{"symbol":"PSFE","url":"https://intraalpha.com/companies/PSFE","capturedAt":"2026-10-23T05:03:12.438Z","state":"ready","quote":{"symbol":"PSFE","last_price":5.93,"prev_close":5.53,"regular_close":5.93,"change":0.4,"change_pct":7.2333,"regular_change":0.4,"regular_change_pct":7.2333,"extended_change":0,"extended_change_pct":0,"bid":5.35,"ask":5.95,"bid_size":100,"ask_size":100,"volume":440416,"vwap":5.787179,"open":5.52,"high":5.94,"low":5.51,"close":5.93,"trade_count":5694,"last_trade_at":"2026-10-22T23:00:00.003691211Z","last_quote_at":"2026-10-22T23:30:07.476283639Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:10.753339746-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PSFE","fetched_at":"2026-10-23T05:03:11.851094+00:00","name":"Paysafe Ltd","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Paysafe Limited offers digital commerce solutions to online businesses, SME merchants and consumers through its Paysafe network globally. The company is headquartered in Hamilton, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":288752000,"ebitda":386280000,"pe_ratio":null,"peg_ratio":null,"book_value":10.92,"dividend_per_share":null,"dividend_yield":null,"eps":-3.83,"revenue_ttm":1762337000,"gross_profit_ttm":989152000,"profit_margin":-0.118,"operating_margin_ttm":0.0273,"return_on_assets_ttm":0.0142,"return_on_equity_ttm":-0.302,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.045,"analyst_target_price":8.5,"analyst_number":0,"beta":1.785,"fifty_two_week_high":12.95,"fifty_two_week_low":5.35,"fifty_day_ma":6.25,"two_hundred_day_ma":7.23,"shares_outstanding":52215000,"forward_pe":3.116,"price_to_sales":0.164,"price_to_book":0.591,"ev_to_revenue":1.508,"ev_to_ebitda":8.67},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:11.851094+00:00"},"optionObservedAt":"2026-10-22T19:54:50.407Z","bars":[{"c":5.685,"h":5.7,"l":5.6275,"n":32,"o":5.7,"t":"2026-10-16T13:30:00Z","v":6752,"vw":5.693354},{"c":5.625,"h":5.675,"l":5.625,"n":18,"o":5.675,"t":"2026-10-16T13:35:00Z","v":1242,"vw":5.638333},{"c":5.63,"h":5.66,"l":5.625,"n":55,"o":5.6309,"t":"2026-10-16T13:40:00Z","v":3064,"vw":5.642335},{"c":5.68,"h":5.68,"l":5.61,"n":35,"o":5.62,"t":"2026-10-16T13:45:00Z","v":2958,"vw":5.645842},{"c":5.65,"h":5.67,"l":5.635,"n":131,"o":5.67,"t":"2026-10-16T13:50:00Z","v":8000,"vw":5.652417},{"c":5.81,"h":5.81,"l":5.66,"n":123,"o":5.66,"t":"2026-10-16T13:55:00Z","v":10061,"vw":5.723073},{"c":5.81,"h":5.81,"l":5.76,"n":109,"o":5.77,"t":"2026-10-16T14:00:00Z","v":11219,"vw":5.779057},{"c":5.77,"h":5.82,"l":5.76,"n":108,"o":5.81,"t":"2026-10-16T14:05:00Z","v":5596,"vw":5.807194},{"c":5.75,"h":5.7619,"l":5.75,"n":26,"o":5.76,"t":"2026-10-16T14:10:00Z","v":5899,"vw":5.759433},{"c":5.78,"h":5.79,"l":5.74,"n":86,"o":5.74,"t":"2026-10-16T14:15:00Z","v":5756,"vw":5.775131},{"c":5.79,"h":5.79,"l":5.78,"n":7,"o":5.78,"t":"2026-10-16T14:20:00Z","v":376,"vw":5.786667},{"c":5.79,"h":5.825,"l":5.79,"n":93,"o":5.8,"t":"2026-10-16T14:25:00Z","v":10860,"vw":5.815947},{"c":5.79,"h":5.79,"l":5.77,"n":36,"o":5.77,"t":"2026-10-16T14:30:00Z","v":1474,"vw":5.777697},{"c":5.77,"h":5.77,"l":5.77,"n":9,"o":5.77,"t":"2026-10-16T14:35:00Z","v":142,"vw":5.77},{"c":5.78,"h":5.78,"l":5.76,"n":63,"o":5.76,"t":"2026-10-16T14:40:00Z","v":3039,"vw":5.771965},{"c":5.81,"h":5.81,"l":5.8,"n":16,"o":5.8,"t":"2026-10-16T14:45:00Z","v":755,"vw":5.802},{"c":5.82,"h":5.82,"l":5.82,"n":44,"o":5.82,"t":"2026-10-16T14:50:00Z","v":2292,"vw":5.82},{"c":5.84,"h":5.84,"l":5.83,"n":19,"o":5.83,"t":"2026-10-16T14:55:00Z","v":1182,"vw":5.831},{"c":5.82,"h":5.83,"l":5.82,"n":57,"o":5.83,"t":"2026-10-16T15:00:00Z","v":628,"vw":5.825},{"c":5.795,"h":5.83,"l":5.795,"n":102,"o":5.83,"t":"2026-10-16T15:05:00Z","v":9487,"vw":5.813701},{"c":5.8221,"h":5.83,"l":5.8221,"n":7,"o":5.83,"t":"2026-10-16T15:15:00Z","v":960,"vw":5.823602},{"c":5.82,"h":5.82,"l":5.815,"n":21,"o":5.815,"t":"2026-10-16T15:20:00Z","v":700,"vw":5.818333},{"c":5.82,"h":5.82,"l":5.82,"n":44,"o":5.82,"t":"2026-10-16T15:25:00Z","v":2714,"vw":5.82},{"c":5.85,"h":5.85,"l":5.83,"n":34,"o":5.83,"t":"2026-10-16T15:30:00Z","v":1123,"vw":5.838148},{"c":5.84,"h":5.84,"l":5.8324,"n":88,"o":5.8324,"t":"2026-10-16T15:35:00Z","v":1360,"vw":5.836699},{"c":5.82,"h":5.83,"l":5.82,"n":50,"o":5.83,"t":"2026-10-16T15:40:00Z","v":1977,"vw":5.824},{"c":5.86,"h":5.86,"l":5.83,"n":58,"o":5.83,"t":"2026-10-16T15:45:00Z","v":9576,"vw":5.850268},{"c":5.86,"h":5.86,"l":5.845,"n":68,"o":5.85,"t":"2026-10-16T15:50:00Z","v":2427,"vw":5.853521},{"c":5.83,"h":5.8655,"l":5.83,"n":129,"o":5.85,"t":"2026-10-16T15:55:00Z","v":6870,"vw":5.852199},{"c":5.845,"h":5.845,"l":5.84,"n":20,"o":5.84,"t":"2026-10-16T16:00:00Z","v":749,"vw":5.843333},{"c":5.9105,"h":5.92,"l":5.85,"n":112,"o":5.85,"t":"2026-10-16T16:05:00Z","v":16322,"vw":5.886858},{"c":5.88,"h":5.9299,"l":5.843,"n":234,"o":5.9299,"t":"2026-10-16T16:10:00Z","v":54989,"vw":5.886858},{"c":5.86,"h":5.87,"l":5.85,"n":52,"o":5.87,"t":"2026-10-16T16:15:00Z","v":3682,"vw":5.854411},{"c":5.89,"h":5.89,"l":5.84,"n":66,"o":5.85,"t":"2026-10-16T16:20:00Z","v":3835,"vw":5.856222},{"c":5.871,"h":5.88,"l":5.865,"n":48,"o":5.88,"t":"2026-10-16T16:25:00Z","v":4803,"vw":5.868972},{"c":5.884,"h":5.89,"l":5.86,"n":285,"o":5.87,"t":"2026-10-16T16:30:00Z","v":40514,"vw":5.888537},{"c":5.88,"h":5.88,"l":5.87,"n":40,"o":5.87,"t":"2026-10-16T16:35:00Z","v":2346,"vw":5.876599},{"c":5.835,"h":5.87,"l":5.83,"n":48,"o":5.87,"t":"2026-10-16T16:40:00Z","v":3175,"vw":5.844091},{"c":5.85,"h":5.87,"l":5.84,"n":65,"o":5.84,"t":"2026-10-16T16:45:00Z","v":3863,"vw":5.848701},{"c":5.835,"h":5.84,"l":5.835,"n":22,"o":5.84,"t":"2026-10-16T16:50:00Z","v":801,"vw":5.83875},{"c":5.84,"h":5.84,"l":5.83,"n":8,"o":5.83,"t":"2026-10-16T16:55:00Z","v":487,"vw":5.835},{"c":5.82,"h":5.86,"l":5.81,"n":74,"o":5.84,"t":"2026-10-16T17:00:00Z","v":3709,"vw":5.834236},{"c":5.79,"h":5.83,"l":5.79,"n":35,"o":5.83,"t":"2026-10-16T17:10:00Z","v":1849,"vw":5.806836},{"c":5.77,"h":5.79,"l":5.77,"n":38,"o":5.79,"t":"2026-10-16T17:15:00Z","v":2106,"vw":5.784615},{"c":5.78,"h":5.78,"l":5.78,"n":23,"o":5.78,"t":"2026-10-16T17:20:00Z","v":991,"vw":5.78},{"c":5.78,"h":5.79,"l":5.78,"n":58,"o":5.78,"t":"2026-10-16T17:25:00Z","v":2112,"vw":5.780699},{"c":5.78,"h":5.79,"l":5.7721,"n":71,"o":5.78,"t":"2026-10-16T17:30:00Z","v":5837,"vw":5.779898},{"c":5.785,"h":5.795,"l":5.7801,"n":104,"o":5.79,"t":"2026-10-16T17:35:00Z","v":9448,"vw":5.784346},{"c":5.79,"h":5.8,"l":5.79,"n":54,"o":5.79,"t":"2026-10-16T17:40:00Z","v":2488,"vw":5.795941},{"c":5.745,"h":5.77,"l":5.745,"n":32,"o":5.77,"t":"2026-10-16T17:45:00Z","v":3084,"vw":5.750286},{"c":5.71,"h":5.75,"l":5.71,"n":113,"o":5.75,"t":"2026-10-16T17:50:00Z","v":9772,"vw":5.740296},{"c":5.72,"h":5.72,"l":5.71,"n":45,"o":5.71,"t":"2026-10-16T17:55:00Z","v":1278,"vw":5.718},{"c":5.7,"h":5.71,"l":5.685,"n":120,"o":5.71,"t":"2026-10-16T18:00:00Z","v":6356,"vw":5.700724},{"c":5.7,"h":5.7,"l":5.7,"n":25,"o":5.7,"t":"2026-10-16T18:05:00Z","v":1065,"vw":5.7},{"c":5.68,"h":5.71,"l":5.675,"n":62,"o":5.71,"t":"2026-10-16T18:10:00Z","v":2882,"vw":5.68639},{"c":5.675,"h":5.675,"l":5.675,"n":7,"o":5.675,"t":"2026-10-16T18:15:00Z","v":399,"vw":5.675},{"c":5.7,"h":5.7,"l":5.67,"n":90,"o":5.6766,"t":"2026-10-16T18:20:00Z","v":7813,"vw":5.680265},{"c":5.6901,"h":5.7,"l":5.6901,"n":7,"o":5.6914,"t":"2026-10-16T18:25:00Z","v":481,"vw":5.693706},{"c":5.69,"h":5.7,"l":5.69,"n":41,"o":5.7,"t":"2026-10-16T18:30:00Z","v":1640,"vw":5.699091},{"c":5.7,"h":5.7,"l":5.68,"n":73,"o":5.69,"t":"2026-10-16T18:35:00Z","v":4321,"vw":5.689828},{"c":5.72,"h":5.72,"l":5.705,"n":25,"o":5.71,"t":"2026-10-16T18:40:00Z","v":1559,"vw":5.712762},{"c":5.71,"h":5.71,"l":5.71,"n":44,"o":5.71,"t":"2026-10-16T18:45:00Z","v":2052,"vw":5.71},{"c":5.7,"h":5.72,"l":5.7,"n":31,"o":5.72,"t":"2026-10-16T18:50:00Z","v":3140,"vw":5.705206},{"c":5.69,"h":5.7,"l":5.69,"n":116,"o":5.7,"t":"2026-10-16T18:55:00Z","v":4128,"vw":5.699429},{"c":5.7,"h":5.7,"l":5.69,"n":37,"o":5.7,"t":"2026-10-16T19:00:00Z","v":1952,"vw":5.69625},{"c":5.69,"h":5.7,"l":5.69,"n":63,"o":5.7,"t":"2026-10-16T19:05:00Z","v":3675,"vw":5.691802},{"c":5.7,"h":5.7,"l":5.69,"n":64,"o":5.69,"t":"2026-10-16T19:10:00Z","v":2230,"vw":5.699375},{"c":5.69,"h":5.71,"l":5.69,"n":75,"o":5.71,"t":"2026-10-16T19:15:00Z","v":3259,"vw":5.691543},{"c":5.69,"h":5.69,"l":5.69,"n":15,"o":5.69,"t":"2026-10-16T19:20:00Z","v":789,"vw":5.69},{"c":5.705,"h":5.71,"l":5.7,"n":77,"o":5.7,"t":"2026-10-16T19:25:00Z","v":4035,"vw":5.707789},{"c":5.68,"h":5.705,"l":5.675,"n":112,"o":5.705,"t":"2026-10-16T19:30:00Z","v":5035,"vw":5.690504},{"c":5.662,"h":5.685,"l":5.662,"n":97,"o":5.685,"t":"2026-10-16T19:35:00Z","v":5294,"vw":5.667524},{"c":5.64,"h":5.67,"l":5.64,"n":78,"o":5.67,"t":"2026-10-16T19:40:00Z","v":4869,"vw":5.657122},{"c":5.665,"h":5.665,"l":5.64,"n":72,"o":5.64,"t":"2026-10-16T19:45:00Z","v":2829,"vw":5.653673},{"c":5.67,"h":5.67,"l":5.66,"n":100,"o":5.66,"t":"2026-10-16T19:50:00Z","v":4135,"vw":5.665046},{"c":5.67,"h":5.69,"l":5.665,"n":495,"o":5.665,"t":"2026-10-16T19:55:00Z","v":27280,"vw":5.675904},{"c":5.66,"h":5.66,"l":5.66,"n":10,"o":5.66,"t":"2026-10-16T20:00:00Z","v":30131,"vw":5.66},{"c":5.68,"h":5.69,"l":5.68,"n":17,"o":5.69,"t":"2026-10-19T11:50:00Z","v":3224,"vw":5.683114},{"c":5.68,"h":5.68,"l":5.68,"n":3,"o":5.68,"t":"2026-10-19T12:40:00Z","v":4465,"vw":5.68},{"c":5.59,"h":5.72,"l":5.59,"n":87,"o":5.67,"t":"2026-10-19T13:30:00Z","v":12207,"vw":5.667763},{"c":5.6479,"h":5.68,"l":5.6479,"n":57,"o":5.65,"t":"2026-10-19T13:35:00Z","v":2576,"vw":5.658266},{"c":5.58,"h":5.6,"l":5.58,"n":13,"o":5.6,"t":"2026-10-19T13:40:00Z","v":1221,"vw":5.59},{"c":5.586,"h":5.586,"l":5.573,"n":7,"o":5.573,"t":"2026-10-19T13:45:00Z","v":1203,"vw":5.584732},{"c":5.625,"h":5.625,"l":5.6,"n":52,"o":5.6,"t":"2026-10-19T13:50:00Z","v":3935,"vw":5.606784},{"c":5.635,"h":5.65,"l":5.635,"n":31,"o":5.64,"t":"2026-10-19T13:55:00Z","v":1713,"vw":5.64077},{"c":5.65,"h":5.65,"l":5.62,"n":29,"o":5.635,"t":"2026-10-19T14:00:00Z","v":1052,"vw":5.639831},{"c":5.665,"h":5.69,"l":5.665,"n":69,"o":5.67,"t":"2026-10-19T14:05:00Z","v":3457,"vw":5.680214},{"c":5.68,"h":5.68,"l":5.655,"n":32,"o":5.655,"t":"2026-10-19T14:10:00Z","v":1207,"vw":5.666033},{"c":5.675,"h":5.675,"l":5.675,"n":4,"o":5.675,"t":"2026-10-19T14:15:00Z","v":144,"vw":5.675},{"c":5.64,"h":5.66,"l":5.64,"n":18,"o":5.66,"t":"2026-10-19T14:20:00Z","v":802,"vw":5.6535},{"c":5.62,"h":5.62,"l":5.62,"n":4,"o":5.62,"t":"2026-10-19T14:25:00Z","v":123,"vw":5.62},{"c":5.635,"h":5.65,"l":5.62,"n":22,"o":5.65,"t":"2026-10-19T14:30:00Z","v":1054,"vw":5.639},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-10-19T14:35:00Z","v":150,"vw":5.64},{"c":5.6377,"h":5.6377,"l":5.6377,"n":3,"o":5.6377,"t":"2026-10-19T14:45:00Z","v":1020,"vw":5.6377},{"c":5.61,"h":5.64,"l":5.61,"n":17,"o":5.61,"t":"2026-10-19T14:50:00Z","v":1328,"vw":5.629722},{"c":5.62,"h":5.62,"l":5.62,"n":3,"o":5.62,"t":"2026-10-19T15:05:00Z","v":106,"vw":5.62},{"c":5.6401,"h":5.65,"l":5.63,"n":63,"o":5.63,"t":"2026-10-19T15:10:00Z","v":5833,"vw":5.640202},{"c":5.62,"h":5.64,"l":5.62