399,"n":30,"o":5.6399,"t":"2026-10-16T18:15:00Z","v":2831,"vw":5.63992},{"c":5.64,"h":5.64,"l":5.64,"n":44,"o":5.64,"t":"2026-10-16T18:20:00Z","v":2645,"vw":5.64},{"c":5.6409,"h":5.6488,"l":5.6409,"n":59,"o":5.645,"t":"2026-10-16T18:25:00Z","v":2286,"vw":5.643625},{"c":5.64,"h":5.645,"l":5.635,"n":136,"o":5.64,"t":"2026-10-16T18:30:00Z","v":5264,"vw":5.64},{"c":5.635,"h":5.635,"l":5.6301,"n":24,"o":5.635,"t":"2026-10-16T18:35:00Z","v":1741,"vw":5.631598},{"c":5.64,"h":5.64,"l":5.635,"n":26,"o":5.635,"t":"2026-10-16T18:40:00Z","v":361,"vw":5.6375},{"c":5.635,"h":5.64,"l":5.635,"n":48,"o":5.635,"t":"2026-10-16T18:45:00Z","v":2449,"vw":5.639206},{"c":5.63,"h":5.635,"l":5.63,"n":65,"o":5.635,"t":"2026-10-16T18:50:00Z","v":3155,"vw":5.630238},{"c":5.625,"h":5.63,"l":5.625,"n":30,"o":5.625,"t":"2026-10-16T18:55:00Z","v":747,"vw":5.626328},{"c":5.625,"h":5.625,"l":5.625,"n":17,"o":5.625,"t":"2026-10-16T19:00:00Z","v":223,"vw":5.625},{"c":5.625,"h":5.63,"l":5.625,"n":70,"o":5.625,"t":"2026-10-16T19:05:00Z","v":2198,"vw":5.626841},{"c":5.625,"h":5.635,"l":5.625,"n":164,"o":5.63,"t":"2026-10-16T19:10:00Z","v":9754,"vw":5.626672},{"c":5.625,"h":5.625,"l":5.62,"n":95,"o":5.62,"t":"2026-10-16T19:15:00Z","v":5653,"vw":5.621844},{"c":5.645,"h":5.645,"l":5.63,"n":90,"o":5.63,"t":"2026-10-16T19:20:00Z","v":2908,"vw":5.635377},{"c":5.635,"h":5.64,"l":5.6301,"n":104,"o":5.64,"t":"2026-10-16T19:25:00Z","v":4653,"vw":5.635935},{"c":5.6385,"h":5.6385,"l":5.63,"n":86,"o":5.635,"t":"2026-10-16T19:30:00Z","v":5240,"vw":5.631297},{"c":5.625,"h":5.63,"l":5.625,"n":55,"o":5.63,"t":"2026-10-16T19:35:00Z","v":2701,"vw":5.629117},{"c":5.605,"h":5.62,"l":5.605,"n":122,"o":5.62,"t":"2026-10-16T19:40:00Z","v":6623,"vw":5.614448},{"c":5.605,"h":5.612,"l":5.6,"n":185,"o":5.6,"t":"2026-10-16T19:45:00Z","v":16571,"vw":5.604438},{"c":5.635,"h":5.635,"l":5.605,"n":177,"o":5.605,"t":"2026-10-16T19:50:00Z","v":11781,"vw":5.619141},{"c":5.655,"h":5.675,"l":5.64,"n":780,"o":5.64,"t":"2026-10-16T19:55:00Z","v":65124,"vw":5.659824},{"c":5.65,"h":5.65,"l":5.64,"n":24,"o":5.65,"t":"2026-10-16T20:00:00Z","v":75819,"vw":5.649977},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-16T20:25:00Z","v":300,"vw":5.65},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-16T21:55:00Z","v":150,"vw":5.6},{"c":5.6,"h":5.61,"l":5.59,"n":8,"o":5.61,"t":"2026-10-16T22:00:00Z","v":10201,"vw":5.60155},{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-10-19T11:50:00Z","v":1101,"vw":5.65},{"c":5.68,"h":5.69,"l":5.65,"n":31,"o":5.65,"t":"2026-10-19T11:55:00Z","v":2615,"vw":5.671293},{"c":5.65,"h":5.65,"l":5.64,"n":113,"o":5.64,"t":"2026-10-19T13:30:00Z","v":15421,"vw":5.64367},{"c":5.65,"h":5.65,"l":5.65,"n":22,"o":5.65,"t":"2026-10-19T13:35:00Z","v":697,"vw":5.65},{"c":5.62,"h":5.62,"l":5.615,"n":25,"o":5.62,"t":"2026-10-19T13:40:00Z","v":3084,"vw":5.619483},{"c":5.634,"h":5.634,"l":5.63,"n":22,"o":5.63,"t":"2026-10-19T13:45:00Z","v":1499,"vw":5.631805},{"c":5.62,"h":5.63,"l":5.62,"n":19,"o":5.6239,"t":"2026-10-19T13:50:00Z","v":599,"vw":5.625213},{"c":5.62,"h":5.62,"l":5.615,"n":13,"o":5.615,"t":"2026-10-19T13:55:00Z","v":449,"vw":5.618333},{"c":5.59,"h":5.61,"l":5.59,"n":218,"o":5.61,"t":"2026-10-19T14:00:00Z","v":21796,"vw":5.598111},{"c":5.59,"h":5.6,"l":5.59,"n":59,"o":5.59,"t":"2026-10-19T14:05:00Z","v":3887,"vw":5.59415},{"c":5.6,"h":5.6,"l":5.59,"n":39,"o":5.59,"t":"2026-10-19T14:10:00Z","v":2053,"vw":5.594672},{"c":5.605,"h":5.605,"l":5.605,"n":7,"o":5.605,"t":"2026-10-19T14:15:00Z","v":540,"vw":5.605},{"c":5.595,"h":5.6009,"l":5.59,"n":139,"o":5.6009,"t":"2026-10-19T14:20:00Z","v":8334,"vw":5.599353},{"c":5.58,"h":5.605,"l":5.58,"n":97,"o":5.6,"t":"2026-10-19T14:30:00Z","v":4943,"vw":5.597262},{"c":5.575,"h":5.585,"l":5.57,"n":39,"o":5.585,"t":"2026-10-19T14:35:00Z","v":2211,"vw":5.575719},{"c":5.58,"h":5.585,"l":5.58,"n":31,"o":5.58,"t":"2026-10-19T14:40:00Z","v":1902,"vw":5.582693},{"c":5.57,"h":5.585,"l":5.57,"n":52,"o":5.585,"t":"2026-10-19T14:45:00Z","v":3058,"vw":5.579396},{"c":5.565,"h":5.57,"l":5.565,"n":22,"o":5.57,"t":"2026-10-19T14:50:00Z","v":819,"vw":5.565893},{"c":5.565,"h":5.565,"l":5.56,"n":44,"o":5.565,"t":"2026-10-19T14:55:00Z","v":1804,"vw":5.56375},{"c":5.585,"h":5.585,"l":5.57,"n":106,"o":5.57,"t":"2026-10-19T15:00:00Z","v":7870,"vw":5.577957},{"c":5.605,"h":5.605,"l":5.59,"n":87,"o":5.59,"t":"2026-10-19T15:05:00Z","v":6334,"vw":5.595764},{"c":5.62,"h":5.62,"l":5.61,"n":31,"o":5.61,"t":"2026-10-19T15:10:00Z","v":1851,"vw":5.613571},{"c":5.615,"h":5.615,"l":5.6112,"n":47,"o":5.615,"t":"2026-10-19T15:15:00Z","v":2409,"vw":5.614355},{"c":5.645,"h":5.65,"l":5.615,"n":108,"o":5.62,"t":"2026-10-19T15:20:00Z","v":4799,"vw":5.63148},{"c":5.645,"h":5.645,"l":5.645,"n":26,"o":5.645,"t":"2026-10-19T15:25:00Z","v":1065,"vw":5.645},{"c":5.645,"h":5.645,"l":5.645,"n":28,"o":5.645,"t":"2026-10-19T15:30:00Z","v":1308,"vw":5.645},{"c":5.66,"h":5.665,"l":5.65,"n":71,"o":5.65,"t":"2026-10-19T15:35:00Z","v":3930,"vw":5.657345},{"c":5.66,"h":5.66,"l":5.66,"n":58,"o":5.66,"t":"2026-10-19T15:40:00Z","v":4982,"vw":5.66},{"c":5.65,"h":5.67,"l":5.65,"n":47,"o":5.67,"t":"2026-10-19T15:45:00Z","v":3308,"vw":5.656451},{"c":5.645,"h":5.6512,"l":5.645,"n":48,"o":5.65,"t":"2026-10-19T15:50:00Z","v":2012,"vw":5.649323},{"c":5.65,"h":5.65,"l":5.64,"n":49,"o":5.64,"t":"2026-10-19T15:55:00Z","v":2776,"vw":5.649359},{"c":5.62,"h":5.64,"l":5.62,"n":37,"o":5.64,"t":"2026-10-19T16:00:00Z","v":1359,"vw":5.62931},{"c":5.62,"h":5.62,"l":5.62,"n":6,"o":5.62,"t":"2026-10-19T16:10:00Z","v":290,"vw":5.62},{"c":5.62,"h":5.63,"l":5.61,"n":23,"o":5.63,"t":"2026-10-19T16:15:00Z","v":1034,"vw":5.622754},{"c":5.62,"h":5.62,"l":5.615,"n":35,"o":5.62,"t":"2026-10-19T16:20:00Z","v":1831,"vw":5.617857},{"c":5.57,"h":5.615,"l":5.57,"n":146,"o":5.61,"t":"2026-10-19T16:25:00Z","v":14094,"vw":5.593004},{"c":5.565,"h":5.57,"l":5.55,"n":74,"o":5.56,"t":"2026-10-19T16:30:00Z","v":5567,"vw":5.562708},{"c":5.565,"h":5.565,"l":5.565,"n":9,"o":5.565,"t":"2026-10-19T16:35:00Z","v":341,"vw":5.565},{"c":5.565,"h":5.565,"l":5.565,"n":31,"o":5.565,"t":"2026-10-19T16:40:00Z","v":1687,"vw":5.565},{"c":5.55,"h":5.5688,"l":5.55,"n":56,"o":5.565,"t":"2026-10-19T16:45:00Z","v":3549,"vw":5.559596},{"c":5.56,"h":5.56,"l":5.56,"n":37,"o":5.56,"t":"2026-10-19T16:50:00Z","v":2889,"vw":5.56},{"c":5.575,"h":5.575,"l":5.555,"n":122,"o":5.555,"t":"2026-10-19T16:55:00Z","v":9672,"vw":5.56288},{"c":5.57,"h":5.57,"l":5.56,"n":156,"o":5.57,"t":"2026-10-19T17:00:00Z","v":10741,"vw":5.56318},{"c":5.56,"h":5.575,"l":5.56,"n":53,"o":5.575,"t":"2026-10-19T17:05:00Z","v":2241,"vw":5.564307},{"c":5.57,"h":5.575,"l":5.56,"n":42,"o":5.56,"t":"2026-10-19T17:10:00Z","v":2171,"vw":5.569667},{"c":5.585,"h":5.585,"l":5.575,"n":47,"o":5.575,"t":"2026-10-19T17:15:00Z","v":1215,"vw":5.58},{"c":5.585,"h":5.585,"l":5.585,"n":12,"o":5.585,"t":"2026-10-19T17:25:00Z","v":393,"vw":5.585},{"c":5.5807,"h":5.585,"l":5.5807,"n":20,"o":5.585,"t":"2026-10-19T17:30:00Z","v":1254,"vw":5.581167},{"c":5.57,"h":5.58,"l":5.565,"n":118,"o":5.58,"t":"2026-10-19T17:35:00Z","v":4545,"vw":5.571101},{"c":5.585,"h":5.59,"l":5.5701,"n":50,"o":5.5701,"t":"2026-10-19T17:40:00Z","v":3820,"vw":5.581587},{"c":5.575,"h":5.585,"l":5.575,"n":119,"o":5.58,"t":"2026-10-19T17:45:00Z","v":6405,"vw":5.579974},{"c":5.575,"h":5.575,"l":5.57,"n":65,"o":5.575,"t":"2026-10-19T17:50:00Z","v":2973,"vw":5.573095},{"c":5.58,"h":5.58,"l":5.575,"n":56,"o":5.575,"t":"2026-10-19T17:55:00Z","v":3688,"vw":5.579647},{"c":5.585,"h":5.585,"l":5.585,"n":6,"o":5.585,"t":"2026-10-19T18:00:00Z","v":329,"vw":5.585},{"c":5.57,"h":5.58,"l":5.57,"n":32,"o":5.58,"t":"2026-10-19T18:05:00Z","v":1565,"vw":5.573333},{"c":5.575,"h":5.58,"l":5.57,"n":55,"o":5.57,"t":"2026-10-19T18:10:00Z","v":4669,"vw":5.576292},{"c":5.575,"h":5.5755,"l":5.575,"n":30,"o":5.5755,"t":"2026-10-19T18:15:00Z","v":629,"vw":5.575183},{"c":5.5799,"h":5.5799,"l":5.575,"n":40,"o":5.575,"t":"2026-10-19T18:20:00Z","v":1635,"vw":5.575881},{"c":5.575,"h":5.575,"l":5.575,"n":38,"o":5.575,"t":"2026-10-19T18:25:00Z","v":2058,"vw":5.575},{"c":5.575,"h":5.58,"l":5.575,"n":22,"o":5.575,"t":"2026-10-19T18:30:00Z","v":907,"vw":5.577863},{"c":5.575,"h":5.575,"l":5.57,"n":37,"o":5.57,"t":"2026-10-19T18:35:00Z","v":1961,"vw":5.57139},{"c":5.575,"h":5.575,"l":5.57,"n":20,"o":5.575,"t":"2026-10-19T18:40:00Z","v":2765,"vw":5.57464},{"c":5.575,"h":5.575,"l":5.57,"n":35,"o":5.57,"t":"2026-10-19T18:45:00Z","v":1860,"vw":5.572793},{"c":5.565,"h":5.575,"l":5.565,"n":65,"o":5.5701,"t":"2026-10-19T18:50:00Z","v":8280,"vw":5.567256},{"c":5.575,"h":5.575,"l":5.56,"n":47,"o":5.565,"t":"2026-10-19T18:55:00Z","v":5886,"vw":5.571925},{"c":5.575,"h":5.58,"l":5.5708,"n":30,"o":5.575,"t":"2026-10-19T19:00:00Z","v":6170,"vw":5.574894},{"c":5.575,"h":5.5799,"l":5.5709,"n":35,"o":5.5709,"t":"2026-10-19T19:05:00Z","v":1935,"vw":5.574822},{"c":5.575,"h":5.575,"l":5.57,"n":23,"o":5.57,"t":"2026-10-19T19:10:00Z","v":480,"vw":5.572681},{"c":5.575,"h":5.58,"l":5.565,"n":123,"o":5.575,"t":"2026-10-19T19:15:00Z","v":12358,"vw":5.571737},{"c":5.57,"h":5.575,"l":5.57,"n":41,"o":5.575,"t":"2026-10-19T19:20:00Z","v":3003,"vw":5.574678},{"c":5.565,"h":5.58,"l":5.56,"n":190,"o":5.575,"t":"2026-10-19T19:25:00Z","v":15772,"vw":5.568767},{"c":5.565,"h":5.575,"l":5.565,"n":121,"o":5.565,"t":"2026-10-19T19:30:00Z","v":8126,"vw":5.569726},{"c":5.575,"h":5.575,"l":5.565,"n":104,"o":5.565,"t":"2026-10-19T19:35:00Z","v":4083,"vw":5.573645},{"c":5.575,"h":5.578,"l":5.575,"n":110,"o":5.575,"t":"2026-10-19T19:40:00Z","v":3619,"vw":5.575224},{"c":5.575,"h":5.58,"l":5.575,"n":114,"o":5.58,"t":"2026-10-19T19:45:00Z","v":4925,"vw":5.575882},{"c":5.575,"h":5.5777,"l":5.57,"n":134,"o":5.57,"t":"2026-10-19T19:50:00Z","v":7302,"vw":5.574858},{"c":5.56,"h":5.575,"l":5.55,"n":609,"o":5.57,"t":"2026-10-19T19:55:00Z","v":39009,"vw":5.560158},{"c":5.56,"h":5.56,"l":5.56,"n":13,"o":5.56,"t":"2026-10-19T20:00:00Z","v":70521,"vw":5.56},{"c":5.5394,"h":5.5394,"l":5.5394,"n":1,"o":5.5394,"t":"2026-10-20T11:05:00Z","v":915,"vw":5.5394},{"c":5.62,"h":5.62,"l":5.56,"n":10,"o":5.56,"t":"2026-10-20T13:30:00Z","v":1930,"vw":5.563185},{"c":5.64,"h":5.64,"l":5.5941,"n":41,"o":5.6,"t":"2026-10-20T13:35:00Z","v":2344,"vw":5.624379},{"c":5.65,"h":5.6612,"l":5.64,"n":61,"o":5.65,"t":"2026-10-20T13:40:00Z","v":10059,"vw":5.649673},{"c":5.69,"h":5.69,"l":5.66,"n":37,"o":5.66,"t":"2026-10-20T13:45:00Z","v":1713,"vw":5.672381},{"c":5.73,"h":5.75,"l":5.695,"n":104,"o":5.7,"t":"2026-10-20T13:50:00Z","v":16104,"vw":5.720848},{"c":5.77,"h":5.77,"l":5.73,"n":50,"o":5.735,"t":"2026-10-20T13:55:00Z","v":6245,"vw":5.750803},{"c":5.695,"h":5.775,"l":5.695,"n":83,"o":5.77,"t":"2026-10-20T14:00:00Z","v":11467,"vw":5.720211},{"c":5.71,"h":5.715,"l":5.69,"n":115,"o":5.69,"t":"2026-10-20T14:05:00Z","v":16119,"vw":5.701092},{"c":5.685,"h":5.7175,"l":5.685,"n":27,"o":5.7175,"t":"2026-10-20T14:10:00Z","v":1285,"vw":5.694166},{"c":5.695,"h":5.695,"l":5.68,"n":60,"o":5.68,"t":"2026-10-20T14:15:00Z","v":2446,"vw":5.689706},{"c":5.74,"h":5.74,"l":5.695,"n":136,"o":5.695,"t":"2026-10-20T14:20:00Z","v":16470,"vw":5.703654},{"c":5.775,"h":5.79,"l":5.74,"n":97,"o":5.74,"t":"2026-10-20T14:25:00Z","v":28658,"vw":5.786264},{"c":5.78,"h":5.8,"l":5.77,"n":104,"o":5.8,"t":"2026-10-20T14:30:00Z","v":9357,"vw":5.786889},{"c":5.77,"h":5.795,"l":5.7601,"n":96,"o":5.79,"t":"2026-10-20T14:35:00Z","v":32719,"vw":5.788238},{"c":5.8,"h":5.8,"l":5.7601,"n":197,"o":5.7601,"t":"2026-10-20T14:40:00Z","v":61930,"vw":5.793347},{"c":5.755,"h":5.79,"l":5.755,"n":49,"o":5.79,"t":"2026-10-20T14:45:00Z","v":3147,"vw":5.78119},{"c":5.77,"h":5.775,"l":5.76,"n":257,"o":5.76,"t":"2026-10-20T14:50:00Z","v":20405,"vw":5.769056},{"c":5.75,"h":5.765,"l":5.745,"n":100,"o":5.765,"t":"2026-10-20T14:55:00Z","v":6044,"vw":5.758508},{"c":5.746,"h":5.75,"l":5.7423,"n":62,"o":5.745,"t":"2026-10-20T15:00:00Z","v":5122,"vw":5.746167},{"c":5.75,"h":5.75,"l":5.7411,"n":52,"o":5.745,"t":"2026-10-20T15:05:00Z","v":3977,"vw":5.745867},{"c":5.71,"h":5.745,"l":5.71,"n":136,"o":5.74,"t":"2026-10-20T15:10:00Z","v":9832,"vw":5.726471},{"c":5.72,"h":5.73,"l":5.72,"n":31,"o":5.72,"t":"2026-10-20T15:15:00Z","v":1697,"vw":5.721291},{"c":5.72,"h":5.73,"l":5.715,"n":69,"o":5.715,"t":"2026-10-20T15:20:00Z","v":4500,"vw":5.722541},{"c":5.72,"h":5.72,"l":5.72,"n":28,"o":5.72,"t":"2026-10-20T15:25:00Z","v":1513,"vw":5.72},{"c":5.725,"h":5.725,"l":5.7,"n":162,"o":5.72,"t":"2026-10-20T15:30:00Z","v":14119,"vw":5.712219},{"c":5.73,"h":5.73,"l":5.72,"n":64,"o":5.725,"t":"2026-10-20T15:35:00Z","v":2326,"vw":5.72875},{"c":5.74,"h":5.74,"l":5.735,"n":39,"o":5.74,"t":"2026-10-20T15:40:00Z","v":1035,"vw":5.738821},{"c":5.735,"h":5.74,"l":5.735,"n":128,"o":5.74,"t":"2026-10-20T15:45:00Z","v":7603,"vw":5.73873},{"c":5.74,"h":5.74,"l":5.74,"n":12,"o":5.74,"t":"2026-10-20T15:50:00Z","v":491,"vw":5.74},{"c":5.72,"h":5.73,"l":5.72,"n":39,"o":5.73,"t":"2026-10-20T15:55:00Z","v":990,"vw":5.727512},{"c":5.711,"h":5.715,"l":5.711,"n":21,"o":5.715,"t":"2026-10-20T16:00:00Z","v":968,"vw":5.711571},{"c":5.72,"h":5.72,"l":5.72,"n":16,"o":5.72,"t":"2026-10-20T16:05:00Z","v":631,"vw":5.72},{"c":5.7,"h":5.71,"l":5.7,"n":69,"o":5.71,"t":"2026-10-20T16:10:00Z","v":7048,"vw":5.707691},{"c":5.69,"h":5.71,"l":5.69,"n":72,"o":5.71,"t":"2026-10-20T16:15:00Z","v":4105,"vw":5.697921},{"c":5.695,"h":5.7,"l":5.69,"n":27,"o":5.7,"t":"2026-10-20T16:20:00Z","v":1972,"vw":5.695314},{"c":5.7,"h":5.7,"l":5.695,"n":17,"o":5.695,"t":"2026-10-20T16:25:00Z","v":1040,"vw":5.696667},{"c":5.695,"h":5.695,"l":5.695,"n":42,"o":5.695,"t":"2026-10-20T16:30:00Z","v":4392,"vw":5.695},{"c":5.695,"h":5.7,"l":5.695,"n":47,"o":5.7,"t":"2026-10-20T16:35:00Z","v":1519,"vw":5.697852},{"c":5.695,"h":5.695,"l":5.69,"n":23,"o":5.695,"t":"2026-10-20T16:40:00Z","v":4050,"vw":5.690763},{"c":5.685,"h":5.695,"l":5.685,"n":76,"o":5.695,"t":"2026-10-20T16:45:00Z","v":9364,"vw":5.691227},{"c":5.64,"h":5.685,"l":5.64,"n":89,"o":5.685,"t":"2026-10-20T16:50:00Z","v":8518,"vw":5.665787},{"c":5.63,"h":5.64,"l":5.63,"n":105,"o":5.64,"t":"2026-10-20T16:55:00Z","v":3245,"vw":5.636503},{"c":5.63,"h":5.65,"l":5.63,"n":101,"o":5.635,"t":"2026-10-20T17:00:00Z","v":9140,"vw":5.641836},{"c":5.63,"h":5.635,"l":5.625,"n":84,"o":5.635,"t":"2026-10-20T17:05:00Z","v":5382,"vw":5.629903},{"c":5.64,"h":5.64,"l":5.63,"n":52,"o":5.63,"t":"2026-10-20T17:10:00Z","v":4494,"vw":5.63389},{"c":5.615,"h":5.635,"l":5.615,"n":72,"o":5.635,"t":"2026-10-20T17:15:00Z","v":12582,"vw":5.623058},{"c":5.625,"h":5.625,"l":5.6144,"n":139,"o":5.6144,"t":"2026-10-20T17:20:00Z","v":5112,"vw":5.61891},{"c":5.615,"h":5.62,"l":5.615,"n":43,"o":5.62,"t":"2026-10-20T17:25:00Z","v":3277,"vw":5.618556},{"c":5.625,"h":5.6299,"l":5.62,"n":79,"o":5.62,"t":"2026-10-20T17:30:00Z","v":3512,"vw":5.624846},{"c":5.62,"h":5.635,"l":5.62,"n":117,"o":5.63,"t":"2026-10-20T17:35:00Z","v":6432,"vw":5.627454},{"c":5.635,"h":5.635,"l":5.615,"n":92,"o":5.62,"t":"2026-10-20T17:40:00Z","v":4371,"vw":5.629772},{"c":5.635,"h":5.635,"l":5.635,"n":4,"o":5.635,"t":"2026-10-20T17:45:00Z","v":122,"vw":5.635},{"c":5.64,"h":5.64,"l":5.635,"n":24,"o":5.64,"t":"2026-10-20T17:55:00Z","v":1140,"vw":5.637282},{"c":5.625,"h":5.645,"l":5.62,"n":187,"o":5.635,"t":"2026-10-20T18:00:00Z","v":21227,"vw":5.635533},{"c":5.625,"h":5.6256,"l":5.625,"n":28,"o":5.625,"t":"2026-10-20T18:05:00Z","v":1529,"vw":5.625053},{"c":5.635,"h":5.635,"l":5.625,"n":117,"o":5.625,"t":"2026-10-20T18:10:00Z","v":4897,"vw":5.629451},{"c":5.635,"h":5.64,"l":5.625,"n":264,"o":5.635,"t":"2026-10-20T18:15:00Z","v":20230,"vw":5.633602},{"c":5.635,"h":5.635,"l":5.635,"n":10,"o":5.635,"t":"2026-10-20T18:20:00Z","v":819,"vw":5.635},{"c":5.635,"h":5.64,"l":5.625,"n":124,"o":5.635,"t":"2026-10-20T18:25:00Z","v":12976,"vw":5.632107},{"c":5.625,"h":5.635,"l":5.62,"n":110,"o":5.635,"t":"2026-10-20T18:30:00Z","v":8440,"vw":5.628692},{"c":5.61,"h":5.62,"l":5.61,"n":33,"o":5.62,"t":"2026-10-20T18:35:00Z","v":5214,"vw":5.615286},{"c":5.615,"h":5.615,"l":5.605,"n":130,"o":5.6104,"t":"2026-10-20T18:40:00Z","v":9634,"vw":5.608773},{"c":5.62,"h":5.62,"l":5.615,"n":75,"o":5.615,"t":"2026-10-20T18:45:00Z","v":2767,"vw":5.618992},{"c":5.625,"h":5.625,"l":5.6182,"n":86,"o":5.6182,"t":"2026-10-20T18:50:00Z","v":3126,"vw":5.621567},{"c":5.62,"h":5.625,"l":5.615,"n":66,"o":5.625,"t":"2026-10-20T18:55:00Z","v":3594,"vw":5.62},{"c":5.625,"h":5.625,"l":5.615,"n":99,"o":5.615,"t":"2026-10-20T19:00:00Z","v":7952,"vw":5.620621},{"c":5.63,"h":5.635,"l":5.62,"n":79,"o":5.625,"t":"2026-10-20T19:05:00Z","v":8834,"vw":5.629154},{"c":5.612,"h":5.63,"l":5.612,"n":160,"o":5.63,"t":"2026-10-20T19:10:00Z","v":11167,"vw":5.619542},{"c":5.635,"h":5.635,"l":5.625,"n":31,"o":5.625,"t":"2026-10-20T19:15:00Z","v":3131,"vw":5.631423},{"c":5.635,"h":5.635,"l":5.635,"n":30,"o":5.635,"t":"2026-10-20T19:20:00Z","v":1378,"vw":5.635},{"c":5.645,"h":5.645,"l":5.635,"n":63,"o":5.635,"t":"2026-10-20T19:25:00Z","v":5583,"vw":5.639097},{"c":5.645,"h":5.65,"l":5.645,"n":51,"o":5.6451,"t":"2026-10-20T19:30:00Z","v":3483,"vw":5.645826},{"c":5.64,"h":5.65,"l":5.64,"n":93,"o":5.645,"t":"2026-10-20T19:35:00Z","v":7589,"vw":5.642463},{"c":5.635,"h":5.645,"l":5.63,"n":146,"o":5.645,"t":"2026-10-20T19:40:00Z","v":11357,"vw":5.638043},{"c":5.635,"h":5.635,"l":5.635,"n":62,"o":5.635,"t":"2026-10-20T19:45:00Z","v":2770,"vw":5.635},{"c":5.63,"h":5.64,"l":5.63,"n":90,"o":5.6303,"t":"2026-10-20T19:50:00Z","v":6113,"vw":5.633477},{"c":5.64,"h":5.64,"l":5.6212,"n":844,"o":5.63,"t":"2026-10-20T19:55:00Z","v":60134,"vw":5.63331},{"c":5.63,"h":5.63,"l":5.63,"n":13,"o":5.63,"t":"2026-10-20T20:00:00Z","v":64751,"vw":5.63},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-20T21:50:00Z","v":400,"vw":5.68},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-20T22:50:00Z","v":100,"vw":5.65},{"c":5.63,"h":5.63,"l":5.63,"n":13,"o":5.63,"t":"2026-10-21T08:15:00Z","v":465,"vw":5.63},{"c":5.645,"h":5.69,"l":5.6274,"n":59,"o":5.66,"t":"2026-10-21T13:30:00Z","v":8826,"vw":5.65002},{"c":5.68,"h":5.68,"l":5.66,"n":18,"o":5.66,"t":"2026-10-21T13:35:00Z","v":1158,"vw":5.667059},{"c":5.69,"h":5.69,"l":5.68,"n":5,"o":5.68,"t":"2026-10-21T13:40:00Z","v":321,"vw":5.683333},{"c":5.69,"h":5.7,"l":5.67,"n":63,"o":5.68,"t":"2026-10-21T13:45:00Z","v":4025,"vw":5.686503},{"c":5.68,"h":5.68,"l":5.675,"n":30,"o":5.68,"t":"2026-10-21T13:50:00Z","v":2224,"vw":5.67775},{"c":5.66,"h":5.68,"l":5.66,"n":67,"o":5.67,"t":"2026-10-21T13:55:00Z","v":5783,"vw":5.671889},{"c":5.635,"h":5.65,"l":5.635,"n":20,"o":5.65,"t":"2026-10-21T14:00:00Z","v":1454,"vw":5.64381},{"c":5.62,"h":5.625,"l":5.615,"n":131,"o":5.62,"t":"2026-10-21T14:05:00Z","v":10074,"vw":5.620377},{"c":5.645,"h":5.645,"l":5.62,"n":49,"o":5.62,"t":"2026-10-21T14:10:00Z","v":3642,"vw":5.633395},{"c":5.63,"h":5.645,"l":5.63,"n":42,"o":5.645,"t":"2026-10-21T14:15:00Z","v":3465,"vw":5.641742},{"c":5.64,"h":5.64,"l":5.63,"n":60,"o":5.64,"t":"2026-10-21T14:20:00Z","v":3503,"vw":5.638863},{"c":5.65,"h":5.66,"l":5.65,"n":31,"o":5.65,"t":"2026-10-21T14:25:00Z","v":1769,"vw":5.650806},{"c":5.66,"h":5.67,"l":5.66,"n":41,"o":5.66,"t":"2026-10-21T14:30:00Z","v":2103,"vw":5.660667},{"c":5.67,"h":5.67,"l":5.6601,"n":50,"o":5.6601,"t":"2026-10-21T14:35:00Z","v":3511,"vw":5.666424},{"c":5.6709,"h":5.68,"l":5.665,"n":54,"o":5.67,"t":"2026-10-21T14:40:00Z","v":4402,"vw":5.671021},{"c":5.675,"h":5.68,"l":5.6705,"n":24,"o":5.6709,"t":"2026-10-21T14:45:00Z","v":2755,"vw":5.672154},{"c":5.665,"h":5.68,"l":5.665,"n":67,"o":5.671,"t":"2026-10-21T14:50:00Z","v":5839,"vw":5.671244},{"c":5.65,"h":5.665,"l":5.65,"n":45,"o":5.665,"t":"2026-10-21T14:55:00Z","v":3449,"vw":5.659211},{"c":5.655,"h":5.655,"l":5.64,"n":70,"o":5.65,"t":"2026-10-21T15:00:00Z","v":5482,"vw":5.645476},{"c":5.645,"h":5.655,"l":5.645,"n":37,"o":5.655,"t":"2026-10-21T15:05:00Z","v":1868,"vw":5.649735},{"c":5.655,"h":5.66,"l":5.65,"n":50,"o":5.65,"t":"2026-10-21T15:10:00Z","v":3453,"vw":5.653688},{"c":5.645,"h":5.655,"l":5.645,"n":49,"o":5.655,"t":"2026-10-21T15:15:00Z","v":3220,"vw":5.649787},{"c":5.6588,"h":5.6588,"l":5.645,"n":62,"o":5.645,"t":"2026-10-21T15:20:00Z","v":2669,"vw":5.648857},{"c":5.6688,"h":5.6688,"l":5.655,"n":35,"o":5.655,"t":"2026-10-21T15:25:00Z","v":2718,"vw":5.660392},{"c":5.6799,"h":5.68,"l":5.67,"n":31,"o":5.675,"t":"2026-10-21T15:30:00Z","v":2049,"vw":5.678559},{"c":5.675,"h":5.675,"l":5.675,"n":30,"o":5.675,"t":"2026-10-21T15:35:00Z","v":1267,"vw":5.675},{"c":5.665,"h":5.675,"l":5.665,"n":55,"o":5.675,"t":"2026-10-21T15:40:00Z","v":2878,"vw":5.66894},{"c":5.675,"h":5.68,"l":5.665,"n":79,"o":5.665,"t":"2026-10-21T15:45:00Z","v":2833,"vw":5.671724},{"c":5.675,"h":5.6799,"l":5.67,"n":25,"o":5.675,"t":"2026-10-21T15:50:00Z","v":6896,"vw":5.678946},{"c":5.685,"h":5.685,"l":5.67,"n":82,"o":5.675,"t":"2026-10-21T15:55:00Z","v":9701,"vw":5