,"n":36,"o":5.64,"t":"2026-10-19T15:15:00Z","v":1900,"vw":5.634667},{"c":5.63,"h":5.63,"l":5.62,"n":31,"o":5.62,"t":"2026-10-19T15:20:00Z","v":1391,"vw":5.62858},{"c":5.635,"h":5.635,"l":5.635,"n":1,"o":5.635,"t":"2026-10-19T15:30:00Z","v":100,"vw":5.635},{"c":5.59,"h":5.62,"l":5.585,"n":57,"o":5.62,"t":"2026-10-19T15:35:00Z","v":3136,"vw":5.595818},{"c":5.585,"h":5.59,"l":5.585,"n":29,"o":5.59,"t":"2026-10-19T15:40:00Z","v":2557,"vw":5.589222},{"c":5.5999,"h":5.5999,"l":5.59,"n":17,"o":5.59,"t":"2026-10-19T15:45:00Z","v":1583,"vw":5.59792},{"c":5.6,"h":5.6,"l":5.58,"n":55,"o":5.6,"t":"2026-10-19T15:50:00Z","v":3176,"vw":5.592251},{"c":5.61,"h":5.61,"l":5.61,"n":7,"o":5.61,"t":"2026-10-19T15:55:00Z","v":320,"vw":5.61},{"c":5.6,"h":5.6,"l":5.59,"n":40,"o":5.5901,"t":"2026-10-19T16:00:00Z","v":2612,"vw":5.592781},{"c":5.665,"h":5.67,"l":5.6,"n":102,"o":5.6,"t":"2026-10-19T16:15:00Z","v":11068,"vw":5.617246},{"c":5.67,"h":5.68,"l":5.665,"n":32,"o":5.665,"t":"2026-10-19T16:20:00Z","v":3860,"vw":5.668881},{"c":5.65,"h":5.68,"l":5.65,"n":178,"o":5.66,"t":"2026-10-19T16:25:00Z","v":8605,"vw":5.660483},{"c":5.615,"h":5.64,"l":5.6077,"n":39,"o":5.64,"t":"2026-10-19T16:30:00Z","v":1827,"vw":5.616496},{"c":5.61,"h":5.61,"l":5.61,"n":10,"o":5.61,"t":"2026-10-19T16:35:00Z","v":281,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-19T16:40:00Z","v":124,"vw":5.61},{"c":5.63,"h":5.63,"l":5.615,"n":18,"o":5.615,"t":"2026-10-19T16:45:00Z","v":823,"vw":5.62},{"c":5.63,"h":5.63,"l":5.63,"n":27,"o":5.63,"t":"2026-10-19T16:50:00Z","v":1192,"vw":5.63},{"c":5.63,"h":5.63,"l":5.63,"n":5,"o":5.63,"t":"2026-10-19T16:55:00Z","v":121,"vw":5.63},{"c":5.6,"h":5.62,"l":5.6,"n":47,"o":5.62,"t":"2026-10-19T17:00:00Z","v":2875,"vw":5.614411},{"c":5.6,"h":5.61,"l":5.6,"n":43,"o":5.61,"t":"2026-10-19T17:05:00Z","v":1924,"vw":5.606},{"c":5.61,"h":5.61,"l":5.61,"n":8,"o":5.61,"t":"2026-10-19T17:10:00Z","v":539,"vw":5.61},{"c":5.62,"h":5.625,"l":5.62,"n":60,"o":5.62,"t":"2026-10-19T17:15:00Z","v":2688,"vw":5.620298},{"c":5.62,"h":5.62,"l":5.61,"n":11,"o":5.62,"t":"2026-10-19T17:20:00Z","v":902,"vw":5.618319},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-19T17:25:00Z","v":200,"vw":5.61},{"c":5.59,"h":5.62,"l":5.59,"n":50,"o":5.62,"t":"2026-10-19T17:30:00Z","v":6070,"vw":5.615479},{"c":5.6,"h":5.6,"l":5.59,"n":13,"o":5.6,"t":"2026-10-19T17:35:00Z","v":686,"vw":5.594454},{"c":5.62,"h":5.62,"l":5.6,"n":65,"o":5.6,"t":"2026-10-19T17:40:00Z","v":2682,"vw":5.608667},{"c":5.6,"h":5.61,"l":5.6,"n":52,"o":5.61,"t":"2026-10-19T17:45:00Z","v":2563,"vw":5.605068},{"c":5.61,"h":5.61,"l":5.6,"n":73,"o":5.61,"t":"2026-10-19T17:50:00Z","v":1625,"vw":5.6075},{"c":5.615,"h":5.615,"l":5.615,"n":5,"o":5.615,"t":"2026-10-19T17:55:00Z","v":320,"vw":5.615},{"c":5.61,"h":5.615,"l":5.61,"n":40,"o":5.615,"t":"2026-10-19T18:00:00Z","v":2018,"vw":5.611119},{"c":5.61,"h":5.61,"l":5.61,"n":25,"o":5.61,"t":"2026-10-19T18:05:00Z","v":1501,"vw":5.61},{"c":5.6,"h":5.62,"l":5.6,"n":35,"o":5.61,"t":"2026-10-19T18:10:00Z","v":3493,"vw":5.616652},{"c":5.615,"h":5.615,"l":5.61,"n":41,"o":5.61,"t":"2026-10-19T18:20:00Z","v":2802,"vw":5.611632},{"c":5.61,"h":5.61,"l":5.61,"n":12,"o":5.61,"t":"2026-10-19T18:25:00Z","v":889,"vw":5.61},{"c":5.61,"h":5.61,"l":5.602,"n":12,"o":5.61,"t":"2026-10-19T18:30:00Z","v":594,"vw":5.6068},{"c":5.62,"h":5.62,"l":5.61,"n":9,"o":5.61,"t":"2026-10-19T18:35:00Z","v":759,"vw":5.618008},{"c":5.61,"h":5.61,"l":5.61,"n":7,"o":5.61,"t":"2026-10-19T18:40:00Z","v":191,"vw":5.61},{"c":5.61,"h":5.62,"l":5.6001,"n":10,"o":5.61,"t":"2026-10-19T18:45:00Z","v":703,"vw":5.609825},{"c":5.61,"h":5.61,"l":5.6,"n":20,"o":5.6,"t":"2026-10-19T18:50:00Z","v":765,"vw":5.606667},{"c":5.61,"h":5.61,"l":5.61,"n":5,"o":5.61,"t":"2026-10-19T18:55:00Z","v":225,"vw":5.61},{"c":5.6,"h":5.62,"l":5.6,"n":122,"o":5.61,"t":"2026-10-19T19:00:00Z","v":7580,"vw":5.60317},{"c":5.6,"h":5.61,"l":5.6,"n":30,"o":5.6,"t":"2026-10-19T19:05:00Z","v":3440,"vw":5.600739},{"c":5.61,"h":5.61,"l":5.61,"n":14,"o":5.61,"t":"2026-10-19T19:10:00Z","v":959,"vw":5.61},{"c":5.595,"h":5.595,"l":5.59,"n":47,"o":5.59,"t":"2026-10-19T19:15:00Z","v":3748,"vw":5.591696},{"c":5.6,"h":5.6,"l":5.595,"n":125,"o":5.595,"t":"2026-10-19T19:20:00Z","v":3823,"vw":5.5975},{"c":5.605,"h":5.605,"l":5.605,"n":28,"o":5.605,"t":"2026-10-19T19:25:00Z","v":1803,"vw":5.605},{"c":5.605,"h":5.615,"l":5.605,"n":72,"o":5.61,"t":"2026-10-19T19:30:00Z","v":2332,"vw":5.610714},{"c":5.605,"h":5.605,"l":5.6,"n":41,"o":5.605,"t":"2026-10-19T19:35:00Z","v":1930,"vw":5.603721},{"c":5.65,"h":5.66,"l":5.595,"n":177,"o":5.6,"t":"2026-10-19T19:40:00Z","v":13337,"vw":5.614177},{"c":5.66,"h":5.66,"l":5.65,"n":64,"o":5.65,"t":"2026-10-19T19:45:00Z","v":4373,"vw":5.657654},{"c":5.665,"h":5.67,"l":5.66,"n":156,"o":5.665,"t":"2026-10-19T19:50:00Z","v":7471,"vw":5.66294},{"c":5.66,"h":5.665,"l":5.64,"n":573,"o":5.66,"t":"2026-10-19T19:55:00Z","v":32598,"vw":5.651856},{"c":5.59,"h":5.66,"l":5.59,"n":31,"o":5.66,"t":"2026-10-19T20:00:00Z","v":30131,"vw":5.658996},{"c":5.63,"h":5.63,"l":5.63,"n":5,"o":5.63,"t":"2026-10-19T22:25:00Z","v":702,"vw":5.63},{"c":5.73,"h":5.73,"l":5.64,"n":59,"o":5.64,"t":"2026-10-20T13:30:00Z","v":2864,"vw":5.680821},{"c":5.765,"h":5.765,"l":5.71,"n":68,"o":5.72,"t":"2026-10-20T13:35:00Z","v":4363,"vw":5.73094},{"c":5.78,"h":5.8,"l":5.765,"n":75,"o":5.79,"t":"2026-10-20T13:40:00Z","v":13038,"vw":5.779432},{"c":5.845,"h":5.845,"l":5.8,"n":90,"o":5.8,"t":"2026-10-20T13:45:00Z","v":5578,"vw":5.812449},{"c":5.877,"h":5.9,"l":5.877,"n":33,"o":5.9,"t":"2026-10-20T13:50:00Z","v":6749,"vw":5.881394},{"c":5.9,"h":5.9,"l":5.84,"n":23,"o":5.86,"t":"2026-10-20T13:55:00Z","v":2720,"vw":5.880008},{"c":5.81,"h":5.88,"l":5.81,"n":54,"o":5.88,"t":"2026-10-20T14:00:00Z","v":1818,"vw":5.837018},{"c":5.79,"h":5.8,"l":5.78,"n":41,"o":5.8,"t":"2026-10-20T14:05:00Z","v":1052,"vw":5.790079},{"c":5.8,"h":5.835,"l":5.8,"n":38,"o":5.825,"t":"2026-10-20T14:10:00Z","v":1661,"vw":5.812},{"c":5.8,"h":5.8,"l":5.79,"n":36,"o":5.79,"t":"2026-10-20T14:15:00Z","v":1538,"vw":5.793311},{"c":5.82,"h":5.82,"l":5.81,"n":27,"o":5.81,"t":"2026-10-20T14:20:00Z","v":1082,"vw":5.818403},{"c":5.82,"h":5.83,"l":5.82,"n":33,"o":5.83,"t":"2026-10-20T14:25:00Z","v":3450,"vw":5.827922},{"c":5.83,"h":5.83,"l":5.82,"n":25,"o":5.825,"t":"2026-10-20T14:30:00Z","v":1537,"vw":5.823699},{"c":5.8,"h":5.82,"l":5.8,"n":30,"o":5.82,"t":"2026-10-20T14:40:00Z","v":1788,"vw":5.808497},{"c":5.76,"h":5.78,"l":5.76,"n":26,"o":5.78,"t":"2026-10-20T14:45:00Z","v":713,"vw":5.775074},{"c":5.76,"h":5.76,"l":5.76,"n":17,"o":5.76,"t":"2026-10-20T14:50:00Z","v":417,"vw":5.76},{"c":5.785,"h":5.785,"l":5.785,"n":5,"o":5.785,"t":"2026-10-20T14:55:00Z","v":201,"vw":5.785},{"c":5.77,"h":5.77,"l":5.77,"n":7,"o":5.77,"t":"2026-10-20T15:00:00Z","v":262,"vw":5.77},{"c":5.79,"h":5.79,"l":5.78,"n":19,"o":5.78,"t":"2026-10-20T15:05:00Z","v":699,"vw":5.782221},{"c":5.76,"h":5.78,"l":5.75,"n":39,"o":5.78,"t":"2026-10-20T15:10:00Z","v":1161,"vw":5.762857},{"c":5.785,"h":5.7954,"l":5.785,"n":9,"o":5.7954,"t":"2026-10-20T15:15:00Z","v":367,"vw":5.790549},{"c":5.78,"h":5.78,"l":5.7759,"n":19,"o":5.78,"t":"2026-10-20T15:20:00Z","v":1247,"vw":5.779504},{"c":5.78,"h":5.78,"l":5.775,"n":25,"o":5.775,"t":"2026-10-20T15:25:00Z","v":667,"vw":5.778333},{"c":5.78,"h":5.8,"l":5.78,"n":148,"o":5.79,"t":"2026-10-20T15:30:00Z","v":9078,"vw":5.78713},{"c":5.8,"h":5.8,"l":5.79,"n":41,"o":5.79,"t":"2026-10-20T15:35:00Z","v":830,"vw":5.793333},{"c":5.81,"h":5.82,"l":5.81,"n":29,"o":5.82,"t":"2026-10-20T15:40:00Z","v":545,"vw":5.813333},{"c":5.84,"h":5.84,"l":5.8014,"n":53,"o":5.8014,"t":"2026-10-20T15:50:00Z","v":1566,"vw":5.819619},{"c":5.85,"h":5.85,"l":5.84,"n":36,"o":5.84,"t":"2026-10-20T15:55:00Z","v":1324,"vw":5.848638},{"c":5.855,"h":5.855,"l":5.855,"n":20,"o":5.855,"t":"2026-10-20T16:00:00Z","v":1153,"vw":5.855},{"c":5.865,"h":5.87,"l":5.85,"n":62,"o":5.87,"t":"2026-10-20T16:05:00Z","v":2260,"vw":5.858485},{"c":5.84,"h":5.865,"l":5.835,"n":52,"o":5.86,"t":"2026-10-20T16:10:00Z","v":2874,"vw":5.85225},{"c":5.84,"h":5.855,"l":5.83,"n":141,"o":5.83,"t":"2026-10-20T16:15:00Z","v":8149,"vw":5.838931},{"c":5.84,"h":5.855,"l":5.84,"n":51,"o":5.84,"t":"2026-10-20T16:30:00Z","v":3184,"vw":5.843714},{"c":5.83,"h":5.8501,"l":5.83,"n":73,"o":5.8501,"t":"2026-10-20T16:45:00Z","v":5631,"vw":5.837336},{"c":5.815,"h":5.84,"l":5.815,"n":39,"o":5.83,"t":"2026-10-20T16:50:00Z","v":2635,"vw":5.824135},{"c":5.82,"h":5.82,"l":5.82,"n":2,"o":5.82,"t":"2026-10-20T16:55:00Z","v":305,"vw":5.82},{"c":5.84,"h":5.84,"l":5.83,"n":34,"o":5.83,"t":"2026-10-20T17:00:00Z","v":1034,"vw":5.831667},{"c":5.85,"h":5.85,"l":5.84,"n":17,"o":5.845,"t":"2026-10-20T17:05:00Z","v":1178,"vw":5.844774},{"c":5.85,"h":5.85,"l":5.845,"n":33,"o":5.845,"t":"2026-10-20T17:10:00Z","v":958,"vw":5.848333},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-10-20T17:15:00Z","v":102,"vw":5.86},{"c":5.8501,"h":5.86,"l":5.85,"n":13,"o":5.86,"t":"2026-10-20T17:20:00Z","v":1646,"vw":5.85113},{"c":5.85,"h":5.86,"l":5.8451,"n":39,"o":5.85,"t":"2026-10-20T17:25:00Z","v":2056,"vw":5.851378},{"c":5.85,"h":5.85,"l":5.85,"n":3,"o":5.85,"t":"2026-10-20T17:30:00Z","v":113,"vw":5.85},{"c":5.79,"h":5.85,"l":5.79,"n":139,"o":5.85,"t":"2026-10-20T17:35:00Z","v":7200,"vw":5.816973},{"c":5.79,"h":5.79,"l":5.79,"n":33,"o":5.79,"t":"2026-10-20T17:40:00Z","v":974,"vw":5.79},{"c":5.81,"h":5.81,"l":5.79,"n":18,"o":5.79,"t":"2026-10-20T17:45:00Z","v":897,"vw":5.796667},{"c":5.81,"h":5.81,"l":5.7901,"n":6,"o":5.7901,"t":"2026-10-20T17:50:00Z","v":474,"vw":5.794417},{"c":5.81,"h":5.81,"l":5.8,"n":23,"o":5.8,"t":"2026-10-20T17:55:00Z","v":1017,"vw":5.805},{"c":5.8,"h":5.81,"l":5.8,"n":48,"o":5.81,"t":"2026-10-20T18:00:00Z","v":2045,"vw":5.801505},{"c":5.77,"h":5.8,"l":5.76,"n":118,"o":5.8,"t":"2026-10-20T18:05:00Z","v":8345,"vw":5.778693},{"c":5.75,"h":5.76,"l":5.75,"n":73,"o":5.76,"t":"2026-10-20T18:10:00Z","v":5504,"vw":5.757129},{"c":5.74,"h":5.74,"l":5.74,"n":16,"o":5.74,"t":"2026-10-20T18:20:00Z","v":661,"vw":5.74},{"c":5.74,"h":5.74,"l":5.74,"n":14,"o":5.74,"t":"2026-10-20T18:25:00Z","v":1485,"vw":5.74},{"c":5.74,"h":5.74,"l":5.72,"n":119,"o":5.74,"t":"2026-10-20T18:30:00Z","v":15578,"vw":5.723116},{"c":5.74,"h":5.74,"l":5.73,"n":23,"o":5.74,"t":"2026-10-20T18:40:00Z","v":2474,"vw":5.734011},{"c":5.74,"h":5.74,"l":5.74,"n":25,"o":5.74,"t":"2026-10-20T18:45:00Z","v":969,"vw":5.74},{"c":5.751,"h":5.765,"l":5.73,"n":186,"o":5.74,"t":"2026-10-20T18:50:00Z","v":15726,"vw":5.744815},{"c":5.735,"h":5.74,"l":5.725,"n":66,"o":5.74,"t":"2026-10-20T18:55:00Z","v":3550,"vw":5.734511},{"c":5.705,"h":5.74,"l":5.7,"n":171,"o":5.73,"t":"2026-10-20T19:00:00Z","v":30622,"vw":5.722629},{"c":5.64,"h":5.7,"l":5.64,"n":80,"o":5.69,"t":"2026-10-20T19:05:00Z","v":4595,"vw":5.670738},{"c":5.61,"h":5.63,"l":5.59,"n":91,"o":5.63,"t":"2026-10-20T19:10:00Z","v":5853,"vw":5.602083},{"c":5.59,"h":5.6,"l":5.565,"n":128,"o":5.6,"t":"2026-10-20T19:15:00Z","v":21958,"vw":5.583252},{"c":5.565,"h":5.6099,"l":5.56,"n":115,"o":5.6099,"t":"2026-10-20T19:20:00Z","v":7948,"vw":5.582133},{"c":5.53,"h":5.55,"l":5.52,"n":78,"o":5.55,"t":"2026-10-20T19:25:00Z","v":4454,"vw":5.541007},{"c":5.55,"h":5.55,"l":5.53,"n":162,"o":5.54,"t":"2026-10-20T19:30:00Z","v":8498,"vw":5.538543},{"c":5.54,"h":5.55,"l":5.54,"n":96,"o":5.55,"t":"2026-10-20T19:35:00Z","v":4702,"vw":5.542871},{"c":5.54,"h":5.54,"l":5.53,"n":79,"o":5.53,"t":"2026-10-20T19:40:00Z","v":4132,"vw":5.532921},{"c":5.54,"h":5.54,"l":5.54,"n":92,"o":5.54,"t":"2026-10-20T19:45:00Z","v":2588,"vw":5.54},{"c":5.51,"h":5.535,"l":5.505,"n":200,"o":5.535,"t":"2026-10-20T19:50:00Z","v":10321,"vw":5.516435},{"c":5.48,"h":5.52,"l":5.46,"n":841,"o":5.5,"t":"2026-10-20T19:55:00Z","v":70866,"vw":5.486212},{"c":5.49,"h":5.49,"l":5.49,"n":10,"o":5.49,"t":"2026-10-20T20:00:00Z","v":59778,"vw":5.49},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-20T20:05:00Z","v":100,"vw":5.41},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-20T20:55:00Z","v":110,"vw":5.41},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-21T11:05:00Z","v":399,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-21T11:20:00Z","v":201,"vw":5.5},{"c":5.41,"h":5.47,"l":5.41,"n":53,"o":5.47,"t":"2026-10-21T13:30:00Z","v":3137,"vw":5.453698},{"c":5.48,"h":5.48,"l":5.42,"n":38,"o":5.42,"t":"2026-10-21T13:35:00Z","v":6786,"vw":5.464869},{"c":5.435,"h":5.481,"l":5.435,"n":68,"o":5.475,"t":"2026-10-21T13:45:00Z","v":6970,"vw":5.460025},{"c":5.475,"h":5.475,"l":5.44,"n":36,"o":5.44,"t":"2026-10-21T13:50:00Z","v":4112,"vw":5.443947},{"c":5.5,"h":5.5,"l":5.5,"n":9,"o":5.5,"t":"2026-10-21T13:55:00Z","v":541,"vw":5.5},{"c":5.44,"h":5.46,"l":5.44,"n":11,"o":5.46,"t":"2026-10-21T14:00:00Z","v":678,"vw":5.456219},{"c":5.48,"h":5.48,"l":5.425,"n":69,"o":5.44,"t":"2026-10-21T14:05:00Z","v":4422,"vw":5.447305},{"c":5.52,"h":5.52,"l":5.485,"n":19,"o":5.485,"t":"2026-10-21T14:10:00Z","v":896,"vw":5.502895},{"c":5.52,"h":5.52,"l":5.505,"n":36,"o":5.52,"t":"2026-10-21T14:15:00Z","v":1297,"vw":5.513322},{"c":5.515,"h":5.53,"l":5.51,"n":38,"o":5.53,"t":"2026-10-21T14:20:00Z","v":1304,"vw":5.51625},{"c":5.52,"h":5.53,"l":5.51,"n":88,"o":5.51,"t":"2026-10-21T14:25:00Z","v":3641,"vw":5.524433},{"c":5.53,"h":5.53,"l":5.52,"n":25,"o":5.53,"t":"2026-10-21T14:30:00Z","v":689,"vw":5.528},{"c":5.53,"h":5.53,"l":5.53,"n":27,"o":5.53,"t":"2026-10-21T14:35:00Z","v":989,"vw":5.53},{"c":5.57,"h":5.57,"l":5.53,"n":60,"o":5.53,"t":"2026-10-21T14:40:00Z","v":2205,"vw":5.544167},{"c":5.555,"h":5.57,"l":5.55,"n":37,"o":5.57,"t":"2026-10-21T14:45:00Z","v":1168,"vw":5.556824},{"c":5.56,"h":5.58,"l":5.56,"n":62,"o":5.57,"t":"2026-10-21T14:50:00Z","v":3069,"vw":5.567602},{"c":5.54,"h":5.54,"l":5.54,"n":19,"o":5.54,"t":"2026-10-21T15:00:00Z","v":1161,"vw":5.54},{"c":5.55,"h":5.55,"l":5.53,"n":38,"o":5.55,"t":"2026-10-21T15:10:00Z","v":1822,"vw":5.54},{"c":5.535,"h":5.54,"l":5.5325,"n":24,"o":5.54,"t":"2026-10-21T15:15:00Z","v":1937,"vw":5.538088},{"c":5.54,"h":5.54,"l":5.54,"n":5,"o":5.54,"t":"2026-10-21T15:20:00Z","v":163,"vw":5.54},{"c":5.57,"h":5.57,"l":5.55,"n":38,"o":5.55,"t":"2026-10-21T15:25:00Z","v":1833,"vw":5.555283},{"c":5.59,"h":5.59,"l":5.57,"n":43,"o":5.57,"t":"2026-10-21T15:30:00Z","v":1207,"vw":5.584286},{"c":5.585,"h":5.59,"l":5.585,"n":24,"o":5.59,"t":"2026-10-21T15:35:00Z","v":885,"vw":5.589},{"c":5.59,"h":5.59,"l":5.575,"n":54,"o":5.58,"t":"2026-10-21T15:40:00Z","v":3828,"vw":5.581174},{"c":5.58,"h":5.6,"l":5.58,"n":43,"o":5.6,"t":"2026-10-21T15:45:00Z","v":6011,"vw":5.585939},{"c":5.58,"h":5.59,"l":5.58,"n":16,"o":5.59,"t":"2026-10-21T15:55:00Z","v":632,"vw":5.586667},{"c":5.59,"h":5.59,"l":5.58,"n":58,"o":5.59,"t":"2026-10-21T16:00:00Z","v":3175,"vw":5.589606},{"c":5.58,"h":5.585,"l":5.58,"n":40,"o":5.585,"t":"2026-10-21T16:05:00Z","v":1651,"vw":5.581183},{"c":5.58,"h":5.59,"l":5.58,"n":38,"o":5.58,"t":"2026-10-21T16:10:00Z","v":1847,"vw":5.583817},{"c":5.59,"h":5.59,"l":5.57,"n":100,"o":5.59,"t":"2026-10-21T16:15:00Z","v":6896,"vw":5.576299},{"c":5.59,"h":5.595,"l":5.58,"n":92,"o":5.59,"t":"2026-10-21T16:20:00Z","v":11855,"vw":5.589233},{"c":5.59,"h":5.59,"l":5.58,"n":48,"o":5.59,"t":"2026-10-21T16:25:00Z","v":2685,"vw":5.58902},{"c":5.6,"h":5.605,"l":5.59,"n":82,"o":5.59,"t":"2026-10-21T16:30:00Z","v":3883,"vw":5.598965},{"c":5.63,"h":5.63,"l":5.6,"n":84,"o":5.6,"t":"2026-10-21T16:35:00Z","v":7284,"vw":5.607416},{"c":5.61,"h":5.625,"l":5.6,"n":49,"o":5.625,"t":"2026-10-21T16:40:00Z","v":1780,"vw":5.613509},{"c":5.59,"h":5.61,"l":5.59,"n":49,"o":5.61,"t":"2026-10-21T16:45:00Z","v":2109,"vw":5.600948},{"c":5.6,"h":5.6,"l":5.595,"n":31,"o":5.6,"t":"2026-10-21T16:55:00Z","v":1139,"vw":5.5975},{"c":5.58,"h":5.595,"l":5.57,"n":83,"o":5.595,"t":"2026-10-21T17:00:00Z","v":5166,"vw":5.581636},{"c":5.5722,"h":5.5722,"l":5.5722,"n":4,"o":5.5722,"t":"2026-10-21T17:05:00Z","v":142,"vw":5.5722},{"c":5.53,"h":5.57,"l":5.53,"n":143,"o":5.57,"t":"2026-10-21T17:10:00Z","v":22041,"vw":5.565654},{"c":5.525,"h":5.525,"l":5.525,"n":18,"o":5.525,"t":"2026-10-21T17:15:00Z","v":1311,"vw":5.525},{"c":5.5,"h":5.52,"l":5.5,"n":36,"o":5.52,"t":"2026-10-21T17:20:00Z","v":6519,"vw":5.517279},{"c":5.48,"h":5.49,"l":5.48,"n":29,"o":5.49,"t":"2026-10-21T17:25:00Z","v":1267,"vw":5.483333},{"c":5.4701,"h":5.48,"l":5.4701,"n":18,"o":5.48,"t":"2026-10-21T17:30:00Z","v":919,"vw":5.471602},{"c":5.48,"h":5.48,"l":5.48,"n":11,"o":5.48,"t":"2026-10-21T17:35:00Z","v":565,"vw":5.48},{"c":5.47,"h":5.49,"l":5.47,"n":73,"o":5.4895,"t":"2026-10-21T17:40:00Z","v":4244,"vw":5.483199},{"c":5.48,"h":5.48,"l":5.4709,"n":11,"o":5.4709,"t":"2026-10-21T17:45:00Z","v":932,"vw":5.473164},{"c":5.475,"h":5.49,"l":5.475,"n":114,"o":5.48,"t":"2026-10-21T17:50:00Z","v":6323,"vw":5.483152},{"c":5.5,"h":5.5,"l":5.49,"n":18,"o":5.49,"t":"2026-10-21T17:55:00Z","v":607,"vw":5.496667},{"c":5.49,"h":5.5,"l":5.49,"n":24,"o":5.49,"t":"2026-10-21T18:00:00Z","v":1601,"vw":5.495816},{"c":5.5,"h":5.5,"l":5.49,"n":24,"o":5.49,"t":"2026-10-21T18:05:00Z","v":2195,"vw":5.495428},{"c":5.51,"h":5.51,"l":5.49,"n":38,"o":5.49,"t":"2026-10-21T18:10:00Z","v":1931,"vw":5.499286},{"c":5.51,"h":5.51,"l":5.5,"n":46,"o":5.51,"t":"2026-10-21T18:15:00Z","v":2253,"vw":5.508696},{"c":5.52,"h":5.52,"l":5.51,"n":15,"o":5.51,"t":"2026-10-21T18:20:00Z","v":816,"vw":5.514615},{"c":5.52,"h":5.53,"l":5.52,"n":64,"o":5.52,"t":"2026-10-21T18:25:00Z","v":5079,"vw":5.521667},{"c":5.54,"h":5.54,"l":5.53,"n":30,"o":5.53,"t":"2026-10-21T18:30:00Z","v":1425,"vw":5.535927},{"c":5.54,"h":5.54,"l":5.53,"n":24,"o":5.54,"t":"2026-10-21T18:35:00Z","v":6450,"vw":5.530333},{"c":5.5224,"h":5.54,"l":5.5224,"n":12,"o":5.54,"t":"2026-10-21T18:40:00Z","v":615,"vw":5.533176},{"c":5.54,"h":5.55,"l":5.525,"n":173,"o":5.53,"t":"2026-10-21T18:45:00Z","v":11585,"vw":5.53408},{"c":5.515,"h":5.53,"l":5.515,"n":31,"o":5.53,"t":"2026-10-21T18:50:00Z","v":2700,"vw":5.5192},{"c":5.5,"h":5.515,"l":5.5,"n":23,"o":5.515,"t":"2026-10-21T18:55:00Z","v":955,"vw":5.507424},{"c":5.52,"h":5.54,"l":5.5,"n":219,"o":5.5,"t":"2026-10-21T19:00:00Z","v":25774,"vw":5.519134},{"c":5.52,"h":5.53,"l":5.5,"n":108,"o":5.5,"t":"2026-10-21T19:05:00Z","v":5966,"vw":5.506127},{"c":5.51,"h":5.51,"l":5.5,"n":67,"o":5.5,"t":"2026-10-21T19:10:00Z","v":3570,"vw":5.502529},{"c":5.515,"h":5.515,"l":5.515,"n":41,"o":5.515,"t":"2026-10-21T19:15:00Z","v":1086,"vw":5.515},{"c":5.505,"h":5.515,"l":5.5,"n":124,"o":5.51,"t":"2026-10-21T19:20:00Z","v":6943,"vw":5.501631},{"c":5.515,"h":5.515,"l":5.5,"n":121,"o":5.5,"t":"2026-10-21T19:25:00Z","v":6115,"vw":5.509165},{"c":5.52,"h":5.53,"l":5.51,"n":83,"o":5.51,"t":"2026-10-21T19:30:00Z","v":4345,"vw":5.524089},{"c":5.56,"h":5.56,"l":5.53,"n":117,"o":5.535,"t":"2026-10-21T19:35:00Z","v":6079,"vw":5.546699},{"c":5.55,"h":5.56,"l":5.55,"n":116,"o":5.56,"t":"2026-10-21T19:40:00Z","v":6478,"vw":5.554137},{"c":5.56,"h":5.56,"l":5.55,"n":107,"o":5.55,"t":"2026-10-21T19:45:00Z","v":2561,"vw":5.553462},{"c":5.53,"h":5.55,"l":5.53,"n":92,"o":5.55,"t":"2026-10-21T19:50:00Z","v":5802,"vw":5.542632},{"c":5.535,"h":5.54,"l":5.51,"n":537,"o":5.535,"t":"2026-10-21T19:55:00Z","v":32833,"vw":5.522644},{"c":5.53,"h":5.53,"l":5.53,"n":9,"o":5.53,"t":"2026-10-21T20:00:00Z","v":49504,"vw":5.53},{"c":5.5,"h":5.5,"l":5.5,"n":5,"o":5.5,"t":"2026-10-21T21:00:00Z","v":902,"vw":5.5},{"c":5.59,"h":5.61,"l":5.51,"n":36,"o":5.52,"t":"2026-10-22T13:30:00Z","v":3608,"vw":5.538495},{"c":5.6,"h":5.6,"l":5.6,"n":12,"o":5.6,"t":"2026-10-22T13:35:00Z","v":367,"vw":5.6},{"c":5.61,"h":5.63,"l":5.6,"n":23,"o":5.6,"t":"2026-10-22T13:40:00Z","v":706,"vw":5.611667},{"c":5.63,"h":5.64,"l":5.62,"n":25,"o":5.63,"t":"2026-10-22T13:45:00Z","v":852,"vw":5.631923},{"c":5.62,"h":5.6499,"l":5.62,"n":21,"o":5.6499,"t":"2026-10-22T13:50:00Z","v":2694,"vw":5.644225},{"c":5.68,"h":5.68,"l":5.66,"n":23,"o":5.66,"t":"2026-10-22T13:55:00Z","v":677,"vw":5.669934},{"c":5.67,"h":5.67,"l":5.67,"n":12,"o":5.67,"t":"2026-10-22T14:00:00Z","v":310,"vw":5.67},{"c":5.675,"h":5.68,"l":5.6604,"n":15,"o":5.6604,"t":"2026-10-22T14:05:00Z","v":1462,"vw":5.664774},{"c":5.7,"h":5.7,"l":5.69,"n":23,"o":5.69,"t":"2026-10-22T14:10:00Z","v":967,"vw":5.696819},{"c":5.71,"h":5.71,"l":5.71,"n":8,"o":5.71,"t":"2026-10-22T14:15:00Z","v":269,"vw":5.71},{"c":5.71,"h":5.71,"l":5.6996,"n":76,"o":5.7,"t":"2026-10-22T14:20:00Z","v":5038,"vw":5.701378},{"c":5.71,"h":5.72,"l":5.71,"n":9,"o":5.72,"t":"2026-10-22T14:25:00Z","v":1488,"vw":5.711745},{"c":5.7,"h":5.71,"l":5.7,"n":34,"o":5.71,"t":"2026-10-22T14:30:00Z","v":6397,"vw":5.700343},{"c":5.69,"h":5.7,"l":5.69,"n":69,"o":5.7,"t":"2026-10-22T14:35:00Z","v":3568,"vw":5.696462},{"c":5.7,"h":5.7,"l":5.68,"n":52,"o":5.69,"t":"2026-10-22T14:40:00Z","v":2075,"vw":5.687536},{"c":5.715,"h":5.715,"l":5.715,"n":4,"o":5.715,"t":"2026-10-22T14:45:00Z","v":222,"vw":5.715},{"c":5.75,"h":5.76,"l":5.74,"n":31,"o":5.74,"t":"2026-10-22T14:55:00Z","v":1843,"vw":5.742156},{"c":5.74,"h":5.755,"l":5.74,"n":21,"o":5.755,"t":"2026-10-22T15:00:00Z","v":1531,"vw":5.749783},{"c":5.72,"h":5.74,"l":5.72,"n":47,"o":5.74,"t":"2026-10-22T15:05:00Z","v":2796,"vw":5.733922},{"c":5.75,"h":5.75,"l":5.74,"n":31,"o":5.74,"t":"2026-10-22T15:10:00Z","v":3531,"vw":5.749674},{"c":5.775,"h":5.78,"l":5.755,"n":34,"o":5.755,"t":"2026-10-22T15:20:00Z","v":6868,"vw":5.758514},{"c":5.8,"h":5.8,"l":5.7768,"n":39,"o":5.78,"t":"2026-10-22T15:25:00Z","v":2234,"vw":5.781772},{"c":5.785,"h":5.8,"l":5.7701,"n":11,"o":5.8,"t":"2026-10-22T15:30:00Z","v":651,"vw":5.784361},{"c":5.77,"h":5.78,"l":5.77,"n":32,"o":5.78,"t":"2026-10-22T15:35:00Z","v":2498,"vw":5.775692},{"c":5.76,"h":5.76,"l":5.755,"n":16,"o":5.76,"t":"2026-10-22T15:40:00Z","v":1651,"vw":5.759666},{"c":5.7443,"h":5.75,"l":5.73,"n":51,"o":5.75,"t":"2026-10-22T15:45:00Z","v":2658,"vw":5.742676},{"c":5.76,"h":5.76,"l":5.75,"n":35,"o":5.755,"t":"2026-10-22T15:50:00Z","v":1319,"vw":5.754426},{"c":5.77,"h":5.77,"l":5.76,"n":31,"o":5.76,"t":"2026-10-22T15:55:00Z","v":1339,"vw":5.768075},{"c":5.72,"h":5.7601,"l":5.72,"n":85,"o":5.76,"t":"2026-10-22T16:00:00Z","v":7946,"vw":5.751449},{"c":5.715,"h":5.73,"l":5.715,"n":40,"o":5.73,"t":"2026-10-22T16:05:00Z","v":1351,"vw":5.722568},{"c":5.7,"h":5.7,"l":5.7,"n":16,"o":5.7,"t