.676523},{"c":5.685,"h":5.685,"l":5.68,"n":42,"o":5.685,"t":"2026-10-21T16:00:00Z","v":2136,"vw":5.683864},{"c":5.6999,"h":5.7,"l":5.68,"n":144,"o":5.685,"t":"2026-10-21T16:05:00Z","v":13325,"vw":5.688451},{"c":5.7,"h":5.7,"l":5.7,"n":17,"o":5.7,"t":"2026-10-21T16:10:00Z","v":647,"vw":5.7},{"c":5.715,"h":5.72,"l":5.7,"n":99,"o":5.7,"t":"2026-10-21T16:15:00Z","v":5707,"vw":5.709697},{"c":5.735,"h":5.735,"l":5.72,"n":47,"o":5.72,"t":"2026-10-21T16:20:00Z","v":4299,"vw":5.727915},{"c":5.73,"h":5.735,"l":5.725,"n":86,"o":5.735,"t":"2026-10-21T16:25:00Z","v":4925,"vw":5.730141},{"c":5.731,"h":5.74,"l":5.73,"n":32,"o":5.7343,"t":"2026-10-21T16:30:00Z","v":2293,"vw":5.732607},{"c":5.785,"h":5.79,"l":5.735,"n":255,"o":5.735,"t":"2026-10-21T16:35:00Z","v":33784,"vw":5.765992},{"c":5.76,"h":5.78,"l":5.75,"n":110,"o":5.78,"t":"2026-10-21T16:40:00Z","v":6424,"vw":5.765284},{"c":5.75,"h":5.755,"l":5.75,"n":37,"o":5.755,"t":"2026-10-21T16:45:00Z","v":2432,"vw":5.751},{"c":5.75,"h":5.755,"l":5.745,"n":138,"o":5.745,"t":"2026-10-21T16:55:00Z","v":4316,"vw":5.750259},{"c":5.75,"h":5.755,"l":5.75,"n":67,"o":5.755,"t":"2026-10-21T17:00:00Z","v":3775,"vw":5.751522},{"c":5.755,"h":5.76,"l":5.755,"n":44,"o":5.755,"t":"2026-10-21T17:05:00Z","v":3135,"vw":5.75534},{"c":5.75,"h":5.755,"l":5.75,"n":162,"o":5.755,"t":"2026-10-21T17:10:00Z","v":3619,"vw":5.750303},{"c":5.735,"h":5.74,"l":5.735,"n":63,"o":5.74,"t":"2026-10-21T17:15:00Z","v":3206,"vw":5.738328},{"c":5.701,"h":5.735,"l":5.701,"n":78,"o":5.735,"t":"2026-10-21T17:20:00Z","v":15600,"vw":5.709301},{"c":5.68,"h":5.7,"l":5.68,"n":69,"o":5.7,"t":"2026-10-21T17:25:00Z","v":5583,"vw":5.687291},{"c":5.695,"h":5.695,"l":5.675,"n":174,"o":5.68,"t":"2026-10-21T17:30:00Z","v":40061,"vw":5.68185},{"c":5.685,"h":5.695,"l":5.685,"n":58,"o":5.695,"t":"2026-10-21T17:35:00Z","v":3724,"vw":5.690721},{"c":5.69,"h":5.69,"l":5.6813,"n":16,"o":5.6813,"t":"2026-10-21T17:40:00Z","v":1018,"vw":5.686758},{"c":5.69,"h":5.695,"l":5.69,"n":97,"o":5.69,"t":"2026-10-21T17:45:00Z","v":11928,"vw":5.694008},{"c":5.695,"h":5.695,"l":5.69,"n":33,"o":5.69,"t":"2026-10-21T17:50:00Z","v":632,"vw":5.69125},{"c":5.695,"h":5.7,"l":5.695,"n":36,"o":5.7,"t":"2026-10-21T17:55:00Z","v":1016,"vw":5.696},{"c":5.685,"h":5.695,"l":5.68,"n":104,"o":5.695,"t":"2026-10-21T18:00:00Z","v":13565,"vw":5.688642},{"c":5.685,"h":5.685,"l":5.685,"n":47,"o":5.685,"t":"2026-10-21T18:05:00Z","v":2984,"vw":5.685},{"c":5.705,"h":5.705,"l":5.685,"n":74,"o":5.685,"t":"2026-10-21T18:10:00Z","v":5712,"vw":5.694314},{"c":5.705,"h":5.705,"l":5.705,"n":65,"o":5.705,"t":"2026-10-21T18:15:00Z","v":3985,"vw":5.705},{"c":5.705,"h":5.705,"l":5.7,"n":23,"o":5.7,"t":"2026-10-21T18:20:00Z","v":979,"vw":5.704133},{"c":5.71,"h":5.71,"l":5.7012,"n":28,"o":5.705,"t":"2026-10-21T18:25:00Z","v":965,"vw":5.704515},{"c":5.705,"h":5.71,"l":5.705,"n":95,"o":5.705,"t":"2026-10-21T18:30:00Z","v":5543,"vw":5.705258},{"c":5.705,"h":5.71,"l":5.705,"n":25,"o":5.705,"t":"2026-10-21T18:35:00Z","v":1352,"vw":5.705455},{"c":5.705,"h":5.705,"l":5.7,"n":35,"o":5.705,"t":"2026-10-21T18:40:00Z","v":1736,"vw":5.702836},{"c":5.7,"h":5.71,"l":5.7,"n":151,"o":5.705,"t":"2026-10-21T18:45:00Z","v":9983,"vw":5.703653},{"c":5.69,"h":5.69,"l":5.685,"n":72,"o":5.69,"t":"2026-10-21T18:50:00Z","v":5206,"vw":5.687579},{"c":5.67,"h":5.69,"l":5.67,"n":66,"o":5.69,"t":"2026-10-21T18:55:00Z","v":3186,"vw":5.68373},{"c":5.65,"h":5.67,"l":5.635,"n":137,"o":5.67,"t":"2026-10-21T19:00:00Z","v":6667,"vw":5.647816},{"c":5.65,"h":5.65,"l":5.64,"n":71,"o":5.64,"t":"2026-10-21T19:05:00Z","v":2983,"vw":5.645882},{"c":5.655,"h":5.655,"l":5.64,"n":77,"o":5.645,"t":"2026-10-21T19:10:00Z","v":3087,"vw":5.64672},{"c":5.665,"h":5.665,"l":5.6501,"n":94,"o":5.655,"t":"2026-10-21T19:15:00Z","v":5136,"vw":5.653775},{"c":5.65,"h":5.67,"l":5.65,"n":108,"o":5.665,"t":"2026-10-21T19:20:00Z","v":5366,"vw":5.658759},{"c":5.675,"h":5.675,"l":5.659,"n":100,"o":5.66,"t":"2026-10-21T19:25:00Z","v":5401,"vw":5.663638},{"c":5.685,"h":5.69,"l":5.675,"n":112,"o":5.679,"t":"2026-10-21T19:30:00Z","v":8906,"vw":5.683783},{"c":5.68,"h":5.685,"l":5.675,"n":86,"o":5.685,"t":"2026-10-21T19:35:00Z","v":5929,"vw":5.680616},{"c":5.68,"h":5.68,"l":5.67,"n":146,"o":5.675,"t":"2026-10-21T19:40:00Z","v":8486,"vw":5.67583},{"c":5.68,"h":5.685,"l":5.675,"n":141,"o":5.68,"t":"2026-10-21T19:45:00Z","v":9805,"vw":5.680519},{"c":5.675,"h":5.68,"l":5.675,"n":165,"o":5.675,"t":"2026-10-21T19:50:00Z","v":10933,"vw":5.678681},{"c":5.685,"h":5.69,"l":5.67,"n":856,"o":5.675,"t":"2026-10-21T19:55:00Z","v":61575,"vw":5.679782},{"c":5.68,"h":5.68,"l":5.68,"n":25,"o":5.68,"t":"2026-10-21T20:00:00Z","v":81857,"vw":5.68},{"c":5.5641,"h":5.5641,"l":5.5641,"n":1,"o":5.5641,"t":"2026-10-22T12:45:00Z","v":100,"vw":5.5641},{"c":5.73,"h":5.73,"l":5.65,"n":20,"o":5.65,"t":"2026-10-22T13:30:00Z","v":4993,"vw":5.6631},{"c":5.75,"h":5.75,"l":5.73,"n":42,"o":5.73,"t":"2026-10-22T13:35:00Z","v":3093,"vw":5.735474},{"c":5.765,"h":5.765,"l":5.755,"n":55,"o":5.755,"t":"2026-10-22T13:40:00Z","v":4943,"vw":5.760975},{"c":5.78,"h":5.78,"l":5.76,"n":68,"o":5.765,"t":"2026-10-22T13:45:00Z","v":4548,"vw":5.770253},{"c":5.77,"h":5.782,"l":5.77,"n":14,"o":5.78,"t":"2026-10-22T13:50:00Z","v":1711,"vw":5.778125},{"c":5.79,"h":5.79,"l":5.77,"n":21,"o":5.77,"t":"2026-10-22T13:55:00Z","v":1317,"vw":5.775},{"c":5.765,"h":5.82,"l":5.765,"n":98,"o":5.79,"t":"2026-10-22T14:00:00Z","v":11796,"vw":5.801576},{"c":5.76,"h":5.76,"l":5.76,"n":25,"o":5.76,"t":"2026-10-22T14:05:00Z","v":647,"vw":5.76},{"c":5.75,"h":5.77,"l":5.75,"n":76,"o":5.76,"t":"2026-10-22T14:10:00Z","v":2911,"vw":5.760639},{"c":5.76,"h":5.765,"l":5.755,"n":56,"o":5.755,"t":"2026-10-22T14:15:00Z","v":1564,"vw":5.758889},{"c":5.755,"h":5.765,"l":5.75,"n":99,"o":5.765,"t":"2026-10-22T14:20:00Z","v":5258,"vw":5.754182},{"c":5.73,"h":5.75,"l":5.73,"n":41,"o":5.75,"t":"2026-10-22T14:25:00Z","v":1203,"vw":5.743333},{"c":5.73,"h":5.74,"l":5.73,"n":59,"o":5.735,"t":"2026-10-22T14:30:00Z","v":1515,"vw":5.733711},{"c":5.71,"h":5.71,"l":5.71,"n":12,"o":5.71,"t":"2026-10-22T14:35:00Z","v":351,"vw":5.71},{"c":5.73,"h":5.73,"l":5.715,"n":23,"o":5.715,"t":"2026-10-22T14:40:00Z","v":1054,"vw":5.723889},{"c":5.725,"h":5.7358,"l":5.725,"n":40,"o":5.7358,"t":"2026-10-22T14:45:00Z","v":1257,"vw":5.730083},{"c":5.725,"h":5.725,"l":5.725,"n":11,"o":5.725,"t":"2026-10-22T14:50:00Z","v":245,"vw":5.725},{"c":5.73,"h":5.73,"l":5.72,"n":78,"o":5.725,"t":"2026-10-22T14:55:00Z","v":7655,"vw":5.725},{"c":5.7,"h":5.73,"l":5.7,"n":107,"o":5.73,"t":"2026-10-22T15:00:00Z","v":7795,"vw":5.707347},{"c":5.69,"h":5.6971,"l":5.69,"n":73,"o":5.6971,"t":"2026-10-22T15:05:00Z","v":4137,"vw":5.69425},{"c":5.7,"h":5.705,"l":5.69,"n":72,"o":5.69,"t":"2026-10-22T15:10:00Z","v":2612,"vw":5.7},{"c":5.7,"h":5.7,"l":5.7,"n":48,"o":5.7,"t":"2026-10-22T15:15:00Z","v":2578,"vw":5.7},{"c":5.715,"h":5.72,"l":5.705,"n":74,"o":5.705,"t":"2026-10-22T15:20:00Z","v":4076,"vw":5.716613},{"c":5.69,"h":5.715,"l":5.69,"n":87,"o":5.715,"t":"2026-10-22T15:25:00Z","v":4437,"vw":5.707179},{"c":5.695,"h":5.7,"l":5.69,"n":52,"o":5.695,"t":"2026-10-22T15:30:00Z","v":2251,"vw":5.695612},{"c":5.7,"h":5.705,"l":5.69,"n":61,"o":5.7,"t":"2026-10-22T15:35:00Z","v":2313,"vw":5.698462},{"c":5.69,"h":5.705,"l":5.69,"n":83,"o":5.7,"t":"2026-10-22T15:40:00Z","v":4270,"vw":5.695925},{"c":5.7,"h":5.7,"l":5.69,"n":97,"o":5.69,"t":"2026-10-22T15:45:00Z","v":4083,"vw":5.696974},{"c":5.715,"h":5.715,"l":5.71,"n":20,"o":5.71,"t":"2026-10-22T15:50:00Z","v":654,"vw":5.71125},{"c":5.725,"h":5.725,"l":5.71,"n":81,"o":5.71,"t":"2026-10-22T15:55:00Z","v":3349,"vw":5.717844},{"c":5.715,"h":5.725,"l":5.71,"n":88,"o":5.7201,"t":"2026-10-22T16:00:00Z","v":7128,"vw":5.719798},{"c":5.725,"h":5.725,"l":5.71,"n":48,"o":5.71,"t":"2026-10-22T16:05:00Z","v":2370,"vw":5.715747},{"c":5.72,"h":5.72,"l":5.72,"n":20,"o":5.72,"t":"2026-10-22T16:10:00Z","v":922,"vw":5.72},{"c":5.71,"h":5.71,"l":5.71,"n":20,"o":5.71,"t":"2026-10-22T16:15:00Z","v":905,"vw":5.71},{"c":5.71,"h":5.73,"l":5.71,"n":77,"o":5.72,"t":"2026-10-22T16:20:00Z","v":4345,"vw":5.720451},{"c":5.725,"h":5.725,"l":5.71,"n":57,"o":5.71,"t":"2026-10-22T16:25:00Z","v":12423,"vw":5.717684},{"c":5.725,"h":5.73,"l":5.72,"n":55,"o":5.725,"t":"2026-10-22T16:30:00Z","v":2493,"vw":5.724328},{"c":5.725,"h":5.73,"l":5.72,"n":81,"o":5.725,"t":"2026-10-22T16:35:00Z","v":4459,"vw":5.725801},{"c":5.73,"h":5.73,"l":5.72,"n":45,"o":5.72,"t":"2026-10-22T16:40:00Z","v":2100,"vw":5.724643},{"c":5.735,"h":5.745,"l":5.725,"n":123,"o":5.725,"t":"2026-10-22T16:45:00Z","v":9280,"vw":5.734477},{"c":5.765,"h":5.765,"l":5.73,"n":124,"o":5.735,"t":"2026-10-22T16:50:00Z","v":14231,"vw":5.751232},{"c":5.76,"h":5.76,"l":5.755,"n":50,"o":5.76,"t":"2026-10-22T16:55:00Z","v":3303,"vw":5.759091},{"c":5.735,"h":5.76,"l":5.735,"n":76,"o":5.76,"t":"2026-10-22T17:00:00Z","v":3122,"vw":5.745539},{"c":5.735,"h":5.745,"l":5.735,"n":55,"o":5.735,"t":"2026-10-22T17:05:00Z","v":2603,"vw":5.739063},{"c":5.725,"h":5.735,"l":5.725,"n":78,"o":5.735,"t":"2026-10-22T17:10:00Z","v":4588,"vw":5.730441},{"c":5.73,"h":5.74,"l":5.73,"n":42,"o":5.73,"t":"2026-10-22T17:15:00Z","v":2784,"vw":5.73569},{"c":5.725,"h":5.74,"l":5.7212,"n":104,"o":5.73,"t":"2026-10-22T17:20:00Z","v":5471,"vw":5.731158},{"c":5.735,"h":5.735,"l":5.7216,"n":78,"o":5.7216,"t":"2026-10-22T17:25:00Z","v":8312,"vw":5.729733},{"c":5.74,"h":5.74,"l":5.73,"n":31,"o":5.73,"t":"2026-10-22T17:30:00Z","v":2112,"vw":5.73117},{"c":5.735,"h":5.74,"l":5.735,"n":65,"o":5.74,"t":"2026-10-22T17:35:00Z","v":3521,"vw":5.738652},{"c":5.735,"h":5.735,"l":5.73,"n":55,"o":5.735,"t":"2026-10-22T17:40:00Z","v":4109,"vw":5.734536},{"c":5.735,"h":5.74,"l":5.73,"n":74,"o":5.74,"t":"2026-10-22T17:45:00Z","v":2043,"vw":5.734364},{"c":5.725,"h":5.73,"l":5.725,"n":99,"o":5.73,"t":"2026-10-22T17:50:00Z","v":3458,"vw":5.72842},{"c":5.725,"h":5.73,"l":5.725,"n":91,"o":5.725,"t":"2026-10-22T17:55:00Z","v":4918,"vw":5.727905},{"c":5.715,"h":5.73,"l":5.715,"n":75,"o":5.725,"t":"2026-10-22T18:00:00Z","v":3032,"vw":5.72425},{"c":5.69,"h":5.715,"l":5.685,"n":165,"o":5.715,"t":"2026-10-22T18:05:00Z","v":11347,"vw":5.700839},{"c":5.7,"h":5.71,"l":5.685,"n":152,"o":5.685,"t":"2026-10-22T18:10:00Z","v":18230,"vw":5.699846},{"c":5.72,"h":5.72,"l":5.7,"n":127,"o":5.7,"t":"2026-10-22T18:15:00Z","v":13927,"vw":5.710825},{"c":5.71,"h":5.725,"l":5.71,"n":114,"o":5.715,"t":"2026-10-22T18:20:00Z","v":7833,"vw":5.717361},{"c":5.715,"h":5.72,"l":5.71,"n":57,"o":5.715,"t":"2026-10-22T18:25:00Z","v":2023,"vw":5.714547},{"c":5.72,"h":5.72,"l":5.71,"n":77,"o":5.711,"t":"2026-10-22T18:30:00Z","v":3864,"vw":5.716076},{"c":5.715,"h":5.72,"l":5.7112,"n":54,"o":5.7112,"t":"2026-10-22T18:35:00Z","v":1703,"vw":5.715135},{"c":5.725,"h":5.725,"l":5.715,"n":77,"o":5.715,"t":"2026-10-22T18:40:00Z","v":4382,"vw":5.720271},{"c":5.735,"h":5.74,"l":5.73,"n":57,"o":5.73,"t":"2026-10-22T18:45:00Z","v":5351,"vw":5.732907},{"c":5.745,"h":5.745,"l":5.725,"n":86,"o":5.735,"t":"2026-10-22T18:50:00Z","v":5970,"vw":5.73438},{"c":5.755,"h":5.755,"l":5.75,"n":44,"o":5.75,"t":"2026-10-22T18:55:00Z","v":2086,"vw":5.75041},{"c":5.745,"h":5.75,"l":5.745,"n":64,"o":5.75,"t":"2026-10-22T19:00:00Z","v":3361,"vw":5.748948},{"c":5.765,"h":5.765,"l":5.75,"n":87,"o":5.75,"t":"2026-10-22T19:05:00Z","v":4825,"vw":5.758337},{"c":5.765,"h":5.765,"l":5.765,"n":24,"o":5.765,"t":"2026-10-22T19:10:00Z","v":791,"vw":5.765},{"c":5.77,"h":5.77,"l":5.765,"n":42,"o":5.765,"t":"2026-10-22T19:15:00Z","v":1166,"vw":5.765831},{"c":5.766,"h":5.77,"l":5.765,"n":45,"o":5.765,"t":"2026-10-22T19:20:00Z","v":1223,"vw":5.766493},{"c":5.76,"h":5.765,"l":5.755,"n":140,"o":5.765,"t":"2026-10-22T19:25:00Z","v":9480,"vw":5.762977},{"c":5.76,"h":5.77,"l":5.76,"n":66,"o":5.76,"t":"2026-10-22T19:30:00Z","v":5499,"vw":5.764367},{"c":5.755,"h":5.76,"l":5.755,"n":62,"o":5.76,"t":"2026-10-22T19:35:00Z","v":2013,"vw":5.759283},{"c":5.735,"h":5.75,"l":5.73,"n":264,"o":5.75,"t":"2026-10-22T19:40:00Z","v":28528,"vw":5.73661},{"c":5.755,"h":5.755,"l":5.725,"n":177,"o":5.735,"t":"2026-10-22T19:45:00Z","v":13097,"vw":5.73535},{"c":5.76,"h":5.765,"l":5.75,"n":212,"o":5.755,"t":"2026-10-22T19:50:00Z","v":13865,"vw":5.756259},{"c":5.77,"h":5.78,"l":5.75,"n":735,"o":5.76,"t":"2026-10-22T19:55:00Z","v":57294,"vw":5.766068},{"c":5.78,"h":5.78,"l":5.78,"n":30,"o":5.78,"t":"2026-10-22T20:00:00Z","v":77519,"vw":5.78}],"history":[{"c":5.36,"h":5.43,"l":5.19,"n":3670,"o":5.21,"t":"2024-10-21T04:00:00Z","v":502071,"vw":5.340473},{"c":5.55,"h":5.58,"l":5.26,"n":3594,"o":5.3,"t":"2024-10-22T04:00:00Z","v":566888,"vw":5.48709},{"c":5.15,"h":5.52,"l":5.15,"n":2543,"o":5.52,"t":"2024-10-23T04:00:00Z","v":356667,"vw":5.287964},{"c":5.12,"h":5.2494,"l":5.12,"n":1529,"o":5.19,"t":"2024-10-24T04:00:00Z","v":160767,"vw":5.161038},{"c":5.05,"h":5.2403,"l":5.04,"n":2544,"o":5.15,"t":"2024-10-25T04:00:00Z","v":216157,"vw":5.120194},{"c":5.39,"h":5.39,"l":5.04,"n":3389,"o":5.12,"t":"2024-10-28T04:00:00Z","v":337543,"vw":5.259903},{"c":5.25,"h":5.425,"l":5.22,"n":2283,"o":5.4,"t":"2024-10-29T04:00:00Z","v":181187,"vw":5.279503},{"c":5.24,"h":5.34,"l":5.21,"n":1710,"o":5.25,"t":"2024-10-30T04:00:00Z","v":172947,"vw":5.262788},{"c":5.12,"h":5.24,"l":4.93,"n":3333,"o":5.22,"t":"2024-10-31T04:00:00Z","v":344491,"vw":5.085805},{"c":5.05,"h":5.16,"l":5.01,"n":2401,"o":5.14,"t":"2024-11-01T04:00:00Z","v":245982,"vw":5.075412},{"c":4.85,"h":5.12,"l":4.8301,"n":3847,"o":5.06,"t":"2024-11-04T05:00:00Z","v":320052,"vw":4.910758},{"c":4.94,"h":4.98,"l":4.85,"n":2446,"o":4.87,"t":"2024-11-05T05:00:00Z","v":195587,"vw":4.91979},{"c":5.41,"h":5.4379,"l":5.1218,"n":4035,"o":5.2,"t":"2024-11-06T05:00:00Z","v":337087,"vw":5.294076},{"c":6.62,"h":6.63,"l":5.82,"n":9821,"o":6,"t":"2024-11-07T05:00:00Z","v":1237136,"vw":6.265884},{"c":6.5,"h":6.8724,"l":6.32,"n":5694,"o":6.71,"t":"2024-11-08T05:00:00Z","v":708610,"vw":6.482879},{"c":6.83,"h":7.09,"l":6.59,"n":6033,"o":6.63,"t":"2024-11-11T05:00:00Z","v":742038,"vw":6.764324},{"c":7.14,"h":7.1591,"l":6.64,"n":7548,"o":6.8,"t":"2024-11-12T05:00:00Z","v":846939,"vw":6.963232},{"c":6.75,"h":7.08,"l":6.72,"n":3984,"o":7.07,"t":"2024-11-13T05:00:00Z","v":377337,"vw":6.863973},{"c":6.57,"h":6.83,"l":6.5334,"n":2841,"o":6.74,"t":"2024-11-14T05:00:00Z","v":251453,"vw":6.618373},{"c":6.53,"h":6.72,"l":6.44,"n":4602,"o":6.6,"t":"2024-11-15T05:00:00Z","v":411248,"vw":6.565647},{"c":6.91,"h":7,"l":6.5753,"n":4566,"o":6.6,"t":"2024-11-18T05:00:00Z","v":519610,"vw":6.848766},{"c":7.13,"h":7.29,"l":6.9,"n":6812,"o":7.03,"t":"2024-11-19T05:00:00Z","v":892573,"vw":7.126763},{"c":7.1,"h":7.2689,"l":6.73,"n":5370,"o":7.2,"t":"2024-11-20T05:00:00Z","v":571870,"vw":6.982944},{"c":7.22,"h":7.54,"l":6.9917,"n":5040,"o":7.11,"t":"2024-11-21T05:00:00Z","v":682889,"vw":7.331401},{"c":7.61,"h":7.61,"l":7.18,"n":5288,"o":7.26,"t":"2024-11-22T05:00:00Z","v":471088,"vw":7.502383},{"c":7.85,"h":7.96,"l":7.51,"n":6807,"o":7.96,"t":"2024-11-25T05:00:00Z","v":830002,"vw":7.779166},{"c":8,"h":8.17,"l":7.82,"n":7242,"o":7.91,"t":"2024-11-26T05:00:00Z","v":825504,"vw":7.997361},{"c":7.98,"h":8.18,"l":7.81,"n":4682,"o":8.13,"t":"2024-11-27T05:00:00Z","v":495954,"vw":7.953208},{"c":8.16,"h":8.54,"l":8.02,"n":4545,"o":8.08,"t":"2024-11-29T05:00:00Z","v":490012,"vw":8.251313},{"c":7.7,"h":8.23,"l":7.64,"n":8169,"o":8.2,"t":"2024-12-02T05:00:00Z","v":831184,"vw":7.788748},{"c":7.68,"h":7.75,"l":7.34,"n":5679,"o":7.7,"t":"2024-12-03T05:00:00Z","v":640947,"vw":7.522155},{"c":7.73,"h":7.76,"l":7.54,"n":4210,"o":7.71,"t":"2024-12-04T05:00:00Z","v":346928,"vw":7.659642},{"c":7.35,"h":7.73,"l":7.28,"n":5526,"o":7.73,"t":"2024-12-05T05:00:00Z","v":650022,"vw":7.412454},{"c":7.29,"h":7.45,"l":7.11,"n":4627,"o":7.29,"t":"2024-12-06T05:00:00Z","v":524607,"vw":7.22373},{"c":6.84,"h":7.27,"l":6.7,"n":5590,"o":7.26,"t":"2024-12-09T05:00:00Z","v":605455,"vw":6.889178},{"c":6.85,"h":7.13,"l":6.82,"n":4061,"o":6.89,"t":"2024-12-10T05:00:00Z","v":402748,"vw":6.960247},{"c":6.84,"h":6.97,"l":6.6518,"n":3343,"o":6.77,"t":"2024-12-11T05:00:00Z","v":297582,"vw":6.835763},{"c":6.66,"h":6.93,"l":6.65,"n":2738,"o":6.78,"t":"2024-12-12T05:00:00Z","v":263747,"vw":6.742433},{"c":7.34,"h":7.4299,"l":6.756,"n":6598,"o":6.76,"t":"2024-12-13T05:00:00Z","v":625480,"vw":7.235171},{"c":7.58,"h":7.59,"l":7.15,"n":5540,"o":7.28,"t":"2024-12-16T05:00:00Z","v":505135,"vw":7.425493},{"c":7.71,"h":7.82,"l":7.45,"n":6269,"o":7.67,"t":"2024-12-17T05:00:00Z","v":663986,"vw":7.654982},{"c":7.31,"h":8.1,"l":7.275,"n":8388,"o":7.8,"t":"2024-12-18T05:00:00Z","v":906666,"vw":7.816667},{"c":7.22,"h":7.65,"l":7.13,"n":4445,"o":7.44,"t":"2024-12-19T05:00:00Z","v":539768,"vw":7.263261},{"c":7.23,"h":7.3318,"l":6.91,"n":4055,"o":7.06,"t":"2024-12-20T05:00:00Z","v":570243,"vw":7.199467},{"c":7.16,"h":7.41,"l":7.05,"n":3384,"o":7.25,"t":"2024-12-23T05:00:00Z","v":328581,"vw":7.175605},{"c":7.36,"h":7.4,"l":7.16,"n":2246,"o":7.2,"t":"2024-12-24T05:00:00Z","v":259671,"vw":7.27947},{"c":7.9,"h":7.9,"l":7.16,"n":4258,"o":7.26,"t":"2024-12-26T05:00:00Z","v":515437,"vw":7.694778},{"c":7.65,"h":8.02,"l":7.4157,"n":4620,"o":8,"t":"2024-12-27T05:00:00Z","v":567101,"vw":7.635885},{"c":7.56,"h":7.65,"l":7.3,"n":5912,"o":7.65,"t":"2024-12-30T05:00:00Z","v":440953,"vw":7.512842},{"c":7.66,"h":7.8,"l":7.56,"n":3093,"o":7.64,"t":"2024-12-31T05:00:00Z","v":297809,"vw":7.716802},{"c":8.08,"h":8.46,"l":7.76,"n":8650,"o":7.78,"t":"2025-01-02T05:00:00Z","v":1069148,"vw":8.206089},{"c":8.58,"h":8.73,"l":8.28,"n":9819,"o":8.31,"t":"2025-01-03T05:00:00Z","v":1465554,"vw":8.526039},{"c":7.56,"h":8.725,"l":7.08,"n":15618,"o":8.68,"t":"2025-01-06T05:00:00Z","v":2465744,"vw":7.548461},{"c":7.22,"h":7.6899,"l":7.06,"n":7108,"o":7.64,"t":"2025-01-07T05:00:00Z","v":858868,"vw":7.246296},{"c":8.22,"h":8.3774,"l":6.81,"n":17775,"o":7.16,"t":"2025-01-08T05:00:00Z","v":3145878,"vw":7.736863},{"c":9.29,"h":9.48,"l":8.65,"n":29209,"o":9.38,"t":"2025-01-10T05:00:00Z","v":4959331,"vw":9.146637},{"c":9.74,"h":10,"l":9.22,"n":19076,"o":10,"t":"2025-01-13T05:00:00Z","v":3188573,"vw":9.598747},{"c":10.61,"h":11.24,"l":10.01,"n":26149,"o":10.26,"t":"2025-01-14T05:00:00Z","v":4092929,"vw":10.72359},{"c":11.91,"h":11.96,"l":10.7208,"n":25062,"o":11.18,"t":"2025-01-15T05:00:00Z","v":4037713,"vw":11.418245},{"c":11.26,"h":12,"l":10.66,"n":21748,"o":12,"t":"2025-01-16T05:00:00Z","v":3352520,"vw":11.337489},{"c":11.02,"h":12.0846,"l":10.9,"n":18118,"o":11.37,"t":"2025-01-17T05:00:00Z","v":2479133,"vw":11.5218},{"c":11.92,"h":12.25,"l":11.17,"n":16740,"o":11.65,"t":"2025-01-21T05:00:00Z","v":2405417,"vw":11.801054},{"c":11.84,"h":12.5,"l":11.63,"n":14203,"o":12.16,"t":"2025-01-22T05:00:00Z","v":1829186,"vw":11.989979},{"c":12.04,"h":12.25,"l":11.45,"n":10989,"o":11.76,"t":"2025-01-23T05:00:00Z","v":1238702,"vw":12.016693},{"c":12.64,"h":12.85,"l":11.9,"n":12210,"o":12.04,"t":"2025-01-24T05:00:00Z","v":1447191,"vw":12.598577},{"c":12.49,"h":12.53,"l":11.21,"n":20132,"o":12.05,"t":"2025-01-27T05:00:00Z","v":2545403,"vw":11.982154},{"c":13.88,"h":14.41,"l":12.79,"n":25208,"o":12.79,"t":"2025-01-28T05:00:00Z","v":3280769,"vw":13.830729},{"c":13.85,"h":14.62,"l":13.56,"n":14983,"o":14.48,"t":"2025-01-29T05:00:00Z","v":2229243,"vw":14.06425},{"c":13.81,"h":14.85,"l":13.73,"n":14179,"o":14.11,"t":"2025-01-30T05:00:00Z","v":1668760,"vw":14.238441},{"c":13.71,"h":14.38,"l":13.4,"n":14646,"o":13.9,"t":"2025-01-31T05:00:00Z","v":1655223,"vw":13.901143},{"c":13.77,"h":14.13,"l":12.6,"n":15098,"o":12.62,"t":"2025-02-03T05:00:00Z","v":2098375,"vw":13.478015},{"c":15,"h":15.13,"l":13.876,"n":18118,"o":14.1,"t":"2025-02-04T05:00:00Z","v":2321852,"vw":14.709949},{"c":15.57,"h":15.7,"l":14.71,"n":17592,"o":15.35,"t":"2025-02-05T05:00:00Z","v":2056281,"vw":15.402905},{"c":16.36,"h":16.71,"l":15.51,"n":20913,"o":15.85,"t":"2025-02-06T05:00:00Z","v":2594251,"vw":16.21645},{"c":16.94,"h":17.7281,"l":16.07,"n":26345,"o":16.55,"t":"2025-02-07T05:00:00Z","v":3159154,"vw":16.96746},{"c":15.42,"h":17.29,"l":14.21,"n":41398,"o":17.29,"t":"2025-02-10T05:00:00Z","v":6184938,"vw":15.397711},{"c":15,"h":15.95,"l":14.88,"n":18378,"o":14.92,"t":"2025-02-11T05:00:00Z","v":2124865,"vw":15.319208},{"c":14.3,"h":14.74,"l":13.6,"n":18453,"o":14.315,"t":"2025-02-12T05:00:00Z","v":2752997,"vw":14.306975},{"c":13.03,"h":15.3,"l":12.75,"n":28247,"o":14.5,"t":"2025-02-13T05:00:00Z","v":4136930,"vw":13.540112},{"c":13.11,"h":13.56,"l":12.72,"n":13377,"o":13.37,"t":"2025-02-14T05:00:00Z","v":1669578,"vw":13.130732},{"c":12,"h":13.26,"l":11.59,"n":25536,"o":13,"t":"2025-02-18T05:00:00Z","v":3863542,"vw":12.22049},{"c":11.62,"h":12.11,"l":11.3,"n":16629,"o":12.11,"t":"2025-02-19T05:00:00Z","v":2183959,"vw":11.636178},{"c":11.32,"h":11.8,"l":11.16,"n":10444,"o":11.63,"t":"2025-02-20T05:00:00Z","v":1381255,"vw":11.393576},{"c":11