":"2026-10-22T16:10:00Z","v":768,"vw":5.7},{"c":5.72,"h":5.72,"l":5.71,"n":19,"o":5.71,"t":"2026-10-22T16:15:00Z","v":999,"vw":5.711364},{"c":5.73,"h":5.74,"l":5.72,"n":59,"o":5.72,"t":"2026-10-22T16:20:00Z","v":3757,"vw":5.729262},{"c":5.725,"h":5.74,"l":5.7201,"n":40,"o":5.74,"t":"2026-10-22T16:25:00Z","v":4255,"vw":5.724345},{"c":5.71,"h":5.73,"l":5.71,"n":94,"o":5.725,"t":"2026-10-22T16:30:00Z","v":4457,"vw":5.716226},{"c":5.71,"h":5.74,"l":5.7,"n":296,"o":5.7,"t":"2026-10-22T16:35:00Z","v":25779,"vw":5.729088},{"c":5.68,"h":5.7,"l":5.67,"n":49,"o":5.7,"t":"2026-10-22T16:40:00Z","v":2750,"vw":5.688052},{"c":5.665,"h":5.69,"l":5.665,"n":49,"o":5.69,"t":"2026-10-22T16:45:00Z","v":3136,"vw":5.677539},{"c":5.69,"h":5.69,"l":5.67,"n":102,"o":5.67,"t":"2026-10-22T16:50:00Z","v":4713,"vw":5.67991},{"c":5.7,"h":5.7,"l":5.6806,"n":13,"o":5.7,"t":"2026-10-22T16:55:00Z","v":1389,"vw":5.684712},{"c":5.68,"h":5.6999,"l":5.68,"n":53,"o":5.6999,"t":"2026-10-22T17:00:00Z","v":3350,"vw":5.685975},{"c":5.68,"h":5.68,"l":5.68,"n":12,"o":5.68,"t":"2026-10-22T17:05:00Z","v":930,"vw":5.68},{"c":5.6876,"h":5.69,"l":5.6721,"n":34,"o":5.68,"t":"2026-10-22T17:10:00Z","v":1275,"vw":5.67909},{"c":5.69,"h":5.7,"l":5.68,"n":71,"o":5.68,"t":"2026-10-22T17:15:00Z","v":5765,"vw":5.689013},{"c":5.68,"h":5.69,"l":5.68,"n":46,"o":5.69,"t":"2026-10-22T17:20:00Z","v":11154,"vw":5.688751},{"c":5.66,"h":5.675,"l":5.66,"n":71,"o":5.675,"t":"2026-10-22T17:25:00Z","v":3237,"vw":5.663835},{"c":5.7,"h":5.7,"l":5.66,"n":103,"o":5.66,"t":"2026-10-22T17:30:00Z","v":6114,"vw":5.676178},{"c":5.69,"h":5.69,"l":5.69,"n":37,"o":5.69,"t":"2026-10-22T17:35:00Z","v":1594,"vw":5.69},{"c":5.71,"h":5.71,"l":5.69,"n":39,"o":5.69,"t":"2026-10-22T17:40:00Z","v":6817,"vw":5.692589},{"c":5.71,"h":5.71,"l":5.71,"n":7,"o":5.71,"t":"2026-10-22T17:45:00Z","v":128,"vw":5.71},{"c":5.705,"h":5.705,"l":5.705,"n":11,"o":5.705,"t":"2026-10-22T17:50:00Z","v":352,"vw":5.705},{"c":5.69,"h":5.71,"l":5.68,"n":97,"o":5.705,"t":"2026-10-22T17:55:00Z","v":6235,"vw":5.693828},{"c":5.68,"h":5.7,"l":5.68,"n":33,"o":5.7,"t":"2026-10-22T18:00:00Z","v":1380,"vw":5.68348},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-22T18:05:00Z","v":300,"vw":5.68},{"c":5.7598,"h":5.7598,"l":5.6898,"n":420,"o":5.6898,"t":"2026-10-22T18:10:00Z","v":59496,"vw":5.729832},{"c":5.74,"h":5.74,"l":5.74,"n":48,"o":5.74,"t":"2026-10-22T18:15:00Z","v":2826,"vw":5.74},{"c":5.755,"h":5.755,"l":5.74,"n":73,"o":5.74,"t":"2026-10-22T18:20:00Z","v":2065,"vw":5.744002},{"c":5.75,"h":5.755,"l":5.73,"n":68,"o":5.755,"t":"2026-10-22T18:25:00Z","v":3961,"vw":5.742699},{"c":5.745,"h":5.76,"l":5.73,"n":142,"o":5.74,"t":"2026-10-22T18:30:00Z","v":6856,"vw":5.736005},{"c":5.76,"h":5.76,"l":5.74,"n":47,"o":5.75,"t":"2026-10-22T18:40:00Z","v":3013,"vw":5.749102},{"c":5.7601,"h":5.78,"l":5.7511,"n":78,"o":5.76,"t":"2026-10-22T18:45:00Z","v":5987,"vw":5.762813},{"c":5.76,"h":5.79,"l":5.7506,"n":125,"o":5.77,"t":"2026-10-22T18:50:00Z","v":10298,"vw":5.764518},{"c":5.77,"h":5.77,"l":5.76,"n":24,"o":5.76,"t":"2026-10-22T18:55:00Z","v":1467,"vw":5.764363},{"c":5.77,"h":5.77,"l":5.7601,"n":30,"o":5.77,"t":"2026-10-22T19:00:00Z","v":3058,"vw":5.765058},{"c":5.77,"h":5.77,"l":5.77,"n":41,"o":5.77,"t":"2026-10-22T19:05:00Z","v":1882,"vw":5.77},{"c":5.775,"h":5.79,"l":5.77,"n":115,"o":5.77,"t":"2026-10-22T19:10:00Z","v":7940,"vw":5.778826},{"c":5.7837,"h":5.79,"l":5.78,"n":48,"o":5.78,"t":"2026-10-22T19:15:00Z","v":3105,"vw":5.780758},{"c":5.82,"h":5.82,"l":5.79,"n":41,"o":5.79,"t":"2026-10-22T19:20:00Z","v":3866,"vw":5.801754},{"c":5.82,"h":5.83,"l":5.82,"n":51,"o":5.83,"t":"2026-10-22T19:25:00Z","v":2790,"vw":5.822072},{"c":5.85,"h":5.85,"l":5.82,"n":70,"o":5.82,"t":"2026-10-22T19:30:00Z","v":3420,"vw":5.834509},{"c":5.84,"h":5.84,"l":5.84,"n":45,"o":5.84,"t":"2026-10-22T19:35:00Z","v":2423,"vw":5.84},{"c":5.85,"h":5.855,"l":5.84,"n":92,"o":5.84,"t":"2026-10-22T19:40:00Z","v":5253,"vw":5.847027},{"c":5.88,"h":5.88,"l":5.85,"n":127,"o":5.85,"t":"2026-10-22T19:45:00Z","v":7469,"vw":5.85963},{"c":5.905,"h":5.91,"l":5.89,"n":180,"o":5.89,"t":"2026-10-22T19:50:00Z","v":12563,"vw":5.902502},{"c":5.935,"h":5.94,"l":5.89,"n":825,"o":5.908,"t":"2026-10-22T19:55:00Z","v":54593,"vw":5.915279},{"c":5.92,"h":5.93,"l":5.92,"n":12,"o":5.93,"t":"2026-10-22T20:00:00Z","v":57316,"vw":5.929941}],"history":[{"c":22.14,"h":22.67,"l":22.07,"n":2988,"o":22.59,"t":"2024-10-21T04:00:00Z","v":119586,"vw":22.237349},{"c":22.18,"h":22.18,"l":21.81,"n":3214,"o":22.07,"t":"2024-10-22T04:00:00Z","v":166132,"vw":22.051593},{"c":21.89,"h":22.37,"l":21.72,"n":4353,"o":22.1,"t":"2024-10-23T04:00:00Z","v":144668,"vw":21.968593},{"c":21.81,"h":22.025,"l":21.6,"n":3308,"o":22,"t":"2024-10-24T04:00:00Z","v":124846,"vw":21.785358},{"c":21.91,"h":22.22,"l":21.8,"n":2653,"o":21.96,"t":"2024-10-25T04:00:00Z","v":109485,"vw":21.976862},{"c":21.96,"h":22.505,"l":21.885,"n":4834,"o":22,"t":"2024-10-28T04:00:00Z","v":221939,"vw":22.078801},{"c":22.2,"h":22.37,"l":21.635,"n":3416,"o":21.83,"t":"2024-10-29T04:00:00Z","v":167931,"vw":22.087329},{"c":21.91,"h":22.41,"l":21.91,"n":2687,"o":22.15,"t":"2024-10-30T04:00:00Z","v":107291,"vw":22.096775},{"c":21.24,"h":22.08,"l":21.23,"n":3576,"o":22.08,"t":"2024-10-31T04:00:00Z","v":175538,"vw":21.457546},{"c":21.34,"h":21.76,"l":21.3,"n":3966,"o":21.49,"t":"2024-11-01T04:00:00Z","v":165598,"vw":21.446584},{"c":21.42,"h":21.68,"l":21.23,"n":3935,"o":21.32,"t":"2024-11-04T05:00:00Z","v":142821,"vw":21.440191},{"c":21.93,"h":22.01,"l":21.22,"n":3586,"o":21.22,"t":"2024-11-05T05:00:00Z","v":163903,"vw":21.823371},{"c":23.07,"h":23.31,"l":22.76,"n":6269,"o":22.99,"t":"2024-11-06T05:00:00Z","v":312596,"vw":22.994749},{"c":22.98,"h":23.25,"l":22.59,"n":4869,"o":22.95,"t":"2024-11-07T05:00:00Z","v":268796,"vw":23.073596},{"c":24.45,"h":24.725,"l":22.95,"n":11128,"o":23,"t":"2024-11-08T05:00:00Z","v":689315,"vw":24.107424},{"c":25.72,"h":26.15,"l":24.9,"n":9037,"o":24.9,"t":"2024-11-11T05:00:00Z","v":524594,"vw":25.664252},{"c":25.47,"h":26.25,"l":25.16,"n":8244,"o":25.44,"t":"2024-11-12T05:00:00Z","v":429515,"vw":25.52261},{"c":19.02,"h":20.82,"l":18.5,"n":25854,"o":20.8,"t":"2024-11-13T05:00:00Z","v":1865934,"vw":19.32805},{"c":18.08,"h":19.11,"l":17.9,"n":14558,"o":19.01,"t":"2024-11-14T05:00:00Z","v":794543,"vw":18.177619},{"c":17.67,"h":18.105,"l":16.8261,"n":11589,"o":18.08,"t":"2024-11-15T05:00:00Z","v":760278,"vw":17.290695},{"c":17.06,"h":17.7,"l":17.04,"n":7296,"o":17.5,"t":"2024-11-18T05:00:00Z","v":509144,"vw":17.231807},{"c":17.46,"h":17.53,"l":16.6652,"n":8028,"o":16.8,"t":"2024-11-19T05:00:00Z","v":638151,"vw":17.410818},{"c":16.99,"h":17.55,"l":16.95,"n":8215,"o":17.5,"t":"2024-11-20T05:00:00Z","v":510847,"vw":17.199679},{"c":17.5,"h":17.75,"l":17.13,"n":13020,"o":17.13,"t":"2024-11-21T05:00:00Z","v":1273439,"vw":17.468847},{"c":17.58,"h":17.72,"l":17.1814,"n":10630,"o":17.5,"t":"2024-11-22T05:00:00Z","v":716064,"vw":17.449194},{"c":18.3,"h":18.6,"l":17.85,"n":8570,"o":17.88,"t":"2024-11-25T05:00:00Z","v":435357,"vw":18.316809},{"c":18.77,"h":18.93,"l":18.1106,"n":7972,"o":18.18,"t":"2024-11-26T05:00:00Z","v":450866,"vw":18.64983},{"c":19.78,"h":19.98,"l":18.88,"n":10088,"o":18.88,"t":"2024-11-27T05:00:00Z","v":558214,"vw":19.502716},{"c":19.88,"h":20.69,"l":19.7,"n":4358,"o":19.98,"t":"2024-11-29T05:00:00Z","v":318515,"vw":19.93197},{"c":20.22,"h":20.355,"l":19.87,"n":6725,"o":19.91,"t":"2024-12-02T05:00:00Z","v":381705,"vw":20.167439},{"c":19.81,"h":20.29,"l":19.475,"n":8073,"o":20.2,"t":"2024-12-03T05:00:00Z","v":387528,"vw":19.766394},{"c":19.62,"h":20.08,"l":19.53,"n":5418,"o":19.91,"t":"2024-12-04T05:00:00Z","v":289088,"vw":19.716551},{"c":19.86,"h":20.03,"l":19.54,"n":6611,"o":19.66,"t":"2024-12-05T05:00:00Z","v":272607,"vw":19.894523},{"c":20.03,"h":20.425,"l":19.9,"n":4943,"o":20.01,"t":"2024-12-06T05:00:00Z","v":211873,"vw":20.111153},{"c":19.38,"h":20.45,"l":19.37,"n":7215,"o":20.25,"t":"2024-12-09T05:00:00Z","v":359243,"vw":19.606084},{"c":19.21,"h":19.49,"l":18.97,"n":6771,"o":19.21,"t":"2024-12-10T05:00:00Z","v":378899,"vw":19.242614},{"c":19.41,"h":19.57,"l":19.13,"n":6614,"o":19.39,"t":"2024-12-11T05:00:00Z","v":198483,"vw":19.410503},{"c":18.96,"h":19.58,"l":18.92,"n":5182,"o":19.41,"t":"2024-12-12T05:00:00Z","v":178314,"vw":19.0652},{"c":18.65,"h":19.16,"l":18.605,"n":5082,"o":18.96,"t":"2024-12-13T05:00:00Z","v":376145,"vw":18.722182},{"c":18.49,"h":18.92,"l":18.47,"n":6116,"o":18.63,"t":"2024-12-16T05:00:00Z","v":241771,"vw":18.650308},{"c":18.1,"h":18.39,"l":17.53,"n":6890,"o":18.39,"t":"2024-12-17T05:00:00Z","v":299653,"vw":18.089881},{"c":17.07,"h":18.48,"l":16.835,"n":8053,"o":18.15,"t":"2024-12-18T05:00:00Z","v":482993,"vw":17.696584},{"c":17.29,"h":17.52,"l":16.93,"n":7228,"o":17.22,"t":"2024-12-19T05:00:00Z","v":401397,"vw":17.176197},{"c":17.28,"h":17.49,"l":17,"n":7509,"o":17,"t":"2024-12-20T05:00:00Z","v":696852,"vw":17.270702},{"c":17.22,"h":17.38,"l":16.98,"n":6515,"o":17.14,"t":"2024-12-23T05:00:00Z","v":353469,"vw":17.215791},{"c":17.46,"h":17.48,"l":17.115,"n":2746,"o":17.34,"t":"2024-12-24T05:00:00Z","v":148159,"vw":17.302038},{"c":17.66,"h":17.75,"l":17.09,"n":5582,"o":17.25,"t":"2024-12-26T05:00:00Z","v":232553,"vw":17.56615},{"c":17.38,"h":17.56,"l":17.05,"n":4706,"o":17.4,"t":"2024-12-27T05:00:00Z","v":210920,"vw":17.262715},{"c":17.12,"h":17.415,"l":16.9343,"n":5944,"o":17.18,"t":"2024-12-30T05:00:00Z","v":270660,"vw":17.182991},{"c":17.1,"h":17.375,"l":16.99,"n":5060,"o":17.2,"t":"2024-12-31T05:00:00Z","v":316545,"vw":17.125532},{"c":17.31,"h":17.69,"l":17.09,"n":4467,"o":17.47,"t":"2025-01-02T05:00:00Z","v":215881,"vw":17.323099},{"c":17.47,"h":17.64,"l":17.145,"n":4115,"o":17.41,"t":"2025-01-03T05:00:00Z","v":138104,"vw":17.42307},{"c":17.5,"h":17.89,"l":17.45,"n":4099,"o":17.6,"t":"2025-01-06T05:00:00Z","v":163496,"vw":17.585982},{"c":17.37,"h":17.865,"l":17.15,"n":5457,"o":17.61,"t":"2025-01-07T05:00:00Z","v":226071,"vw":17.351282},{"c":17.15,"h":17.3,"l":16.735,"n":6779,"o":17.15,"t":"2025-01-08T05:00:00Z","v":418647,"vw":17.034137},{"c":17.23,"h":17.47,"l":16.32,"n":6634,"o":16.66,"t":"2025-01-10T05:00:00Z","v":410902,"vw":16.966246},{"c":17.39,"h":17.4,"l":16.8351,"n":5678,"o":17.02,"t":"2025-01-13T05:00:00Z","v":254778,"vw":17.19834},{"c":17.6,"h":17.81,"l":17.31,"n":5618,"o":17.59,"t":"2025-01-14T05:00:00Z","v":256215,"vw":17.539287},{"c":18.11,"h":18.305,"l":17.74,"n":5727,"o":18.16,"t":"2025-01-15T05:00:00Z","v":250216,"vw":18.060195},{"c":17.98,"h":18.3,"l":17.97,"n":4803,"o":18.1,"t":"2025-01-16T05:00:00Z","v":162172,"vw":18.0798},{"c":18.02,"h":18.29,"l":17.92,"n":4461,"o":18.24,"t":"2025-01-17T05:00:00Z","v":172099,"vw":18.090485},{"c":18.34,"h":18.46,"l":17.96,"n":4720,"o":18.15,"t":"2025-01-21T05:00:00Z","v":246499,"vw":18.285551},{"c":18.69,"h":19,"l":18.1424,"n":6898,"o":18.3,"t":"2025-01-22T05:00:00Z","v":328614,"vw":18.648711},{"c":18.15,"h":18.65,"l":17.94,"n":5016,"o":18.44,"t":"2025-01-23T05:00:00Z","v":241791,"vw":18.183123},{"c":18.15,"h":18.49,"l":17.92,"n":3741,"o":18.01,"t":"2025-01-24T05:00:00Z","v":162343,"vw":