.29,"h":12.05,"l":11.21,"n":13840,"o":11.45,"t":"2025-02-21T05:00:00Z","v":1868967,"vw":11.571638},{"c":10.93,"h":11.3,"l":10.09,"n":20227,"o":11.19,"t":"2025-02-24T05:00:00Z","v":3242009,"vw":10.67849},{"c":10.7,"h":10.77,"l":10.2,"n":12951,"o":10.66,"t":"2025-02-25T05:00:00Z","v":1854773,"vw":10.443263},{"c":10.51,"h":11.154,"l":10.3101,"n":9699,"o":10.88,"t":"2025-02-26T05:00:00Z","v":1282469,"vw":10.708219},{"c":10.13,"h":10.8,"l":10.12,"n":8341,"o":10.63,"t":"2025-02-27T05:00:00Z","v":948846,"vw":10.34135},{"c":9.86,"h":10.0699,"l":9.53,"n":13898,"o":9.99,"t":"2025-02-28T05:00:00Z","v":2103592,"vw":9.766708},{"c":9.59,"h":10.72,"l":9.58,"n":14490,"o":10.27,"t":"2025-03-03T05:00:00Z","v":1993252,"vw":9.976031},{"c":9.35,"h":9.6,"l":9.03,"n":15947,"o":9.22,"t":"2025-03-04T05:00:00Z","v":2234113,"vw":9.295087},{"c":10.36,"h":11.28,"l":9.57,"n":23914,"o":11.25,"t":"2025-03-05T05:00:00Z","v":3788907,"vw":10.134125},{"c":9.69,"h":10.4499,"l":9.15,"n":16910,"o":10.14,"t":"2025-03-06T05:00:00Z","v":2367385,"vw":9.800581},{"c":9.65,"h":9.7356,"l":9.03,"n":13405,"o":9.7,"t":"2025-03-07T05:00:00Z","v":1616964,"vw":9.441989},{"c":9.05,"h":9.47,"l":8.68,"n":19014,"o":9.29,"t":"2025-03-10T04:00:00Z","v":2036297,"vw":8.985734},{"c":9.21,"h":9.46,"l":8.87,"n":9641,"o":9.01,"t":"2025-03-11T04:00:00Z","v":1147565,"vw":9.114121},{"c":9.35,"h":9.7899,"l":9.07,"n":8636,"o":9.67,"t":"2025-03-12T04:00:00Z","v":1011733,"vw":9.361798},{"c":8.88,"h":9.35,"l":8.75,"n":9120,"o":9.34,"t":"2025-03-13T04:00:00Z","v":1009429,"vw":8.928463},{"c":9.25,"h":9.27,"l":8.8301,"n":8698,"o":9.08,"t":"2025-03-14T04:00:00Z","v":980783,"vw":9.145247},{"c":9.25,"h":9.33,"l":8.92,"n":9941,"o":9.19,"t":"2025-03-17T04:00:00Z","v":987753,"vw":9.139999},{"c":9.14,"h":9.22,"l":8.8205,"n":8726,"o":9.15,"t":"2025-03-18T04:00:00Z","v":678694,"vw":9.085692},{"c":9.68,"h":9.78,"l":9.19,"n":10792,"o":9.24,"t":"2025-03-19T04:00:00Z","v":1255448,"vw":9.57452},{"c":9.91,"h":10.14,"l":9.571,"n":10415,"o":9.68,"t":"2025-03-20T04:00:00Z","v":1305169,"vw":9.896419},{"c":9.76,"h":9.8,"l":9.33,"n":9314,"o":9.71,"t":"2025-03-21T04:00:00Z","v":988745,"vw":9.659657},{"c":10.93,"h":10.98,"l":9.9,"n":15656,"o":10.3,"t":"2025-03-24T04:00:00Z","v":2001039,"vw":10.591177},{"c":10.74,"h":11.1,"l":10.61,"n":11163,"o":11.07,"t":"2025-03-25T04:00:00Z","v":1332052,"vw":10.866939},{"c":9.95,"h":10.77,"l":9.8,"n":12045,"o":10.77,"t":"2025-03-26T04:00:00Z","v":1539572,"vw":10.035583},{"c":9.32,"h":9.77,"l":8.95,"n":12030,"o":9.77,"t":"2025-03-27T04:00:00Z","v":1427340,"vw":9.329581},{"c":9.51,"h":9.53,"l":9.15,"n":7469,"o":9.33,"t":"2025-03-28T04:00:00Z","v":876209,"vw":9.333477},{"c":9.3,"h":9.37,"l":8.9,"n":6510,"o":9.095,"t":"2025-03-31T04:00:00Z","v":872188,"vw":9.159606},{"c":9.33,"h":9.41,"l":8.9,"n":8457,"o":9.3,"t":"2025-04-01T04:00:00Z","v":718272,"vw":9.221386},{"c":9.78,"h":9.86,"l":9.06,"n":6030,"o":9.1,"t":"2025-04-02T04:00:00Z","v":717777,"vw":9.634531},{"c":8.96,"h":9.35,"l":8.95,"n":8296,"o":9.1,"t":"2025-04-03T04:00:00Z","v":984251,"vw":9.077286},{"c":8.27,"h":8.36,"l":7.5928,"n":12890,"o":8.11,"t":"2025-04-04T04:00:00Z","v":1750584,"vw":7.997299},{"c":8.16,"h":8.5899,"l":7.54,"n":10672,"o":7.62,"t":"2025-04-07T04:00:00Z","v":1621047,"vw":7.987153},{"c":7.92,"h":8.5,"l":7.72,"n":9984,"o":8.19,"t":"2025-04-08T04:00:00Z","v":1220180,"vw":8.07664},{"c":8.66,"h":8.82,"l":7.63,"n":10131,"o":7.83,"t":"2025-04-09T04:00:00Z","v":1297689,"vw":8.334405},{"c":8.33,"h":8.52,"l":8.11,"n":7098,"o":8.44,"t":"2025-04-10T04:00:00Z","v":846726,"vw":8.341057},{"c":8.47,"h":8.51,"l":7.92,"n":8446,"o":8.28,"t":"2025-04-11T04:00:00Z","v":753002,"vw":8.249336},{"c":8.27,"h":8.7392,"l":8.21,"n":6306,"o":8.66,"t":"2025-04-14T04:00:00Z","v":697696,"vw":8.401657},{"c":8.49,"h":8.54,"l":8,"n":4547,"o":8.25,"t":"2025-04-15T04:00:00Z","v":469316,"vw":8.443131},{"c":8.35,"h":8.44,"l":8.18,"n":4952,"o":8.42,"t":"2025-04-16T04:00:00Z","v":446988,"vw":8.298941},{"c":8.3,"h":8.49,"l":8.22,"n":5780,"o":8.35,"t":"2025-04-17T04:00:00Z","v":479174,"vw":8.337085},{"c":7.98,"h":8.41,"l":7.81,"n":7019,"o":8.23,"t":"2025-04-21T04:00:00Z","v":671429,"vw":7.957599},{"c":8.44,"h":8.485,"l":7.9875,"n":6721,"o":8.12,"t":"2025-04-22T04:00:00Z","v":574345,"vw":8.288593},{"c":8.86,"h":9.05,"l":8.54,"n":9575,"o":8.87,"t":"2025-04-23T04:00:00Z","v":1392512,"vw":8.850088},{"c":9.37,"h":9.38,"l":8.86,"n":7208,"o":8.89,"t":"2025-04-24T04:00:00Z","v":1107998,"vw":9.239923},{"c":9.27,"h":9.6,"l":9.26,"n":4224,"o":9.29,"t":"2025-04-25T04:00:00Z","v":483406,"vw":9.385424},{"c":9.5,"h":9.5,"l":9.17,"n":5160,"o":9.22,"t":"2025-04-28T04:00:00Z","v":528668,"vw":9.392575},{"c":9.48,"h":9.65,"l":9.372,"n":5007,"o":9.59,"t":"2025-04-29T04:00:00Z","v":389276,"vw":9.504328},{"c":9.35,"h":9.51,"l":9.075,"n":6341,"o":9.26,"t":"2025-04-30T04:00:00Z","v":856447,"vw":9.322518},{"c":9.6,"h":9.72,"l":9.29,"n":5378,"o":9.56,"t":"2025-05-01T04:00:00Z","v":507196,"vw":9.58829},{"c":9.93,"h":10.07,"l":9.55,"n":7919,"o":9.55,"t":"2025-05-02T04:00:00Z","v":677593,"vw":9.951689},{"c":9.86,"h":9.92,"l":9.7192,"n":5765,"o":9.84,"t":"2025-05-05T04:00:00Z","v":511615,"vw":9.831082},{"c":9.7,"h":9.8398,"l":9.43,"n":6765,"o":9.64,"t":"2025-05-06T04:00:00Z","v":611357,"vw":9.668375},{"c":10.84,"h":11,"l":10.01,"n":16147,"o":10.9,"t":"2025-05-07T04:00:00Z","v":1992259,"vw":10.543236},{"c":11.61,"h":12.3,"l":11.31,"n":14762,"o":11.39,"t":"2025-05-08T04:00:00Z","v":2035288,"vw":11.705671},{"c":11.64,"h":11.98,"l":11.3,"n":9971,"o":11.74,"t":"2025-05-09T04:00:00Z","v":974342,"vw":11.596891},{"c":12.16,"h":12.52,"l":12.04,"n":13041,"o":12.44,"t":"2025-05-12T04:00:00Z","v":1406264,"vw":12.270937},{"c":12.43,"h":12.64,"l":12.2,"n":11878,"o":12.26,"t":"2025-05-13T04:00:00Z","v":1259954,"vw":12.476561},{"c":12.1,"h":12.6,"l":11.91,"n":12775,"o":12.47,"t":"2025-05-14T04:00:00Z","v":1034205,"vw":12.182689},{"c":11.39,"h":12.15,"l":11.24,"n":13945,"o":12.05,"t":"2025-05-15T04:00:00Z","v":2040166,"vw":11.615788},{"c":11.81,"h":11.88,"l":11.4,"n":8613,"o":11.45,"t":"2025-05-16T04:00:00Z","v":761481,"vw":11.662568},{"c":11.89,"h":11.93,"l":11.36,"n":6624,"o":11.36,"t":"2025-05-19T04:00:00Z","v":669311,"vw":11.769674},{"c":12.21,"h":12.48,"l":11.9,"n":7303,"o":12.04,"t":"2025-05-20T04:00:00Z","v":804548,"vw":12.228671},{"c":11.33,"h":12.1025,"l":11.1581,"n":8637,"o":12,"t":"2025-05-21T04:00:00Z","v":1097564,"vw":11.57871},{"c":11.73,"h":11.922,"l":11.2648,"n":8351,"o":11.36,"t":"2025-05-22T04:00:00Z","v":795884,"vw":11.733052},{"c":11.98,"h":12.34,"l":11.41,"n":7399,"o":11.46,"t":"2025-05-23T04:00:00Z","v":877953,"vw":11.992547},{"c":13.03,"h":13.0899,"l":12.24,"n":19229,"o":12.4,"t":"2025-05-27T04:00:00Z","v":2392196,"vw":12.824111},{"c":13.21,"h":13.6995,"l":12.9202,"n":15654,"o":13.48,"t":"2025-05-28T04:00:00Z","v":1653145,"vw":13.23944},{"c":12.94,"h":13.54,"l":12.59,"n":12437,"o":13.41,"t":"2025-05-29T04:00:00Z","v":1251612,"vw":12.88221},{"c":12.67,"h":12.97,"l":12.4,"n":9072,"o":12.78,"t":"2025-05-30T04:00:00Z","v":1080511,"vw":12.635049},{"c":13.2,"h":13.32,"l":12.45,"n":12570,"o":12.55,"t":"2025-06-02T04:00:00Z","v":1521490,"vw":13.004168},{"c":13.14,"h":13.34,"l":12.9,"n":11291,"o":13.15,"t":"2025-06-03T04:00:00Z","v":1108925,"vw":13.117303},{"c":13.49,"h":14.11,"l":13.11,"n":13793,"o":13.38,"t":"2025-06-04T04:00:00Z","v":1493205,"vw":13.594834},{"c":13.55,"h":14.03,"l":13.37,"n":11922,"o":13.5,"t":"2025-06-05T04:00:00Z","v":1168704,"vw":13.720785},{"c":14.18,"h":14.24,"l":13.7,"n":14245,"o":13.71,"t":"2025-06-06T04:00:00Z","v":1428613,"vw":14.048417},{"c":13.89,"h":14.4498,"l":13.35,"n":14912,"o":14.41,"t":"2025-06-09T04:00:00Z","v":1488820,"vw":13.726042},{"c":13.93,"h":14.09,"l":13.46,"n":12413,"o":13.88,"t":"2025-06-10T04:00:00Z","v":1120782,"vw":13.803764},{"c":13.9,"h":14.28,"l":13.6526,"n":11152,"o":13.94,"t":"2025-06-11T04:00:00Z","v":950399,"vw":14.010096},{"c":12.56,"h":13.85,"l":12.46,"n":18664,"o":13.71,"t":"2025-06-12T04:00:00Z","v":2591639,"vw":12.841495},{"c":12.21,"h":12.43,"l":12.09,"n":12359,"o":12.27,"t":"2025-06-13T04:00:00Z","v":1345175,"vw":12.236746},{"c":12.3,"h":12.6887,"l":12.23,"n":9987,"o":12.38,"t":"2025-06-16T04:00:00Z","v":1018412,"vw":12.418587},{"c":11.95,"h":12.1,"l":11.6,"n":16732,"o":12.07,"t":"2025-06-17T04:00:00Z","v":1601329,"vw":11.841309},{"c":12.58,"h":12.71,"l":12,"n":10137,"o":12,"t":"2025-06-18T04:00:00Z","v":1130787,"vw":12.460765},{"c":12.85,"h":13.05,"l":12.6,"n":9509,"o":12.82,"t":"2025-06-20T04:00:00Z","v":1334582,"vw":12.841625},{"c":13.4,"h":13.42,"l":12.38,"n":14376,"o":12.8,"t":"2025-06-23T04:00:00Z","v":1413037,"vw":13.061696},{"c":14.48,"h":14.51,"l":13.67,"n":16045,"o":13.75,"t":"2025-06-24T04:00:00Z","v":1883272,"vw":14.181468},{"c":14.45,"h":14.81,"l":14.1,"n":10199,"o":14.72,"t":"2025-06-25T04:00:00Z","v":922137,"vw":14.423811},{"c":14.5,"h":14.7,"l":14.31,"n":8191,"o":14.51,"t":"2025-06-26T04:00:00Z","v":755250,"vw":14.517158},{"c":14.61,"h":15.0301,"l":14.2,"n":10427,"o":14.57,"t":"2025-06-27T04:00:00Z","v":1771074,"vw":14.610048},{"c":13.99,"h":14.625,"l":13.25,"n":17334,"o":14.61,"t":"2025-06-30T04:00:00Z","v":2083452,"vw":13.850931},{"c":13.58,"h":14.08,"l":13.02,"n":13465,"o":13.85,"t":"2025-07-01T04:00:00Z","v":1185936,"vw":13.492284},{"c":13.51,"h":13.78,"l":13.25,"n":10527,"o":13.41,"t":"2025-07-02T04:00:00Z","v":966742,"vw":13.547551},{"c":13.72,"h":13.73,"l":13.1258,"n":8380,"o":13.52,"t":"2025-07-03T04:00:00Z","v":1026248,"vw":13.400819},{"c":14.23,"h":14.28,"l":13.305,"n":11392,"o":13.58,"t":"2025-07-07T04:00:00Z","v":1026153,"vw":13.974504},{"c":14.25,"h":14.97,"l":14.1428,"n":14453,"o":14.29,"t":"2025-07-08T04:00:00Z","v":1409205,"vw":14.408899},{"c":13.69,"h":14.5,"l":13.65,"n":9752,"o":14.35,"t":"2025-07-09T04:00:00Z","v":873124,"vw":13.937149},{"c":13.35,"h":13.88,"l":13.23,"n":9940,"o":13.65,"t":"2025-07-10T04:00:00Z","v":869047,"vw":13.422836},{"c":12.27,"h":13.49,"l":12.245,"n":15595,"o":13.34,"t":"2025-07-11T04:00:00Z","v":1959135,"vw":12.638565},{"c":11.97,"h":12.35,"l":11.91,"n":12876,"o":12.07,"t":"2025-07-14T04:00:00Z","v":1521576,"vw":12.045371},{"c":11.49,"h":11.966,"l":11.4,"n":13969,"o":11.95,"t":"2025-07-15T04:00:00Z","v":1621271,"vw":11.647017},{"c":11.75,"h":11.8599,"l":11.37,"n":11897,"o":11.49,"t":"2025-07-16T04:00:00Z","v":1263980,"vw":11.621771},{"c":11.65,"h":11.77,"l":11.45,"n":9977,"o":11.72,"t":"2025-07-17T04:00:00Z","v":819356,"vw":11.610327},{"c":11.64,"h":11.76,"l":11.5,"n":9600,"o":11.7,"t":"2025-07-18T04:00:00Z","v":784625,"vw":11.638173},{"c":11.44,"h":11.97,"l":11.4,"n":7916,"o":11.72,"t":"2025-07-21T04:00:00Z","v":766230,"vw":11.652354},{"c":11.28,"h":11.425,"l":10.95,"n":8786,"o":11.41,"t":"2025-07-22T04:00:00Z","v":886281,"vw":11.20236},{"c":11.65,"h":11.7,"l":11.27,"n":11869,"o":11.39,"t":"2025-07-23T04:00:00Z","v":871026,"vw":11.510888},{"c":11.25,"h":11.53,"l":11.17,"n":9078,"o":11.53,"t":"2025-07-24T04:00:00Z","v":735294,"vw":11.309655},{"c":11.27,"h":11.31,"l":11.12,"n":9176,"o":11.28,"t":"2025-07-25T04:00:00Z","v":671048,"vw":11.212894},{"c":10.92,"h":11.43,"l":10.72,"n":12556,"o":11.34,"t":"2025-07-28T04:00:00Z","v":1001889,"vw":10.941321},{"c":10.88,"h":11.21,"l":10.83,"n":8137,"o":10.91,"t":"2025-07-29T04:00:00Z","v":742158,"vw":11.014957},{"c":10.69,"h":11.0592,"l":10.52,"n":11043,"o":10.99,"t":"2025-07-30T04:00:00Z","v":1084350,"vw":10.796788},{"c":10.64,"h":10.9,"l":10.53,"n":9721,"o":10.73,"t":"2025-07-31T04:00:00Z","v":849836,"vw":10.667803},{"c":10.4,"h":10.4,"l":9.9,"n":12131,"o":10.225,"t":"2025-08-01T04:00:00Z","v":1264360,"vw":10.237365},{"c":10.25,"h":10.43,"l":9.95,"n":14090,"o":10.43,"t":"2025-08-04T04:00:00Z","v":1421091,"vw":10.192443},{"c":9.99,"h":10.29,"l":9.64,"n":15385,"o":10.26,"t":"2025-08-05T04:00:00Z","v":1658958,"vw":9.89145},{"c":11.33,"h":12.6,"l":10.76,"n":22518,"o":11.8,"t":"2025-08-06T04:00:00Z","v":3000848,"vw":11.437657},{"c":10.35,"h":11.33,"l":10.35,"n":15581,"o":11.27,"t":"2025-08-07T04:00:00Z","v":1352180,"vw":10.671056},{"c":10.76,"h":10.85,"l":9.92,"n":14911,"o":10.32,"t":"2025-08-08T04:00:00Z","v":1399893,"vw":10.47702},{"c":10.9,"h":11.3299,"l":10.56,"n":13222,"o":10.84,"t":"2025-08-11T04:00:00Z","v":1357656,"vw":11.064592},{"c":10.79,"h":11.035,"l":10.63,"n":12821,"o":11,"t":"2025-08-12T04:00:00Z","v":1222305,"vw":10.806564},{"c":10.76,"h":10.9336,"l":10.56,"n":9445,"o":10.88,"t":"2025-08-13T04:00:00Z","v":820725,"vw":10.776132},{"c":10.57,"h":10.7934,"l":10.31,"n":9879,"o":10.5,"t":"2025-08-14T04:00:00Z","v":760238,"vw":10.50003},{"c":10.42,"h":10.645,"l":10.24,"n":8497,"o":10.62,"t":"2025-08-15T04:00:00Z","v":888834,"vw":10.391095},{"c":10.6,"h":10.65,"l":10.35,"n":9604,"o":10.35,"t":"2025-08-18T04:00:00Z","v":744231,"vw":10.53987},{"c":9.89,"h":10.3,"l":9.41,"n":20093,"o":10.3,"t":"2025-08-19T04:00:00Z","v":2697161,"vw":9.804318},{"c":9.58,"h":9.72,"l":9.51,"n":11993,"o":9.72,"t":"2025-08-20T04:00:00Z","v":1238035,"vw":9.603898},{"c":9.65,"h":9.76,"l":9.32,"n":7605,"o":9.43,"t":"2025-08-21T04:00:00Z","v":743455,"vw":9.605406},{"c":9.78,"h":10.16,"l":9.55,"n":10254,"o":9.69,"t":"2025-08-22T04:00:00Z","v":967895,"vw":9.903393},{"c":9.97,"h":10.19,"l":9.7,"n":8078,"o":9.73,"t":"2025-08-25T04:00:00Z","v":828095,"vw":10.003635},{"c":10.73,"h":10.76,"l":10.31,"n":14423,"o":10.38,"t":"2025-08-26T04:00:00Z","v":1372728,"vw":10.577636},{"c":10.15,"h":10.63,"l":10.11,"n":14007,"o":10.62,"t":"2025-08-27T04:00:00Z","v":1344379,"vw":10.345102},{"c":10.16,"h":10.4,"l":10.071,"n":9969,"o":10.14,"t":"2025-08-28T04:00:00Z","v":956830,"vw":10.201145},{"c":10.21,"h":10.21,"l":9.9536,"n":7127,"o":10.16,"t":"2025-08-29T04:00:00Z","v":702811,"vw":10.120715},{"c":10.29,"h":10.29,"l":9.81,"n":8092,"o":9.93,"t":"2025-09-02T04:00:00Z","v":781058,"vw":10.078496},{"c":10.11,"h":10.27,"l":9.91,"n":12832,"o":10.21,"t":"2025-09-03T04:00:00Z","v":1408861,"vw":10.082072},{"c":10.45,"h":10.58,"l":10.116,"n":6521,"o":10.16,"t":"2025-09-04T04:00:00Z","v":737651,"vw":10.380425},{"c":10.46,"h":10.74,"l":10.231,"n":6546,"o":10.55,"t":"2025-09-05T04:00:00Z","v":527150,"vw":10.433111},{"c":10.47,"h":10.6,"l":10.31,"n":9545,"o":10.52,"t":"2025-09-08T04:00:00Z","v":712906,"vw":10.465222},{"c":10.44,"h":10.49,"l":10.13,"n":6131,"o":10.37,"t":"2025-09-09T04:00:00Z","v":545897,"vw":10.314606},{"c":10.19,"h":10.5899,"l":10.03,"n":8758,"o":10.5,"t":"2025-09-10T04:00:00Z","v":757417,"vw":10.232283},{"c":10.46,"h":10.47,"l":10.1536,"n":7558,"o":10.22,"t":"2025-09-11T04:00:00Z","v":573560,"vw":10.306597},{"c":10.99,"h":11.05,"l":10.34,"n":11734,"o":10.38,"t":"2025-09-12T04:00:00Z","v":975488,"vw":10.863874},{"c":11.15,"h":11.19,"l":10.8507,"n":10853,"o":11.06,"t":"2025-09-15T04:00:00Z","v":1126999,"vw":11.045412},{"c":11.42,"h":11.46,"l":10.97,"n":12464,"o":11.28,"t":"2025-09-16T04:00:00Z","v":1206752,"vw":11.263262},{"c":11.72,"h":11.91,"l":11.3395,"n":14118,"o":11.44,"t":"2025-09-17T04:00:00Z","v":1211525,"vw":11.687306},{"c":12.09,"h":12.12,"l":11.81,"n":13696,"o":11.93,"t":"2025-09-18T04:00:00Z","v":1272526,"vw":11.961898},{"c":11.74,"h":12.23,"l":11.71,"n":11596,"o":12.13,"t":"2025-09-19T04:00:00Z","v":1315694,"vw":11.857992},{"c":11.63,"h":11.73,"l":11.42,"n":8038,"o":11.62,"t":"2025-09-22T04:00:00Z","v":708091,"vw":11.581772},{"c":11.74,"h":12.45,"l":11.6,"n":12955,"o":11.62,"t":"2025-09-23T04:00:00Z","v":1221369,"vw":12.063632},{"c":11.51,"h":12.1799,"l":11.49,"n":9238,"o":11.86,"t":"2025-09-24T04:00:00Z","v":783991,"vw":11.832089},{"c":12.24,"h":12.32,"l":11.06,"n":11443,"o":11.35,"t":"2025-09-25T04:00:00Z","v":1211087,"vw":11.844371},{"c":12.1,"h":12.4459,"l":11.96,"n":9972,"o":12.36,"t":"2025-09-26T04:00:00Z","v":927909,"vw":12.141473},{"c":11.91,"h":12.2764,"l":11.6771,"n":7080,"o":12.21,"t":"2025-09-29T04:00:00Z","v":798611,"vw":11.918372},{"c":11.33,"h":11.93,"l":11.11,"n":8120,"o":11.91,"t":"2025-09-30T04:00:00Z","v":777989,"vw":11.425577},{"c":11.2,"h":11.5,"l":11.13,"n":7473,"o":11.31,"t":"2025-10-01T04:00:00Z","v":720247,"vw":11.273986},{"c":10.73,"h":11.23,"l":10.55,"n":10869,"o":11.21,"t":"2025-10-02T04:00:00Z","v":1142686,"vw":10.803127},{"c":10.84,"h":10.94,"l":10.69,"n":8811,"o":10.76,"t":"2025-10-03T04:00:00Z","v":743440,"vw":10.826027},{"c":10.51,"h":10.855,"l":10.36,"n":10942,"o":10.84,"t":"2025-10-06T04:00:00Z","v":1116878,"vw":10.58052},{"c":10.13,"h":10.6,"l":10.05,"n":10020,"o":10.5,"t":"2025-10-07T04:00:00Z","v":1019595,"vw":10.215646},{"c":10.04,"h":10.42,"l":10.02,"n":8868,"o":10.21,"t":"2025-10-08T04:00:00Z","v":699335,"vw":10.170464},{"c":10.06,"h":10.11,"l":9.85,"n":10748,"o":10.04,"t":"2025-10-09T04:00:00Z","v":909379,"vw":9.973753},{"c":9.63,"h":10.11,"l":9.61,"n":11874,"o":10,"t":"2025-10-10T04:00:00Z","v":975886,"vw":9.805855},{"c":9.97,"h":10,"l":9.72,"n":11096,"o":9.72,"t":"2025-10-13T04:00:00Z","v":714318,"vw":9.921072},{"c":10.22,"h":10.45,"l":9.71,"n":9294,"o":9.8,"t":"2025-10-14T04:00:00Z","v":752701,"vw":10.277509},{"c":9.86,"h":10.27,"l":9.83,"n":11107,"o":10.2,"t":"2025-10-15T04:00:00Z","v":939731,"vw":9.965261},{"c":9.46,"h":9.9099,"l":9.4,"n":8925,"o":9.84,"t":"2025-10-16T04:00:00Z","v":861143,"vw":9.603017},{"c":9.3,"h":9.4567,"l":9.19,"n":8282,"o":9.29,"t":"2025-10-17T04:00:00Z","v":642939,"vw":9.296017},{"c":9.8,"h":9.81,"l":9.387,"n":6952,"o":9.4,"t":"2025-10-20T04:00:00Z","v":499889,"vw":9.636743},{"c":9.97,"h":9.98,"l":9.72,"n":7947,"o":9.72,"t":"2025-10-21T04:00:00Z","v":481143,"vw":9.906449},{"c":9.71,"h":9.97,"l":9.63,"n":6378,"o":9.88,"t":"2025-10-22T04:00:00Z","v":527825,"vw":9.762506},{"c":9.87,"h":10.07,"l":9.78,"n":6570,"o":9.79,"t":"2025-10-23T04:00:00Z","v":593192,"vw":9.898634},{"c":10.18,"h":10.3,"l":9.93,"n":7891,"o":9.93,"t":"2025-10-24T04:00:00Z","v":653028,"vw":10.187259},{"c":10.05,"h":10.4225,"l":10.04,"n":7614,"o":10.3,"t":"2025-10-27T04:00:00Z","v":578511,"vw":10.151428},{"c":9.99,"h":10.19,"l":9.88,"n":8638,"o":10.15,"t":"2025-10-28T04:00:00Z","v":801636,"vw":10.019929},{"c":10.37,"h":11.09,"l":9,"n":24409,"o":10.92,"t":"2025-10-29T04:00:00Z","v":2227025,"vw":10.349083},{"c":9.62,"h":10.395,"l":9.42,"n":15804,"o":10.21,"t":"2025-10-30T04:00:00Z","v":1628149,"vw":9.85282},{"c":9.75,"h":9.94,"l":9.65,"n":10970,"o":9.78,"t":"2025-10-31T04:00:00Z","v":892399,"vw":9.773444},{"c":10.05,"h":10.325,"l":9.85,"n":10694,"o":9.85,"t":"2025-11-03T05:00:00Z","v":867147,"vw":10.090482},{"c":9.67,"h":10,"l":9.655,"n":8570,"o":9.81,"t":"2025-11-04T05:00:00Z","v":751761,"vw":9.792382},{"c":9.94,"h":9.94,"l":9.5501,"n":7530,"o":9.7,"t":"2025-11-05T05:00:00Z","v":635800,"vw":9.779672},{"c":9.45,"h":9.94,"l":9.42,"n":8173,"o":9.79,"t":"2025-11-06T05:00:00Z","v":728193,"vw":9.576757},{"c":9.94,"h":9.94,"l":9.35,"n":8133,"o":9.39,"t":"2025-11-07T05:00:00Z","v":582932,"vw":9.621112},{"c":10.06,"h":10.25,"l":9.8496,"n":8735,"o":10.05,"t":"2025-11-10T05:00:00Z","v":605677,"vw":10.073474},{"c":9.84,"h":10.05,"l":9.81,"n":5976,"o":10.02,"t":"2025-11-11T05:00:00Z","v":488949,"vw":9.931355},{"c":9.84,"h":9.935,"l":9.72,"n":8352,"o":9.79,"t":"2025-11-12T05:00:00Z","v":592229,"vw":9.826465},{"c":9.67,"h":9.86,"l":9.52,"n":7569,"o":9.71,"t":"2025-11-13T05:00:00Z","v":516405,"vw":9.673351},{"c":9.83,"h":9.91,"l":9.34,"n":10955,"o":9.43,"t":"2025-11-14T05:00:00Z","v":925874,"vw":9.69985},{"c":9.32,"h":10.15,"l":9.275,"n":12079,"o":9.82,"t":"2025-11-17T05:00:00Z","v":936776,"vw":9.666381},{"c":9.38,"h":9.48,"l":9.16,"n":9280,"o":9.18,"t":"2025-11-18T05:00:00Z","v":621814,"vw":9.359181},{"c":9.46,"h":9.61,"l":9.38,"n":7959,"o":9.4,"t":"2025-11-19T05:00:00Z","v":690342,"vw":9.505856},{"c":9.18,"h":9.76,"l":9.149,"n":7853,"o":9.66,"t":"2025-11-20T05:00:00Z","v":545717,"vw":9.375544},{"c":9.23,"h":9.4,"l":9.04,"n":7827,"o":9.19,"t":"2025-11-21T05:00:00Z","v":697647,"vw":9.203435},{"c":9.25,"h":9.3199,"l":9.14,"n":5307,"o":9.21,"t":"2025-11-24T05:00:00Z","v":296362,"vw":9.239105},{"c":9.61,"h":9.64,"l":9.21,"n":5347,"o":9.31,"t":"2025-11-25T05:00:00Z","v":377636,"vw":9.499139},{"c":9.76,"h":9.7798,"l":9.52,"n":6448,"o":9.52,"t":"2025-11-26T05:00:00Z","v":632127,"vw":9.684805},{"c":9.9,"h":9.98,"l":9.6612,"n":3507,"o":9.7,"t":"2025-11-28T05:00:00Z","v":265885,"vw":9.881111},{"c":9.78,"h":9.9,"l":9.65,"n":5654,"o":9.8,"t":"2025-12-01T05:00:00Z","v":369797,"vw":9.787386},{"c":9.65,"h":9.84,"l":9.64,"n":4165,"o":9.83,"t":"2025-12-02T05:00:00Z","v":345242,"vw":9.741891},{"c":10.15,"h":10.2,"l":9.665,"n":5299,"o":9.67,"t":"2025-12-03T05:00:00Z","v":443568,"vw":9.956072},{"c":10.29,"h":10.335,"l":10.0317,"n":7182,"o":10.1,"t":"2025-12-04T05:00:00Z","v":505613,"vw":10.205883},{"c":10.11,"h":10.36,"l":10.0304,"n":5624,"o":10.25,"t":"2025-12-05T05:00:00Z","v":357731,"vw":10.164997},{"c":10.16,"h":10.27,"l":10.11,"n":6950,"o":10.23,"t":"2025-12-08T05:00:00Z","v":365239,"vw":10.181293},{"c":10.62,"h":10.665,"l":10.29,"n":9189,"o":10.29,"t":"2025-12-09T05:00:00Z","v":712738,"vw":10.520743},{"c":10.74,"h":10.86,"l":10.4267,"n":7555,"o":10.53,"t":"2025-12-10T05:00:00Z","v":635839,"vw":10.709843},{"c":10.98,"h":11.0564,"l":10.56,"n":7083,"o":10.59,"t":"2025-12-11T05:00:00Z","v":596948,"vw":10.936137},{"c":11.09,"h":11.35,"l":10.985,"n":7952,"o":11.01,"t":"2025-12-12T05:00:00Z","v":1106682,"vw":11.160989},{"c":10.67,"h":11.2,"l":10.6,"n":7632,"o":11.09,"t":"2025-12-15T05:00:00Z","v":606798,"vw":10.843973},{"c":10.96,"h":11.09,"l":10.56,"n":6871,"o":10.58,"t":"2025-12-16T05:00:00Z","v":492647,"vw":10.917744},{"c":10.74,"h":11.12,"l":10.73,"n":7348,"o":10.92,"t":"2025-12-17T05:00:00Z","v":501430,"vw":10.89615},{"c":10.7,"h":11.18,"l":10.645,"n":8630,"o":10.88,"t":"2025-12-18T05:00:00Z","v":796613,"vw":10.875869},{"c":10.74,"h":10.89,"l":10.62,"n":6543,"o":10.78,"t":"2025-12-19T05:00:00Z","v":769320,"vw":10.727608},{"c":11.38,"h":11.69,"l":10.81,"n":9890,"o":10.81,"t":"2025-12-22T05:00:00Z","v":877432,"vw":11.401113},{"c":11.02,"h":11.3673,"l":10.93,"n":5884,"o":11.26,"t":"2025-12-23T05:00:00Z","v":491239,"vw":11.06936},{"c":11.24,"h":11.3,"l":11,"n":3417,"o":11.15,"t":"2025-12-24T05:00:00Z","v":193335,"vw":11.165527},{"c":11.13,"h":11.28,"l":11.02,"n":5142,"o":11.24,"t":"2025-12-26T05:00:00Z","v":394642,"vw":11.096906},{"c":11.02,"h":11.21,"l":10.995,"n":4603,"o":11.09,"t":"2025-12-29T05:00:00Z","v":354533,"vw":11.076853},{"c":10.83,"h":11.1154,"l":10.81,"n":5576,"o":11.02,"t":"2025-12-30T05:00:00Z","v":392962,"vw":10.911308},{"c":10.46,"h":10.82,"l":10.42,"n":6968,"o":10.79,"t":"2025-12-31T05:00:00Z","v":543002,"vw":10.586114},{"c":10.3,"h":10.565,"l":10.09,"n":8099,"o":10.44,"t":"2026-01-02T05:00:00Z","v":653550,"vw":10.231804},{"c":10.5,"h":10.7,"l":10.24,"n":8124,"o":10.24,"t":"2026-01-05T05:00:00Z","v":566401,"vw":10.484805},{"c":10.2,"h":10.5532,"l":10.03,"n":7861,"o":10.5,"t":"2026-01-06T05:00:00Z","v":560162,"vw":10.201505},{"c":10.21,"h":10.26,"l":9.79,"n":6980,"o":10.04,"t":"2026-01-07T05:00:00Z","v":531497,"vw":10.039865},{"c":10.38,"h":10.42,"l":10.14,"n":5084,"o":10.14,"t":"2026-01-08T05:00:00Z","v":384467,"vw":10.329507},{"c":10.38,"h":10.4908,"l":10.25,"n":6298,"o":10.32,"t":"2026-01-09T05:00:00Z","v":474306,"vw":10.405879},{"c":10.1,"h":10.25,"l":9.9,"n":6500,"o":10.23,"t":"2026-01-12T05:00:00Z","v":551728,"vw":10.07532},{"c":10.09,"h":10.16,"l":9.97,"n":6937,"o":10.1,"t":"2026-01-13T05:00:00Z","v":484458,"vw":10.078177},{"c":9.95,"h":10.11,"l":9.84,"n":6663,"o":10.08,"t":"2026-01-14T05:00:00Z","v":515029,"vw":9.942251},{"c":10.01,"h":10.165,"l":9.97,"n":6498,"o":9.98,"t":"2026-01-15T05:00:00Z","v":503861,"vw":10.054725},{"c":9.91,"h":10.13,"l":9.91,"n":7426,"o":9.98,"t":"2026-01-16T05:00:00Z","v":566023,"vw":10.018387},{"c":9.9,"h":10.085,"l":9.6408,"n":7473,"o":9.76,"t":"2026-01-20T05:00:00Z","v":689453,"vw":9.923718},{"c":9.96,"h":10.03,"l":9.78,"n":7229,"o":9.97,"t":"2026-01-21T05:00:00Z","v":455071,"vw":9.920463},{"c":9.97,"h":10.255,"l":9.96,"n":6157,"o":9.97,"t":"2026-01-22T05:00:00Z","v":640449,"vw":10.097214},{"c":9.91,"h":10.04,"l":9.79,"n":5826,"o":10,"t":"2026-01-23T05:00:00Z","v":444664,"vw":9.910038},{"c":9.88,"h":9.975,"l":9.78,"n":5199,"o":9.85,"t":"2026-01-26T05:00:00Z","v":366682,"vw":9.874275},{"c":9.85,"h":9.92,"l":9.73,"n":5731,"o":9.83,"t":"2026-01-27T05:00:00Z","v":417727,"vw":9.825862},{"c":9.64,"h":9.94,"l":9.5,"n":7414,"o":9.87,"t":"2026-01-28T05:00:00Z","v":530706,"vw":9.657943},{"c":9.72,"h":9.73,"l":9.46,"n":8302,"o":9.6,"t":"2026-01-29T05:00:00Z","v":614660,"vw":9.575397},{"c":9.52,"h":9.815,"l":9.49,"n":8108,"o":9.61,"t":"2026-01-30T05:00:00Z","v":585663,"vw":9.631497},{"c":9.73,"h":9.92,"l":9.48,"n":8524,"o":9.48,"t":"2026-02-02T05:00:00Z","v":611381,"vw":9.780565},{"c":9.15,"h":9.85,"l":9.0359,"n":11131,"o":9.79,"t":"2026-02-03T05:00:00Z","v":915160,"vw":9.261631},{"c":9.1,"h":9.161,"l":8.83,"n":9388,"o":9.16,"t":"2026-02-04T05:00:00Z","v":630560,"vw":9.016853},{"c":8.79,"h":9.04,"l":8.75,"n":8162,"o":8.97,"t":"2026-02-05T05:00:00Z","v":573963,"vw":8.852688},{"c":9.07,"h":9.1,"l":8.84,"n":6308,"o":8.95,"t":"2026-02-06T05:00:00Z","v":347698,"vw":9.028564},{"c":9.13,"h":9.315,"l":9.05,"n":5025,"o":9.08,"t":"2026-02-09T05:00:00Z","v":335925,"vw":9.192132},{"c":9.16,"h":9.4,"l":9.14,"n":5522,"o":9.16,"t":"2026-02-10T05:00:00Z","v":250166,"vw":9.243523},{"c":8.89,"h":9.17,"l":8.7728,"n":5853,"o":9.17,"t":"2026-02-11T05:00:00Z","v":370183,"vw":8.889635},{"c":8.81,"h":9,"l":8.7,"n":6172,"o":9,"t":"2026-02-12T05:00:00Z","v":384494,"vw":8.780614},{"c":8.91,"h":9.01,"l":8.75,"n":6793,"o":8.81,"t":"2026-02-13T05:00:00Z","v":303391,"vw":8.918919},{"c":8.98,"h":9.0816,"l":8.78,"n":5249,"o":8.78,"t":"2026-02-17T05:00:00Z","v":277304,"vw":8.977376},{"c":9.27,"h":9.35,"l":8.98,"n":5198,"o":8.98,"t":"2026-02-18T05:00:00Z","v":303633,"vw":9.246341},{"c":9.05,"h":9.28,"l":8.995,"n":8863,"o":9.14,"t":"2026-02-19T05:00:00Z","v":731631,"vw":9.081751},{"c":9.18,"h":9.2848,"l":9.02,"n":7089,"o":9.02,"t":"2026-02-20T05:00:00Z","v":368318,"vw":9.184491},{"c":8.87,"h":9.08,"l":8.71,"n":7689,"o":9.02,"t":"2026-02-23T05:00:00Z","v":443919,"vw":8.84368},{"c":9.09,"h":9.16,"l":8.7497,"n":6771,"o":8.77,"t":"2026-02-24T05:00:00Z","v":404126,"vw":9.064549},{"c":9.34,"h":9.48,"l":9.14,"n":6543,"o":9.2,"t":"2026-02-25T05:00:00Z","v":404852,"vw":9.351993},{"c":9.37,"h":9.64,"l":9.31,"n":8875,"o":9.31,"t":"2026-02-26T05:00:00Z","v":823582,"vw":9.447852},{"c":9.18,"h":9.24,"l":9.06,"n":6995,"o":9.19,"t":"2026-02-27T05:00:00Z","v":411361,"vw":9.158184},{"c":9.06,"h":9.32,"l":8.93,"n":6912,"o":9.02,"t":"2026-03-02T05:00:00Z","v":473583,"vw":9.173266},{"c":9.12,"h":9.24,"l":8.7,"n":7297,"o":8.8,"t":"2026-03-03T05:00:00Z","v":477467,"vw":9.055911},{"c":9.19,"h":9.32,"l":9.09,"n":5066,"o":9.18,"t":"2026-03-04T05:00:00Z","v":312062,"vw":9.20684},{"c":9.21,"h":9.335,"l":9.0901,"n":5745,"o":9.14,"t":"2026-03-05T05:00:00Z","v":295662,"vw":9.193416},{"c":9.05,"h":9.22,"l":8.93,"n":6648,"o":9.02,"t":"2026-03-06T05:00:00Z","v":344961,"vw":9.030115},{"c":9.13,"h":9.18,"l":8.72,"n":6703,"o":8.88,"t":"2026-03-09T04:00:00Z","v":426570,"vw":8.962385},{"c":9.2,"h":9.28,"l":9.01,"n":6349,"o":9.11,"t":"2026-03-10T04:00:00Z","v":462832,"vw":9.192117},{"c":8.66,"h":9.52,"l":8.39,"n":15575,"o":9.5,"t":"2026-03-11T04:00:00Z","v":1388949,"vw":8.645796},{"c":8.3,"h":8.68,"l":8.1,"n":12752,"o":8.53,"t":"2026-03-12T04:00:00Z","v":1058008,"vw":8.270926},{"c":8.28,"h":8.38,"l":8.13,"n":9007,"o":8.13,"t":"2026-03-13T04:00:00Z","v":495956,"vw":8.264449},{"c":8.29,"h":8.33,"l":8.2,"n":6616,"o":8.23,"t":"2026-03-16T04:00:00Z","v":571513,"vw":8.278044},{"c":8.59,"h":8.62,"l":8.35,"n":6653,"o":8.35,"t":"2026-03-17T04:00:00Z","v":464449,"vw":8.524561},{"c":8.24,"h":8.68,"l":8.23,"n":6155,"o":8.49,"t":"2026-03-18T04:00:00Z","v":425538,"vw":8.357377},{"c":8.1,"h":8.23,"l":7.96,"n":6900,"o":8.14,"t":"2026-03-19T04:00:00Z","v":485791,"vw":8.064622},{"c":7.96,"h":8.15,"l":7.94,"n":6478,"o":8.15,"t":"2026-03-20T04:00:00Z","v":760991,"vw":7.996451},{"c":8.07,"h":8.28,"l":8.04,"n":6368,"o":8.16,"t":"2026-03-23T04:00:00Z","v":360851,"vw":8.160641},{"c":7.96,"h":8.15,"l":7.91,"n":6296,"o":8.01,"t":"2026-03-24T04:00:00Z","v":417079,"vw":7.986166},{"c":7.91,"h":8.18,"l":7.82,"n":5127,"o":8.14,"t":"2026-03-25T04:00:00Z","v":274293,"vw":7.920444},{"c":7.71,"h":7.9137,"l":7.67,"n":4857,"o":7.78,"t":"2026-03-26T04:00:00Z","v":323675,"vw":7.749743},{"c":7.55,"h":7.62,"l":7.4993,"n":5355,"o":7.59,"t":"2026-03-27T04:00:00Z","v":381269,"vw":7.556896},{"c":7.61,"h":7.66,"l":7.55,"n":6428,"o":7.57,"t":"2026-03-30T04:00:00Z","v":408144,"vw":7.606107},{"c":7.71,"h":7.795,"l":7.56,"n":6568,"o":7.72,"t":"2026-03-31T04:00:00Z","v":437185,"vw":7.678188},{"c":7.58,"h":7.9103,"l":7.58,"n":6899,"o":7.83,"t":"2026-04-01T04:00:00Z","v":396316,"vw":7.649729},{"c":7.52,"h":7.58,"l":7.36,"n":5756,"o":7.44,"t":"2026-04-02T04:00:00Z","v":359961,"vw":7.463003},{"c":7.78,"h":7.85,"l":7.52,"n":6336,"o":7.52,"t":"2026-04-06T04:00:00Z","v":399316,"vw":7.759261},{"c":7.87,"h":7.98,"l":7.73,"n":7375,"o":7.73,"t":"2026-04-07T04:00:00Z","v":420847,"vw":7.86952},{"c":8.12,"h":8.38,"l":8.11,"n":5977,"o":8.19,"t":"2026-04-08T04:00:00Z","v":419037,"vw":8.198656},{"c":8.16,"h":8.175,"l":7.94,"n":5157,"o":8.08,"t":"2026-04-09T04:00:00Z","v":311060,"vw":8.089399},{"c":8.2,"h":8.23,"l":8.04,"n":5003,"o":8.19,"t":"2026-04-10T04:00:00Z","v":412316,"vw":8.15766},{"c":8.34,"h":8.355,"l":8.05,"n":4428,"o":8.12,"t":"2026-04-13T04:00:00Z","v":290657,"vw":8.258726},{"c":8.47,"h":8.59,"l":8.42,"n":5129,"o":8.44,"t":"2026-04-14T04:00:00Z","v":298405,"vw":8.501082},{"c":8.63,"h":8.695,"l":8.4848,"n":5357,"o":8.51,"t":"2026-04-15T04:00:00Z","v":266305,"vw":8.622043},{"c":8.57,"h":8.665,"l":8.5,"n":4939,"o":8.65,"t":"2026-04-16T04:00:00Z","v":254504,"vw":8.567105},{"c":8.86,"h":8.995,"l":8.73,"n":7699,"o":8.73,"t":"2026-04-17T04:00:00Z","v":466869,"vw":8.896687},{"c":8.83,"h":8.94,"l":8.73,"n":5414,"o":8.81,"t":"2026-04-20T04:00:00Z","v":308665,"vw":8.860213},{"c":8.5,"h":8.99,"l":8.5,"n":5487,"o":8.89,"t":"2026-04-21T04:00:00Z","v":335523,"vw":8.635271},{"c":8.66,"h":8.7,"l":8.56,"n":5210,"o":8.61,"t":"2026-04-22T04:00:00Z","v":239366,"vw":8.636009},{"c":8.57,"h":8.66,"l":8.48,"n":6728,"o":8.65,"t":"2026-04-23T04:00:00Z","v":314340,"vw":8.563854},{"c":8.73,"h":8.73,"l":8.4837,"n":4845,"o":8.58,"t":"2026-04-24T04:00:00Z","v":234713,"vw":8.652522},{"c":8.89,"h":8.89,"l":8.67,"n":4185,"o":8.67,"t":"2026-04-27T04:00:00Z","v":315493,"vw":8.822401},{"c":9.01,"h":9.07,"l":8.845,"n":5466,"o":8.88,"t":"2026-04-28T04:00:00Z","v":259435,"vw":8.989535},{"c":9.19,"h":9.89,"l":9.11,"n":16282,"o":9.81,"t":"2026-04-29T04:00:00Z","v":1268300,"vw":9.435529},{"c":9.51,"h":9.52,"l":9.09,"n":11960,"o":9.09,"t":"2026-04-30T04:00:00Z","v":897436,"vw":9.364429},{"c":9.51,"h":9.84,"l":9.51,"n":14224,"o":9.6,"t":"2026-05-01T04:00:00Z","v":964165,"vw":9.586319},{"c":9.67,"h":10.08,"l":9.64,"n":13299,"o":9.64,"t":"2026-05-04T04:00:00Z","v":1021961,"vw":9.852365},{"c":9.75,"h":9.85,"l":9.59,"n":10343,"o":9.67,"t":"2026-05-05T04:00:00Z","v":711527,"vw":9.745352},{"c":9.75,"h":10,"l":9.75,"n":10487,"o":9.85,"t":"2026-05-06T04:00:00Z","v":708623,"vw":9.815113},{"c":9.89,"h":10.95,"l":9.66,"n":17755,"o":10.2,"t":"2026-05-07T04:00:00Z","v":1449134,"vw":10.361905},{"c":9.33,"h":9.9,"l":9.055,"n":17803,"o":9.9,"t":"2026-05-08T04:00:00Z","v":1194840,"vw":9.336031},{"c":9.29,"h":9.38,"l":9.195,"n":8174,"o":9.2,"t":"2026-05-11T04:00:00Z","v":668069,"vw":9.271157},{"c":9.3,"h":9.35,"l":9.17,"n":10749,"o":9.33,"t":"2026-05-12T04:00:00Z","v":705809,"vw":9.270466},{"c":8.86,"h":9.17,"l":8.81,"n":12250,"o":9.15,"t":"2026-05-13T04:00:00Z","v":975326,"vw":8.957714},{"c":8.92,"h":9.08,"l":8.92,"n":8179,"o":8.95,"t":"2026-05-14T04:00:00Z","v":581743,"vw":8.982466},{"c":8.61,"h":8.9433,"l":8.61,"n":8263,"o":8.93,"t":"2026-05-15T04:00:00Z","v":640500,"vw":8.73814},{"c":8.43,"h":8.7,"l":8.37,"n":9586,"o":8.59,"t":"2026-05-18T04:00:00Z","v":717660,"vw":8.478195},{"c":8.35,"h":8.495,"l":8.2,"n":9640,"o":8.42,"t":"2026-05-19T04:00:00Z","v":575197,"vw":8.302309},{"c":8.46,"h":8.48,"l":8.19,"n":10329,"o":8.38,"t":"2026-05-20T04:00:00Z","v":771668,"vw":8.370882},{"c":8.25,"h":8.51,"l":8.25,"n":11349,"o":8.39,"t":"2026-05-21T04:00:00Z","v":1059935,"vw":8.37538},{"c":8.15,"h":8.34,"l":8.06,"n":11109,"o":8.26,"t":"2026-05-22T04:00:00Z","v":810759,"vw":8.153278},{"c":8.3,"h":8.33,"l":8.16,"n":7907,"o":8.19,"t":"2026-05-26T04:00:00Z","v":483222,"vw":8.239772},{"c":8.46,"h":8.515,"l":8.33,"n":7576,"o":8.34,"t":"2026-05-27T04:00:00Z","v":549294,"vw":8.43426},{"c":8.34,"h":8.46,"l":8.28,"n":6469,"o":8.36,"t":"2026-05-28T04:00:00Z","v":390536,"vw":8.364918},{"c":8.49,"h":8.49,"l":8.3,"n":6417,"o":8.37,"t":"2026-05-29T04:00:00Z","v":486999,"vw":8.432024},{"c":8.38,"h":8.46,"l":8.3,"n":7106,"o":8.36,"t":"2026-06-01T04:00:00Z","v":596289,"vw":8.363149},{"c":8.36,"h":8.4372,"l":8.21,"n":7769,"o":8.28,"t":"2026-06-02T04:00:00Z","v":535721,"vw":8.341714},{"c":8,"h":8.26,"l":7.97,"n":11995,"o":8.24,"t":"2026-06-03T04:00:00Z","v":1021903,"vw":8.106888},{"c":8.45,"h":8.46,"l":8.075,"n":9297,"o":8.12,"t":"2026-06-04T04:00:00Z","v":736601,"vw":8.339893},{"c":8.31,"h":8.52,"l":8.2697,"n":7032,"o":8.47,"t":"2026-06-05T04:00:00Z","v":496345,"vw":8.369824},{"c":7.84,"h":8.38,"l":7.811,"n":12399,"o":8.31,"t":"2026-06-08T04:00:00Z","v":1126847,"vw":7.978573},{"c":8.44,"h":8.525,"l":7.92,"n":13777,"o":7.92,"t":"2026-06-09T04:00:00Z","v":977567,"vw":8.412697},{"c":8.27,"h":8.5,"l":8.26,"n":7996,"o":8.37,"t":"2026-06-10T04:00:00Z","v":445874,"vw":8.361363},{"c":8.3,"h":8.33,"l":8.05,"n":8456,"o":8.12,"t":"2026-06-11T04:00:00Z","v":532236,"vw":8.196476},{"c":8.36,"h":8.56,"l":8.3,"n":8579,"o":8.38,"t":"2026-06-12T04:00:00Z","v":509472,"vw":8.418959},{"c":8.26,"h":8.58,"l":8.235,"n":7687,"o":8.45,"t":"2026-06-15T04:00:00Z","v":417267,"vw":8.360812},{"c":8.78,"h":8.945,"l":8.26,"n":15056,"o":8.26,"t":"2026-06-16T04:00:00Z","v":1519423,"vw":8.760633},{"c":8.34,"h":8.855,"l":8.255,"n":14574,"o":8.68,"t":"2026-06-17T04:00:00Z","v":1284775,"vw":8.482003},{"c":8.43,"h":8.4418,"l":8.135,"n":8754,"o":8.31,"t":"2026-06-18T04:00:00Z","v":1685131,"vw":8.350131},{"c":8.36,"h":8.625,"l":8.225,"n":9004,"o":8.35,"t":"2026-06-22T04:00:00Z","v":918960,"vw":8.373797},{"c":8.76,"h":8.77,"l":8.39,"n":9891,"o":8.39,"t":"2026-06-23T04:00:00Z","v":841211,"vw":8.690346},{"c":8.8,"h":9.085,"l":8.75,"n":8592,"o":8.83,"t":"2026-06-24T04:00:00Z","v":514341,"vw":8.883309},{"c":9.36,"h":9.385,"l":8.82,"n":13006,"o":8.91,"t":"2026-06-25T04:00:00Z","v":899465,"vw":9.2793},{"c":9.28,"h":9.38,"l":9.08,"n":9633,"o":9.28,"t":"2026-06-26T04:00:00Z","v":951999,"vw":9.267923},{"c":9.42,"h":9.525,"l":9.15,"n":11916,"o":9.25,"t":"2026-06-29T04:00:00Z","v":973474,"vw":9.420426},{"c":9.93,"h":10.035,"l":9.4404,"n":14895,"o":9.55,"t":"2026-06-30T04:00:00Z","v":1384675,"vw":9.871312},{"c":10.01,"h":10.09,"l":9.82,"n":12176,"o":10.04,"t":"2026-07-01T04:00:00Z","v":813317,"vw":9.96125},{"c":9.96,"h":10.1401,"l":9.925,"n":9346,"o":10.1,"t":"2026-07-02T04:00:00Z","v":788575,"vw":10.038169},{"c":10.01,"h":10.17,"l":9.945,"n":10831,"o":10.17,"t":"2026-07-06T04:00:00Z","v":865208,"vw":10.02352},{"c":9.48,"h":10.09,"l":9.425,"n":11836,"o":10.04,"t":"2026-07-07T04:00:00Z","v":928420,"vw":9.69512},{"c":9.09,"h":9.375,"l":8.84,"n":13293,"o":9.375,"t":"2026-07-08T04:00:00Z","v":1018553,"vw":9.044504},{"c":9.26,"h":9.3,"l":9.03,"n":14492,"o":9.08,"t":"2026-07-09T04:00:00Z","v":531924,"vw":9.19806},{"c":9.44,"h":9.54,"l":9.345,"n":6682,"o":9.35,"t":"2026-07-10T04:00:00Z","v":373398,"vw":9.45259},{"c":9.21,"h":9.54,"l":9.04,"n":9429,"o":9.405,"t":"2026-07-13T04:00:00Z","v":748780,"vw":9.201414},{"c":9.2,"h":9.254,"l":9.06,"n":10126,"o":9.21,"t":"2026-07-14T04:00:00Z","v":550902,"vw":9.184014},{"c":9.24,"h":9.37,"l":9.1403,"n":8907,"o":9.26,"t":"2026-07-15T04:00:00Z","v":546331,"vw":9.255339},{"c":9.39,"h":9.405,"l":9.235,"n":6071,"o":9.26,"t":"2026-07-16T04:00:00Z","v":329998,"vw":9.333942},{"c":9.38,"h":9.54,"l":9.25,"n":8097,"o":9.25,"t":"2026-07-17T04:00:00Z","v":428133,"vw":9.381892},{"c":9.3,"h":9.409,"l":9.215,"n":7971,"o":9.37,"t":"2026-07-20T04:00:00Z","v":479295,"vw":9.304863},{"c":9.46,"h":9.48,"l":9.26,"n":6813,"o":9.43,"t":"2026-07-21T04:00:00Z","v":393317,"vw":9.401792},{"c":9.24,"h":9.46,"l":9.205,"n":7220,"o":9.39,"t":"2026-07-22T04:00:00Z","v":433255,"vw":9.258759},{"c":8.86,"h":9.16,"l":8.81,"n":7234,"o":9.15,"t":"2026-07-23T04:00:00Z","v":495617,"vw":8.927254},{"c":9.02,"h":9.14,"l":8.8,"n":5676,"o":8.87,"t":"2026-07-24T04:00:00Z","v":378408,"vw":9.016329},{"c":9.42,"h":9.44,"l":9.189,"n":6717,"o":9.19,"t":"2026-07-27T04:00:00Z","v":391223,"vw":9.360886},{"c":9.65,"h":9.765,"l":9.4235,"n":7466,"o":9.48,"t":"2026-07-28T04:00:00Z","v":510766,"vw":9.649813},{"c":9.52,"h":9.7,"l":9.45,"n":8263,"o":9.56,"t":"2026-07-29T04:00:00Z","v":731774,"vw":9.56087},{"c":9.42,"h":9.43,"l":9.1201,"n":7675,"o":9.43,"t":"2026-07-30T04:00:00Z","v":417945,"vw":9.295188},{"c":9.37,"h":9.415,"l":9.155,"n":5751,"o":9.34,"t":"2026-07-31T04:00:00Z","v":374244,"vw":9.339325},{"c":9.92,"h":9.94,"l":9.42,"n":8657,"o":9.47,"t":"2026-08-03T04:00:00Z","v":451376,"vw":9.795064},{"c":9.81,"h":10.03,"l":9.79,"n":7787,"o":9.95,"t":"2026-08-04T04:00:00Z","v":397330,"vw":9.892212},{"c":9.79,"h":10.19,"l":9.69,"n":6859,"o":9.98,"t":"2026-08-05T04:00:00Z","v":410114,"vw":9.904177},{"c":9.76,"h":9.86,"l":9.7,"n":7672,"o":9.81,"t":"2026-08-06T04:00:00Z","v":340021,"vw":9.769424},{"c":9.4,"h":9.9509,"l":9.285,"n":6591,"o":9.82,"t":"2026-08-07T04:00:00Z","v":451200,"vw":9.463101},{"c":8.77,"h":9.35,"l":8.695,"n":10937,"o":9.35,"t":"2026-08-10T04:00:00Z","v":907336,"vw":8.865182},{"c":6.59,"h":7.68,"l":6.5,"n":65107,"o":7.5,"t":"2026-08-11T04:00:00Z","v":9303246,"vw":6.822838},{"c":6.86,"h":7.18,"l":6.65,"n":23192,"o":6.65,"t":"2026-08-12T04:00:00Z","v":1768968,"vw":6.915828},{"c":7.13,"h":7.46,"l":7.01,"n":16009,"o":7.3,"t":"2026-08-13T04:00:00Z","v":1349652,"vw":7.153498},{"c":7.16,"h":7.41,"l":7.09,"n":11676,"o":7.29,"t":"2026-08-14T04:00:00Z","v":1018660,"vw":7.213392},{"c":7.02,"h":7.16,"l":6.84,"n":12255,"o":7.16,"t":"2026-08-17T04:00:00Z","v":918700,"vw":7.010717},{"c":7,"h":7.195,"l":6.965,"n":9878,"o":7,"t":"2026-08-18T04:00:00Z","v":594207,"vw":7.03459},{"c":7.18,"h":7.245,"l":7.0601,"n":8583,"o":7.11,"t":"2026-08-19T04:00:00Z","v":583444,"vw":7.168934},{"c":7.16,"h":7.24,"l":7,"n":6068,"o":7.21,"t":"2026-08-20T04:00:00Z","v":468512,"vw":7.135841},{"c":6.98,"h":7.25,"l":6.97,"n":8748,"o":7.24,"t":"2026-08-21T04:00:00Z","v":713466,"vw":7.059389},{"c":7.08,"h":7.28,"l":7.05,"n":14290,"o":7.08,"t":"2026-08-24T04:00:00Z","v":938335,"vw":7.139259},{"c":7.3,"h":7.33,"l":7.12,"n":9446,"o":7.21,"t":"2026-08-25T04:00:00Z","v":672418,"vw":7.267043},{"c":7.1,"h":7.345,"l":7.06,"n":10731,"o":7.34,"t":"2026-08-26T04:00:00Z","v":661938,"vw":7.16063},{"c":7.15,"h":7.1984,"l":7.03,"n":6732,"o":7.06,"t":"2026-08-27T04:00:00Z","v":508019,"vw":7.131909},{"c":7.07,"h":7.248,"l":7.03,"n":11415,"o":7.2,"t":"2026-08-28T04:00:00Z","v":893316,"vw":7.133402},{"c":6.93,"h":7.01,"l":6.825,"n":9107,"o":6.97,"t":"2026-08-31T04:00:00Z","v":616106,"vw":6.9225},{"c":6.86,"h":7,"l":6.855,"n":8339,"o":6.91,"t":"2026-09-01T04:00:00Z","v":500286,"vw":6.904548},{"c":7.24,"h":7.28,"l":6.895,"n":8809,"o":6.93,"t":"2026-09-02T04:00:00Z","v":764072,"vw":7.175601},{"c":7.32,"h":7.48,"l":7.25,"n":8777,"o":7.36,"t":"2026-09-03T04:00:00Z","v":635033,"vw":7.334139},{"c":7.42,"h":7.44,"l":7.24,"n":8237,"o":7.25,"t":"2026-09-04T04:00:00Z","v":490210,"vw":7.375719},{"c":7.4,"h":7.445,"l":7.3,"n":10474,"o":7.42,"t":"2026-09-08T04:00:00Z","v":538789,"vw":7.401447},{"c":7.53,"h":7.77,"l":7.28,"n":17126,"o":7.39,"t":"2026-09-09T04:00:00Z","v":2117906,"vw":7.607664},{"c":7.59,"h":7.625,"l":7.49,"n":11476,"o":7.5,"t":"2026-09-10T04:00:00Z","v":1093163,"vw":7.565536},{"c":7.98,"h":8.065,"l":7.69,"n":8226,"o":7.69,"t":"2026-09-11T04:00:00Z","v":977843,"vw":7.943501},{"c":7.78,"h":8.05,"l":7.72,"n":8281,"o":7.99,"t":"2026-09-14T04:00:00Z","v":973048,"vw":7.799956},{"c":7.22,"h":7.73,"l":7.1,"n":10975,"o":7.72,"t":"2026-09-15T04:00:00Z","v":1075754,"vw":7.233517},{"c":7.03,"h":7.31,"l":6.97,"n":12839,"o":7.29,"t":"2026-09-16T04:00:00Z","v":1352460,"vw":7.103204},{"c":7.04,"h":7.2388,"l":7.04,"n":9420,"o":7.18,"t":"2026-09-17T04:00:00Z","v":883303,"vw":7.090734},{"c":6.53,"h":7.05,"l":6.53,"n":11781,"o":7.01,"t":"2026-09-18T04:00:00Z","v":2287672,"vw":6.600472},{"c":6.45,"h":6.61,"l":6.43,"n":9488,"o":6.61,"t":"2026-09-21T04:00:00Z","v":1114420,"vw":6.492307},{"c":6.42,"h":6.58,"l":6.245,"n":10899,"o":6.57,"t":"2026-09-22T04:00:00Z","v":1081410,"vw":6.396118},{"c":6.28,"h":6.375,"l":6.245,"n":8380,"o":6.34,"t":"2026-09-23T04:00:00Z","v":638626,"vw":6.289175},{"c":6.24,"h":6.3,"l":6.2,"n":8736,"o":6.26,"t":"2026-09-24T04:00:00Z","v":739359,"vw":6.244393},{"c":6.28,"h":6.32,"l":6.195,"n":7234,"o":6.25,"t":"2026-09-25T04:00:00Z","v":539525,"vw":6.265941},{"c":6.12,"h":6.22,"l":6.09,"n":5512,"o":6.22,"t":"2026-09-28T04:00:00Z","v":516562,"vw":6.13603},{"c":6.08,"h":6.17,"l":6.03,"n":6705,"o":6.13,"t":"2026-09-29T04:00:00Z","v":602533,"vw":6.072401},{"c":6.03,"h":6.1,"l":5.985,"n":6983,"o":6.09,"t":"2026-09-30T04:00:00Z","v":571653,"vw":6.01687},{"c":5.95,"h":6.13,"l":5.92,"n":6049,"o":6.07,"t":"2026-10-01T04:00:00Z","v":495603,"vw":5.983471},{"c":5.97,"h":6.115,"l":5.91,"n":8832,"o":6,"t":"2026-10-02T04:00:00Z","v":642746,"vw":6.024487},{"c":6.04,"h":6.14,"l":5.96,"n":8970,"o":5.98,"t":"2026-10-05T04:00:00Z","v":634966,"vw":6.064653},{"c":6.18,"h":6.19,"l":5.95,"n":7849,"o":6.05,"t":"2026-10-06T04:00:00Z","v":621070,"vw":6.105402},{"c":6.06,"h":6.135,"l":6.0001,"n":6647,"o":6.08,"t":"2026-10-07T04:00:00Z","v":371324,"vw":6.072857},{"c":6.