18.198453},{"c":18.76,"h":18.81,"l":17.9,"n":5037,"o":17.98,"t":"2025-01-27T05:00:00Z","v":213542,"vw":18.630479},{"c":18.9,"h":19.06,"l":18.44,"n":4945,"o":18.67,"t":"2025-01-28T05:00:00Z","v":154679,"vw":18.846507},{"c":19.1,"h":19.14,"l":18.64,"n":4581,"o":18.83,"t":"2025-01-29T05:00:00Z","v":175937,"vw":18.963437},{"c":19.7,"h":19.82,"l":19.205,"n":4440,"o":19.26,"t":"2025-01-30T05:00:00Z","v":172978,"vw":19.662291},{"c":19.4,"h":19.82,"l":19.23,"n":4179,"o":19.7,"t":"2025-01-31T05:00:00Z","v":145343,"vw":19.486642},{"c":19.33,"h":19.38,"l":18.66,"n":4440,"o":18.7,"t":"2025-02-03T05:00:00Z","v":153089,"vw":19.210239},{"c":19.64,"h":19.65,"l":19.14,"n":3908,"o":19.28,"t":"2025-02-04T05:00:00Z","v":142488,"vw":19.521278},{"c":19.81,"h":19.985,"l":19.6,"n":4173,"o":19.83,"t":"2025-02-05T05:00:00Z","v":160611,"vw":19.772567},{"c":23.07,"h":24.11,"l":19.81,"n":23571,"o":19.93,"t":"2025-02-06T05:00:00Z","v":1681231,"vw":22.887752},{"c":23.25,"h":23.89,"l":22.67,"n":9551,"o":23.13,"t":"2025-02-07T05:00:00Z","v":480869,"vw":23.183106},{"c":22.79,"h":23.5,"l":22.3,"n":6565,"o":23.38,"t":"2025-02-10T05:00:00Z","v":439617,"vw":22.839237},{"c":18.96,"h":20.62,"l":18.4,"n":19817,"o":20.61,"t":"2025-02-11T05:00:00Z","v":1511051,"vw":19.08331},{"c":19.11,"h":19.13,"l":18.33,"n":8662,"o":18.35,"t":"2025-02-12T05:00:00Z","v":636817,"vw":18.698722},{"c":19.82,"h":19.84,"l":18.935,"n":6024,"o":18.98,"t":"2025-02-13T05:00:00Z","v":378375,"vw":19.450517},{"c":19.6,"h":20.07,"l":19.37,"n":5466,"o":19.9,"t":"2025-02-14T05:00:00Z","v":350562,"vw":19.586757},{"c":20.96,"h":21.01,"l":19.48,"n":7143,"o":19.6,"t":"2025-02-18T05:00:00Z","v":352481,"vw":20.645432},{"c":20.43,"h":20.85,"l":20.215,"n":4917,"o":20.76,"t":"2025-02-19T05:00:00Z","v":241330,"vw":20.467303},{"c":19.62,"h":20.6,"l":19.61,"n":6191,"o":20.44,"t":"2025-02-20T05:00:00Z","v":313118,"vw":19.86042},{"c":19.23,"h":19.91,"l":19.02,"n":7176,"o":19.85,"t":"2025-02-21T05:00:00Z","v":333949,"vw":19.349544},{"c":18.81,"h":19.43,"l":18.56,"n":4607,"o":19.43,"t":"2025-02-24T05:00:00Z","v":194916,"vw":18.876116},{"c":19.46,"h":19.61,"l":18.47,"n":6795,"o":18.94,"t":"2025-02-25T05:00:00Z","v":299789,"vw":19.230802},{"c":19.48,"h":20.27,"l":19.34,"n":6165,"o":19.39,"t":"2025-02-26T05:00:00Z","v":310361,"vw":19.681654},{"c":19.24,"h":19.8,"l":19.18,"n":4828,"o":19.56,"t":"2025-02-27T05:00:00Z","v":306460,"vw":19.411673},{"c":19.8,"h":19.89,"l":18.86,"n":4829,"o":19.01,"t":"2025-02-28T05:00:00Z","v":354842,"vw":19.514215},{"c":19.22,"h":20.32,"l":19.1,"n":6861,"o":19.88,"t":"2025-03-03T05:00:00Z","v":380516,"vw":19.527481},{"c":15.65,"h":17.28,"l":15,"n":17162,"o":17.02,"t":"2025-03-04T05:00:00Z","v":1214874,"vw":15.627935},{"c":16.22,"h":16.27,"l":15.5,"n":9152,"o":15.72,"t":"2025-03-05T05:00:00Z","v":610699,"vw":15.976614},{"c":15.68,"h":16.15,"l":15.4,"n":7427,"o":15.94,"t":"2025-03-06T05:00:00Z","v":475056,"vw":15.703558},{"c":15.95,"h":16.11,"l":15.34,"n":7684,"o":15.61,"t":"2025-03-07T05:00:00Z","v":485715,"vw":15.791868},{"c":14.48,"h":15.48,"l":14.11,"n":7835,"o":15.41,"t":"2025-03-10T04:00:00Z","v":475094,"vw":14.564084},{"c":14.51,"h":14.83,"l":14.3267,"n":9525,"o":14.47,"t":"2025-03-11T04:00:00Z","v":453962,"vw":14.558067},{"c":15.21,"h":15.44,"l":14.66,"n":9110,"o":14.66,"t":"2025-03-12T04:00:00Z","v":579504,"vw":15.228729},{"c":15.22,"h":15.84,"l":15.09,"n":9534,"o":15.29,"t":"2025-03-13T04:00:00Z","v":460429,"vw":15.374882},{"c":15.81,"h":16.12,"l":15.44,"n":7446,"o":15.45,"t":"2025-03-14T04:00:00Z","v":403581,"vw":15.871444},{"c":16.38,"h":16.6,"l":15.685,"n":6717,"o":15.8,"t":"2025-03-17T04:00:00Z","v":397360,"vw":16.321823},{"c":16.53,"h":17.05,"l":16.31,"n":9063,"o":16.31,"t":"2025-03-18T04:00:00Z","v":450506,"vw":16.733731},{"c":17.21,"h":17.25,"l":16.52,"n":6385,"o":16.52,"t":"2025-03-19T04:00:00Z","v":309596,"vw":17.09323},{"c":17.27,"h":17.54,"l":16.9,"n":5238,"o":16.9,"t":"2025-03-20T04:00:00Z","v":231893,"vw":17.308134},{"c":17.33,"h":17.465,"l":17.01,"n":4890,"o":17.06,"t":"2025-03-21T04:00:00Z","v":494325,"vw":17.2977},{"c":17.93,"h":17.99,"l":17.51,"n":5660,"o":17.7,"t":"2025-03-24T04:00:00Z","v":237438,"vw":17.821012},{"c":17.9,"h":18.15,"l":17.67,"n":6055,"o":18.03,"t":"2025-03-25T04:00:00Z","v":537084,"vw":17.895121},{"c":17.37,"h":17.9,"l":17.23,"n":4590,"o":17.9,"t":"2025-03-26T04:00:00Z","v":211517,"vw":17.424261},{"c":17.2,"h":17.53,"l":17.09,"n":3461,"o":17.21,"t":"2025-03-27T04:00:00Z","v":142233,"vw":17.244542},{"c":16.1,"h":17.165,"l":16.06,"n":3602,"o":17.16,"t":"2025-03-28T04:00:00Z","v":160681,"vw":16.32627},{"c":15.69,"h":15.9762,"l":15.565,"n":5039,"o":15.78,"t":"2025-03-31T04:00:00Z","v":362505,"vw":15.74473},{"c":16.12,"h":16.335,"l":15.53,"n":5018,"o":15.7,"t":"2025-04-01T04:00:00Z","v":261115,"vw":16.051019},{"c":16.42,"h":16.67,"l":15.78,"n":4789,"o":15.78,"t":"2025-04-02T04:00:00Z","v":259675,"vw":16.357005},{"c":14.96,"h":15.7,"l":14.77,"n":5605,"o":15.36,"t":"2025-04-03T04:00:00Z","v":377072,"vw":15.132017},{"c":14.16,"h":14.55,"l":13.16,"n":12137,"o":14.21,"t":"2025-04-04T04:00:00Z","v":809520,"vw":14.06853},{"c":13.84,"h":14.53,"l":13.01,"n":14142,"o":13.16,"t":"2025-04-07T04:00:00Z","v":991484,"vw":13.679502},{"c":13.28,"h":14.91,"l":13.07,"n":8162,"o":14.42,"t":"2025-04-08T04:00:00Z","v":519884,"vw":13.882731},{"c":15.4,"h":15.57,"l":13.19,"n":9390,"o":13.19,"t":"2025-04-09T04:00:00Z","v":560385,"vw":14.454264},{"c":14.19,"h":15.09,"l":13.94,"n":7217,"o":14.66,"t":"2025-04-10T04:00:00Z","v":458627,"vw":14.421339},{"c":14.64,"h":14.84,"l":13.91,"n":6757,"o":14.2,"t":"2025-04-11T04:00:00Z","v":371170,"vw":14.452415},{"c":14.81,"h":15.07,"l":14.43,"n":4245,"o":15.07,"t":"2025-04-14T04:00:00Z","v":261749,"vw":14.802454},{"c":14.84,"h":15.04,"l":14.595,"n":4231,"o":14.92,"t":"2025-04-15T04:00:00Z","v":245762,"vw":14.766924},{"c":14.43,"h":14.79,"l":14.18,"n":5004,"o":14.75,"t":"2025-04-16T04:00:00Z","v":235877,"vw":14.394542},{"c":14.38,"h":14.565,"l":14.29,"n":3830,"o":14.42,"t":"2025-04-17T04:00:00Z","v":204104,"vw":14.42289},{"c":13.8,"h":14.245,"l":13.61,"n":3872,"o":14.1,"t":"2025-04-21T04:00:00Z","v":203970,"vw":13.864729},{"c":14.23,"h":14.32,"l":13.64,"n":4720,"o":13.81,"t":"2025-04-22T04:00:00Z","v":238877,"vw":14.076634},{"c":14.72,"h":15.115,"l":14.62,"n":4852,"o":14.8,"t":"2025-04-23T04:00:00Z","v":237079,"vw":14.814173},{"c":15.24,"h":15.42,"l":14.67,"n":4148,"o":14.74,"t":"2025-04-24T04:00:00Z","v":192170,"vw":15.169134},{"c":15.53,"h":15.59,"l":15.0221,"n":3590,"o":15.05,"t":"2025-04-25T04:00:00Z","v":169432,"vw":15.457915},{"c":15.35,"h":15.79,"l":15.15,"n":4097,"o":15.6,"t":"2025-04-28T04:00:00Z","v":151170,"vw":15.376853},{"c":15.66,"h":15.695,"l":15.1957,"n":4365,"o":15.34,"t":"2025-04-29T04:00:00Z","v":177699,"vw":15.524844},{"c":15.23,"h":15.413,"l":14.71,"n":3223,"o":15.22,"t":"2025-04-30T04:00:00Z","v":195514,"vw":15.132404},{"c":15.37,"h":15.535,"l":15.11,"n":2940,"o":15.29,"t":"2025-05-01T04:00:00Z","v":153069,"vw":15.370056},{"c":15.55,"h":16.07,"l":15.455,"n":5158,"o":15.73,"t":"2025-05-02T04:00:00Z","v":259227,"vw":15.650969},{"c":15.27,"h":15.52,"l":15.25,"n":4482,"o":15.25,"t":"2025-05-05T04:00:00Z","v":188242,"vw":15.364747},{"c":14.94,"h":15.26,"l":14.91,"n":5456,"o":15.01,"t":"2025-05-06T04:00:00Z","v":199358,"vw":15.024693},{"c":14.93,"h":15.18,"l":14.78,"n":4522,"o":15.06,"t":"2025-05-07T04:00:00Z","v":255958,"vw":14.939252},{"c":15.38,"h":15.59,"l":14.97,"n":5062,"o":15.17,"t":"2025-05-08T04:00:00Z","v":307313,"vw":15.392277},{"c":15.47,"h":15.85,"l":15.28,"n":5993,"o":15.37,"t":"2025-05-09T04:00:00Z","v":363246,"vw":15.564853},{"c":16.25,"h":16.485,"l":15.6,"n":8036,"o":16,"t":"2025-05-12T04:00:00Z","v":528429,"vw":16.091977},{"c":13.79,"h":15.75,"l":13.78,"n":12978,"o":15.16,"t":"2025-05-13T04:00:00Z","v":842478,"vw":14.11317},{"c":13.09,"h":13.97,"l":13.08,"n":11189,"o":13.86,"t":"2025-05-14T04:00:00Z","v":635394,"vw":13.287145},{"c":12.49,"h":12.9636,"l":12.38,"n":10776,"o":12.645,"t":"2025-05-15T04:00:00Z","v":678456,"vw":12.634475},{"c":12.71,"h":13.15,"l":12.695,"n":7243,"o":12.97,"t":"2025-05-16T04:00:00Z","v":559729,"vw":12.87083},{"c":12.7,"h":12.79,"l":12.42,"n":8466,"o":12.45,"t":"2025-05-19T04:00:00Z","v":444411,"vw":12.662512},{"c":12.44,"h":12.7,"l":12.34,"n":6456,"o":12.68,"t":"2025-05-20T04:00:00Z","v":457833,"vw":12.506873},{"c":11.75,"h":12.455,"l":11.74,"n":8220,"o":12.31,"t":"2025-05-21T04:00:00Z","v":534563,"vw":12.030207},{"c":12,"h":12.19,"l":11.6211,"n":9940,"o":11.72,"t":"2025-05-22T04:00:00Z","v":579811,"vw":12.014471},{"c":12.02,"h":12.22,"l":11.6,"n":8804,"o":11.65,"t":"2025-05-23T04:00:00Z","v":660762,"vw":12.040517},{"c":12.45,"h":12.715,"l":12.12,"n":9693,"o":12.12,"t":"2025-05-27T04:00:00Z","v":904976,"vw":12.515781},{"c":12.8,"h":12.87,"l":12.45,"n":10380,"o":12.45,"t":"2025-05-28T04:00:00Z","v":830693,"vw":12.725229},{"c":12.5,"h":13.035,"l":12.49,"n":8891,"o":13,"t":"2025-05-29T04:00:00Z","v":471595,"vw":12.674619},{"c":12.35,"h":12.52,"l":12.18,"n":5829,"o":12.42,"t":"2025-05-30T04:00:00Z","v":447109,"vw":12.370031},{"c":12.45,"h":12.49,"l":12.04,"n":6472,"o":12.32,"t":"2025-06-02T04:00:00Z","v":444888,"vw":12.372235},{"c":12.33,"h":12.555,"l":12.2101,"n":5965,"o":12.48,"t":"2025-06-03T04:00:00Z","v":311287,"vw":12.397668},{"c":12.49,"h":12.54,"l":12.3,"n":6037,"o":12.4,"t":"2025-06-04T04:00:00Z","v":400572,"vw":12.455589},{"c":12.46,"h":12.64,"l":12.36,"n":6076,"o":12.54,"t":"2025-06-05T04:00:00Z","v":372303,"vw":12.452839},{"c":12.63,"h":12.81,"l":12.47,"n":4934,"o":12.77,"t":"2025-06-06T04:00:00Z","v":389836,"vw":12.683868},{"c":13.02,"h":13.07,"l":12.44,"n":5953,"o":12.78,"t":"2025-06-09T04:00:00Z","v":409742,"vw":12.89224},{"c":12.89,"h":13.26,"l":12.885,"n":4879,"o":13.19,"t":"2025-06-10T04:00:00Z","v":275314,"vw":13.029503},{"c":12.86,"h":13.05,"l":12.81,"n":4427,"o":12.94,"t":"2025-06-11T04:00:00Z","v":272446,"vw":12.911154},{"c":12.91,"h":12.99,"l":12.6701,"n":5465,"o":12.76,"t":"2025-06-12T04:00:00Z","v":307878,"vw":12.855004},{"c":12.09,"h":12.67,"l":12.06,"n":6876,"o":12.5,"t":"2025-06-13T04:00:00Z","v":424752,"vw":12.28246},{"c":12.52,"h":12.56,"l":12.215,"n":5650,"o":12.29,"t":"2025-06-16T04:00:00Z","v":304063,"vw":12.458807},{"c":12.26,"h":12.51,"l":12.23,"n":6931,"o":12.26,"t":"2025-06-17T04:00:00Z","v":298159,"vw":12.334812},{"c":12.16,"h":12.54,"l":11.99,"n":6071,"o":12.21,"t":"2025-06-18T04:00:00Z","v":383317,"vw":12.16933},{"c":11.85,"h":12.26,"l":11.825,"n":7168,"o":12.26,"t":"2025-06-20T04:00:00Z","v":743332,"vw":11.90543},{"c":12.17,"h":12.18,"l":11.69,"n":6926,"o":11.85,"t":"2025-06-23T04:00:00Z","v":437725,"vw":11.963051},{"c":12.99,"h":13.025,"l":12.19,"n":6658,"o":12.31,"t":"2025-06-24T04:00:00Z","v":408834,"vw":12.695186},{"c":12.67,"h":13.08,"l":12.48,"n":6841,"o":13.08,"t":"2025-06-25T04:00:00Z","v":387160,"vw":12.661734},{"c":12.54,"h":12.86,"l":12.525,"n":5902,"o":12.66,"t":"2025-06-26T04:00:00Z","v":343311,"vw":12.630846},{"c":12.57,"h":12.72,"l":12.4479,"n":4928,"o":12.5,"t":"2025-06-27T04:00:00Z","v":380460,"vw":12.585915},{"c":12.62,"h":12.72,"l":12.48,"n":4225,"o":12.66,