09,"h":6.13,"l":5.96,"n":5719,"o":6.02,"t":"2026-10-08T04:00:00Z","v":807370,"vw":6.077474},{"c":5.93,"h":6.12,"l":5.905,"n":6294,"o":6.09,"t":"2026-10-09T04:00:00Z","v":512565,"vw":5.960141},{"c":5.82,"h":5.945,"l":5.82,"n":6385,"o":5.92,"t":"2026-10-12T04:00:00Z","v":580043,"vw":5.8735},{"c":5.82,"h":5.9312,"l":5.77,"n":6076,"o":5.89,"t":"2026-10-13T04:00:00Z","v":532006,"vw":5.830232},{"c":5.69,"h":5.8,"l":5.59,"n":6790,"o":5.75,"t":"2026-10-14T04:00:00Z","v":663325,"vw":5.657743},{"c":5.77,"h":5.82,"l":5.695,"n":5756,"o":5.7,"t":"2026-10-15T04:00:00Z","v":508779,"vw":5.769967},{"c":5.65,"h":5.84,"l":5.6,"n":7158,"o":5.84,"t":"2026-10-16T04:00:00Z","v":512397,"vw":5.67648},{"c":5.56,"h":5.67,"l":5.55,"n":6024,"o":5.64,"t":"2026-10-19T04:00:00Z","v":432654,"vw":5.58188},{"c":5.63,"h":5.8,"l":5.56,"n":7850,"o":5.56,"t":"2026-10-20T04:00:00Z","v":713394,"vw":5.691623},{"c":5.68,"h":5.79,"l":5.615,"n":7122,"o":5.66,"t":"2026-10-21T04:00:00Z","v":575675,"vw":5.687761},{"c":5.78,"h":5.82,"l":5.65,"n":7268,"o":5.65,"t":"2026-10-22T04:00:00Z","v":522603,"vw":5.742674}],"volatilityBars":[{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-09-21T09:00:00Z","v":1200,"vw":6.61},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-09-21T12:15:00Z","v":2000,"vw":6.6},{"c":6.55,"h":6.57,"l":6.55,"n":5,"o":6.57,"t":"2026-09-21T12:45:00Z","v":5331,"vw":6.551132},{"c":6.55,"h":6.61,"l":6.465,"n":410,"o":6.61,"t":"2026-09-21T13:30:00Z","v":76774,"vw":6.504446},{"c":6.5,"h":6.545,"l":6.49,"n":278,"o":6.545,"t":"2026-09-21T13:45:00Z","v":29226,"vw":6.512544},{"c":6.495,"h":6.5,"l":6.46,"n":420,"o":6.5,"t":"2026-09-21T14:00:00Z","v":34668,"vw":6.476581},{"c":6.5396,"h":6.54,"l":6.49,"n":277,"o":6.495,"t":"2026-09-21T14:15:00Z","v":26587,"vw":6.516935},{"c":6.56,"h":6.56,"l":6.53,"n":342,"o":6.53,"t":"2026-09-21T14:30:00Z","v":20520,"vw":6.546841},{"c":6.56,"h":6.58,"l":6.555,"n":197,"o":6.555,"t":"2026-09-21T14:45:00Z","v":9910,"vw":6.566207},{"c":6.5659,"h":6.57,"l":6.55,"n":160,"o":6.56,"t":"2026-09-21T15:00:00Z","v":8401,"vw":6.558495},{"c":6.58,"h":6.585,"l":6.57,"n":151,"o":6.57,"t":"2026-09-21T15:15:00Z","v":10381,"vw":6.575771},{"c":6.51,"h":6.575,"l":6.51,"n":248,"o":6.575,"t":"2026-09-21T15:30:00Z","v":39312,"vw":6.532261},{"c":6.515,"h":6.535,"l":6.51,"n":254,"o":6.515,"t":"2026-09-21T15:45:00Z","v":14439,"vw":6.52252},{"c":6.53,"h":6.54,"l":6.505,"n":224,"o":6.515,"t":"2026-09-21T16:00:00Z","v":18481,"vw":6.519878},{"c":6.525,"h":6.535,"l":6.515,"n":267,"o":6.5297,"t":"2026-09-21T16:15:00Z","v":25057,"vw":6.527175},{"c":6.525,"h":6.53,"l":6.51,"n":276,"o":6.525,"t":"2026-09-21T16:30:00Z","v":15779,"vw":6.517931},{"c":6.535,"h":6.54,"l":6.52,"n":244,"o":6.525,"t":"2026-09-21T16:45:00Z","v":15089,"vw":6.530353},{"c":6.5301,"h":6.535,"l":6.5301,"n":99,"o":6.535,"t":"2026-09-21T17:00:00Z","v":3771,"vw":6.534766},{"c":6.5386,"h":6.5399,"l":6.525,"n":281,"o":6.5301,"t":"2026-09-21T17:15:00Z","v":25439,"vw":6.530518},{"c":6.52,"h":6.53,"l":6.52,"n":147,"o":6.53,"t":"2026-09-21T17:30:00Z","v":7295,"vw":6.524635},{"c":6.535,"h":6.545,"l":6.51,"n":275,"o":6.52,"t":"2026-09-21T17:45:00Z","v":19806,"vw":6.527861},{"c":6.56,"h":6.56,"l":6.53,"n":305,"o":6.535,"t":"2026-09-21T18:00:00Z","v":24090,"vw":6.541273},{"c":6.555,"h":6.57,"l":6.555,"n":146,"o":6.57,"t":"2026-09-21T18:15:00Z","v":7392,"vw":6.562704},{"c":6.56,"h":6.56,"l":6.545,"n":312,"o":6.555,"t":"2026-09-21T18:30:00Z","v":20021,"vw":6.556671},{"c":6.55,"h":6.58,"l":6.55,"n":328,"o":6.555,"t":"2026-09-21T18:45:00Z","v":24302,"vw":6.565312},{"c":6.555,"h":6.56,"l":6.54,"n":335,"o":6.54,"t":"2026-09-21T19:00:00Z","v":17168,"vw":6.548793},{"c":6.54,"h":6.565,"l":6.54,"n":396,"o":6.55,"t":"2026-09-21T19:15:00Z","v":31527,"vw":6.553805},{"c":6.535,"h":6.545,"l":6.52,"n":373,"o":6.545,"t":"2026-09-21T19:30:00Z","v":19204,"vw":6.532403},{"c":6.43,"h":6.5392,"l":6.43,"n":1572,"o":6.535,"t":"2026-09-21T19:45:00Z","v":171049,"vw":6.473598},{"c":6.45,"h":6.45,"l":6.45,"n":19,"o":6.45,"t":"2026-09-21T20:00:00Z","v":327559,"vw":6.45},{"c":6.43,"h":6.43,"l":6.38,"n":18,"o":6.38,"t":"2026-09-21T20:30:00Z","v":5406,"vw":6.427619},{"c":6.4499,"h":6.4499,"l":6.4499,"n":2,"o":6.4499,"t":"2026-09-21T20:45:00Z","v":1060,"vw":6.4499},{"c":6.45,"h":6.45,"l":6.45,"n":2,"o":6.45,"t":"2026-09-21T21:00:00Z","v":500,"vw":6.45},{"c":6.4499,"h":6.45,"l":6.4499,"n":2,"o":6.45,"t":"2026-09-21T22:15:00Z","v":2000,"vw":6.44995},{"c":6.45,"h":6.45,"l":6.45,"n":6,"o":6.45,"t":"2026-09-21T23:45:00Z","v":1835,"vw":6.45},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-09-22T11:00:00Z","v":400,"vw":6.39},{"c":6.51,"h":6.51,"l":6.51,"n":2,"o":6.51,"t":"2026-09-22T11:45:00Z","v":105,"vw":6.51},{"c":6.45,"h":6.58,"l":6.45,"n":120,"o":6.57,"t":"2026-09-22T13:30:00Z","v":24075,"vw":6.533599},{"c":6.4,"h":6.465,"l":6.4,"n":150,"o":6.465,"t":"2026-09-22T13:45:00Z","v":11671,"vw":6.425064},{"c":6.43,"h":6.4398,"l":6.39,"n":258,"o":6.4,"t":"2026-09-22T14:00:00Z","v":15509,"vw":6.416785},{"c":6.38,"h":6.44,"l":6.38,"n":199,"o":6.4206,"t":"2026-09-22T14:15:00Z","v":19746,"vw":6.419826},{"c":6.31,"h":6.365,"l":6.31,"n":237,"o":6.36,"t":"2026-09-22T14:30:00Z","v":24057,"vw":6.337232},{"c":6.28,"h":6.305,"l":6.26,"n":446,"o":6.3,"t":"2026-09-22T14:45:00Z","v":35465,"vw":6.280485},{"c":6.265,"h":6.28,"l":6.245,"n":508,"o":6.28,"t":"2026-09-22T15:00:00Z","v":38736,"vw":6.260901},{"c":6.3058,"h":6.31,"l":6.26,"n":371,"o":6.26,"t":"2026-09-22T15:15:00Z","v":23633,"vw":6.284302},{"c":6.275,"h":6.305,"l":6.27,"n":249,"o":6.305,"t":"2026-09-22T15:30:00Z","v":16231,"vw":6.289805},{"c":6.295,"h":6.3,"l":6.27,"n":253,"o":6.275,"t":"2026-09-22T15:45:00Z","v":13414,"vw":6.287536},{"c":6.32,"h":6.32,"l":6.295,"n":240,"o":6.295,"t":"2026-09-22T16:00:00Z","v":15757,"vw":6.308923},{"c":6.33,"h":6.34,"l":6.31,"n":228,"o":6.31,"t":"2026-09-22T16:15:00Z","v":11815,"vw":6.319768},{"c":6.35,"h":6.3693,"l":6.335,"n":497,"o":6.335,"t":"2026-09-22T16:30:00Z","v":29203,"vw":6.351585},{"c":6.365,"h":6.37,"l":6.3599,"n":215,"o":6.36,"t":"2026-09-22T16:45:00Z","v":10159,"vw":6.362439},{"c":6.365,"h":6.365,"l":6.35,"n":332,"o":6.36,"t":"2026-09-22T17:00:00Z","v":23266,"vw":6.353816},{"c":6.36,"h":6.365,"l":6.355,"n":220,"o":6.36,"t":"2026-09-22T17:15:00Z","v":20828,"vw":6.362191},{"c":6.375,"h":6.38,"l":6.36,"n":329,"o":6.3664,"t":"2026-09-22T17:30:00Z","v":18680,"vw":6.367786},{"c":6.42,"h":6.42,"l":6.365,"n":382,"o":6.38,"t":"2026-09-22T17:45:00Z","v":23658,"vw":6.385782},{"c":6.4,"h":6.415,"l":6.4,"n":376,"o":6.41,"t":"2026-09-22T18:00:00Z","v":21125,"vw":6.405209},{"c":6.415,"h":6.42,"l":6.405,"n":285,"o":6.405,"t":"2026-09-22T18:15:00Z","v":10579,"vw":6.411584},{"c":6.41,"h":6.42,"l":6.405,"n":256,"o":6.42,"t":"2026-09-22T18:30:00Z","v":11416,"vw":6.412239},{"c":6.435,"h":6.435,"l":6.41,"n":308,"o":6.41,"t":"2026-09-22T18:45:00Z","v":17341,"vw":6.420336},{"c":6.43,"h":6.44,"l":6.43,"n":271,"o":6.435,"t":"2026-09-22T19:00:00Z","v":14796,"vw":6.437364},{"c":6.445,"h":6.455,"l":6.4209,"n":302,"o":6.425,"t":"2026-09-22T19:15:00Z","v":23187,"vw":6.440455},{"c":6.415,"h":6.45,"l":6.415,"n":1061,"o":6.44,"t":"2026-09-22T19:30:00Z","v":88129,"vw":6.425012},{"c":6.4,"h":6.475,"l":6.4,"n":1923,"o":6.42,"t":"2026-09-22T19:45:00Z","v":163847,"vw":6.425707},{"c":6.42,"h":6.42,"l":6.42,"n":21,"o":6.42,"t":"2026-09-22T20:00:00Z","v":339652,"vw":6.42},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-09-22T21:30:00Z","v":300,"vw":6.3},{"c":6.27,"h":6.375,"l":6.26,"n":164,"o":6.34,"t":"2026-09-23T13:30:00Z","v":19346,"vw":6.317123},{"c":6.28,"h":6.2974,"l":6.245,"n":251,"o":6.265,"t":"2026-09-23T13:45:00Z","v":31798,"vw":6.256334},{"c":6.2824,"h":6.2999,"l":6.27,"n":162,"o":6.28,"t":"2026-09-23T14:00:00Z","v":14797,"vw":6.282161},{"c":6.27,"h":6.31,"l":6.27,"n":151,"o":6.29,"t":"2026-09-23T14:15:00Z","v":12296,"vw":6.282276},{"c":6.2552,"h":6.28,"l":6.25,"n":124,"o":6.27,"t":"2026-09-23T14:30:00Z","v":10290,"vw":6.272329},{"c":6.26,"h":6.27,"l":6.25,"n":202,"o":6.2552,"t":"2026-09-23T14:45:00Z","v":14209,"vw":6.257818},{"c":6.27,"h":6.27,"l":6.25,"n":140,"o":6.26,"t":"2026-09-23T15:00:00Z","v":8429,"vw":6.263534},{"c":6.3,"h":6.31,"l":6.275,"n":162,"o":6.275,"t":"2026-09-23T15:15:00Z","v":11355,"vw":6.295429},{"c":6.305,"h":6.305,"l":6.29,"n":157,"o":6.295,"t":"2026-09-23T15:30:00Z","v":6392,"vw":6.292992},{"c":6.335,"h":6.335,"l":6.295,"n":150,"o":6.3,"t":"2026-09-23T15:45:00Z","v":7731,"vw":6.313814},{"c":6.3124,"h":6.33,"l":6.3124,"n":192,"o":6.33,"t":"2026-09-23T16:00:00Z","v":7052,"vw":6.322604},{"c":6.32,"h":6.335,"l":6.31,"n":323,"o":6.32,"t":"2026-09-23T16:15:00Z","v":27019,"vw":6.319879},{"c":6.325,"h":6.34,"l":6.315,"n":214,"o":6.315,"t":"2026-09-23T16:30:00Z","v":9686,"vw":6.329586},{"c":6.34,"h":6.345,"l":6.32,"n":306,"o":6.32,"t":"2026-09-23T16:45:00Z","v":20740,"vw":6.330306},{"c":6.325,"h":6.35,"l":6.315,"n":253,"o":6.345,"t":"2026-09-23T17:00:00Z","v":15744,"vw":6.329537},{"c":6.295,"h":6.345,"l":6.292,"n":386,"o":6.325,"t":"2026-09-23T17:15:00Z","v":25480,"vw":6.321352},{"c":6.285,"h":6.3,"l":6.2748,"n":267,"o":6.29,"t":"2026-09-23T17:30:00Z","v":16145,"vw":6.287897},{"c":6.2899,"h":6.29,"l":6.28,"n":255,"o":6.285,"t":"2026-09-23T17:45:00Z","v":22353,"vw":6.284199},{"c":6.29,"h":6.29,"l":6.28,"n":171,"o":6.29,"t":"2026-09-23T18:00:00Z","v":7618,"vw":6.285578},{"c":6.31,"h":6.32,"l":6.295,"n":328,"o":6.295,"t":"2026-09-23T18:15:00Z","v":23106,"vw":6.301598},{"c":6.29,"h":6.31,"l":6.29,"n":179,"o":6.31,"t":"2026-09-23T18:30:00Z","v":9458,"vw":6.299347},{"c":6.305,"h":6.305,"l":6.285,"n":294,"o":6.29,"t":"2026-09-23T18:45:00Z","v":19314,"vw":6.291558},{"c":6.31,"h":6.31,"l":6.3,"n":215,"o":6.3,"t":"2026-09-23T19:00:00Z","v":12280,"vw":6.30415},{"c":6.295,"h":6.31,"l":6.29,"n":240,"o":6.31,"t":"2026-09-23T19:15:00Z","v":8901,"vw":6.298582},{"c":6.275,"h":6.295,"l":6.275,"n":505,"o":6.295,"t":"2026-09-23T19:30:00Z","v":34146,"vw":6.283499},{"c":6.28,"h":6.29,"l":6.26,"n":1556,"o":6.28,"t":"2026-09-23T19:45:00Z","v":108915,"vw":6.274617},{"c":6.28,"h":6.28,"l":6.28,"n":14,"o":6.28,"t":"2026-09-23T20:00:00Z","v":119072,"vw":6.28},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-09-24T09:30:00Z","v":173,"vw":6.29},{"c":6.25,"h":6.3,"l":6.23,"n":142,"o":6.26,"t":"2026-09-24T13:30:00Z","v":17661,"vw":6.254108},{"c":6.27,"h":6.29,"l":6.24,"n":79,"o":6.24,"t":"2026-09-24T13:45:00Z","v":6890,"vw":6.253405},{"c":6.265,"h":6.28,"l":6.26,"n":238,"o":6.28,"t":"2026-09-24T14:00:00Z","v":17490,"vw":6.26889},{"c":6.2699,"h":6.27,"l":6.255,"n":194,"o":6.2696,"t":"2026-09-24T14:15:00Z","v":14109,"vw":6.263817},{"c":6.26,"h":6.29,"l":6.26,"n":152,"o":6.27,"t":"2026-09-24T14:30:00Z","v":6828,"vw":6.278896},{"c":6.245,"h":6.255,"l":6.24,"n":165,"o":6.25,"t":"2026-09-24T14:45:00Z","v":5394,"vw":6.247135},{"c":6.215,"h":6.24,"l":6.215,"n":241,"o":6.24,"t":"2026-09-24T15:00:00Z","v":22090,"vw":6.224825},{"c":6.225,"h":6.24,"l":6.2,"n":279,"o":6.21,"t":"2026-09-24T15:15:00Z","v":26663,"vw":6.216642},{"c":6.235,"h":6.235,"l":6.22,"n":334,"o":6.22,"t":"2026-09-24T15:30:00Z","v":18392,"vw":6.229965},{"c":6.245,"h":6.245,"l":6.225,"n":155,"o":6.23,"t":"2026-09-24T15:45:00Z","v":24863,"vw":6.236982},{"c":6.235,"h":6.25,"l":6.22,"n":294,"o":6.25,"t":"2026-09-24T16:00:00Z","v":24368,"vw":6.23594},{"c":6.26,"h":6.3,"l":6.235,"n":550,"o":6.235,"t":"2026-09-24T16:15:00Z","v":40868,"vw":6.267582},{"c":6.26,"h":6.28,"l":6.25,"n":239,"o":6.265,"t":"2026-09-24T16:30:00Z","v":20444,"vw":6.26453},{"c":6.26,"h":6.27,"l":6.255,"n":87,"o":6.255,"t":"2026-09-24T16:45:00Z","v":4413,"vw":6.261945},{"c":6.255,"h":6.26,"l":6.24,"n":304,"o":6.255,"t":"2026-09-24T17:00:00Z","v":22959,"vw":6.251282},{"c":6.24,"h":6.255,"l":6.24,"n":164,"o":6.255,"t":"2026-09-24T17:15:00Z","v":6350,"vw":6.247722},{"c":6.235,"h":6.245,"l":6.22,"n":191,"o":6.245,"t":"2026-09-24T17:30:00Z","v":15036,"vw":6.22979},{"c":6.26,"h":6.26,"l":6.2399,"n":153,"o":6.24,"t":"2026-09-24T17:45:00Z","v":13708,"vw":6.251148},{"c":6.265,"h":6.285,"l":6.26,"n":331,"o":6.265,"t":"2026-09-24T18:00:00Z","v":19812,"vw":6.267857},{"c":6.265,"h":6.275,"l":6.255,"n":158,"o":6.27,"t":"2026-09-24T18:15:00Z","v":9940,"vw":6.261315},{"c":6.255,"h":6.28,"l":6.24,"n":446,"o":6.2605,"t":"2026-09-24T18:30:00Z","v":39038,"vw":6.256029},{"c":6.255,"h":6.255,"l":6.245,"n":164,"o":6.255,"t":"2026-09-24T18:45:00Z","v":6062,"vw":6.251679},{"c":6.25,"h":6.265,"l":6.25,"n":206,"o":6.2542,"t":"2026-09-24T19:00:00Z","v":10634,"vw":6.253772},{"c":6.2599,"h":6.2599,"l":6.25,"n":142,"o":6.25,"t":"2026-09-24T19:15:00Z","v":4841,"vw":6.256845},{"c":6.215,"h":6.25,"l":6.215,"n":616,"o":6.245,"t":"2026-09-24T19:30:00Z","v":54846,"vw":6.237533},{"c":6.24,"h":6.255,"l":6.21,"n":1644,"o":6.215,"t":"2026-09-24T19:45:00Z","v":184449,"vw":6.238957},{"c":6.24,"h":6.24,"l":6.24,"n":15,"o":6.24,"t":"2026-09-24T20:00:00Z","v":85489,"vw":6.24},{"c":6.4,"h":6.4,"l":6.4,"n":11,"o":6.4,"t":"2026-09-25T09:00:00Z","v":155,"vw":6.4},{"c":6.2474,"h":6.255,"l":6.23,"n":68,"o":6.25,"t":"2026-09-25T13:30:00Z","v":8258,"vw":6.245754},{"c":6.26,"h":6.26,"l":6.22,"n":69,"o":6.23,"t":"2026-09-25T13:45:00Z","v":3502,"vw":6.249666},{"c":6.24,"h":6.27,"l":6.21,"n":221,"o":6.27,"t":"2026-09-25T14:00:00Z","v":8639,"vw":6.238066},{"c":6.24,"h":6.245,"l":6.235,"n":99,"o":6.235,"t":"2026-09-25T14:15:00Z","v":4169,"vw":6.242446},{"c":6.27,"h":6.27,"l":6.25,"n":90,"o":6.25,"t":"2026-09-25T14:30:00Z","v":2705,"vw":6.258828},{"c":6.245,"h":6.27,"l":6.24,"n":206,"o":6.27,"t":"2026-09-25T14:45:00Z","v":15852,"vw":6.249767},{"c":6.22,"h":6.26,"l":6.21,"n":177,"o":6.245,"t":"2026-09-25T15:00:00Z","v":13518,"vw":6.251832},{"c":6.235,"h":6.235,"l":6.22,"n":109,"o":6.22,"t":"2026-09-25T15:15:00Z","v":3945,"vw":6.227877},{"c":6.205,"h":6.24,"l":6.2,"n":173,"o":6.23,"t":"2026-09-25T15:30:00Z","v":7920,"vw":6.213698},{"c":6.25,"h":6.25,"l":6.195,"n":325,"o":6.205,"t":"2026-09-25T15:45:00Z","v":25983,"vw":6.209728},{"c":6.31,"h":6.32,"l":6.25,"n":360,"o":6.25,"t":"2026-09-25T16:00:00Z","v":39610,"vw":6.281886},{"c":6.3,"h":6.305,"l":6.275,"n":353,"o":6.3,"t":"2026-09-25T16:15:00Z","v":22352,"vw":6.288297},{"c":6.29,"h":6.3,"l":6.28,"n":176,"o":6.3,"t":"2026-09-25T16:30:00Z","v":6699,"vw":6.29033},{"c":6.28,"h":6.285,"l":6.28,"n":44,"o":6.285,"t":"2026-09-25T16:45:00Z","v":905,"vw":6.281667},{"c":6.2901,"h":6.3,"l":6.28,"n":154,"o":6.28,"t":"2026-09-25T17:00:00Z","v":9919,"vw":6.29472},{"c":6.26,"h":6.2999,"l":6.255,"n":171,"o":6.2999,"t":"2026-09-25T17:15:00Z","v":17031,"vw":6.274461},{"c":6.25,"h":6.255,"l":6.24,"n":110,"o":6.25,"t":"2026-09-25T17:30:00Z","v":7911,"vw":6.248659},{"c":6.2402,"h":6.2499,"l":6.24,"n":38,"o":6.2499,"t":"2026-09-25T17:45:00Z","v":2567,"vw":6.24641},{"c":6.24,"h":6.24,"l":6.24,"n":82,"o":6.24,"t":"2026-09-25T18:00:00Z","v":3093,"vw":6.24},{"c":6.24,"h":6.245,"l":6.24,"n":84,"o":6.245,"t":"2026-09-25T18:15:00Z","v":3472,"vw":6.241343},{"c":6.235,"h":6.25,"l":6.235,"n":157,"o":6.24,"t":"2026-09-25T18:30:00Z","v":11014,"vw":6.246322},{"c":6.25,"h":6.2501,"l":6.23,"n":197,"o":6.235,"t":"2026-09-25T18:45:00Z","v":8225,"vw":6.24434},{"c":6.245,"h":6.2605,"l":6.24,"n":189,"o":6.255,"t":"2026-09-25T19:00:00Z","v":12872,"vw":6.250835},{"c":6.235,"h":6.26,"l":6.235,"n":351,"o":6.25,"t":"2026-09-25T19:15:00Z","v":19807,"vw":6.249946},{"c":6.25,"h":6.26,"l":6.23,"n":564,"o":6.235,"t":"2026-09-25T19:30:00Z","v":39112,"vw":6.252698},{"c":6.28,"h":6.29,"l":6.255,"n":1314,"o":6.255,"t":"2026-09-25T19:45:00Z","v":140566,"vw":6.27864},{"c":6.28,"h":6.28,"l":6.28,"n":15,"o":6.28,"t":"2026-09-25T20:00:00Z","v":82841,"vw":6.28},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-09-28T10:45:00Z","v":107,"vw":6.27},{"c":6.11,"h":6.22,"l":6.11,"n":258,"o":6.22,"t":"2026-09-28T13:30:00Z","v":28146,"vw":6.183303},{"c":6.13,"h":6.13,"l":6.11,"n":67,"o":6.11,"t":"2026-09-28T13:45:00Z","v":6732,"vw":6.118021},{"c":6.18,"h":6.1897,"l":6.14,"n":186,"o":6.14,"t":"2026-09-28T14:00:00Z","v":11631,"vw":6.1716},{"c":6.18,"h":6.19,"l":6.15,"n":474,"o":6.185,"t":"2026-09-28T14:15:00Z","v":62541,"vw":6.160977},{"c":6.16,"h":6.18,"l":6.16,"n":98,"o":6.17,"t":"2026-09-28T14:30:00Z","v":6619,"vw":6.16463},{"c":6.14,"h":6.15,"l":6.13,"n":77,"o":6.15,"t":"2026-09-28T14:45:00Z","v":2840,"vw":6.141345},{"c":6.1566,"h":6.16,"l":6.121,"n":114,"o":6.145,"t":"2026-09-28T15:00:00Z","v":9345,"vw":6.139178},{"c":6.12,"h":6.16,"l":6.12,"n":95,"o":6.16,"t":"2026-09-28T15:15:00Z","v":8102,"vw":6.13989},{"c":6.13,"h":6.135,"l":6.12,"n":124,"o":6.12,"t":"2026-09-28T15:30:00Z","v":10659,"vw":6.126813},{"c":6.09,"h":6.12,"l":6.09,"n":140,"o":6.12,"t":"2026-09-28T15:45:00Z","v":10622,"vw":6.103071},{"c":6.1191,"h":6.12,"l":6.09,"n":99,"o":6.1,"t":"2026-09-28T16:00:00Z","v":9918,"vw":6.116777},{"c":6.15,"h":6.15,"l":6.11,"n":160,"o":6.12,"t":"2026-09-28T16:15:00Z","v":12760,"vw":6.128596},{"c":6.11,"h":6.14,"l":6.11,"n":52,"o":6.14,"t":"2026-09-28T16:30:00Z","v":2584,"vw":6.126699},{"c":6.12,"h":6.1299,"l":6.12,"n":63,"o":6.12,"t":"2026-09-28T16:45:00Z","v":2956,"vw":6.123252},{"c":6.16,"h":6.17,"l":6.125,"n":231,"o":6.13,"t":"2026-09-28T17:00:00Z","v":25530,"vw":6.138254},{"c":6.13,"h":6.14,"l":6.13,"n":51,"o":6.14,"t":"2026-09-28T17:15:00Z","v":4270,"vw":6.1355},{"c":6.12,"h":6.13,"l":6.12,"n":55,"o":6.12,"t":"2026-09-28T17:30:00Z","v":2578,"vw":6.125211},{"c":6.135,"h":6.14,"l":6.11,"n":141,"o":6.115,"t":"2026-09-28T17:45:00Z","v":15371,"vw":6.11996},{"c":6.145,"h":6.15,"l":6.135,"n":95,"o":6.135,"t":"2026-09-28T18:00:00Z","v":14008,"vw":6.14723},{"c":6.14,"h":6.15,"l":6.14,"n":96,"o":6.15,"t":"2026-09-28T18:15:00Z","v":5843,"vw":6.145866},{"c":6.15,"h":6.15,"l":6.1496,"n":68,"o":6.15,"t":"2026-09-28T18:30:00Z","v":3120,"vw":6.149974},{"c":6.135,"h":6.15,"l":6.13,"n":158,"o":6.141,"t":"2026-09-28T18:45:00Z","v":10368,"vw":6.13723},{"c":6.115,"h":6.135,"l":6.115,"n":93,"o":6.135,"t":"2026-09-28T19:00:00Z","v":3561,"vw":6.120597},{"c":6.12,"h":6.12,"l":6.11,"n":176,"o":6.115,"t":"2026-09-28T19:15:00Z","v":9814,"vw":6.118562},{"c":6.155,"h":6.16,"l":6.13,"n":310,"o":6.13,"t":"2026-09-28T19:30:00Z","v":26999,"vw":6.141044},{"c":6.13,"h":6.15,"l":6.11,"n":955,"o":6.15,"t":"2026-09-28T19:45:00Z","v":88596,"vw":6.122644},{"c":6.12,"h":6.12,"l":6.12,"n":20,"o":6.12,"t":"2026-09-28T20:00:00Z","v":100873,"vw":6.12},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-09-29T10:15:00Z","v":195,"vw":6.14},{"c":6.13,"h":6.14,"l":6.13,"n":2,"o":6.14,"t":"2026-09-29T11:15:00Z","v":200,"vw":6.135},{"c":6.14,"h":6.14,"l":6.14,"n":2,"o":6.14,"t":"2026-09-29T11:30:00Z","v":1650,"vw":6.14},{"c":6.12,"h":6.1499,"l":6.09,"n":121,"o":6.13,"t":"2026-09-29T13:30:00Z","v":19311,"vw":6.10494},{"c":6.1283,"h":6.17,"l":6.1283,"n":55,"o":6.13,"t":"2026-09-29T13:45:00Z","v":6294,"vw":6.14991},{"c":6.12,"h":6.145,"l":6.11,"n":105,"o":6.14,"t":"2026-09-29T14:00:00Z","v":7062,"vw":6.127103},{"c":6.11,"h":6.1275,"l":6.1,"n":187,"o":6.12,"t":"2026-09-29T14:15:00Z","v":24047,"vw":6.105864},{"c":6.1,"h":6.12,"l":6.1,"n":161,"o":6.11,"t":"2026-09-29T14:30:00Z","v":12129,"vw":6.101254},{"c":6.1,"h":6.11,"l":6.1,"n":205,"o":6.1,"t":"2026-09-29T14:45:00Z","v":45173,"vw":6.100384},{"c":6.07,"h":6.085,"l":6.07,"n":179,"o":6.08,"t":"2026-09-29T15:00:00Z","v":11073,"vw":6.076863},{"c":6.07,"h":6.085,"l":6.07,"n":159,"o":6.075,"t":"2026-09-29T15:15:00Z","v":8927,"vw":6.075378},{"c":6.065,"h":6.08,"l":6.06,"n":160,"o":6.075,"t":"2026-09-29T15:30:00Z","v":6393,"vw":6.072207},{"c":6.04,"h":6.08,"l":6.04,"n":264,"o":6.065,"t":"2026-09-29T15:45:00Z","v":19537,"vw":6.062229},{"c":6.05,"h":6.062,"l":6.04,"n":238,"o":6.045,"t":"2026-09-29T16:00:00Z","v":15833,"vw":6.050912},{"c":6.04,"h":6.065,"l":6.04,"n":154,"o":6.045,"t":"2026-09-29T16:15:00Z","v":10642,"vw":6.052076},{"c":6.045,"h":6.045,"l":6.04,"n":72,"o":6.04,"t":"2026-09-29T16:30:00Z","v":4975,"vw":6.042771},{"c":6.05,"h":6.055,"l":6.03,"n":231,"o":6.045,"t":"2026-09-29T16:45:00Z","v":17036,"vw":6.042771},{"c":6.04,"h":6.05,"l":6.03,"n":290,"o":6.04,"t":"2026-09-29T17:00:00Z","v":28357,"vw":6.036005},{"c":6.03,"h":6.0501,"l":6.03,"n":156,"o":6.04,"t":"2026-09-29T17:15:00Z","v":7155,"vw":6.041053},{"c":6.03,"h":6.035,"l":6.03,"n":99,"o":6.03,"t":"2026-09-29T17:30:00Z","v":3189,"vw":6.032021},{"c":6.03,"h":6.06,"l":6.03,"n":224,"o":6.04,"t":"2026-09-29T17:45:00Z","v":12738,"vw":6.043599},{"c":6.045,"h":6.065,"l":6.04,"n":348,"o":6.04,"t":"2026-09-29T18:00:00Z","v":24828,"vw":6.053722},{"c":6.04,"h":6.05,"l":6.04,"n":131,"o":6.045,"t":"2026-09-29T18:15:00Z","v":8582,"vw":6.048189},{"c":6.055,"h":6.055,"l":6.035,"n":249,"o":6.045,"t":"2026-09-29T18:30:00Z","v":22276,"vw":6.048737},{"c":6.055,"h":6.0551,"l":6.05,"n":152,"o":6.055,"t":"2026-09-29T18:45:00Z","v":10022,"vw":6.053899},{"c":6.065,"h":6.075,"l":6.055,"n":212,"o":6.055,"t":"2026-09-29T19:00:00Z","v":11681,"vw":6.064559},{"c":6.055,"h":6.065,"l":6.055,"n":186,"o":6.065,"t":"2026-09-29T19:15:00Z","v":9741,"vw":6.062294},{"c":6.075,"h":6.075,"l":6.05,"n":309,"o":6.055,"t":"2026-09-29T19:30:00Z","v":19573,"vw":6.056372},{"c":6.065,"h":6.1,"l":6.055,"n":1297,"o":6.07,"t":"2026-09-29T19:45:00Z","v":121636,"vw":6.070441},{"c":6.08,"h":6.08,"l":6.07,"n":20,"o":6.07,"t":"2026-09-29T20:00:00Z","v":98072,"vw":6.0799},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-29T23:15:00Z","v":100,"vw":6.2},{"c":6.03,"h":6.1,"l":6.02,"n":286,"o":6.09,"t":"2026-09-30T13:30:00Z","v":14554,"vw":6.055069},{"c":6.015,"h":6.03,"l":6.01,"n":66,"o":6.03,"t":"2026-09-30T13:45:00Z","v":4804,"vw":6.022045},{"c":6.065,"h":6.0699,"l":6.01,"n":199,"o":6.02,"t":"2026-09-30T14:00:00Z","v":19863,"vw":6.046216},{"c":6.0306,"h":6.06,"l":6.0306,"n":112,"o":6.06,"t":"2026-09-30T14:15:00Z","v":4641,"vw":6.051795},{"c":6.035,"h":6.0499,"l":6.0305,"n":86,"o":6.035,"t":"2026-09-30T14:30:00Z","v":6661,"vw":6.039308},{"c":6.03,"h":6.04,"l":6.03,"n":86,"o":6.035,"t":"2026-09-30T14:45:00Z","v":2787,"vw":6.036722},{"c":6.015,"h":6.02,"l":6.01,"n":207,"o":6.02,"t":"2026-09-30T15:00:00Z","v":6449,"vw":6.01624},{"c":6.015,"h":6.03,"l":6.01,"n":115,"o":6.015,"t":"2026-09-30T15:15:00Z","v":10955,"vw":6.016872},{"c":6.02,"h":6.04,"l":5.985,"n":408,"o":6.01,"t":"2026-09-30T15:30:00Z","v":44463,"vw":6.009474},{"c":6.025,"h":6.025,"l":6.01,"n":135,"o":6.02,"t":"2026-09-30T15:45:00Z","v":5403,"vw":6.020181},{"c":6.025,"h":6.0299,"l":6.02,"n":99,"o":6.02,"t":"2026-09-30T16:00:00Z","v":4647,"vw":6.024266},{"c":6.03,"h":6.03,"l":6.015,"n":219,"o":6.02,"t":"2026-09-30T16:15:00Z","v":15502,"vw":6.022266},{"c":6.03,"h":6.03,"l":6.025,"n":89,"o":6.025,"t":"2026-09-30T16:30:00Z","v":3358,"vw":6.029817},{"c":6.02,"h":6.04,"l":6.02,"n":97,"o":6.035,"t":"2026-09-30T16:45:00Z","v":4912,"vw":6.028579},{"c":6.0191,"h":6.025,"l":6.01,"n":640,"o":6.02,"t":"2026-09-30T17:00:00Z","v":51696,"vw":6.020401},{"c":5.985,"h":6.02,"l":5.985,"n":216,"o":6.015,"t":"2026-09-30T17:15:00Z","v":70011,"vw":6.001593},{"c":6.01,"h":6.01,"l":5.985,"n":277,"o":5.99,"t":"2026-09-30T17:30:00Z","v":23139,"vw":5.994597},{"c":6.005,"h":6.01,"l":6,"n":118,"o":6.0092,"t":"2026-09-30T17:45:00Z","v":5213,"vw":6.006197},{"c":6,"h":6.005,"l":6,"n":80,"o":6,"t":"2026-09-30T18:00:00Z","v":1972,"vw":6.001964},{"c":5.995,"h":6.005,"l":5.9901,"n":148,"o":6.005,"t":"2026-09-30T18:15:00Z","v":9534,"vw":5.999037},{"c":5.99,"h":6,"l":5.99,"n":112,"o":6,"t":"2026-09-30T18:30:00Z","v":3772,"vw":5.991689},{"c":6.005,"h":6.01,"l":5.99,"n":265,"o":5.995,"t":"2026-09-30T18:45:00Z","v":11643,"vw":6.001568},{"c":6.005,"h":6.0099,"l":6,"n":136,"o":6.005,"t":"2026-09-30T19:00:00Z","v":12660,"vw":6.004228},{"c":6,"h":6.015,"l":6,"n":218,"o":6.005,"t":"2026-09-30T19:15:00Z","v":9554,"vw":6.007275},{"c":6.005,"h":6.025,"l":6,"n":391,"o":6.005,"t":"2026-09-30T19:30:00Z","v":38403,"vw":6.006353},{"c":6.03,"h":6.035,"l":6,"n":846,"o":6.005,"t":"2026-09-30T19:45:00Z","v":66688,"vw":6.019279},{"c":6.03,"h":6.03,"l":6.03,"n":17,"o":6.03,"t":"2026-09-30T20:00:00Z","v":92169,"vw":6.03},{"c":6.03,"h":6.09,"l":6.03,"n":2,"o":6.09,"t":"2026-10-01T11:00:00Z","v":510,"vw":6.041765},{"c":6.05,"h":6.05,"l":6.05,"n":4,"o":6.05,"t":"2026-10-01T13:15:00Z","v":1013,"vw":6.05},{"c":6.075,"h":6.13,"l":6.04,"n":151,"o":6.07,"t":"2026-10-01T13:30:00Z","v":11330,"vw":6.084584},{"c":6.04,"h":6.08,"l":6.03,"n":93,"o":6.07,"t":"2026-10-01T13:45:00Z","v":5129,"vw":6.054835},{"c":6.04,"h":6.05,"l":6.01,"n":279,"o":6.03,"t":"2026-10-01T14:00:00Z","v":30971,"vw":6.0269},{"c":6.03,"h":6.04,"l":6.03,"n":86,"o":6.03,"t":"2026-10-01T14:15:00Z","v":4900,"vw":6.036303},{"c":6.02,"h":6.03,"l":6.01,"n":118,"o":6.03,"t":"2026-10-01T14:30:00Z","v":11133,"vw":6.013818},{"c":6.03,"h":6.03,"l":6.01,"n":220,"o":6.01,"t":"2026-10-01T14:45:00Z","v":21883,"vw":6.013698},{"c":6.015,"h":6.02,"l":6.01,"n":117,"o":6.02,"t":"2026-10-01T15:00:00Z","v":12011,"vw":6.014175},{"c":5.97,"h":6.02,"l":5.97,"n":143,"o":6.02,"t":"2026-10-01T15:15:00Z","v":13896,"vw":6.006837},{"c":5.98,"h":5.98,"l":5.965,"n":138,"o":5.97,"t":"2026-10-01T15:30:00Z","v":11543,"vw":5.972166},{"c":5.96,"h":5.99,"l":5.96,"n":169,"o":5.98,"t":"2026-10-01T15:45:00Z","v":11387,"vw":5.974227},{"c":5.9299,"h":5.95,"l":5.925,"n":130,"o":5.95,"t":"2026-10-01T16:00:00Z","v":7139,"vw":5.943566},{"c":5.945,"h":5.95,"l":5.92,"n":164,"o":5.92,"t":"2026-10-01T16:15:00Z","v":15473,"vw":5.933397},{"c":5.98,"h":5.98,"l":5.945,"n":382,"o":5.945,"t":"2026-10-01T16:30:00Z","v":48294,"vw":5.960179},{"c":5.985,"h":5.99,"l":5.97,"n":195,"o":5.975,"t":"2026-10-01T16:45:00Z","v":14371,"vw":5.97691},{"c":5.99,"h":6,"l":5.98,"n":192,"o":5.985,"t":"2026-10-01T17:00:00Z","v":9680,"vw":5.988515},{"c":6.02,"h":6.02,"l":5.985,"n":152,"o":5.99,"t":"2026-10-01T17:15:00Z","v":8895,"vw":6.001572},{"c":6.025,"h":6.04,"l":6.01,"n":217,"o":6.02,"t":"2026-10-01T17:30:00Z","v":15627,"vw":6.019936},{"c":5.98,"h":6.025,"l":5.98,"n":147,"o":6.025,"t":"2026-10-01T17:45:00Z","v":17942,"vw":6.000535},{"c":5.995,"h":5.995,"l":5.97,"n":150,"o":5.98,"t":"2026-10-01T18:00:00Z","v":8241,"vw":5.982774},{"c":5.985,"h":6,"l":5.98,"n":169,"o":6,"t":"2026-10-01T18:15:00Z","v":9633,"vw":5.990043},{"c":6.005,"h":6.005,"l":5.98,"n":188,"o":5.98,"t":"2026-10-01T18:30:00Z","v":10624,"vw":5.988967},{"c":5.995,"h":6,"l":5.99,"n":136,"o":6,"t":"2026-10-01T18:45:00Z","v":8125,"vw":5.992281},{"c":5.985,"h":6,"l":5.985,"n":150,"o":6,"t":"2026-10-01T19:00:00Z","v":8247,"vw":5.99284},{"c":5.99,"h":5.99,"l":5.97,"n":422,"o":5.985,"t":"2026-10-01T19:15:00Z","v":32943,"vw":5.978209},{"c":5.975,"h":5.995,"l":5.975,"n":230,"o":5.985,"t":"2026-10-01T19:30:00Z","v":12415,"vw":5.987709},{"c":5.94,"h":5.98,"l":5.94,"n":642,"o":5.975,"t":"2026-10-01T19:45:00Z","v":52933,"vw":5.961158},{"c":5.95,"h":5.95,"l":5.95,"n":15,"o":5.95,"t":"2026-10-01T20:00:00Z","v":64612,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-01T23:00:00Z","v":200,"vw":5.95},{"c":6.05,"h":6.05,"l":6.05,"n":3,"o":6.05,"t":"2026-10-02T11:45:00Z","v":200,"vw":6.05},{"c":5.94,"h":6.0035,"l":5.91,"n":224,"o":6,"t":"2026-10-02T13:30:00Z","v":21054,"vw":5.971776},{"c":5.99,"h":5.99,"l":5.93,"n":291,"o":5.94,"t":"2026-10-02T13:45:00Z","v":17080,"vw":5.963296},{"c":6.01,"h":6.01,"l":5.97,"n":217,"o":5.97,"t":"2026-10-02T14:00:00Z","v":18360,"vw":5.980133},{"c":6.08,"h":6.08,"l":6.01,"n":336,"o":6.01,"t":"2026-10-02T14:15:00Z","v":18688,"vw":6.054233},{"c":6.11,"h":6.11,"l":6.07,"n":188,"o":6.07,"t":"2026-10-02T14:30:00Z","v":11017,"vw":6.088109},{"c":6.05,"h":6.1,"l":6.04,"n":198,"o":6.08,"t":"2026-10-02T14:45:00Z","v":8901,"vw":6.07639},{"c":6.01,"h":6.05,"l":6,"n":247,"o":6.04,"t":"2026-10-02T15:00:00Z","v":10994,"vw":6.035038},{"c":6.01,"h":6.01,"l":5.98,"n":212,"o":6.01,"t":"2026-10-02T15:15:00Z","v":8338,"vw":5.991022},{"c":6.01,"h":6.04,"l":6,"n":234,"o":6.01,"t":"2026-10-02T15:30:00Z","v":16949,"vw":6.015928},{"c":6,"h":6.01,"l":5.99,"n":263,"o":6.01,"t":"2026-10-02T15:45:00Z","v":16547,"vw":6.003945},{"c":6.02,"h":6.02,"l":5.99,"n":144,"o":6,"t":"2026-10-02T16:00:00Z","v":7209,"vw":6.004848},{"c":6.015,"h":6.02,"l":6.01,"n":88,"o":6.02,"t":"2026-10-02T16:15:00Z","v":5434,"vw":6.01623},{"c":6.03,"h":6.03,"l":6.005,"n":238,"o":6.015,"t":"2026-10-02T16:30:00Z","v":13672,"vw":6.015691},{"c":6.045,"h":6.045,"l":6.025,"n":126,"o":6.025,"t":"2026-10-02T16:45:00Z","v":5154,"vw":6.037485},{"c":6.03,"h":6.04,"l":6.03,"n":165,"o":6.04,"t":"2026-10-02T17:00:00Z","v":6690,"vw":6.037419},{"c":6.035,"h":6.04,"l":6.0288,"n":224,"o":6.0288,"t":"2026-10-02T17:15:00Z","v":10047,"vw":6.034209},{"c":6.085,"h":6.095,"l":6.03,"n":411,"o":6.03,"t":"2026-10-02T17:30:00Z","v":38009,"vw":6.067653},{"c":6.09,"h":6.095,"l":6.08,"n":195,"o":6.0848,"t":"2026-10-02T17:45:00Z","v":9914,"vw":6.087743},{"c":6.09,"h":6.095,"l":6.08,"n":273,"o":6.09,"t":"2026-10-02T18:00:00Z","v":11800,"vw":6.08904},{"c":6.065,"h":6.115,"l":6.06,"n":468,"o":6.1,"t":"2026-10-02T18:15:00Z","v":99553,"vw":6.081035},{"c":6.09,"h":6.095,"l":6.07,"n":221,"o":6.07,"t":"2026-10-02T18:30:00Z","v":12968,"vw":6.080975},{"c":6.055,"h":6.095,"l":6.045,"n":264,"o":6.095,"t":"2026-10-02T18:45:00Z","v":15068,"vw":6.071515},{"c":6.035,"h":6.06,"l":6.035,"n":200,"o":6.055,"t":"2026-10-02T19:00:00Z","v":7697,"vw":6.042972},{"c":6.035,"h":6.05,"l":6.035,"n":333,"o":6.035,"t":"2026-10-02T19:15:00Z","v":16191,"vw":6.038657},{"c":6,"h":6.035,"l":6,"n":401,"o":6.035,"t":"2026-10-02T19:30:00Z","v":15988,"vw":6.020807},{"c":5.97,"h":6,"l":5.97,"n":1186,"o":6,"t":"2026-10-02T19:45:00Z","v":82527,"vw":5.983384},{"c":6,"h":6,"l":5.97,"n":15,"o":5.97,"t":"2026-10-02T20:00:00Z","v":114013,"vw":5.970037},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-05T12:45:00Z","v":150,"vw":6.03},{"c":5.98,"h":5.98,"l":5.98,"n":2,"o":5.98,"t":"2026-10-05T13:15:00Z","v":200,"vw":5.98},{"c":5.96,"h":6.03,"l":5.96,"n":116,"o":5.98,"t":"2026-10-05T13:30:00Z","v":12223,"vw":5.977867},{"c":5.99,"h":6,"l":5.97,"n":65,"o":5.97,"t":"2026-10-05T13:45:00Z","v":2053,"vw":5.985833},{"c":6.055,"h":6.06,"l":5.991,"n":171,"o":5.991,"t":"2026-10-05T14:00:00Z","v":7219,"vw":6.034229},{"c":6.04,"h":6.1,"l":6.03,"n":318,"o":6.055,"t":"2026-10-05T14:15:00Z","v":22912,"vw":6.057746},{"c":6.01,"h":6.03,"l":5.98,"n":234,"o":6.03,"t":"2026-10-05T14:30:00Z","v":16834,"vw":6.011615},{"c":6.01,"h":6.015,"l":6,"n":176,"o":6.015,"t":"2026-10-05T14:45:00Z","v":9655,"vw":6.00805},{"c":6.055,"h":6.055,"l":6,"n":563,"o":6.01,"t":"2026-10-05T15:00:00Z","v":59103,"vw":6.038695},{"c":6.08,"h":6.095,"l":6.06,"n":263,"o":6.06,"t":"2026-10-05T15:15:00Z","v":22443,"vw":6.084797},{"c":6.06,"h":6.095,"l":6.06,"n":223,"o":6.08,"t":"2026-10-05T15:30:00Z","v":12922,"vw":6.083176},{"c":6.04,"h":6.06,"l":6.03,"n":242,"o":6.06,"t":"2026-10-05T15:45:00Z","v":18445,"vw":6.047681},{"c":6.05,"h":6.055,"l":6.03,"n":261,"o":6.04,"t":"2026-10-05T16:00:00Z","v":13914,"vw":6.041255},{"c":6.075,"h":6.09,"l":6.055,"n":228,"o":6.055,"t":"2026-10-05T16:15:00Z","v":9365,"vw":6.070529},{"c":6.09,"h":6.09,"l":6.07,"n":101,"o":6.075,"t":"2026-10-05T16:30:00Z","v":4613,"vw":6.079818},{"c":6.1,"h":6.105,"l":6.09,"n":121,"o":6.09,"t":"2026-10-05T16:45:00Z","v":7295,"vw":6.098132},{"c":6.08,"h":6.1,"l":6.08,"n":267,"o":6.1,"t":"2026-10-05T17:00:00Z","v":14578,"vw":6.08899},{"c":6.065,"h":6.0899,"l":6.065,"n":225,"o":6.08,"t":"2026-10-05T17:15:00Z","v":16447,"vw":6.081269},{"c":6.08,"h":6.08,"l":6.05,"n":482,"o":6.06,"t":"2026-10-05T17:30:00Z","v":33839,"vw":6.062058},{"c":6.085,"h":6.09,"l":6.08,"n":178,"o":6.08,"t":"2026-10-05T17:45:00Z","v":7175,"vw":6.082726},{"c":6.065,"h":6.09,"l":6.065,"n":200,"o":6.085,"t":"2026-10-05T18:00:00Z","v":11303,"vw":6.080897},{"c":6.09,"h":6.09,"l":6.07,"n":263,"o":6.07,"t":"2026-10-05T18:15:00Z","v":19158,"vw":6.074973},{"c":6.09,"h":6.1,"l":6.09,"n":150,"o":6.1,"t":"2026-10-05T18:30:00Z","v":10444,"vw":6.095959},{"c":6.105,"h":6.105,"l":6.08,"n":314,"o":6.085,"t":"2026-10-05T18:45:00Z","v":18393,"vw":6.093559},{"c":6.115,"h":6.12,"l":6.105,"n":203,"o":6.105,"t":"2026-10-05T19:00:00Z","v":11958,"vw":6.109733},{"c":6.105,"h":6.115,"l":6.1,"n":295,"o":6.115,"t":"2026-10-05T19:15:00Z","v":15705,"vw":6.109596},{"c":6.105,"h":6.14,"l":6.095,"n":830,"o":6.11,"t":"2026-10-05T19:30:00Z","v":63593,"vw":6.112218},{"c":6.055,"h":6.115,"l":6.04,"n":1195,"o":6.11,"t":"2026-10-05T19:45:00Z","v":89760,"vw":6.071194},{"c":6.04,"h":6.04,"l":6.04,"n":14,"o":6.04,"t":"2026-10-05T20:00:00Z","v":88142,"vw":6.04},{"c":6.05,"h":6.17,"l":6.05,"n":30,"o":6.17,"t":"2026-10-06T08:45:00Z","v":1118,"vw":6.12082},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-06T11:00:00Z","v":200,"vw":6.08},{"c":6.02,"h":6.065,"l":6,"n":128,"o":6.05,"t":"2026-10-06T13:30:00Z","v":15197,"vw":6.043357},{"c":5.97,"h":5.99,"l":5.95,"n":366,"o":5.97,"t":"2026-10-06T13:45:00Z","v":34055,"vw":5.963472},{"c":6.005,"h":6.015,"l":5.98,"n":189,"o":5.98,"t":"2026-10-06T14:00:00Z","v":9388,"vw":5.994647},{"c":6,"h":6.01,"l":5.985,"n":194,"o":6,"t":"2026-10-06T14:15:00Z","v":10315,"vw":5.998311},{"c":6.03,"h":6.03,"l":6.005,"n":146,"o":6.01,"t":"2026-10-06T14:30:00Z","v":7038,"vw":6.018731},{"c":6.015,"h":6.03,"l":5.985,"n":418,"o":6.025,"t":"2026-10-06T14:45:00Z","v":23103,"vw":6.003293},{"c":6.07,"h":6.08,"l":6.02,"n":243,"o":6.02,"t":"2026-10-06T15:00:00Z","v":19138,"vw":6.048391},{"c":6.095,"h":6.095,"l":6.06,"n":299,"o":6.07,"t":"2026-10-06T15:15:00Z","v":26523,"vw":6.080674},{"c":6.1,"h":6.1075,"l":6.09,"n":186,"o":6.095,"t":"2026-10-06T15:30:00Z","v":20377,"vw":6.097041},{"c":6.115,"h":6.1174,"l":6.095,"n":161,"o":6.105,"t":"2026-10-06T15:45:00Z","v":14189,"vw":6.102979},{"c":6.11,"h":6.12,"l":6.1,"n":169,"o":6.1195,"t":"2026-10-06T16:00:00Z","v":11147,"vw":6.110728},{"c":6.085,"h":6.115,"l":6.08,"n":173,"o":6.11,"t":"2026-10-06T16:15:00Z","v":15673,"vw":6.104282},{"c":6.095,"h":6.13,"l":6.085,"n":234,"o":6.085,"t":"2026-10-06T16:30:00Z","v":21836,"vw":6.101818},{"c":6.1,"h":6.105,"l":6.095,"n":126,"o":6.1,"t":"2026-10-06T16:45:00Z","v":6851,"vw":6.098249},{"c":6.095,"h":6.1,"l":6.075,"n":352,"o":6.1,"t":"2026-10-06T17:00:00Z","v":19393,"vw":6.085474},{"c":6.085,"h":6.09,"l":6.08,"n":153,"o":6.09,"t":"2026-10-06T17:15:00Z","v":8846,"vw":6.083186},{"c":6.115,"h":6.1191,"l":6.085,"n":233,"o":6.085,"t":"2026-10-06T17:30:00Z","v":16807,"vw":6.097911},{"c":6.12,"h":6.12,"l":6.1101,"n":102,"o":6.115,"t":"2026-10-06T17:45:00Z","v":4492,"vw":6.117492},{"c":6.135,"h":6.135,"l":6.11,"n":175,"o":6.115,"t":"2026-10-06T18:00:00Z","v":11885,"vw":6.122752},{"c":6.125,"h":6.135,"l":6.12,"n":263,"o":6.135,"t":"2026-10-06T18:15:00Z","v":26460,"vw":6.129399},{"c":6.13,"h":6.13,"l":6.125,"n":127,"o":6.125,"t":"2026-10-06T18:30:00Z","v":7970,"vw":6.125416},{"c":6.1309,"h":6.14,"l":6.12,"n":161,"o":6.125,"t":"2026-10-06T18:45:00Z","v":13068,"vw":6.126317},{"c":6.125,"h":6.14,"l":6.12,"n":186,"o":6.14,"t":"2026-10-06T19:00:00Z","v":8704,"vw":6.130296},{"c":6.12,"h":6.13,"l":6.115,"n":320,"o":6.125,"t":"2026-10-06T19:15:00Z","v":20972,"vw":6.121432},{"c":6.12,"h":6.13,"l":6.11,"n":551,"o":6.12,"t":"2026-10-06T19:30:00Z","v":27728,"vw":6.116735},{"c":6.19,"h":6.19,"l":6.1,"n":1253,"o":6.115,"t":"2026-10-06T19:45:00Z","v":137237,"vw":6.143803},{"c":6.18,"h":6.18,"l":6.18,"n":13,"o":6.18,"t":"2026-10-06T20:00:00Z","v":65799,"vw":6.18},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-07T12:15:00Z","v":167,"vw":6.11},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-07T13:15:00Z","v":100,"vw":6.04},{"c":6.01,"h":6.105,"l":6.0001,"n":232,"o":6.08,"t":"2026-10-07T13:30:00Z","v":21760,"vw":6.041871},{"c":6.06,"h":6.06,"l":6.0046,"n":69,"o":6.02,"t":"2026-10-07T13:45:00Z","v":4726,"vw":6.034533},{"c":6.06,"h":6.075,"l":6.05,"n":174,"o":6.07,"t":"2026-10-07T14:00:00Z","v":10061,"vw":6.060473},{"c":6.06,"h":6.09,"l":6.06,"n":243,"o":6.065,"t":"2026-10-07T14:15:00Z","v":11532,"vw":6.077374},{"c":6.035,"h":6.08,"l":6.03,"n":181,"o":6.055,"t":"2026-10-07T14:30:00Z","v":9955,"vw":6.052697},{"c":6.055,"h":6.065,"l":6.02,"n":327,"o":6.025,"t":"2026-10-07T14:45:00Z","v":24300,"vw":6.033772},{"c":6.075,"h":6.08,"l":6.025,"n":382,"o":6.055,"t":"2026-10-07T15:00:00Z","v":24363,"vw":6.046903},{"c":6.06,"h":6.065,"l":6.06,"n":183,"o":6.065,"t":"2026-10-07T15:15:00Z","v":8803,"vw":6.063395},{"c":6.075,"h":6.0889,"l":6.06,"n":143,"o":6.06,"t":"2026-10-07T15:30:00Z","v":6215,"vw":6.070874},{"c":6.09,"h":6.09,"l":6.07,"n":128,"o":6.075,"t":"2026-10-07T15:45:00Z","v":5791,"vw":6.080215},{"c":6.075,"h":6.08,"l":6.065,"n":148,"o":6.08,"t":"2026-10-07T16:00:00Z","v":6991,"vw":6.073572},{"c":6.085,"h":6.09,"l":6.071322,"n":166,"o":6.0788,"t":"2026-10-07T16:15:00Z","v":6362,"vw":6.086995},{"c":6.115,"h":6.12,"l":6.085,"n":137,"o":6.085,"t":"2026-10-07T16:30:00Z","v":10323,"vw":6.099577},{"c":6.125,"h":6.135,"l":6.12,"n":268,"o":6.12,"t":"2026-10-07T16:45:00Z","v":13587,"vw":6.124691},{"c":6.135,"h":6.135,"l":6.12,"n":175,"o":6.13,"t":"2026-10-07T17:00:00Z","v":6660,"vw":6.127119},{"c":6.12,"h":6.135,"l":6.12,"n":121,"o":6.135,"t":"2026-10-07T17:15:00Z","v":4107,"vw":6.130973},{"c":6.125,"h":6.125,"l":6.105,"n":216,"o":6.12,"t":"2026-10-07T17:30:00Z","v":8892,"vw":6.113218},{"c":6.12,"h":6.125,"l":6.12,"n":161,"o":6.12,"t":"2026-10-07T17:45:00Z","v":7246,"vw":6.120926},{"c":6.115,"h":6.12,"l":6.11,"n":59,"o":6.115,"t":"2026-10-07T18:00:00Z","v":1510,"vw":6.115417},{"c":6.125,"h":6.13,"l":6.115,"n":143,"o":6.115,"t":"2026-10-07T18:15:00Z","v":9911,"vw":6.120397},{"c":6.115,"h":6.125,"l":6.1,"n":182,"o":6.125,"t":"2026-10-07T18:30:00Z","v":10526,"vw":6.109727},{"c":6.09,"h":6.115,"l":6.09,"n":144,"o":6.115,"t":"2026-10-07T18:45:00Z","v":9731,"vw":6.107018},{"c":6.0999,"h":6.0999,"l":6.085,"n":184,"o":6.09,"t":"2026-10-07T19:00:00Z","v":8671,"vw":6.091689},{"c":6.08,"h":6.105,"l":6.08,"n":177,"o":6.1,"t":"2026-10-07T19:15:00Z","v":10069,"vw":6.091828},{"c":6.07,"h":6.085,"l":6.07,"n":96,"o":6.085,"t":"2026-10-07T19:30:00Z","v":5247,"vw":6.074465},{"c":6.07,"h":6.09,"l":6.06,"n":750,"o":6.06,"t":"2026-10-07T19:45:00Z","v":47287,"vw":6.072602},{"c":6.06,"h":6.06,"l":6.06,"n":14,"o":6.06,"t":"2026-10-07T20:00:00Z","v":57099,"vw":6.06},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-08T08:45:00Z","v":164,"vw":6.04},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-08T10:00:00Z","v":1400,"vw":6},{"c":6.05,"h":6.065,"l":6.02,"n":72,"o":6.02,"t":"2026-10-08T13:30:00Z","v":10026,"vw":6.038328},{"c":6.07,"h":6.07,"l":6.04,"n":51,"o":6.0667,"t":"2026-10-08T13:45:00Z","v":3316,"vw":6.052779},{"c":6.07,"h":6.0899,"l":6.07,"n":27,"o":6.0899,"t":"2026-10-08T14:00:00Z","v":2527,"vw":6.082172},{"c":6.0676,"h":6.0715,"l":6.06,"n":88,"o":6.07,"t":"2026-10-08T14:15:00Z","v":3553,"vw":6.06591},{"c":6.075,"h":6.075,"l":6.06,"n":114,"o":6.06,"t":"2026-10-08T14:30:00Z","v":6676,"vw":6.066425},{"c":6.045,"h":6.08,"l":6.04,"n":294,"o":6.07,"t":"2026-10-08T14:45:00Z","v":30490,"vw":6.061011},{"c":5.995,"h":6.055,"l":5.995,"n":258,"o":6.045,"t":"2026-10-08T15:00:00Z","v":31527,"vw":6.034574},{"c":5.991,"h":5.995,"l":5.96,"n":246,"o":5.995,"t":"2026-10-08T15:15:00Z","v":16345,"vw":5.97196},{"c":5.99,"h":6,"l":5.985,"n":88,"o":5.99,"t":"2026-10-08T15:30:00Z","v":10276,"vw":5.997213},{"c":6.015,"h":6.0191,"l":6.01,"n":61,"o":6.01,"t":"2026-10-08T15:45:00Z","v":4023,"vw":6.01378},{"c":6.03,"h":6.04,"l":6.01,"n":194,"o":6.015,"t":"2026-10-08T16:00:00Z","v":10375,"vw":6.024664},{"c":6.03,"h":6.085,"l":6.03,"n":282,"o":6.03,"t":"2026-10-08T16:15:00Z","v":24440,"vw":6.049488},{"c":6.04,"h":6.04,"l":6.01,"n":169,"o":6.03,"t":"2026-10-08T16:30:00Z","v":11481,"vw":6.025453},{"c":6.05,"h":6.05,"l":6.015,"n":157,"o":6.035,"t":"2026-10-08T16:45:00Z","v":10400,"vw":6.030591},{"c":6.045,"h":6.045,"l":5.99,"n":221,"o":6.04,"t":"2026-10-08T17:00:00Z","v":15497,"vw":6.020764},{"c":6.04,"h":6.07,"l":6.035,"n":192,"o":6.042,"t":"2026-10-08T17:15:00Z","v":15440,"vw":6.054197},{"c":6.07,"h":6.07,"l":6.04,"n":163,"o":6.05,"t":"2026-10-08T17:30:00Z","v":8396,"vw":6.052517},{"c":6.08,"h":6.08,"l":6.045,"n":129,"o":6.06,"t":"2026-10-08T17:45:00Z","v":9762,"vw":6.059757},{"c":6.11,"h":6.12,"l":6.0789,"n":150,"o":6.08,"t":"2026-10-08T18:00:00Z","v":9885,"vw":6.098916},{"c":6.075,"h":6.11,"l":6.07,"n":230,"o":6.11,"t":"2026-10-08T18:15:00Z","v":22304,"vw":6.089162},{"c":6.065,"h":6.075,"l":6.06,"n":154,"o":6.075,"t":"2026-10-08T18:30:00Z","v":10931,"vw":6.066792},{"c":6.075,"h":6.075,"l":6.06,"n":177,"o":6.065,"t":"2026-10-08T18:45:00Z","v":9990,"vw":6.065249},{"c":6.085,"h":6.09,"l":6.07,"n":157,"o":6.075,"t":"2026-10-08T19:00:00Z","v":11630,"vw":6.083158},{"c":6.095,"h":6.1,"l":6.075,"n":302,"o":6.08,"t":"2026-10-08T19:15:00Z","v":20934,"vw":6.092631},{"c":6.085,"h":6.13,"l":6.085,"n":412,"o":6.0901,"t":"2026-10-08T19:30:00Z","v":35720,"vw":6.103632},{"c":6.105,"h":6.125,"l":6.09,"n":884,"o":6.09,"t":"2026-10-08T19:45:00Z","v":83513,"vw":6.105483},{"c":6.09,"h":6.09,"l":6.09,"n":15,"o":6.09,"t":"2026-10-08T20:00:00Z","v":367848,"vw":6.09},{"c":6.11,"h":6.11,"l":6.11,"n":3,"o":6.11,"t":"2026-10-08T20:15:00Z","v":1002,"vw":6.11},{"c":6.095,"h":6.1,"l":6.045,"n":136,"o":6.09,"t":"2026-10-09T13:30:00Z","v":19697,"vw":6.080615},{"c":6.11,"h":6.11,"l":6.09,"n":73,"o":6.095,"t":"2026-10-09T13:45:00Z","v":5218,"vw":6.103888},{"c":6.085,"h":6.12,"l":6.085,"n":90,"o":6.115,"t":"2026-10-09T14:00:00Z","v":7070,"vw":6.110219},{"c":6.08,"h":6.09,"l":6.0712,"n":43,"o":6.085,"t":"2026-10-09T14:15:00Z","v":5963,"vw":6.081848},{"c":6.07,"h":6.08,"l":6.065,"n":110,"o":6.07,"t":"2026-10-09T14:30:00Z","v":8257,"vw":6.072525},{"c":6.045,"h":6.0686,"l":6.04,"n":122,"o":6.06,"t":"2026-10-09T14:45:00Z","v":7984,"vw":6.051334},{"c":6.0223,"h":6.045,"l":6.01,"n":248,"o":6.04,"t":"2026-10-09T15:00:00Z","v":19678,"vw":6.019261},{"c":6.01,"h":6.03,"l":6.01,"