"t":"2025-06-30T04:00:00Z","v":255668,"vw":12.592918},{"c":13.16,"h":13.48,"l":12.59,"n":11630,"o":12.59,"t":"2025-07-01T04:00:00Z","v":802672,"vw":13.212128},{"c":13.14,"h":13.45,"l":13.04,"n":6330,"o":13.17,"t":"2025-07-02T04:00:00Z","v":438630,"vw":13.227696},{"c":13.45,"h":13.695,"l":13.09,"n":4944,"o":13.14,"t":"2025-07-03T04:00:00Z","v":378958,"vw":13.528521},{"c":13.34,"h":13.66,"l":13.28,"n":6977,"o":13.28,"t":"2025-07-07T04:00:00Z","v":471086,"vw":13.445783},{"c":13.59,"h":14.21,"l":13.44,"n":9702,"o":13.44,"t":"2025-07-08T04:00:00Z","v":725971,"vw":13.834752},{"c":13.74,"h":13.8916,"l":13.55,"n":6560,"o":13.73,"t":"2025-07-09T04:00:00Z","v":423036,"vw":13.732307},{"c":13.71,"h":14.015,"l":13.67,"n":5976,"o":13.8,"t":"2025-07-10T04:00:00Z","v":501269,"vw":13.879762},{"c":13.09,"h":13.56,"l":12.975,"n":7059,"o":13.47,"t":"2025-07-11T04:00:00Z","v":425774,"vw":13.210848},{"c":13.3,"h":13.52,"l":13.02,"n":7095,"o":13.07,"t":"2025-07-14T04:00:00Z","v":409138,"vw":13.34615},{"c":12.98,"h":13.46,"l":12.97,"n":6406,"o":13.3,"t":"2025-07-15T04:00:00Z","v":437204,"vw":13.164077},{"c":13.45,"h":13.49,"l":12.9,"n":6206,"o":13.24,"t":"2025-07-16T04:00:00Z","v":423054,"vw":13.298404},{"c":14,"h":14.43,"l":13.45,"n":10494,"o":13.5,"t":"2025-07-17T04:00:00Z","v":691132,"vw":14.095348},{"c":13.75,"h":14.21,"l":13.74,"n":6702,"o":14.07,"t":"2025-07-18T04:00:00Z","v":386363,"vw":13.861361},{"c":13.74,"h":14.44,"l":13.65,"n":6860,"o":13.87,"t":"2025-07-21T04:00:00Z","v":523782,"vw":14.075679},{"c":13.73,"h":14.18,"l":13.4,"n":5603,"o":13.84,"t":"2025-07-22T04:00:00Z","v":371309,"vw":13.666851},{"c":13.77,"h":14.065,"l":13.67,"n":5782,"o":14.03,"t":"2025-07-23T04:00:00Z","v":309761,"vw":13.783804},{"c":13.54,"h":13.95,"l":13.515,"n":4587,"o":13.79,"t":"2025-07-24T04:00:00Z","v":210252,"vw":13.657946},{"c":13.75,"h":13.78,"l":13.4624,"n":5331,"o":13.56,"t":"2025-07-25T04:00:00Z","v":269810,"vw":13.699187},{"c":13.23,"h":13.735,"l":13.21,"n":4770,"o":13.66,"t":"2025-07-28T04:00:00Z","v":277115,"vw":13.398845},{"c":12.61,"h":13.4278,"l":12.52,"n":4925,"o":13.2,"t":"2025-07-29T04:00:00Z","v":364042,"vw":12.770102},{"c":12.11,"h":12.73,"l":11.95,"n":5540,"o":12.69,"t":"2025-07-30T04:00:00Z","v":316845,"vw":12.215067},{"c":12.15,"h":12.28,"l":11.9,"n":6574,"o":12.2,"t":"2025-07-31T04:00:00Z","v":357331,"vw":12.129136},{"c":11.42,"h":11.97,"l":11.37,"n":7379,"o":11.89,"t":"2025-08-01T04:00:00Z","v":407598,"vw":11.536137},{"c":11.86,"h":12.03,"l":11.4719,"n":5395,"o":11.48,"t":"2025-08-04T04:00:00Z","v":321274,"vw":11.826156},{"c":11.51,"h":11.91,"l":11.34,"n":6609,"o":11.87,"t":"2025-08-05T04:00:00Z","v":420026,"vw":11.496298},{"c":11.84,"h":11.85,"l":11.52,"n":5148,"o":11.63,"t":"2025-08-06T04:00:00Z","v":225123,"vw":11.740904},{"c":11.62,"h":11.995,"l":11.375,"n":6451,"o":11.99,"t":"2025-08-07T04:00:00Z","v":331526,"vw":11.569215},{"c":11.36,"h":11.68,"l":10.63,"n":6522,"o":11.5,"t":"2025-08-08T04:00:00Z","v":414204,"vw":11.389379},{"c":11.77,"h":11.92,"l":11.32,"n":8273,"o":11.48,"t":"2025-08-11T04:00:00Z","v":613367,"vw":11.707961},{"c":13.81,"h":14.44,"l":11.8128,"n":22359,"o":12.22,"t":"2025-08-12T04:00:00Z","v":1397850,"vw":13.766693},{"c":14.49,"h":14.525,"l":13.5,"n":10330,"o":13.68,"t":"2025-08-13T04:00:00Z","v":678866,"vw":14.254382},{"c":13.8,"h":14.35,"l":13.355,"n":7185,"o":14.15,"t":"2025-08-14T04:00:00Z","v":414525,"vw":13.766279},{"c":13.7,"h":14.0306,"l":13.47,"n":6234,"o":13.85,"t":"2025-08-15T04:00:00Z","v":326541,"vw":13.666282},{"c":13.53,"h":13.79,"l":13.4101,"n":5149,"o":13.79,"t":"2025-08-18T04:00:00Z","v":224796,"vw":13.536652},{"c":13.73,"h":13.98,"l":13.535,"n":4806,"o":13.54,"t":"2025-08-19T04:00:00Z","v":283017,"vw":13.740446},{"c":13.46,"h":13.83,"l":13.31,"n":4533,"o":13.74,"t":"2025-08-20T04:00:00Z","v":243595,"vw":13.484736},{"c":13.26,"h":13.35,"l":13.02,"n":4170,"o":13.31,"t":"2025-08-21T04:00:00Z","v":219784,"vw":13.204839},{"c":14.16,"h":14.18,"l":13.3,"n":6370,"o":13.4,"t":"2025-08-22T04:00:00Z","v":310836,"vw":14.036742},{"c":13.92,"h":14.215,"l":13.911,"n":4331,"o":14.02,"t":"2025-08-25T04:00:00Z","v":187519,"vw":14.012236},{"c":13.94,"h":14.13,"l":13.84,"n":4840,"o":14,"t":"2025-08-26T04:00:00Z","v":208518,"vw":13.960697},{"c":14.05,"h":14.155,"l":13.83,"n":4510,"o":13.83,"t":"2025-08-27T04:00:00Z","v":192398,"vw":14.031658},{"c":14.11,"h":14.38,"l":13.98,"n":4722,"o":14.29,"t":"2025-08-28T04:00:00Z","v":209769,"vw":14.130181},{"c":14.11,"h":14.4,"l":14.02,"n":4696,"o":14.14,"t":"2025-08-29T04:00:00Z","v":219651,"vw":14.127859},{"c":13.54,"h":13.81,"l":13.4,"n":4888,"o":13.72,"t":"2025-09-02T04:00:00Z","v":212551,"vw":13.574933},{"c":13.37,"h":13.675,"l":13.25,"n":5951,"o":13.38,"t":"2025-09-03T04:00:00Z","v":269148,"vw":13.387376},{"c":13.45,"h":13.56,"l":13.11,"n":6158,"o":13.43,"t":"2025-09-04T04:00:00Z","v":315086,"vw":13.366396},{"c":14.68,"h":15.02,"l":13.985,"n":12899,"o":14,"t":"2025-09-05T04:00:00Z","v":765819,"vw":14.616046},{"c":14.23,"h":14.595,"l":14.04,"n":5835,"o":14.55,"t":"2025-09-08T04:00:00Z","v":227882,"vw":14.244795},{"c":14.25,"h":14.43,"l":14.13,"n":4633,"o":14.21,"t":"2025-09-09T04:00:00Z","v":198630,"vw":14.264203},{"c":13.94,"h":14.618,"l":13.855,"n":5116,"o":14.5,"t":"2025-09-10T04:00:00Z","v":197119,"vw":14.054233},{"c":14.4,"h":14.415,"l":13.905,"n":4439,"o":13.94,"t":"2025-09-11T04:00:00Z","v":177648,"vw":14.298359},{"c":14.05,"h":14.45,"l":14.02,"n":6925,"o":14.45,"t":"2025-09-12T04:00:00Z","v":276477,"vw":14.153378},{"c":13.95,"h":14.425,"l":13.92,"n":4407,"o":14.28,"t":"2025-09-15T04:00:00Z","v":198641,"vw":14.103741},{"c":13.85,"h":14.1,"l":13.77,"n":4767,"o":13.93,"t":"2025-09-16T04:00:00Z","v":194612,"vw":13.882919},{"c":13.97,"h":14.5048,"l":13.88,"n":5881,"o":13.88,"t":"2025-09-17T04:00:00Z","v":220013,"vw":14.088596},{"c":14.08,"h":14.15,"l":13.7965,"n":4889,"o":14.1,"t":"2025-09-18T04:00:00Z","v":203697,"vw":14.002468},{"c":13.86,"h":14.19,"l":13.8,"n":3895,"o":14.19,"t":"2025-09-19T04:00:00Z","v":504690,"vw":13.927919},{"c":13.67,"h":13.785,"l":13.47,"n":5185,"o":13.64,"t":"2025-09-22T04:00:00Z","v":223451,"vw":13.646188},{"c":13.26,"h":13.84,"l":13.18,"n":5559,"o":13.67,"t":"2025-09-23T04:00:00Z","v":293173,"vw":13.368307},{"c":13.24,"h":13.593,"l":13.1556,"n":4436,"o":13.42,"t":"2025-09-24T04:00:00Z","v":196232,"vw":13.283715},{"c":12.72,"h":13.15,"l":12.65,"n":4661,"o":13.01,"t":"2025-09-25T04:00:00Z","v":247645,"vw":12.763129},{"c":12.91,"h":12.94,"l":12.69,"n":3840,"o":12.77,"t":"2025-09-26T04:00:00Z","v":207574,"vw":12.848419},{"c":12.91,"h":13.1185,"l":12.89,"n":6805,"o":13.04,"t":"2025-09-29T04:00:00Z","v":293337,"vw":12.967262},{"c":12.92,"h":13,"l":12.58,"n":5232,"o":12.95,"t":"2025-09-30T04:00:00Z","v":247449,"vw":12.807537},{"c":12.76,"h":13.07,"l":12.71,"n":5590,"o":12.74,"t":"2025-10-01T04:00:00Z","v":213938,"vw":12.817961},{"c":13,"h":13.02,"l":12.65,"n":4452,"o":12.74,"t":"2025-10-02T04:00:00Z","v":230769,"vw":12.878069},{"c":13.27,"h":13.56,"l":13.085,"n":4158,"o":13.21,"t":"2025-10-03T04:00:00Z","v":180606,"vw":13.278188},{"c":12.85,"h":13.515,"l":12.83,"n":4834,"o":13.5,"t":"2025-10-06T04:00:00Z","v":195326,"vw":13.041276},{"c":12.69,"h":13.08,"l":12.69,"n":6460,"o":12.91,"t":"2025-10-07T04:00:00Z","v":239567,"vw":12.765769},{"c":12.52,"h":12.805,"l":12.44,"n":6154,"o":12.74,"t":"2025-10-08T04:00:00Z","v":285723,"vw":12.58279},{"c":12.51,"h":12.555,"l":12.28,"n":5661,"o":12.38,"t":"2025-10-09T04:00:00Z","v":274312,"vw":12.457579},{"c":11.71,"h":12.605,"l":11.5786,"n":7300,"o":12.51,"t":"2025-10-10T04:00:00Z","v":350306,"vw":11.841902},{"c":12.03,"h":12.073,"l":11.75,"n":5051,"o":12.03,"t":"2025-10-13T04:00:00Z","v":248340,"vw":11.978997},{"c":12.39,"h":12.54,"l":11.78,"n":6033,"o":11.78,"t":"2025-10-14T04:00:00Z","v":253269,"vw":12.331412},{"c":12.36,"h":12.64,"l":12.19,"n":5123,"o":12.53,"t":"2025-10-15T04:00:00Z","v":206079,"vw":12.392452},{"c":11.81,"h":12.3801,"l":11.735,"n":5867,"o":12.33,"t":"2025-10-16T04:00:00Z","v":257503,"vw":11.909778},{"c":11.99,"h":12.01,"l":11.65,"n":5240,"o":11.77,"t":"2025-10-17T04:00:00Z","v":215260,"vw":11.920935},{"c":12.38,"h":12.48,"l":12.1,"n":4976,"o":12.13,"t":"2025-10-20T04:00:00Z","v":247034,"vw":12.378369},{"c":12.4,"h":12.675,"l":12.26,"n":4956,"o":12.35,"t":"2025-10-21T04:00:00Z","v":226546,"vw":12.452364},{"c":12.26,"h":12.52,"l":12.1,"n":4389,"o":12.42,"t":"2025-10-22T04:00:00Z","v":179983,"vw":12.265707},{"c":12.22,"h":12.5,"l":12.15,"n":5202,"o":12.31,"t":"2025-10-23T04:00:00Z","v":193430,"vw":12.250988},{"c":12.69,"h":12.95,"l":12.55,"n":4905,"o":12.74,"t":"2025-10-24T04:00:00Z","v":234293,"vw":12.698745},{"c":12.47,"h":12.895,"l":12.46,"n":5431,"o":12.82,"t":"2025-10-27T04:00:00Z","v":228107,"vw":12.573111},{"c":12.29,"h":12.48,"l":12.265,"n":4990,"o":12.48,"t":"2025-10-28T04:00:00Z","v":200173,"vw":12.340785},{"c":11.34,"h":12.16,"l":11.27,"n":7540,"o":12.15,"t":"2025-10-29T04:00:00Z","v":408361,"vw":11.602423},{"c":10.82,"h":11.355,"l":10.81,"n":6435,"o":11.2,"t":"2025-10-30T04:00:00Z","v":355415,"vw":11.016988},{"c":11.01,"h":11.1,"l":10.65,"n":10464,"o":10.82,"t":"2025-10-31T04:00:00Z","v":531461,"vw":10.884237},{"c":10.69,"h":11.01,"l":10.5,"n":8515,"o":11,"t":"2025-11-03T05:00:00Z","v":459905,"vw":10.723468},{"c":10.4,"h":10.6646,"l":10.35,"n":7449,"o":10.5,"t":"2025-11-04T05:00:00Z","v":451314,"vw":10.484249},{"c":10.6,"h":10.66,"l":10.3351,"n":5940,"o":10.39,"t":"2025-11-05T05:00:00Z","v":295426,"vw":10.521777},{"c":10.28,"h":10.64,"l":10.28,"n":5538,"o":10.59,"t":"2025-11-06T05:00:00Z","v":271328,"vw":10.375062},{"c":10.18,"h":10.3288,"l":9.95,"n":7539,"o":10.12,"t":"2025-11-07T05:00:00Z","v":404428,"vw":10.127608},{"c":10.19,"h":10.39,"l":10.13,"n":5720,"o":10.39,"t":"2025-11-10T05:00:00Z","v":259488,"vw":10.231413},{"c":10.57,"h":10.71,"l":10.1675,"n":7956,"o":10.23,"t":"2025-11-11T05:00:00Z","v":469718,"vw":10.518543},{"c":10.16,"h":10.81,"l":10.16,"n":6711,"o":10.57,"t":"2025-11-12T05:00:00Z","v":409357,"vw":10.330603},{"c":7.36,"h":8.7039,"l":7.2629,"n":30735,"o":8.075,"t":"2025-11-13T05:00:00Z","v":3165136,"vw":7.738982},{"c":6.98,"h":7.17,"l":6.66,"n":24484,"o":7.17,"t":"2025-11-14T05:00:00Z","v":2409016,"vw":6.815363},{"c":6.76,"h":7.055,"l":6.71,"n":13697,"o":6.98,"t":"2025-11-17T05:00:00Z","v":1090599,"vw":6.839645},{"c":6.67,"h":6.855,"l":6.56,"n":11976,"o":6.7,"t":"2025-11-18T05:00:00Z","v":959277,"vw":6.672088},{"c":6.59,"h":6.67,"l":6.46,"n":10850,"o":6.63,"t":"2025-11-19T05:00:00Z","v":789826,"vw":6.569769},{"c":6.44,"h":6.89,"l":6.43,"n":9297,"o":6.79,"t":"2025-11-20T05:00:00Z","v":545535,"vw":6.598547},{"c":7.16,"h":7.345,"l":6.47,"n":12475,"o":6.47,"t":"2025-11-21T05:00:00Z","v":907291,"vw":7.046682},{"c":7.07,"h":7.1939,"l":6.78,"n":7028,"o":7.1,"t":"2025-11-24T05:00:00Z","v":487239,"vw":7.016813},{"c":7.14,"h":7.34,"l":7.08,"n":5851,"o":7.08,"t":"2025-11-25T05:00:00Z","v":372006,"vw":7.193959},{"c":7.42,"h":7.53,"l":7.12,"n":8490,"o":7.14,"t":"2025-11-26T05:00:00Z","v":569866,"vw":7.405556},{"c":7.69,"h":7.945,"l":7.43,"n":7163,"o":7.49,"t":"2025-11-28T05:00:00Z","v":554821,"vw":7.796967},{"c":7.94,"h":8.2,"l":7.39,"n":12599,"o":7.42,"t":"2025-12-01T05:00:00Z","v":696968,"vw":8.000023},{"c":7.95,"h":8.09,"l":7.855,"n":8696,"o":7.96,"t":"2025-12-02T05:00:00Z","v":488844,"vw":7.977204},{"c":8.07,"h":8.29,"l":7.95,"n":7179,"o":8.01,"t":"2025-12-03T05:00:00Z","v":445625,"vw":8.116406},{"c":8.19,"h":8.23,"l":8,"n":6858,"o":8.08,"t":"2025-12-04T05:00:00Z","v":565075,"vw":8.13125},{"c":8.22,"h":8.47,"l":8.11,"n":6091,"o":8.18,"t":"2025-12-05T05:00:00Z","v":314247,"vw":8.28386},{"c":7.92,"h":8.26,"l":7.79,"n":10872,"o":8.26,"t":"2025-12-08T05:00:00Z","v":639281,"vw":7.985865},{"c":7.97,"h":8.15,"l":7.8202,"n":7522,"o":7.86,"t":"2025-12-09T05:00:00Z","v":438101,"vw":7.994844},{"c":8.52,"h":8.585,"l":7.95,"n":8828,"o":7.95,"t":"2025-12-10T05:00:00Z","v":436035,"vw":8.362667},{"c":8.38,"h":8.65,"l":8.32,"n":9030,"o":8.47,"t":"2025-12-11T05:00:00Z","v":484018,"vw":8.409872},{"c":8.48,"h":8.53,"l":8.36,"n":7197,"o":8.43,"t":"2025-12-12T05:00:00Z","v":408431,"vw":8.470141},{"c":8.18,"h":8.55,"l":8.05,"n":10868,"o":8.54,"t":"2025-12-15T05:00:00Z","v":501147,"vw":8.168166},{"c":8.14,"h":8.32,"l":8.08,"n":8160,"o":8.18,"t":"2025-12-16T05:00:00Z","v":520266,"vw":8.181665},{"c":7.94,"h":8.32,"l":7.9,"n":8257,"o":8.12,"t":"2025-12-17T05:00:00Z","v":557812,"vw":8.077261},{"c":7.7,"h":8.11,"l":7.68,"n":9465,"o":8.1,"t":"2025-12-18T05:00:00Z","v":680811,"vw":7.80093},{"c":8.03,"h":8.035,"l":7.69,"n":9788,"o":7.7,"t":"2025-12-19T05:00:00Z","v":1830402,"vw":7.986306},{"c":8.17,"h":8.46,"l":8.055,"n":11101,"o":8.07,"t":"2025-12-22T05:00:00Z","v":850373,"vw":8.288563},{"c":8.16,"h":8.34,"l":8.075,"n":8470,"o":8.18,"t":"2025-12-23T05:00:00Z","v":765236,"vw":8.200514},{"c":8.23,"h":8.32,"l":8.1001,"n":3704,"o":8.14,"t":"2025-12-24T05:00:00Z","v":372753,"vw":8.187927},{"c":8.03,"h":8.21,"l":8,"n":6985,"o":8.19,"t":"2025-12-26T05:00:00Z","v":395640,"vw":8.067915},{"c":7.98,"h":8.0724,"l":7.89,"n":7879,"o":7.98,"t":"2025-12-29T05:00:00Z","v":466371,"vw":7.979113},{"c":7.94,"h":8.16,"l":7.94,"n":7674,"o":7.94,"t":"2025-12-30T05:00:00Z","v":438549,"vw":8.032946},{"c":8.09,"h":8.09,"l":7.7407,"n":8501,"o":7.86,"t":"2025-12-31T05:00:00Z","v":533984,"vw":7.990662},{"c":7.98,"h":8.19,"l":7.79,"n":7911,"o":8.17,"t":"2026-01-02T05:00:00Z","v":465600,"vw":7.978695},{"c":8.3,"h":8.56,"l":7.96,"n":7307,"o":7.96,"t":"2026-01-05T05:00:00Z","v":450938,"vw":8.399029},{"c":8.3,"h":8.3731,"l":8.04,"n":6315,"o":8.32,"t":"2026-01-06T05:00:00Z","v":379349,"vw":8.251972},{"c":8.14,"h":8.45,"l":7.985,"n":8648,"o":8.32,"t":"2026-01-07T05:00:00Z","v":574177,"vw":8.141445},{"c":8.43,"h":8.56,"l":8.05,"n":9288,"o":8.05,"t":"2026-01-08T05:00:00Z","v":526579,"vw":8.382864},{"c":8.45,"h":8.5,"l":8.14,"n":7873,"o":8.45,"t":"2026-01-09T05:00:00Z","v":468081,"vw":8.343618},{"c":8.3,"h":8.35,"l":8.09,"n":8969,"o":8.32,"t":"2026-01-12T05:00:00Z","v":436694,"vw":8.25765},{"c":7.92,"h":8.36,"l":7.91,"n":7983,"o":8.27,"t":"2026-01-13T05:00:00Z","v":471108,"vw":8.011212},{"c":8.11,"h":8.145,"l":7.82,"n":7566,"o":7.85,"t":"2026-01-14T05:00:00Z","v":341587,"vw":8.061443},{"c":7.72,"h":8.14,"l":7.665,"n":6822,"o":8.13,"t":"2026-01-15T05:00:00Z","v":410274,"vw":7.789581},{"c":7.16,"h":7.7,"l":7.1592,"n":8352,"o":7.7,"t":"2026-01-16T05:00:00Z","v":538801,"vw":7.328851},{"c":6.91,"h":7.24,"l":6.91,"n":8405,"o":7,"t":"2026-01-20T05:00:00Z","v":517542,"vw":7.034484},{"c":7.15,"h":7.22,"l":6.8746,"n":8411,"o":6.96,"t":"2026-01-21T05:00:00Z","v":550577,"vw":7.050125},{"c":7.56,"h":7.7899,"l":7.22,"n":8219,"o":7.22,"t":"2026-01-22T05:00:00Z","v":534398,"vw":7.571381},{"c":7.42,"h":7.53,"l":7.27,"n":4901,"o":7.53,"t":"2026-01-23T05:00:00Z","v":278797,"vw":7.400247},{"c":7.29,"h":7.45,"l":7.25,"n":6710,"o":7.42,"t":"2026-01-26T05:00:00Z","v":271535,"vw":7.314301},{"c":7.04,"h":7.23,"l":6.95,"n":5782,"o":7.23,"t":"2026-01-27T05:00:00Z","v":420940,"vw":7.040686},{"c":6.92,"h":7.1237,"l":6.89,"n":6544,"o":7.07,"t":"2026-01-28T05:00:00Z","v":412464,"vw":6.967267},{"c":6.92,"h":6.9399,"l":6.69,"n":8871,"o":6.9,"t":"2026-01-29T05:00:00Z","v":688699,"vw":6.833304},{"c":6.86,"h":6.945,"l":6.63,"n":8406,"o":6.82,"t":"2026-01-30T05:00:00Z","v":547802,"vw":6.811678},{"c":6.97,"h":7.08,"l":6.79,"n":7757,"o":6.79,"t":"2026-02-02T05:00:00Z","v":425730,"vw":6.952402},{"c":6.62,"h":6.93,"l":6.45,"n":8680,"o":6.91,"t":"2026-02-03T05:00:00Z","v":621937,"vw":6.661931},{"c":6.75,"h":6.955,"l":6.555,"n":9911,"o":6.65,"t":"2026-02-04T05:00:00Z","v":734553,"vw":6.731932},{"c":6.54,"h":6.83,"l":6.46,"n":7759,"o":6.81,"t":"2026-02-05T05:00:00Z","v":522901,"vw":6.557784},{"c":7.11,"h":7.16,"l":6.61,"n":7132,"o":6.61,"t":"2026-02-06T05:00:00Z","v":505336,"vw":6.949376},{"c":7.05,"h":7.248,"l":6.93,"n":5572,"o":7.08,"t":"2026-02-09T05:00:00Z","v":379615,"vw":7.119839},{"c":7.2,"h":7.39,"l":7.01,"n":5742,"o":7.05,"t":"2026-02-10T05:00:00Z","v":392624,"vw":7.250539},{"c":6.98,"h":7.27,"l":6.81,"n":7344,"o":7.23,"t":"2026-02-11T05:00:00Z","v":523427,"vw":6.90861},{"c":6.34,"h":7.04,"l":6.28,"n":9232,"o":6.99,"t":"2026-02-12T05:00:00Z","v":716717,"vw":6.475628},{"c":6.11,"h":6.42,"l":6.085,"n":8001,"o":6.41,"t":"2026-02-13T05:00:00Z","v":634980,"vw":6.194819},{"c":6.24,"h":6.38,"l":6.06,"n":6787,"o":6.15,"t":"2026-02-17T05:00:00Z","v":446415,"vw":6.252545},{"c":6.47,"h":6.52,"l":6.24,"n":6858,"o":6.24,"t":"2026-02-18T05:00:00Z","v":395268,"vw":6.447122},{"c":6.31,"h":6.455,"l":6.2,"n":5903,"o":6.35,"t":"2026-02-19T05:00:00Z","v":460635,"vw":6.295964},{"c":6.27,"h":6.47,"l":6.18,"n":6498,"o":6.23,"t":"2026-02-20T05:00:00Z","v":381114,"vw":6.29173},{"c":6.02,"h":6.3299,"l":5.965,"n":7190,"o":6.22,"t":"2026-02-23T05:00:00Z","v":478585,"vw":6.052132},{"c":6.01,"h":6.128,"l":5.95,"n":7198,"o":5.98,"t":"2026-02-24T05:00:00Z","v":446230,"vw":6.036587},{"c":6.41,"h":6.43,"l":6,"n":6204,"o":6.13,"t":"2026-02-25T05:00:00Z","v":406173,"vw":6.315421},{"c":6.51,"h":6.66,"l":6.23,"n":8832,"o":6.44,"t":"2026-02-26T05:00:00Z","v":599027,"vw":6.472372},{"c":6.26,"h":6.41,"l":6.08,"n":7827,"o":6.33,"t":"2026-02-27T05:00:00Z","v":480534,"vw":6.276979},{"c":6.21,"h":6.4,"l":6,"n":9282,"o":6.01,"t":"2026-03-02T05:00:00Z","v":521263,"vw":6.285057},{"c":7.46,"h":7.67,"l":6.4,"n":15799,"o":6.74,"t":"2026-03-03T05:00:00Z","v":1363303,"vw":7.248146},{"c":7.41,"h":7.82,"l":7.4,"n":10503,"o":7.52,"t":"2026-03-04T05:00:00Z","v":583561,"vw":7.560393},{"c":7.71,"h":7.84,"l":7.2,"n":8165,"o":7.32,"t":"2026-03-05T05:00:00Z","v":471684,"vw":7.656606},{"c":7.55,"h":7.56,"l":7.3,"n":8458,"o":7.54,"t":"2026-03-06T05:00:00Z","v":345000,"vw":7.466208},{"c":7.56,"h":7.615,"l":7.11,"n":7253,"o":7.29,"t":"2026-03-09T04:00:00Z","v":412800,"vw":7.42802},{"c":7.42,"h":7.6,"l":7.23,"n":6504,"o":7.46,"t":"2026-03-10T04:00:00Z","v":389537,"vw":7.416219},{"c":7.32,"h":7.61,"l":7.16,"n":5289,"o":7.44,"t":"2026-03-11T04:00:00Z","v":330905,"vw":7.305645},{"c":6.99,"h":7.31,"l":6.95,"n":5575,"o":7.12,"t":"2026-03-12T04:00:00Z","v":323123,"vw":7.032658},{"c":6.92,"h":7.12,"l":6.7,"n":5816,"o":7.02,"t":"2026-03-13T04:00:00Z","v":402805,"vw":6.88351},{"c":6.99,"h":7.08,"l":6.895,"n":4913,"o":7,"t":"2026-03-16T04:00:00Z","v":260158,"vw":6.962201},{"c":7.23,"h":7.4,"l":7.07,"n":4606,"o":7.07,"t":"2026-03-17T04:00:00Z","v":349427,"vw":7.269382},{"c":6.98,"h":7.31,"l":6.93,"n":5231,"o":7.12,"t":"2026-03-18T04:00:00Z","v":234055,"vw":7.025152},{"c":6.93,"h":7.04,"l":6.72,"n":5384,"o":6.87,"t":"2026-03-19T04:00:00Z","v":271782,"vw":6.882202},{"c":6.91,"h":7.16,"l":6.82,"n":5241,"o":7.02,"t":"2026-03-20T04:00:00Z","v":513199,"vw":6.94642},{"c":7.13,"h":7.23,"l":6.88,"n":7979,"o":7.03,"t":"2026-03-23T04:00:00Z","v":472176,"vw":7.119392},{"c":6.96,"h":7.04,"l":6.8,"n":5734,"o":7,"t":"2026-03-24T04:00:00Z","v":329701,"vw":6.944447},{"c":6.87,"h":7.21,"l":6.83,"n":4285,"o":7.13,"t":"2026-03-25T04:00:00Z","v":210198,"vw":6.935362},{"c":6.88,"h":6.975,"l":6.79,"n":5089,"o":6.8,"t":"2026-03-26T04:00:00Z","v":192204,"vw":6.87206},{"c":6.62,"h":6.83,"l":6.5274,"n":4763,"o":6.79,"t":"2026-03-27T04:00:00Z","v":288805,"vw":6.625913},{"c":6.67,"h":6.78,"l":6.59,"n":5902,"o":6.63,"t":"2026-03-30T04:00:00Z","v":320522,"vw":6.667802},{"c":6.81,"h":6.87,"l":6.585,"n":6733,"o":6.83,"t":"2026-03-31T04:00:00Z","v":339093,"vw":6.758577},{"c":6.71,"h":6.92,"l":6.515,"n":7275,"o":6.8,"t":"2026-04-01T04:00:00Z","v":435594,"vw":6.724172},{"c":6.84,"h":7.015,"l":6.45,"n":6201,"o":6.51,"t":"2026-04-02T04:00:00Z","v":455338,"vw":6.840886},{"c":6.81,"h":7.21,"l":6.8,"n":5806,"o":6.8,"t":"2026-04-06T04:00:00Z","v":360671,"vw":6.92965},{"c":6.55,"h":6.8539,"l":6.45,"n":8153,"o":6.8,"t":"2026-04-07T04:00:00Z","v":620679,"vw":6.568622},{"c":7.19,"h":7.4,"l":6.97,"n":9835,"o":6.97,"t":"2026-04-08T04:00:00Z","v":566603,"vw":7.208914},{"c":7.34,"h":7.39,"l":7.05,"n":10002,"o":7.1,"t":"2026-04-09T04:00:00Z","v":492734,"vw":7.317997},{"c":7.4,"h":7.635,"l":7.33,"n":7272,"o":7.35,"t":"2026-04-10T04:00:00Z","v":447065,"vw":7.429953},{"c":7.91,"h":8.04,"l":7.34,"n":6353,"o":7.34,"t":"2026-04-13T04:00:00Z","v":437060,"vw":7.821983},{"c":8.25,"h":8.33,"l":7.98,"n":5932,"o":7.98,"t":"2026-04-14T04:00:00Z","v":354718,"vw":8.222131},{"c":8.49,"h":8.62,"l":8.295,"n":5705,"o":8.34,"t":"2026-04-15T04:00:00Z","v":381866,"vw":8.501062},{"c":8.62,"h":8.75,"l":8.49,"n":5509,"o":8.49,"t":"2026-04-16T04:00:00Z","v":314555,"vw":8.633089},{"c":8.85,"h":9.025,"l":8.77,"n":5976,"o":8.85,"t":"2026-04-17T04:00:00Z","v":360697,"vw":8.878421},{"c":9.18,"h":9.38,"l":8.87,"n":6697,"o":8.87,"t":"2026-04-20T04:00:00Z","v":407562,"vw":9.186549},{"c":9.01,"h":9.39,"l":9,"n":6042,"o":9.24,"t":"2026-04-21T04:00:00Z","v":293512,"vw":9.135049},{"c":9.24,"h":9.27,"l":9.045,"n":4948,"o":9.07,"t":"2026-04-22T04:00:00Z","v":237486,"vw":9.159513},{"c":8.56,"h":9.14,"l":8.51,"n":5009,"o":9.14,"t":"2026-04-23T04:00:00Z","v":231173,"vw":8.699727},{"c":8.71,"h":8.725,"l":8.288,"n":4330,"o":8.5,"t":"2026-04-24T04:00:00Z","v":200845,"vw":8.618229},{"c":8.8,"h":8.9499,"l":8.63,"n":4280,"o":8.63,"t":"2026-04-27T04:00:00Z","v":216130,"vw":8.822519},{"c":9.02,"h":9.12,"l":8.84,"n":5617,"o":8.84,"t":"2026-04-28T04:00:00Z","v":232064,"vw":9.007881},{"c":8.97,"h":9.12,"l":8.85,"n":4011,"o":8.98,"t":"2026-04-29T04:00:00Z","v":199371,"vw":8.9709},{"c":9.04,"h":9.08,"l":8.7101,"n":4594,"o":8.88,"t":"2026-04-30T04:00:00Z","v":224010,"vw":8.999959},{"c":9.41,"h":9.46,"l":9.0101,"n":5628,"o":9.2,"t":"2026-05-01T04:00:00Z","v":290842,"vw":9.341621},{"c":9.09,"h":9.6844,"l":9.09,"n":6839,"o":9.44,"t":"2026-05-04T04:00:00Z","v":280328,"vw":9.286455},{"c":9.12,"h":9.29,"l":8.82,"n":6463,"o":9.09,"t":"2026-05-05T04:00:00Z","v":234892,"vw":9.074352},{"c":9.26,"h":9.345,"l":9.04,"n":6248,"o":9.23,"t":"2026-05-06T04:00:00Z","v":218005,"vw":9.215361},{"c":9.4,"h":9.5799,"l":9.27,"n":5593,"o":9.36,"t":"2026-05-07T04:00:00Z","v":258258,"vw":9.422079},{"c":9.28,"h":9.4099,"l":9,"n":5362,"o":9.39,"t":"2026-05-08T04:00:00Z","v":221540,"vw":9.290986},{"c":8.72,"h":9.28,"l":8.65,"n":6172,"o":9.2,"t":"2026-05-11T04:00:00Z","v":274544,"vw":8.817366},{"c":8.69,"h":8.93,"l":8.69,"n":5960,"o":8.7,"t":"2026-05-12T04:00:00Z","v":288958,"vw":