n":130,"o":6.03,"t":"2026-10-09T15:15:00Z","v":8975,"vw":6.022745},{"c":5.99,"h":6.015,"l":5.99,"n":275,"o":6.01,"t":"2026-10-09T15:30:00Z","v":22225,"vw":6.001598},{"c":5.945,"h":5.975,"l":5.94,"n":264,"o":5.975,"t":"2026-10-09T15:45:00Z","v":18207,"vw":5.96505},{"c":5.9741,"h":5.975,"l":5.93,"n":290,"o":5.94,"t":"2026-10-09T16:00:00Z","v":24146,"vw":5.950954},{"c":5.97,"h":5.97,"l":5.96,"n":39,"o":5.97,"t":"2026-10-09T16:15:00Z","v":2528,"vw":5.969058},{"c":5.96,"h":5.97,"l":5.95,"n":142,"o":5.97,"t":"2026-10-09T16:30:00Z","v":7417,"vw":5.966099},{"c":5.96,"h":5.965,"l":5.95,"n":134,"o":5.96,"t":"2026-10-09T16:45:00Z","v":9027,"vw":5.957101},{"c":5.94,"h":5.965,"l":5.94,"n":226,"o":5.96,"t":"2026-10-09T17:00:00Z","v":18648,"vw":5.948805},{"c":5.965,"h":5.965,"l":5.94,"n":223,"o":5.945,"t":"2026-10-09T17:15:00Z","v":20157,"vw":5.947023},{"c":5.93,"h":5.96,"l":5.93,"n":175,"o":5.96,"t":"2026-10-09T17:30:00Z","v":8395,"vw":5.938368},{"c":5.94,"h":5.94,"l":5.93,"n":180,"o":5.935,"t":"2026-10-09T17:45:00Z","v":9276,"vw":5.933582},{"c":5.93,"h":5.945,"l":5.93,"n":171,"o":5.935,"t":"2026-10-09T18:00:00Z","v":9136,"vw":5.936993},{"c":5.93,"h":5.935,"l":5.921,"n":124,"o":5.925,"t":"2026-10-09T18:15:00Z","v":6406,"vw":5.928295},{"c":5.905,"h":5.935,"l":5.905,"n":259,"o":5.935,"t":"2026-10-09T18:30:00Z","v":17392,"vw":5.917215},{"c":5.915,"h":5.915,"l":5.905,"n":268,"o":5.905,"t":"2026-10-09T18:45:00Z","v":16633,"vw":5.908078},{"c":5.91,"h":5.915,"l":5.905,"n":119,"o":5.915,"t":"2026-10-09T19:00:00Z","v":6067,"vw":5.910563},{"c":5.915,"h":5.92,"l":5.905,"n":110,"o":5.905,"t":"2026-10-09T19:15:00Z","v":6815,"vw":5.910512},{"c":5.9099,"h":5.92,"l":5.905,"n":248,"o":5.915,"t":"2026-10-09T19:30:00Z","v":13038,"vw":5.911037},{"c":5.945,"h":5.95,"l":5.905,"n":963,"o":5.905,"t":"2026-10-09T19:45:00Z","v":86385,"vw":5.92868},{"c":5.93,"h":5.93,"l":5.93,"n":13,"o":5.93,"t":"2026-10-09T20:00:00Z","v":113892,"vw":5.93},{"c":5.9301,"h":5.9301,"l":5.93,"n":6,"o":5.93,"t":"2026-10-12T10:45:00Z","v":1000,"vw":5.93005},{"c":5.91,"h":5.94,"l":5.89,"n":102,"o":5.92,"t":"2026-10-12T13:30:00Z","v":9807,"vw":5.913375},{"c":5.83,"h":5.9013,"l":5.83,"n":207,"o":5.9013,"t":"2026-10-12T13:45:00Z","v":14888,"vw":5.871952},{"c":5.89,"h":5.89,"l":5.83,"n":281,"o":5.83,"t":"2026-10-12T14:00:00Z","v":17355,"vw":5.859107},{"c":5.9199,"h":5.92,"l":5.89,"n":148,"o":5.89,"t":"2026-10-12T14:15:00Z","v":10166,"vw":5.907505},{"c":5.9,"h":5.925,"l":5.9,"n":144,"o":5.915,"t":"2026-10-12T14:30:00Z","v":19073,"vw":5.913504},{"c":5.925,"h":5.925,"l":5.915,"n":119,"o":5.915,"t":"2026-10-12T14:45:00Z","v":11369,"vw":5.923674},{"c":5.92,"h":5.94,"l":5.91,"n":342,"o":5.925,"t":"2026-10-12T15:00:00Z","v":33787,"vw":5.930431},{"c":5.92,"h":5.93,"l":5.91,"n":222,"o":5.92,"t":"2026-10-12T15:15:00Z","v":18265,"vw":5.921053},{"c":5.93,"h":5.945,"l":5.93,"n":113,"o":5.93,"t":"2026-10-12T15:30:00Z","v":5850,"vw":5.934337},{"c":5.92,"h":5.935,"l":5.92,"n":140,"o":5.925,"t":"2026-10-12T15:45:00Z","v":8242,"vw":5.929644},{"c":5.92,"h":5.925,"l":5.92,"n":10,"o":5.925,"t":"2026-10-12T16:00:00Z","v":406,"vw":5.921667},{"c":5.88,"h":5.925,"l":5.88,"n":213,"o":5.925,"t":"2026-10-12T16:15:00Z","v":15847,"vw":5.906239},{"c":5.895,"h":5.895,"l":5.88,"n":73,"o":5.88,"t":"2026-10-12T16:30:00Z","v":4825,"vw":5.891202},{"c":5.8999,"h":5.9,"l":5.88,"n":305,"o":5.895,"t":"2026-10-12T16:45:00Z","v":14898,"vw":5.890429},{"c":5.895,"h":5.895,"l":5.89,"n":18,"o":5.895,"t":"2026-10-12T17:00:00Z","v":1168,"vw":5.893267},{"c":5.91,"h":5.915,"l":5.89,"n":282,"o":5.8995,"t":"2026-10-12T17:15:00Z","v":27423,"vw":5.900814},{"c":5.89,"h":5.91,"l":5.89,"n":67,"o":5.91,"t":"2026-10-12T17:30:00Z","v":4952,"vw":5.898142},{"c":5.89,"h":5.9,"l":5.885,"n":129,"o":5.89,"t":"2026-10-12T17:45:00Z","v":12280,"vw":5.890339},{"c":5.875,"h":5.89,"l":5.875,"n":53,"o":5.885,"t":"2026-10-12T18:00:00Z","v":3000,"vw":5.881758},{"c":5.88,"h":5.885,"l":5.8712,"n":288,"o":5.88,"t":"2026-10-12T18:15:00Z","v":20470,"vw":5.87963},{"c":5.88,"h":5.8886,"l":5.88,"n":118,"o":5.88,"t":"2026-10-12T18:30:00Z","v":7758,"vw":5.880162},{"c":5.905,"h":5.91,"l":5.88,"n":130,"o":5.885,"t":"2026-10-12T18:45:00Z","v":12367,"vw":5.894362},{"c":5.89,"h":5.905,"l":5.89,"n":246,"o":5.905,"t":"2026-10-12T19:00:00Z","v":16922,"vw":5.898083},{"c":5.875,"h":5.89,"l":5.875,"n":326,"o":5.89,"t":"2026-10-12T19:15:00Z","v":17545,"vw":5.88394},{"c":5.885,"h":5.89,"l":5.87,"n":244,"o":5.88,"t":"2026-10-12T19:30:00Z","v":21449,"vw":5.880262},{"c":5.84,"h":5.89,"l":5.84,"n":1444,"o":5.89,"t":"2026-10-12T19:45:00Z","v":138261,"vw":5.849294},{"c":5.82,"h":5.82,"l":5.82,"n":23,"o":5.82,"t":"2026-10-12T20:00:00Z","v":93066,"vw":5.82},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-12T21:15:00Z","v":500,"vw":5.82},{"c":5.9,"h":5.9312,"l":5.885,"n":162,"o":5.89,"t":"2026-10-13T13:30:00Z","v":18799,"vw":5.906283},{"c":5.86,"h":5.925,"l":5.86,"n":117,"o":5.9,"t":"2026-10-13T13:45:00Z","v":14559,"vw":5.907785},{"c":5.83,"h":5.84,"l":5.825,"n":84,"o":5.84,"t":"2026-10-13T14:00:00Z","v":5509,"vw":5.830834},{"c":5.85,"h":5.85,"l":5.825,"n":123,"o":5.83,"t":"2026-10-13T14:15:00Z","v":9020,"vw":5.836856},{"c":5.865,"h":5.8699,"l":5.845,"n":58,"o":5.845,"t":"2026-10-13T14:30:00Z","v":4419,"vw":5.854372},{"c":5.845,"h":5.86,"l":5.84,"n":164,"o":5.86,"t":"2026-10-13T14:45:00Z","v":16182,"vw":5.843302},{"c":5.85,"h":5.85,"l":5.835,"n":258,"o":5.845,"t":"2026-10-13T15:00:00Z","v":16740,"vw":5.842608},{"c":5.855,"h":5.88,"l":5.85,"n":143,"o":5.85,"t":"2026-10-13T15:15:00Z","v":15131,"vw":5.862304},{"c":5.82,"h":5.85,"l":5.815,"n":205,"o":5.85,"t":"2026-10-13T15:30:00Z","v":19722,"vw":5.829321},{"c":5.8101,"h":5.83,"l":5.8,"n":142,"o":5.815,"t":"2026-10-13T15:45:00Z","v":15974,"vw":5.809237},{"c":5.8,"h":5.815,"l":5.8,"n":118,"o":5.815,"t":"2026-10-13T16:00:00Z","v":6198,"vw":5.80735},{"c":5.785,"h":5.805,"l":5.77,"n":259,"o":5.8,"t":"2026-10-13T16:15:00Z","v":17672,"vw":5.784429},{"c":5.805,"h":5.805,"l":5.7805,"n":82,"o":5.785,"t":"2026-10-13T16:30:00Z","v":7163,"vw":5.79366},{"c":5.82,"h":5.825,"l":5.8,"n":180,"o":5.8,"t":"2026-10-13T16:45:00Z","v":15512,"vw":5.810239},{"c":5.815,"h":5.815,"l":5.8,"n":143,"o":5.81,"t":"2026-10-13T17:00:00Z","v":12195,"vw":5.809667},{"c":5.83,"h":5.83,"l":5.81,"n":132,"o":5.815,"t":"2026-10-13T17:15:00Z","v":8684,"vw":5.818856},{"c":5.835,"h":5.84,"l":5.82,"n":43,"o":5.8349,"t":"2026-10-13T17:30:00Z","v":2732,"vw":5.833643},{"c":5.81,"h":5.83,"l":5.81,"n":110,"o":5.83,"t":"2026-10-13T17:45:00Z","v":8194,"vw":5.823457},{"c":5.845,"h":5.85,"l":5.815,"n":184,"o":5.815,"t":"2026-10-13T18:00:00Z","v":7827,"vw":5.837835},{"c":5.835,"h":5.845,"l":5.83,"n":166,"o":5.845,"t":"2026-10-13T18:15:00Z","v":21525,"vw":5.841439},{"c":5.835,"h":5.835,"l":5.82,"n":215,"o":5.835,"t":"2026-10-13T18:30:00Z","v":16060,"vw":5.826896},{"c":5.815,"h":5.83,"l":5.81,"n":192,"o":5.83,"t":"2026-10-13T18:45:00Z","v":13654,"vw":5.820849},{"c":5.81,"h":5.83,"l":5.8,"n":283,"o":5.815,"t":"2026-10-13T19:00:00Z","v":29345,"vw":5.817654},{"c":5.815,"h":5.815,"l":5.8,"n":252,"o":5.81,"t":"2026-10-13T19:15:00Z","v":22249,"vw":5.807666},{"c":5.825,"h":5.84,"l":5.81,"n":488,"o":5.815,"t":"2026-10-13T19:30:00Z","v":42019,"vw":5.825896},{"c":5.815,"h":5.84,"l":5.81,"n":1010,"o":5.825,"t":"2026-10-13T19:45:00Z","v":72925,"vw":5.828094},{"c":5.82,"h":5.82,"l":5.82,"n":23,"o":5.82,"t":"2026-10-13T20:00:00Z","v":61439,"vw":5.82},{"c":5.705,"h":5.8,"l":5.7,"n":49,"o":5.75,"t":"2026-10-14T13:30:00Z","v":8674,"vw":5.749376},{"c":5.695,"h":5.71,"l":5.68,"n":347,"o":5.71,"t":"2026-10-14T13:45:00Z","v":39360,"vw":5.69406},{"c":5.66,"h":5.715,"l":5.65,"n":321,"o":5.695,"t":"2026-10-14T14:00:00Z","v":30848,"vw":5.693591},{"c":5.69,"h":5.69,"l":5.66,"n":76,"o":5.6677,"t":"2026-10-14T14:15:00Z","v":4315,"vw":5.674362},{"c":5.68,"h":5.69,"l":5.67,"n":170,"o":5.69,"t":"2026-10-14T14:30:00Z","v":12941,"vw":5.676899},{"c":5.64,"h":5.6886,"l":5.64,"n":223,"o":5.68,"t":"2026-10-14T14:45:00Z","v":20351,"vw":5.66332},{"c":5.64,"h":5.64,"l":5.62,"n":176,"o":5.64,"t":"2026-10-14T15:00:00Z","v":12194,"vw":5.632204},{"c":5.665,"h":5.675,"l":5.64,"n":199,"o":5.64,"t":"2026-10-14T15:15:00Z","v":22973,"vw":5.664311},{"c":5.66,"h":5.675,"l":5.65,"n":159,"o":5.66,"t":"2026-10-14T15:30:00Z","v":12798,"vw":5.661725},{"c":5.635,"h":5.655,"l":5.635,"n":203,"o":5.655,"t":"2026-10-14T15:45:00Z","v":14779,"vw":5.647131},{"c":5.64,"h":5.655,"l":5.625,"n":191,"o":5.63,"t":"2026-10-14T16:00:00Z","v":12197,"vw":5.639392},{"c":5.64,"h":5.64,"l":5.63,"n":236,"o":5.64,"t":"2026-10-14T16:15:00Z","v":21714,"vw":5.635605},{"c":5.645,"h":5.655,"l":5.64,"n":96,"o":5.645,"t":"2026-10-14T16:30:00Z","v":4348,"vw":5.647011},{"c":5.61,"h":5.65,"l":5.61,"n":195,"o":5.6414,"t":"2026-10-14T16:45:00Z","v":34602,"vw":5.623966},{"c":5.625,"h":5.645,"l":5.61,"n":302,"o":5.615,"t":"2026-10-14T17:00:00Z","v":48997,"vw":5.614691},{"c":5.63,"h":5.64,"l":5.625,"n":129,"o":5.625,"t":"2026-10-14T17:15:00Z","v":5461,"vw":5.637145},{"c":5.62,"h":5.64,"l":5.62,"n":176,"o":5.64,"t":"2026-10-14T17:30:00Z","v":19253,"vw":5.630058},{"c":5.62,"h":5.63,"l":5.61,"n":187,"o":5.61,"t":"2026-10-14T17:45:00Z","v":13316,"vw":5.617009},{"c":5.615,"h":5.625,"l":5.59,"n":251,"o":5.62,"t":"2026-10-14T18:00:00Z","v":24529,"vw":5.606936},{"c":5.62,"h":5.63,"l":5.61,"n":154,"o":5.62,"t":"2026-10-14T18:15:00Z","v":8161,"vw":5.621238},{"c":5.62,"h":5.63,"l":5.62,"n":146,"o":5.625,"t":"2026-10-14T18:30:00Z","v":15493,"vw":5.623823},{"c":5.64,"h":5.64,"l":5.62,"n":234,"o":5.625,"t":"2026-10-14T18:45:00Z","v":20848,"vw":5.627946},{"c":5.645,"h":5.65,"l":5.64,"n":84,"o":5.645,"t":"2026-10-14T19:00:00Z","v":10027,"vw":5.644894},{"c":5.645,"h":5.675,"l":5.645,"n":329,"o":5.645,"t":"2026-10-14T19:15:00Z","v":23468,"vw":5.661459},{"c":5.665,"h":5.67,"l":5.65,"n":248,"o":5.65,"t":"2026-10-14T19:30:00Z","v":21226,"vw":5.657173},{"c":5.7,"h":5.7,"l":5.65,"n":1057,"o":5.665,"t":"2026-10-14T19:45:00Z","v":83022,"vw":5.673088},{"c":5.69,"h":5.69,"l":5.69,"n":22,"o":5.69,"t":"2026-10-14T20:00:00Z","v":95395,"vw":5.69},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-14T22:30:00Z","v":500,"vw":5.6},{"c":5.6113,"h":5.6113,"l":5.6113,"n":1,"o":5.6113,"t":"2026-10-14T23:00:00Z","v":174,"vw":5.6113},{"c":5.6921,"h":5.6921,"l":5.6921,"n":1,"o":5.6921,"t":"2026-10-15T11:45:00Z","v":129,"vw":5.6921},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-15T12:30:00Z","v":108,"vw":5.67},{"c":5.73,"h":5.755,"l":5.695,"n":142,"o":5.7,"t":"2026-10-15T13:30:00Z","v":20091,"vw":5.717332},{"c":5.71,"h":5.74,"l":5.7,"n":123,"o":5.71,"t":"2026-10-15T13:45:00Z","v":11976,"vw":5.721334},{"c":5.755,"h":5.765,"l":5.7,"n":290,"o":5.7,"t":"2026-10-15T14:00:00Z","v":23419,"vw":5.733449},{"c":5.71,"h":5.755,"l":5.71,"n":199,"o":5.755,"t":"2026-10-15T14:15:00Z","v":14829,"vw":5.7301},{"c":5.77,"h":5.775,"l":5.71,"n":199,"o":5.71,"t":"2026-10-15T14:30:00Z","v":15546,"vw":5.743224},{"c":5.765,"h":5.77,"l":5.75,"n":208,"o":5.76,"t":"2026-10-15T14:45:00Z","v":24461,"vw":5.759622},{"c":5.785,"h":5.79,"l":5.765,"n":214,"o":5.77,"t":"2026-10-15T15:00:00Z","v":16438,"vw":5.778205},{"c":5.775,"h":5.7898,"l":5.77,"n":177,"o":5.78,"t":"2026-10-15T15:15:00Z","v":12280,"vw":5.777458},{"c":5.76,"h":5.78,"l":5.76,"n":145,"o":5.775,"t":"2026-10-15T15:30:00Z","v":10564,"vw":5.767113},{"c":5.785,"h":5.785,"l":5.755,"n":121,"o":5.755,"t":"2026-10-15T15:45:00Z","v":13783,"vw":5.766701},{"c":5.765,"h":5.78,"l":5.76,"n":147,"o":5.78,"t":"2026-10-15T16:00:00Z","v":16440,"vw":5.767091},{"c":5.755,"h":5.775,"l":5.745,"n":213,"o":5.765,"t":"2026-10-15T16:15:00Z","v":19528,"vw":5.757206},{"c":5.765,"h":5.78,"l":5.751308,"n":117,"o":5.755,"t":"2026-10-15T16:30:00Z","v":12237,"vw":5.76428},{"c":5.7711,"h":5.775,"l":5.765,"n":70,"o":5.765,"t":"2026-10-15T16:45:00Z","v":7941,"vw":5.769506},{"c":5.78,"h":5.78,"l":5.7739,"n":99,"o":5.775,"t":"2026-10-15T17:00:00Z","v":8337,"vw":5.776591},{"c":5.77,"h":5.7858,"l":5.765,"n":136,"o":5.775,"t":"2026-10-15T17:15:00Z","v":8534,"vw":5.777151},{"c":5.7701,"h":5.78,"l":5.77,"n":74,"o":5.7752,"t":"2026-10-15T17:30:00Z","v":7451,"vw":5.772994},{"c":5.79,"h":5.79,"l":5.7711,"n":106,"o":5.7711,"t":"2026-10-15T17:45:00Z","v":14410,"vw":5.782833},{"c":5.765,"h":5.79,"l":5.765,"n":197,"o":5.79,"t":"2026-10-15T18:00:00Z","v":12586,"vw":5.781146},{"c":5.78,"h":5.78,"l":5.77,"n":73,"o":5.77,"t":"2026-10-15T18:15:00Z","v":5459,"vw":5.772089},{"c":5.805,"h":5.805,"l":5.77,"n":189,"o":5.775,"t":"2026-10-15T18:30:00Z","v":35024,"vw":5.788852},{"c":5.815,"h":5.82,"l":5.805,"n":198,"o":5.805,"t":"2026-10-15T18:45:00Z","v":10614,"vw":5.811145},{"c":5.81,"h":5.815,"l":5.8,"n":252,"o":5.815,"t":"2026-10-15T19:00:00Z","v":13653,"vw":5.80986},{"c":5.805,"h":5.82,"l":5.805,"n":226,"o":5.81,"t":"2026-10-15T19:15:00Z","v":10366,"vw":5.810679},{"c":5.785,"h":5.81,"l":5.775,"n":382,"o":5.805,"t":"2026-10-15T19:30:00Z","v":22591,"vw":5.78843},{"c":5.77,"h":5.81,"l":5.77,"n":938,"o":5.79,"t":"2026-10-15T19:45:00Z","v":72150,"vw":5.790979},{"c":5.77,"h":5.77,"l":5.77,"n":11,"o":5.77,"t":"2026-10-15T20:00:00Z","v":56999,"vw":5.77},{"c":5.76,"h":5.76,"l":5.76,"n":4,"o":5.76,"t":"2026-10-16T11:00:00Z","v":1191,"vw":5.76},{"c":5.92,"h":5.92,"l":5.85,"n":10,"o":5.85,"t":"2026-10-16T12:15:00Z","v":871,"vw":5.902644},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-16T12:45:00Z","v":250,"vw":5.81},{"c":5.8,"h":5.84,"l":5.8,"n":118,"o":5.84,"t":"2026-10-16T13:30:00Z","v":24329,"vw":5.827445},{"c":5.81,"h":5.83,"l":5.8,"n":75,"o":5.8001,"t":"2026-10-16T13:45:00Z","v":7252,"vw":5.811127},{"c":5.75,"h":5.805,"l":5.75,"n":71,"o":5.805,"t":"2026-10-16T14:00:00Z","v":10156,"vw":5.781392},{"c":5.75,"h":5.77,"l":5.74,"n":179,"o":5.75,"t":"2026-10-16T14:15:00Z","v":23583,"vw":5.756114},{"c":5.74,"h":5.765,"l":5.74,"n":87,"o":5.75,"t":"2026-10-16T14:30:00Z","v":4198,"vw":5.756459},{"c":5.71,"h":5.75,"l":5.71,"n":133,"o":5.75,"t":"2026-10-16T14:45:00Z","v":6772,"vw":5.727479},{"c":5.7,"h":5.715,"l":5.685,"n":430,"o":5.71,"t":"2026-10-16T15:00:00Z","v":31536,"vw":5.706681},{"c":5.7,"h":5.71,"l":5.69,"n":199,"o":5.7,"t":"2026-10-16T15:15:00Z","v":8678,"vw":5.702591},{"c":5.705,"h":5.705,"l":5.698,"n":183,"o":5.7,"t":"2026-10-16T15:30:00Z","v":7599,"vw":5.700303},{"c":5.66,"h":5.715,"l":5.66,"n":288,"o":5.705,"t":"2026-10-16T15:45:00Z","v":22128,"vw":5.694409},{"c":5.665,"h":5.665,"l":5.65,"n":105,"o":5.66,"t":"2026-10-16T16:00:00Z","v":3260,"vw":5.656837},{"c":5.69,"h":5.695,"l":5.655,"n":256,"o":5.67,"t":"2026-10-16T16:15:00Z","v":16710,"vw":5.679844},{"c":5.66,"h":5.685,"l":5.66,"n":192,"o":5.685,"t":"2026-10-16T16:30:00Z","v":11845,"vw":5.67149},{"c":5.6558,"h":5.6671,"l":5.64,"n":219,"o":5.665,"t":"2026-10-16T16:45:00Z","v":15855,"vw":5.654498},{"c":5.63,"h":5.65,"l":5.63,"n":162,"o":5.65,"t":"2026-10-16T17:00:00Z","v":5390,"vw":5.644182},{"c":5.62,"h":5.63,"l":5.62,"n":92,"o":5.63,"t":"2026-10-16T17:15:00Z","v":4729,"vw":5.62651},{"c":5.635,"h":5.6389,"l":5.61,"n":168,"o":5.62,"t":"2026-10-16T17:30:00Z","v":13528,"vw":5.621821},{"c":5.605,"h":5.63,"l":5.605,"n":96,"o":5.63,"t":"2026-10-16T17:45:00Z","v":7394,"vw":5.613353},{"c":5.635,"h":5.635,"l":5.6,"n":295,"o":5.6,"t":"2026-10-16T18:00:00Z","v":29049,"vw":5.616158},{"c":5.6409,"h":5.6488,"l":5.6399,"n":133,"o":5.6399,"t":"2026-10-16T18:15:00Z","v":7762,"vw":5.641031},{"c":5.64,"h":5.645,"l":5.6301,"n":186,"o":5.64,"t":"2026-10-16T18:30:00Z","v":7366,"vw":5.637413},{"c":5.625,"h":5.64,"l":5.625,"n":143,"o":5.635,"t":"2026-10-16T18:45:00Z","v":6351,"vw":5.633376},{"c":5.625,"h":5.635,"l":5.625,"n":251,"o":5.625,"t":"2026-10-16T19:00:00Z","v":12175,"vw":5.626678},{"c":5.635,"h":5.645,"l":5.62,"n":289,"o":5.62,"t":"2026-10-16T19:15:00Z","v":13214,"vw":5.629651},{"c":5.605,"h":5.6385,"l":5.605,"n":263,"o":5.635,"t":"2026-10-16T19:30:00Z","v":14564,"vw":5.622729},{"c":5.655,"h":5.675,"l":5.6,"n":1142,"o":5.6,"t":"2026-10-16T19:45:00Z","v":93476,"vw":5.646205},{"c":5.65,"h":5.65,"l":5.64,"n":24,"o":5.65,"t":"2026-10-16T20:00:00Z","v":75819,"vw":5.649977},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-16T20:15:00Z","v":300,"vw":5.65},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-16T21:45:00Z","v":150,"vw":5.6},{"c":5.6,"h":5.61,"l":5.59,"n":8,"o":5.61,"t":"2026-10-16T22:00:00Z","v":10201,"vw":5.60155},{"c":5.68,"h":5.69,"l":5.65,"n":34,"o":5.65,"t":"2026-10-19T11:45:00Z","v":3716,"vw":5.664656},{"c":5.62,"h":5.65,"l":5.615,"n":160,"o":5.64,"t":"2026-10-19T13:30:00Z","v":19202,"vw":5.63988},{"c":5.62,"h":5.634,"l":5.615,"n":54,"o":5.63,"t":"2026-10-19T13:45:00Z","v":2547,"vw":5.628518},{"c":5.6,"h":5.61,"l":5.59,"n":316,"o":5.61,"t":"2026-10-19T14:00:00Z","v":27736,"vw":5.597405},{"c":5.595,"h":5.605,"l":5.59,"n":146,"o":5.605,"t":"2026-10-19T14:15:00Z","v":8874,"vw":5.599794},{"c":5.58,"h":5.605,"l":5.57,"n":167,"o":5.6,"t":"2026-10-19T14:30:00Z","v":9056,"vw":5.589796},{"c":5.565,"h":5.585,"l":5.56,"n":118,"o":5.585,"t":"2026-10-19T14:45:00Z","v":5681,"vw":5.572676},{"c":5.62,"h":5.62,"l":5.57,"n":224,"o":5.57,"t":"2026-10-19T15:00:00Z","v":16055,"vw":5.588929},{"c":5.645,"h":5.65,"l":5.6112,"n":181,"o":5.615,"t":"2026-10-19T15:15:00Z","v":8273,"vw":5.626847},{"c":5.66,"h":5.665,"l":5.645,"n":157,"o":5.645,"t":"2026-10-19T15:30:00Z","v":10220,"vw":5.657627},{"c":5.65,"h":5.67,"l":5.64,"n":144,"o":5.67,"t":"2026-10-19T15:45:00Z","v":8096,"vw":5.652369},{"c":5.62,"h":5.64,"l":5.62,"n":43,"o":5.64,"t":"2026-10-19T16:00:00Z","v":1649,"vw":5.627795},{"c":5.57,"h":5.63,"l":5.57,"n":204,"o":5.63,"t":"2026-10-19T16:15:00Z","v":16959,"vw":5.596999},{"c":5.565,"h":5.57,"l":5.55,"n":114,"o":5.56,"t":"2026-10-19T16:30:00Z","v":7595,"vw":5.563212},{"c":5.575,"h":5.575,"l":5.55,"n":215,"o":5.565,"t":"2026-10-19T16:45:00Z","v":16110,"vw":5.561632},{"c":5.57,"h":5.575,"l":5.56,"n":251,"o":5.57,"t":"2026-10-19T17:00:00Z","v":15153,"vw":5.564149},{"c":5.585,"h":5.585,"l":5.575,"n":59,"o":5.575,"t":"2026-10-19T17:15:00Z","v":1608,"vw":5.581072},{"c":5.585,"h":5.59,"l":5.565,"n":188,"o":5.585,"t":"2026-10-19T17:30:00Z","v":9619,"vw":5.577356},{"c":5.58,"h":5.585,"l":5.57,"n":240,"o":5.58,"t":"2026-10-19T17:45:00Z","v":13066,"vw":5.578391},{"c":5.575,"h":5.585,"l":5.57,"n":93,"o":5.585,"t":"2026-10-19T18:00:00Z","v":6563,"vw":5.576387},{"c":5.575,"h":5.5799,"l":5.575,"n":108,"o":5.5755,"t":"2026-10-19T18:15:00Z","v":4322,"vw":5.575312},{"c":5.575,"h":5.58,"l":5.57,"n":79,"o":5.575,"t":"2026-10-19T18:30:00Z","v":5633,"vw":5.574133},{"c":5.575,"h":5.575,"l":5.56,"n":147,"o":5.57,"t":"2026-10-19T18:45:00Z","v":16026,"vw":5.569578},{"c":5.575,"h":5.58,"l":5.57,"n":88,"o":5.575,"t":"2026-10-19T19:00:00Z","v":8585,"vw":5.574774},{"c":5.565,"h":5.58,"l":5.56,"n":354,"o":5.575,"t":"2026-10-19T19:15:00Z","v":31133,"vw":5.570528},{"c":5.575,"h":5.578,"l":5.565,"n":335,"o":5.565,"t":"2026-10-19T19:30:00Z","v":15828,"vw":5.571499},{"c":5.56,"h":5.58,"l":5.55,"n":857,"o":5.58,"t":"2026-10-19T19:45:00Z","v":51236,"vw":5.562737},{"c":5.56,"h":5.56,"l":5.56,"n":13,"o":5.56,"t":"2026-10-19T20:00:00Z","v":70521,"vw":5.56},{"c":5.5394,"h":5.5394,"l":5.5394,"n":1,"o":5.5394,"t":"2026-10-20T11:00:00Z","v":915,"vw":5.5394},{"c":5.65,"h":5.6612,"l":5.56,"n":112,"o":5.56,"t":"2026-10-20T13:30:00Z","v":14333,"vw":5.633256},{"c":5.77,"h":5.77,"l":5.66,"n":191,"o":5.66,"t":"2026-10-20T13:45:00Z","v":24062,"vw":5.725957},{"c":5.685,"h":5.775,"l":5.685,"n":225,"o":5.77,"t":"2026-10-20T14:00:00Z","v":28871,"vw":5.708541},{"c":5.775,"h":5.79,"l":5.68,"n":293,"o":5.68,"t":"2026-10-20T14:15:00Z","v":47574,"vw":5.754666},{"c":5.8,"h":5.8,"l":5.7601,"n":397,"o":5.8,"t":"2026-10-20T14:30:00Z","v":104006,"vw":5.791189},{"c":5.75,"h":5.79,"l":5.745,"n":406,"o":5.79,"t":"2026-10-20T14:45:00Z","v":29596,"vw":5.767963},{"c":5.71,"h":5.75,"l":5.71,"n":250,"o":5.745,"t":"2026-10-20T15:00:00Z","v":18931,"vw":5.735983},{"c":5.72,"h":5.73,"l":5.715,"n":128,"o":5.72,"t":"2026-10-20T15:15:00Z","v":7710,"vw":5.72182},{"c":5.74,"h":5.74,"l":5.7,"n":265,"o":5.72,"t":"2026-10-20T15:30:00Z","v":17480,"vw":5.714775},{"c":5.72,"h":5.74,"l":5.72,"n":179,"o":5.74,"t":"2026-10-20T15:45:00Z","v":9084,"vw":5.738066},{"c":5.7,"h":5.72,"l":5.7,"n":106,"o":5.715,"t":"2026-10-20T16:00:00Z","v":8647,"vw":5.708598},{"c":5.7,"h":5.71,"l":5.69,"n":116,"o":5.71,"t":"2026-10-20T16:15:00Z","v":7117,"vw":5.696955},{"c":5.695,"h":5.7,"l":5.69,"n":112,"o":5.695,"t":"2026-10-20T16:30:00Z","v":9961,"vw":5.693215},{"c":5.63,"h":5.695,"l":5.63,"n":270,"o":5.695,"t":"2026-10-20T16:45:00Z","v":21127,"vw":5.677171},{"c":5.64,"h":5.65,"l":5.625,"n":237,"o":5.635,"t":"2026-10-20T17:00:00Z","v":19016,"vw":5.636912},{"c":5.615,"h":5.635,"l":5.6144,"n":254,"o":5.635,"t":"2026-10-20T17:15:00Z","v":20971,"vw":5.621718},{"c":5.635,"h":5.635,"l":5.615,"n":288,"o":5.62,"t":"2026-10-20T17:30:00Z","v":14315,"vw":5.627642},{"c":5.64,"h":5.64,"l":5.635,"n":28,"o":5.635,"t":"2026-10-20T17:45:00Z","v":1262,"vw":5.637055},{"c":5.635,"h":5.645,"l":5.62,"n":332,"o":5.635,"t":"2026-10-20T18:00:00Z","v":27653,"vw":5.634146},{"c":5.635,"h":5.64,"l":5.625,"n":398,"o":5.635,"t":"2026-10-20T18:15:00Z","v":34025,"vw":5.633007},{"c":5.615,"h":5.635,"l":5.605,"n":273,"o":5.635,"t":"2026-10-20T18:30:00Z","v":23288,"vw":5.617613},{"c":5.62,"h":5.625,"l":5.615,"n":227,"o":5.615,"t":"2026-10-20T18:45:00Z","v":9487,"vw":5.620274},{"c":5.612,"h":5.635,"l":5.612,"n":338,"o":5.615,"t":"2026-10-20T19:00:00Z","v":27953,"vw":5.623245},{"c":5.645,"h":5.645,"l":5.625,"n":124,"o":5.625,"t":"2026-10-20T19:15:00Z","v":10092,"vw":5.63616},{"c":5.635,"h":5.65,"l":5.63,"n":290,"o":5.6451,"t":"2026-10-20T19:30:00Z","v":22429,"vw":5.640707},{"c":5.64,"h":5.64,"l":5.6212,"n":996,"o":5.635,"t":"2026-10-20T19:45:00Z","v":69017,"vw":5.633353},{"c":5.63,"h":5.63,"l":5.63,"n":13,"o":5.63,"t":"2026-10-20T20:00:00Z","v":64751,"vw":5.63},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-20T21:45:00Z","v":400,"vw":5.68},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-20T22:45:00Z","v":100,"vw":5.65},{"c":5.63,"h":5.63,"l":5.63,"n":13,"o":5.63,"t":"2026-10-21T08:15:00Z","v":465,"vw":5.63},{"c":5.69,"h":5.69,"l":5.6274,"n":82,"o":5.66,"t":"2026-10-21T13:30:00Z","v":10305,"vw":5.652714},{"c":5.66,"h":5.7,"l":5.66,"n":160,"o":5.68,"t":"2026-10-21T13:45:00Z","v":12032,"vw":5.677378},{"c":5.645,"h":5.65,"l":5.615,"n":200,"o":5.65,"t":"2026-10-21T14:00:00Z","v":15170,"vw":5.625276},{"c":5.65,"h":5.66,"l":5.63,"n":133,"o":5.645,"t":"2026-10-21T14:15:00Z","v":8737,"vw":5.642305},{"c":5.6709,"h":5.68,"l":5.66,"n":145,"o":5.66,"t":"2026-10-21T14:30:00Z","v":10016,"vw":5.667428},{"c":5.65,"h":5.68,"l":5.65,"n":136,"o":5.6709,"t":"2026-10-21T14:45:00Z","v":12043,"vw":5.668207},{"c":5.655,"h":5.66,"l":5.64,"n":157,"o":5.65,"t":"2026-10-21T15:00:00Z","v":10803,"vw":5.64871},{"c":5.6688,"h":5.6688,"l":5.645,"n":146,"o":5.655,"t":"2026-10-21T15:15:00Z","v":8607,"vw":5.653085},{"c":5.665,"h":5.68,"l":5.665,"n":116,"o":5.675,"t":"2026-10-21T15:30:00Z","v":6194,"vw":5.674259},{"c":5.685,"h":5.685,"l":5.665,"n":186,"o":5.665,"t":"2026-10-21T15:45:00Z","v":19430,"vw":5.676954},{"c":5.7,"h":5.7,"l":5.68,"n":203,"o":5.685,"t":"2026-10-21T16:00:00Z","v":16108,"vw":5.688254},{"c":5.73,"h":5.735,"l":5.7,"n":232,"o":5.7,"t":"2026-10-21T16:15:00Z","v":14931,"vw":5.722059},{"c":5.76,"h":5.79,"l":5.73,"n":397,"o":5.7343,"t":"2026-10-21T16:30:00Z","v":42501,"vw":5.764126},{"c":5.75,"h":5.755,"l":5.745,"n":175,"o":5.755,"t":"2026-10-21T16:45:00Z","v":6748,"vw":5.750636},{"c":5.75,"h":5.76,"l":5.75,"n":273,"o":5.755,"t":"2026-10-21T17:00:00Z","v":10529,"vw":5.752751},{"c":5.68,"h":5.74,"l":5.68,"n":210,"o":5.74,"t":"2026-10-21T17:15:00Z","v":24389,"vw":5.706337},{"c":5.69,"h":5.695,"l":5.675,"n":248,"o":5.68,"t":"2026-10-21T17:30:00Z","v":44803,"vw":5.682523},{"c":5.695,"h":5.7,"l":5.69,"n":166,"o":5.69,"t":"2026-10-21T17:45:00Z","v":13576,"vw":5.693998},{"c":5.705,"h":5.705,"l":5.68,"n":225,"o":5.695,"t":"2026-10-21T18:00:00Z","v":22261,"vw":5.689693},{"c":5.71,"h":5.71,"l":5.7,"n":116,"o":5.705,"t":"2026-10-21T18:15:00Z","v":5929,"vw":5.704794},{"c":5.705,"h":5.71,"l":5.7,"n":155,"o":5.705,"t":"2026-10-21T18:30:00Z","v":8631,"vw":5.704856},{"c":5.67,"h":5.71,"l":5.67,"n":289,"o":5.705,"t":"2026-10-21T18:45:00Z","v":18375,"vw":5.695621},{"c":5.655,"h":5.67,"l":5.635,"n":285,"o":5.67,"t":"2026-10-21T19:00:00Z","v":12737,"vw":5.647102},{"c":5.675,"h":5.675,"l":5.65,"n":302,"o":5.655,"t":"2026-10-21T19:15:00Z","v":15903,"vw":5.658629},{"c":5.68,"h":5.69,"l":5.67,"n":344,"o":5.679,"t":"2026-10-21T19:30:00Z","v":23321,"vw":5.68019},{"c":5.685,"h":5.69,"l":5.67,"n":1162,"o":5.68,"t":"2026-10-21T19:45:00Z","v":82313,"vw":5.679735},{"c":5.68,"h":5.68,"l":5.68,"n":25,"o":5.68,"t":"2026-10-21T20:00:00Z","v":81857,"vw":5.68},{"c":5.5641,"h":5.5641,"l":5.5641,"n":1,"o":5.5641,"t":"2026-10-22T12:45:00Z","v":100,"vw":5.5641},{"c":5.765,"h":5.765,"l":5.65,"n":117,"o":5.65,"t":"2026-10-22T13:30:00Z","v":13029,"vw":5.712439},{"c":5.79,"h":5.79,"l":5.76,"n":103,"o":5.765,"t":"2026-10-22T13:45:00Z","v":7576,"vw":5.772954},{"c":5.75,"h":5.82,"l":5.75,"n":199,"o":5.79,"t":"2026-10-22T14:00:00Z","v":15354,"vw":5.793822},{"c":5.73,"h":5.765,"l":5.73,"n":196,"o":5.755,"t":"2026-10-22T14:15:00Z","v":8025,"vw":5.753767},{"c":5.73,"h":5.74,"l":5.71,"n":94,"o":5.735,"t":"2026-10-22T14:30:00Z","v":2920,"vw":5.727063},{"c":5.73,"h":5.7358,"l":5.72,"n":129,"o":5.7358,"t":"2026-10-22T14:45:00Z","v":9157,"vw":5.725616},{"c":5.7,"h":5.73,"l":5.69,"n":252,"o":5.73,"t":"2026-10-22T15:00:00Z","v":14544,"vw":5.702595},{"c":5.69,"h":5.72,"l":5.69,"n":209,"o":5.7,"t":"2026-10-22T15:15:00Z","v":11091,"vw":5.709826},{"c":5.69,"h":5.705,"l":5.69,"n":196,"o":5.695,"t":"2026-10-22T15:30:00Z","v":8834,"vw":5.696481},{"c":5.725,"h":5.725,"l":5.69,"n":198,"o":5.69,"t":"2026-10-22T15:45:00Z","v":8086,"vw":5.706504},{"c":5.72,"h":5.725,"l":5.71,"n":156,"o":5.7201,"t":"2026-10-22T16:00:00Z","v":10420,"vw":5.7188},{"c":5.725,"h":5.73,"l":5.71,"n":154,"o":5.71,"t":"2026-10-22T16:15:00Z","v":17673,"vw":5.718092},{"c":5.73,"h":5.73,"l":5.72,"n":181,"o":5.725,"t":"2026-10-22T16:30:00Z","v":9052,"vw":5.725164},{"c":5.76,"h":5.765,"l":5.725,"n":297,"o":5.725,"t":"2026-10-22T16:45:00Z","v":26814,"vw":5.746408},{"c":5.725,"h":5.76,"l":5.725,"n":209,"o":5.76,"t":"2026-10-22T17:00:00Z","v":10313,"vw":5.736766},{"c":5.735,"h":5.74,"l":5.7212,"n":224,"o":5.73,"t":"2026-10-22T17:15:00Z","v":16567,"vw":5.731149},{"c":5.735,"h":5.74,"l":5.73,"n":151,"o":5.73,"t":"2026-10-22T17:30:00Z","v":9742,"vw":5.73501},{"c":5.725,"h":5.74,"l":5.725,"n":264,"o":5.74,"t":"2026-10-22T17:45:00Z","v":10419,"vw":5.729302},{"c":5.7,"h":5.73,"l":5.685,"n":392,"o":5.725,"t":"2026-10-22T18:00:00Z","v":32609,"vw":5.702031},{"c":5.715,"h":5.725,"l":5.7,"n":298,"o":5.7,"t":"2026-10-22T18:15:00Z","v":23783,"vw":5.712863},{"c":5.725,"h":5.725,"l":5.71,"n":208,"o":5.711,"t":"2026-10-22T18:30:00Z","v":9949,"vw":5.718035},{"c":5.755,"h":5.755,"l":5.725,"n":187,"o":5.73,"t":"2026-10-22T18:45:00Z","v":13407,"vw":5.735595},{"c":5.765,"h":5.765,"l":5.745,"n":175,"o":5.75,"t":"2026-10-22T19:00:00Z","v":8977,"vw":5.755379},{"c":5.76,"h":5.77,"l":5.755,"n":227,"o":5.765,"t":"2026-10-22T19:15:00Z","v":11869,"vw":5.763346},{"c":5.735,"h":5.77,"l":5.73,"n":392,"o":5.76,"t":"2026-10-22T19:30:00Z","v":36040,"vw":5.741457},{"c":5.77,"h":5.78,"l":5.725,"n":1124,"o":5.735,"t":"2026-10-22T19:45:00Z","v":84256,"vw":5.760291},{"c":5.78,"h":5.78,"l":5.78,"n":30,"o":5.78,"t":"2026-10-22T20:00:00Z","v":77519,"vw":5.78}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.25930377184718123,"strike":15.186075436943625,"iv":2.4298636736178083,"gamma":0.05877465039042351,"theta":-0.01681469802974883,"vega":0.0036862368100890985,"rho":0.0004780022352919922,"breakevenPct":167.22109357769557},{"delta":0.2,"premium":0.41601978261375117,"strike":18.320395652275025,"iv":3.1429503563222383,"gamma":0.05467158075467318,"theta":-0.025360739875722012,"vega":0.004480849214067615,"rho":0.00058372438288044,"breakevenPct":224.15943658977113},{"delta":0.25,"premium":0.5387674429304932,"strike":16.724651141390137,"iv":3.2890949435953862,"gamma":0.05919097243446757,"theta":-0.029402309463118927,"vega":0.005163005069658113,"rho":0.0007157011688338637,"breakevenPct":198.67506201246763},{"delta":0.3,"premium":0.6499451093492049,"strike":14.61622908693531,"iv":3.19102308869448,"gamma":0.06708322558910626,"theta":-0.030484690532818538,"vega":0.005513148984511426,"rho":0.0008566455609668992,"breakevenPct":164.12066083537223},{"delta":0.35,"premium":0.7246409614824261,"strike":13.467062131039599,"iv":2.972138876374394,"gamma":0.07727882482558973,"theta":-0.028419120440464508,"vega":0.005511577643150118,"rho":0.001026515207395723,"breakevenPct":145.53119537235338},{"delta":0.4,"premium":0.7993368136156473,"strike":12.317895175143887,"iv":2.7532546640543076,"gamma":0.08747442406207323,"theta":-0.026353550348110474,"vega":0.00551000630178881,"rho":0.001196384853824547,"breakevenPct":126.9417299093345},{"delta":0.45,"premium":0.8740326657488686,"strike":11.168728219248177,"iv":2.5343704517342216,"gamma":0.0976700232985567,"theta":-0.024287980255756444,"vega":0.005508434960427502,"rho":0.0013662545002533712,"breakevenPct":108.35226444631566},{"delta":0.5,"premium":0.9487285178820898,"strike":10.019561263352466,"iv":2.3154862394141356,"gamma":0.10786562253504017,"theta":-0.022222410163402415,"vega":0.005506863619066194,"rho":0.0015361241466821949,"breakevenPct":89.76279898329682},{"delta":0.55,"premium":1.0234243700153112,"strike":8.870394307456753,"iv":2.0966020270940495,"gamma":0.11806122177152367,"theta":-0.020156840071048378,"vega":0.005505292277704885,"rho":0.001705993793111019,"breakevenPct":71.17333352027794},{"delta":0.6,"premium":1.0981202221485322,"strike":7.721227351561045,"iv":1.877717814773964,"gamma":0.12825682100800712,"theta":-0.018091269978694348,"vega":0.0055037209363435775,"rho":0.0018758634395398426,"breakevenPct":52.583868057259124},{"delta":0.65,"premium":1.1728160742817535,"strike":6.572060395665334,"iv":1.6588336024538777,"gamma":0.13845242024449061,"theta":-0.016025699886340318,"vega":0.00550214959498227,"rho":0.0020457330859686667,"breakevenPct":33.994402594240256},{"delta":0.7,"premium":1.2475119264149745,"strike":5.422893439769624,"iv":1.439949390133792,"gamma":0.14864801948097406,"theta":-0.013960129793986288,"vega":0.005500578253620961,"rho":0.0022156027323974904,"breakevenPct":15.40493713122143},{"delta":0.75,"premium":1.6109976652261169,"strike":4.6224745334538015,"iv":1.578667044663016,"gamma":0.13392746037819767,"theta":-0.012884071971032016,"vega":0.005008129746509752,"rho":0.002157602494589436,"breakevenPct":7.845539769548758},{"delta":0.8,"premium":2.1426395405838976,"strike":4.0251241117034855,"iv":1.9256085710285487,"gamma":0.10469875844496604,"theta":-0.012384185849247229,"vega":0.004229854028961889,"rho":0.0019669185267194005,"breakevenPct":6.708713707394176},{"delta":0.85,"premium":2.6742814159416772,"strike":3.427773689953171,"iv":2.27255009739408,"gamma":0.07547005651173448,"theta":-0.011884299727462442,"vega":0.0034515783114140285,"rho":0.0017762345588493655,"breakevenPct":5.571887645239597},{"delta":0.9,"premium":3.205923291299458,"strike":2.8304232682028556,"iv":2.619491623759613,"gamma":0.04624135457850287,"theta":-0.011384413605677655,"vega":0.0026733025938661665,"rho":0.00158555059097933,"breakevenPct":4.435061583085016}],"put":[{"delta":0.2,"premium":0.24778552011477462,"strike":5.132980707705532,"iv":0.7029654332714337,"gamma":0.24466858845133846,"theta":-0.005210243963671247,"vega":0.0044205289039165995,"rho":-0.0011409014441979043,"breakevenPct":15.481052117806968},{"delta":0.25,"premium":0.8347294148781289,"strike":5.768660016113497,"iv":0.8532107650684482,"gamma":0.22998383458248736,"theta":-0.0063949007598479365,"vega":0.004455797148845235,"rho":-0.0018370771644312354,"breakevenPct":14.637878871360417},{"delta":0.3,"premium":1.4216733096414833,"strike":6.404339324521462,"iv":1.0034560968654627,"gamma":0.2152990807136363,"theta":-0.007579557556024626,"vega":0.00449106539377387,"rho":-0.0025332528846645666,"breakevenPct":13.794705624913865},{"delta":0.35,"premium":2.0086172044048376,"strike":7.040018632929427,"iv":1.153701428662477,"gamma":0.2006143268447852,"theta":-0.008764214352201316,"vega":0.0045263336387025045,"rho":-0.0032294286048978977,"breakevenPct":12.951532378467315},{"delta":0.4,"premium":2.5955610991681923,"strike":7.6756979413373925,"iv":1.3039467604594916,"gamma":0.1859295729759341,"theta":-0.00994887114837801,"vega":0.00456160188363114,"rho":-0.00392560432513123,"breakevenPct":12.108359132020762},{"delta":0.45,"premium":3.182504993931547,"strike":8.311377249745359,"iv":1.4541920922565061,"gamma":0.171244819107083,"theta":-0.011133527944554699,"vega":0.004596870128559775,"rho":-0.004621780045364562,"breakevenPct":11.265185885574212},{"delta":0.5,"premium":3.769448888694902,"strike":8.947056558153323,"iv":1.6044374240535206,"gamma":0.1565600652382319,"theta":-0.012318184740731389,"vega":0.00463213837348841,"rho":-0.005317955765597893,"breakevenPct":10.422012639127658},{"delta":0.55,"premium":4.356392783458257,"strike":9.58273586656129,"iv":1.7546827558505351,"gamma":0.1418753113693808,"theta":-0.013502841536908082,"vega":0.004667406618417046,"rho":-0.006014131485831225,"breakevenPct":9.578839392681108},{"delta":0.6,"premium":4.94333667822161,"strike":10.218415174969252,"iv":1.9049280876475494,"gamma":0.12719055750052974,"theta":-0.014687498333084768,"vega":0.004702674863345681,"rho":-0.006710307206064555,"breakevenPct":8.735666146234557},{"delta":0.65,"premium":5.530280572984965,"strike":10.854094483377217,"iv":2.0551734194445643,"gamma":0.11250580363167864,"theta":-0.01587215512926146,"vega":0.004737943108274316,"rho":-0.007406482926297886,"breakevenPct":7.892492899788005},{"delta":0.7,"premium":6.1172244677483185,"strike":11.489773791785183,"iv":2.205418751241578,"gamma":0.09782104976282757,"theta":-0.017056811925438148,"vega":0.0047732113532029516,"rho":-0.008102658646531216,"breakevenPct":7.049319653341456},{"delta":0.75,"premium":6.704168362511674,"strike":12.125453100193148,"iv":2.355664083038593,"gamma":0.08313629589397645,"theta":-0.01824146872161484,"vega":0.004808479598131587,"rho":-0.00879883436676455,"breakevenPct":6.206146406894902},{"delta":0.8,"premium":8.164058999664464,"strike":13.654426213266468,"iv":2.490955734317173,"gamma":0.07184584279365032,"theta":-0.018153222577150015,"vega":0.004554874420796946,"rho":-0.010190460466541568,"breakevenPct":5.010947861557006}]},"raw":{"call":[{"delta":0.15,"premium":0.25930377184718123,"strike":15.186075436943625,"iv":2.4298636736178083,"gamma":0.05877465039042351,"theta":-0.01681469802974883,"vega":0.0036862368100890985,"rho":0.0004780022352919922,"breakevenPct":167.22109357769557},{"delta":0.2,"premium":0.41601978261375117,"strike":18.320395652275025,"iv":3.1429503563222383,"gamma":0.05467158075467318,"theta":-0.025360739875722012,"vega":0.004480849214067615,"rho":0.00058372438288044,"breakevenPct":224.15943658977113},{"delta":0.25,"premium":0.5387674429304932,"strike":16.724651141390137,"iv":3.2890949435953862,"gamma":0.05919097243446757,"theta":-0.029402309463118927,"vega":0.005163005069658113,"rho":0.0007157011688338637,"breakevenPct":198.67506201246763},{"delta":0.3,"premium":0.6499451093492049,"strike":14.61622908693531,"iv":3.19102308869448,"gamma":0.06708322558910626,"theta":-0.030484690532818538,"vega":0.005513148984511426,"rho":0.0008566455609668992,"breakevenPct":164.12066083537223},{"delta":0.35,"premium":0.7246409614824261,"strike":13.467062131039599,"iv":2.972138876374394,"gamma":0.07727882482558973,"theta":-0.028419120440464508,"vega":0.005511577643150118,"rho":0.001026515207395723,"breakevenPct":145.53119537235338},{"delta":0.4,"premium":0.7993368136156473,"strike":12.317895175143887,"iv":2.7532546640543076,"gamma":0.08747442406207323,"theta":-0.026353550348110474,"vega":0.00551000630178881,"rho":0.001196384853824547,"breakevenPct":126.9417299093345},{"delta":0.45,"premium":0.8740326657488686,"strike":11.168728219248177,"iv":2.5343704517342216,"gamma":0.0976700232985567,"theta":-0.024287980255756444,"vega":0.005508434960427502,"rho":0.0013662545002533712,"breakevenPct":108.35226444631566},{"delta":0.5,"premium":0.9487285178820898,"strike":10.019561263352466,"iv":2.3154862394141356,"gamma":0.10786562253504017,"theta":-0.022222410163402415,"vega":0.005506863619066194,"rho":0.0015361241466821949,"breakevenPct":89.76279898329682},{"delta":0.55,"premium":1.0234243700153112,"strike":8.870394307456753,"iv":2.0966020270940495,"gamma":0.11806122177152367,"theta":-0.020156840071048378,"vega":0.005505292277704885,"rho":0.001705993793111019,"breakevenPct":71.17333352027794},{"delta":0.6,"premium":1.0981202221485322,"strike":7.721227351561045,"iv":1.877717814773964,"gamma":0.12825682100800712,"theta":-0.018091269978694348,"vega":0.0055037209363435775,"rho":0.0018758634395398426,"breakevenPct":52.583868057259124},{"delta":0.65,"premium":1.1728160742817535,"strike":6.572060395665334,"iv":1.6588336024538777,"gamma":0.13845242024449061,"theta":-0.016025699886340318,"vega":0.00550214959498227,"rho":0.0020457330859686667,"breakevenPct":33.994402594240256},{"delta":0.7,"premium":1.2475119264149745,"strike":5.422893439769624,"iv":1.439949390133792,"gamma":0.14864801948097406,"theta":-0.013960129793986288,"vega":0.005500578253620961,"rho":0.0022156027323974904,"breakevenPct":15.40493713122143},{"delta":0.75,"premium":1.6109976652261169,"strike":4.6224745334538015,"iv":1.578667044663016,"gamma":0.13392746037819767,"theta":-0.012884071971032016,"vega":0.005008129746509752,"rho":0.002157602494589436,"breakevenPct":7.845539769548758},{"delta":0.8,"premium":2.1426395405838976,"strike":4.0251241117034855,"iv":1.9256085710285487,"gamma":0.10469875844496604,"theta":-0.012384185849247229,"vega":0.004229854028961889,"rho":0.0019669185267194005,"breakevenPct":6.708713707394176},{"delta":0.85,"premium":2.6742814159416772,"strike":3.427773689953171,"iv":2.27255009739408,"gamma":0.07547005651173448,"theta":-0.011884299727462442,"vega":0.0034515783114140285,"rho":0.0017762345588493655,"breakevenPct":5.571887645239597},{"delta":0.9,"premium":3.205923291299458,"strike":2.8304232682028556,"iv":2.619491623759613,"gamma":0.04624135457850287,"theta":-0.011384413605677655,"vega":0.0026733025938661665,"rho":0.00158555059097933,"breakevenPct":4.435061583085016}],"put":[{"delta":0.2,"premium":0.24778552011477462,"strike":5.132980707705532,"iv":0.7029654332714337,"gamma":0.24466858845133846,"theta":-0.005210243963671247,"vega":0.0044205289039165995,"rho":-0.0011409014441979043,"breakevenPct":15.481052117806968},{"delta":0.25,"premium":0.8347294148781289,"strike":5.768660016113497,"iv":0.8532107650684482,"gamma":0.22998383458248736,"theta":-0.0063949007598479365,"vega":0.004455797148845235,"rho":-0.0018370771644312354,"breakevenPct":14.637878871360417},{"delta":0.3,"premium":1.4216733096414833,"strike":6.404339324521462,"iv":1.0034560968654627,"gamma":0.2152990807136363,"theta":-0.007579557556024626,"vega":0.00449106539377387,"rho":-0.0025332528846645666,"breakevenPct":13.794705624913865},{"delta":0.35,"premium":2.0086172044048376,"strike":7.040018632929427,"iv":1.153701428662477,"gamma":0.2006143268447852,"theta":-0.008764214352201316,"vega":0.0045263336387025045,"rho":-0.0032294286048978977,"breakevenPct":12.951532378467315},{"delta":0.4,"premium":2.5955610991681923,"strike":7.6756979413373925,"iv":1.3039467604594916,"gamma":0.1859295729759341,"theta":-0.00994887114837801,"vega":0.00456160188363114,"rho":-0.00392560432513123,"breakevenPct":12.108359132020762},{"delta":0.45,"premium":3.182504993931547,"strike":8.311377249745359,"iv":1.4541920922565061,"gamma":0.171244819107083,"theta":-0.011133527944554699,"vega":0.004596870128559775,"rho":-0.004621780045364562,"breakevenPct":11.265185885574212},{"delta":0.5,"premium":3.769448888694902,"strike":8.947056558153323,"iv":1.6044374240535206,"gamma":0.1565600652382319,"theta":-0.012318184740731389,"vega":0.00463213837348841,"rho":-0.005317955765597893,"breakevenPct":10.422012639127658},{"delta":0.55,"premium":4.356392783458257,"strike":9.58273586656129,"iv":1.7546827558505351,"gamma":0.1418753113693808,"theta":-0.013502841536908082,"vega":0.004667406618417046,"rho":-0.006014131485831225,"breakevenPct":9.578839392681108},{"delta":0.6,"premium":4.94333667822161,"strike":10.218415174969252,"iv":1.9049280876475494,"gamma":0.12719055750052974,"theta":-0.014687498333084768,"vega":0.004702674863345681,"rho":-0.006710307206064555,"breakevenPct":8.735666146234557},{"delta":0.65,"premium":5.530280572984965,"strike":10.854094483377217,"iv":2.0551734194445643,"gamma":0.11250580363167864,"theta":-0.01587215512926146,"vega":0.004737943108274316,"rho":-0.007406482926297886,"breakevenPct":7.892492899788005},{"delta":0.7,"premium":6.1172244677483185,"strike":11.489773791785183,"iv":2.205418751241578,"gamma":0.09782104976282757,"theta":-0.017056811925438148,"vega":0.0047732113532029516,"rho":-0.008102658646531216,"breakevenPct":7.049319653341456},{"delta":0.75,"premium":6.704168362511674,"strike":12.125453100193148,"iv":2.355664083038593,"gamma":0.08313629589397645,"theta":-0.01824146872161484,"vega":0.004808479598131587,"rho":-0.00879883436676455,"breakevenPct":6.206146406894902},{"delta":0.8,"premium":8.164058999664464,"strike":13.654426213266468,"iv":2.490955734317173,"gamma":0.07184584279365032,"theta":-0.018153222577150015,"vega":0.004554874420796946,"rho":-0.010190460466541568,"breakevenPct":5.010947861557006}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}