8.778096},{"c":9.34,"h":10.04,"l":8.99,"n":9641,"o":9.9,"t":"2026-05-13T04:00:00Z","v":538574,"vw":9.415195},{"c":8.15,"h":9.335,"l":7.96,"n":8891,"o":9.26,"t":"2026-05-14T04:00:00Z","v":585857,"vw":8.300244},{"c":7.71,"h":8.075,"l":7.5,"n":8878,"o":7.97,"t":"2026-05-15T04:00:00Z","v":555193,"vw":7.696287},{"c":7.48,"h":7.89,"l":7.48,"n":6181,"o":7.71,"t":"2026-05-18T04:00:00Z","v":365315,"vw":7.589409},{"c":6.9,"h":7.57,"l":6.9,"n":7004,"o":7.45,"t":"2026-05-19T04:00:00Z","v":434227,"vw":7.054675},{"c":7.09,"h":7.22,"l":6.76,"n":7318,"o":6.9,"t":"2026-05-20T04:00:00Z","v":560896,"vw":7.073842},{"c":7.33,"h":7.51,"l":6.8101,"n":7910,"o":7,"t":"2026-05-21T04:00:00Z","v":548418,"vw":7.278808},{"c":7.47,"h":7.6,"l":7.23,"n":5640,"o":7.3,"t":"2026-05-22T04:00:00Z","v":305120,"vw":7.416495},{"c":7.56,"h":7.67,"l":7.33,"n":7017,"o":7.41,"t":"2026-05-26T04:00:00Z","v":452102,"vw":7.561739},{"c":7.79,"h":7.915,"l":7.5904,"n":6970,"o":7.63,"t":"2026-05-27T04:00:00Z","v":352385,"vw":7.766759},{"c":7.65,"h":7.92,"l":7.51,"n":5158,"o":7.68,"t":"2026-05-28T04:00:00Z","v":284739,"vw":7.657922},{"c":7.73,"h":7.91,"l":7.62,"n":4406,"o":7.69,"t":"2026-05-29T04:00:00Z","v":264092,"vw":7.783614},{"c":8.07,"h":8.17,"l":7.68,"n":5974,"o":7.7,"t":"2026-06-01T04:00:00Z","v":351545,"vw":7.966122},{"c":7.45,"h":7.99,"l":7.415,"n":5402,"o":7.99,"t":"2026-06-02T04:00:00Z","v":246448,"vw":7.560979},{"c":7.23,"h":7.33,"l":6.95,"n":8410,"o":7.33,"t":"2026-06-03T04:00:00Z","v":540960,"vw":7.13522},{"c":7.23,"h":7.532,"l":7.21,"n":4772,"o":7.32,"t":"2026-06-04T04:00:00Z","v":221474,"vw":7.279146},{"c":6.9,"h":7.25,"l":6.73,"n":5149,"o":7.19,"t":"2026-06-05T04:00:00Z","v":356927,"vw":6.870087},{"c":6.87,"h":7.05,"l":6.8,"n":4305,"o":6.93,"t":"2026-06-08T04:00:00Z","v":231433,"vw":6.915856},{"c":7.04,"h":7.235,"l":6.88,"n":4802,"o":6.88,"t":"2026-06-09T04:00:00Z","v":227684,"vw":7.059894},{"c":6.87,"h":7.15,"l":6.8,"n":4512,"o":7,"t":"2026-06-10T04:00:00Z","v":225371,"vw":6.91034},{"c":6.97,"h":6.975,"l":6.62,"n":5828,"o":6.87,"t":"2026-06-11T04:00:00Z","v":346620,"vw":6.836956},{"c":7.1,"h":7.21,"l":6.93,"n":4750,"o":7,"t":"2026-06-12T04:00:00Z","v":218890,"vw":7.093517},{"c":6.95,"h":7.46,"l":6.945,"n":4204,"o":7.32,"t":"2026-06-15T04:00:00Z","v":239470,"vw":7.102791},{"c":7.19,"h":7.23,"l":6.96,"n":3623,"o":7,"t":"2026-06-16T04:00:00Z","v":203172,"vw":7.164883},{"c":6.81,"h":7.35,"l":6.78,"n":5429,"o":7.11,"t":"2026-06-17T04:00:00Z","v":238206,"vw":7.053997},{"c":6.78,"h":6.91,"l":6.645,"n":5033,"o":6.9,"t":"2026-06-18T04:00:00Z","v":417538,"vw":6.778518},{"c":6.68,"h":6.87,"l":6.64,"n":4098,"o":6.8,"t":"2026-06-22T04:00:00Z","v":263645,"vw":6.693175},{"c":6.55,"h":6.67,"l":6.51,"n":4777,"o":6.6,"t":"2026-06-23T04:00:00Z","v":321180,"vw":6.559116},{"c":6.75,"h":6.92,"l":6.6,"n":5675,"o":6.6,"t":"2026-06-24T04:00:00Z","v":337425,"vw":6.787474},{"c":6.63,"h":6.89,"l":6.545,"n":4120,"o":6.75,"t":"2026-06-25T04:00:00Z","v":209950,"vw":6.660691},{"c":7.42,"h":7.42,"l":6.68,"n":6309,"o":6.7,"t":"2026-06-26T04:00:00Z","v":895627,"vw":7.333738},{"c":7.37,"h":7.57,"l":7.295,"n":8126,"o":7.4,"t":"2026-06-29T04:00:00Z","v":376600,"vw":7.403411},{"c":7.47,"h":7.595,"l":7.18,"n":4859,"o":7.36,"t":"2026-06-30T04:00:00Z","v":251949,"vw":7.428376},{"c":7.88,"h":8.005,"l":7.57,"n":7500,"o":7.57,"t":"2026-07-01T04:00:00Z","v":371421,"vw":7.872069},{"c":8.41,"h":8.54,"l":7.97,"n":6112,"o":7.97,"t":"2026-07-02T04:00:00Z","v":392221,"vw":8.398617},{"c":8.37,"h":8.5403,"l":8.11,"n":5692,"o":8.35,"t":"2026-07-06T04:00:00Z","v":271107,"vw":8.293461},{"c":8.08,"h":8.5,"l":8.07,"n":5068,"o":8.48,"t":"2026-07-07T04:00:00Z","v":203213,"vw":8.187231},{"c":7.77,"h":7.9144,"l":7.59,"n":4262,"o":7.89,"t":"2026-07-08T04:00:00Z","v":207168,"vw":7.730903},{"c":7.9,"h":7.92,"l":7.655,"n":3174,"o":7.69,"t":"2026-07-09T04:00:00Z","v":171331,"vw":7.81696},{"c":8.07,"h":8.13,"l":7.91,"n":4510,"o":7.97,"t":"2026-07-10T04:00:00Z","v":188685,"vw":8.050498},{"c":8.16,"h":8.435,"l":8.04,"n":4153,"o":8.19,"t":"2026-07-13T04:00:00Z","v":170638,"vw":8.224636},{"c":8.02,"h":8.12,"l":7.84,"n":3642,"o":8.02,"t":"2026-07-14T04:00:00Z","v":179180,"vw":7.997304},{"c":8.47,"h":8.65,"l":8.14,"n":4800,"o":8.27,"t":"2026-07-15T04:00:00Z","v":305624,"vw":8.471186},{"c":8.45,"h":8.6,"l":8.365,"n":3401,"o":8.57,"t":"2026-07-16T04:00:00Z","v":142250,"vw":8.470067},{"c":8.15,"h":8.39,"l":8.07,"n":3952,"o":8.29,"t":"2026-07-17T04:00:00Z","v":168093,"vw":8.211147},{"c":8.17,"h":8.37,"l":7.97,"n":3383,"o":8.1,"t":"2026-07-20T04:00:00Z","v":177472,"vw":8.193208},{"c":8.13,"h":8.28,"l":7.97,"n":4243,"o":8.11,"t":"2026-07-21T04:00:00Z","v":243584,"vw":8.086232},{"c":7.89,"h":8.19,"l":7.79,"n":3047,"o":8.19,"t":"2026-07-22T04:00:00Z","v":155303,"vw":7.889131},{"c":7.75,"h":7.86,"l":7.62,"n":6331,"o":7.79,"t":"2026-07-23T04:00:00Z","v":310425,"vw":7.764776},{"c":7.95,"h":8.07,"l":7.73,"n":3812,"o":7.86,"t":"2026-07-24T04:00:00Z","v":192913,"vw":7.95191},{"c":8.58,"h":8.78,"l":8.06,"n":4543,"o":8.1,"t":"2026-07-27T04:00:00Z","v":280546,"vw":8.580956},{"c":9.03,"h":9.12,"l":8.625,"n":5542,"o":8.67,"t":"2026-07-28T04:00:00Z","v":297065,"vw":9.002808},{"c":8.64,"h":8.9,"l":8.57,"n":5324,"o":8.73,"t":"2026-07-29T04:00:00Z","v":327197,"vw":8.715648},{"c":8.47,"h":8.8,"l":8.34,"n":3889,"o":8.8,"t":"2026-07-30T04:00:00Z","v":211227,"vw":8.477925},{"c":8.08,"h":8.47,"l":8,"n":4133,"o":8.29,"t":"2026-07-31T04:00:00Z","v":226649,"vw":8.087691},{"c":7.84,"h":8.42,"l":7.8,"n":4434,"o":8.3,"t":"2026-08-03T04:00:00Z","v":245434,"vw":7.901434},{"c":7.9,"h":7.995,"l":7.69,"n":4750,"o":7.72,"t":"2026-08-04T04:00:00Z","v":246059,"vw":7.897682},{"c":8.03,"h":8.14,"l":7.82,"n":6818,"o":7.94,"t":"2026-08-05T04:00:00Z","v":309239,"vw":8.000521},{"c":7.52,"h":8.03,"l":7.22,"n":6481,"o":8.03,"t":"2026-08-06T04:00:00Z","v":401165,"vw":7.472151},{"c":7.32,"h":7.61,"l":7.21,"n":5161,"o":7.54,"t":"2026-08-07T04:00:00Z","v":289108,"vw":7.331332},{"c":7.14,"h":7.28,"l":6.97,"n":6187,"o":7.22,"t":"2026-08-10T04:00:00Z","v":308320,"vw":7.108298},{"c":6.89,"h":7.37,"l":6.83,"n":6858,"o":7.19,"t":"2026-08-11T04:00:00Z","v":411391,"vw":7.030567},{"c":6.87,"h":6.955,"l":6.65,"n":5783,"o":6.79,"t":"2026-08-12T04:00:00Z","v":444092,"vw":6.824118},{"c":7.91,"h":8.21,"l":6.62,"n":9275,"o":6.76,"t":"2026-08-13T04:00:00Z","v":853318,"vw":7.646401},{"c":6.64,"h":7.76,"l":6.31,"n":21431,"o":7.75,"t":"2026-08-14T04:00:00Z","v":1637438,"vw":6.598498},{"c":6.71,"h":6.99,"l":6.5228,"n":7659,"o":6.66,"t":"2026-08-17T04:00:00Z","v":525785,"vw":6.694217},{"c":6.52,"h":6.87,"l":6.5,"n":6256,"o":6.76,"t":"2026-08-18T04:00:00Z","v":449930,"vw":6.584094},{"c":6.74,"h":6.84,"l":6.5201,"n":4508,"o":6.56,"t":"2026-08-19T04:00:00Z","v":331334,"vw":6.715058},{"c":6.59,"h":6.75,"l":6.48,"n":3920,"o":6.72,"t":"2026-08-20T04:00:00Z","v":262545,"vw":6.569905},{"c":6.87,"h":6.9132,"l":6.6,"n":4870,"o":6.62,"t":"2026-08-21T04:00:00Z","v":343431,"vw":6.804995},{"c":6.65,"h":6.91,"l":6.645,"n":4677,"o":6.9,"t":"2026-08-24T04:00:00Z","v":351043,"vw":6.737597},{"c":6.82,"h":6.84,"l":6.5,"n":3224,"o":6.64,"t":"2026-08-25T04:00:00Z","v":213755,"vw":6.745333},{"c":6.78,"h":6.85,"l":6.63,"n":4307,"o":6.82,"t":"2026-08-26T04:00:00Z","v":231245,"vw":6.733943},{"c":6.72,"h":6.9358,"l":6.63,"n":3636,"o":6.82,"t":"2026-08-27T04:00:00Z","v":384765,"vw":6.711217},{"c":6.79,"h":6.84,"l":6.63,"n":3429,"o":6.75,"t":"2026-08-28T04:00:00Z","v":217262,"vw":6.767392},{"c":6.44,"h":6.734,"l":6.4,"n":5182,"o":6.69,"t":"2026-08-31T04:00:00Z","v":384614,"vw":6.501161},{"c":6.22,"h":6.43,"l":6.22,"n":6268,"o":6.36,"t":"2026-09-01T04:00:00Z","v":424070,"vw":6.325556},{"c":6.62,"h":6.67,"l":6.22,"n":5396,"o":6.23,"t":"2026-09-02T04:00:00Z","v":403496,"vw":6.562075},{"c":6.79,"h":6.89,"l":6.565,"n":5328,"o":6.73,"t":"2026-09-03T04:00:00Z","v":349504,"vw":6.763788},{"c":6.71,"h":6.74,"l":6.545,"n":5514,"o":6.68,"t":"2026-09-04T04:00:00Z","v":346925,"vw":6.642877},{"c":6.52,"h":6.66,"l":6.41,"n":7017,"o":6.66,"t":"2026-09-08T04:00:00Z","v":407199,"vw":6.504864},{"c":6.2,"h":6.5,"l":6.17,"n":4216,"o":6.5,"t":"2026-09-09T04:00:00Z","v":263004,"vw":6.249777},{"c":6.25,"h":6.31,"l":6.13,"n":4115,"o":6.16,"t":"2026-09-10T04:00:00Z","v":294580,"vw":6.229135},{"c":6.34,"h":6.41,"l":6.285,"n":3501,"o":6.36,"t":"2026-09-11T04:00:00Z","v":221658,"vw":6.344234},{"c":6.53,"h":6.59,"l":6.29,"n":4963,"o":6.38,"t":"2026-09-14T04:00:00Z","v":380663,"vw":6.507538},{"c":6.34,"h":6.53,"l":6.27,"n":4888,"o":6.53,"t":"2026-09-15T04:00:00Z","v":284017,"vw":6.337822},{"c":6.26,"h":6.35,"l":6.145,"n":4403,"o":6.31,"t":"2026-09-16T04:00:00Z","v":292883,"vw":6.249834},{"c":6.26,"h":6.41,"l":6.175,"n":4050,"o":6.41,"t":"2026-09-17T04:00:00Z","v":234992,"vw":6.281826},{"c":6.23,"h":6.31,"l":6.12,"n":4130,"o":6.22,"t":"2026-09-18T04:00:00Z","v":522061,"vw":6.242507},{"c":6.48,"h":6.555,"l":6.18,"n":4501,"o":6.32,"t":"2026-09-21T04:00:00Z","v":407074,"vw":6.420267},{"c":6.71,"h":6.72,"l":6.44,"n":5275,"o":6.58,"t":"2026-09-22T04:00:00Z","v":396630,"vw":6.631497},{"c":6.45,"h":6.64,"l":6.31,"n":4428,"o":6.64,"t":"2026-09-23T04:00:00Z","v":357761,"vw":6.408559},{"c":6.38,"h":6.6,"l":6.155,"n":5745,"o":6.46,"t":"2026-09-24T04:00:00Z","v":549145,"vw":6.341318},{"c":6.43,"h":6.51,"l":6.31,"n":3669,"o":6.37,"t":"2026-09-25T04:00:00Z","v":245577,"vw":6.43399},{"c":6.02,"h":6.37,"l":6,"n":3638,"o":6.37,"t":"2026-09-28T04:00:00Z","v":306700,"vw":6.093342},{"c":5.87,"h":6,"l":5.59,"n":6279,"o":6,"t":"2026-09-29T04:00:00Z","v":478331,"vw":5.772959},{"c":5.63,"h":5.905,"l":5.61,"n":4929,"o":5.87,"t":"2026-09-30T04:00:00Z","v":321515,"vw":5.67852},{"c":5.44,"h":5.79,"l":5.39,"n":4911,"o":5.6,"t":"2026-10-01T04:00:00Z","v":375911,"vw":5.461459},{"c":5.39,"h":5.58,"l":5.35,"n":4217,"o":5.49,"t":"2026-10-02T04:00:00Z","v":332367,"vw":5.432186},{"c":5.63,"h":5.77,"l":5.41,"n":4542,"o":5.42,"t":"2026-10-05T04:00:00Z","v":284607,"vw":5.632362},{"c":5.56,"h":5.71,"l":5.52,"n":3746,"o":5.66,"t":"2026-10-06T04:00:00Z","v":243563,"vw":5.556494},{"c":5.71,"h":5.8,"l":5.49,"n":4206,"o":5.49,"t":"2026-10-07T04:00:00Z","v":313073,"vw":5.672505},{"c":5.74,"h":5.75,"l":5.55,"n":4197,"o":5.63,"t":"2026-10-08T04:00:00Z","v":227853,"vw":5.680097},{"c":5.77,"h":5.8,"l":5.625,"n":4088,"o":5.71,"t":"2026-10-09T04:00:00Z","v":244586,"vw":5.720586},{"c":5.78,"h":5.875,"l":5.77,"n":3178,"o":5.77,"t":"2026-10-12T04:00:00Z","v":175911,"vw":5.811088},{"c":5.75,"h":5.97,"l":5.645,"n":3360,"o":5.87,"t":"2026-10-13T04:00:00Z","v":233350,"vw":5.747755},{"c":5.55,"h":5.735,"l":5.495,"n":3900,"o":5.72,"t":"2026-10-14T04:00:00Z","v":403265,"vw":5.570115},{"c":5.66,"h":5.7,"l":5.5,"n":5973,"o":5.59,"t":"2026-10-15T04:00:00Z","v":449228,"vw":5.602974},{"c":5.66,"h":5.9299,"l":5.61,"n":6241,"o":5.7,"t":"2026-10-16T04:00:00Z","v":445859,"vw":5.785779},{"c":5.66,"h":5.72,"l":5.573,"n":4223,"o":5.67,"t":"2026-10-19T04:00:00Z","v":258765,"vw":5.634688},{"c":5.49,"h":5.9,"l":5.46,"n":5701,"o":5.64,"t":"2026-10-20T04:00:00Z","v":419537,"vw":5.639993},{"c":5.53,"h":5.63,"l":5.41,"n":5437,"o":5.47,"t":"2026-10-21T04:00:00Z","v":366140,"vw":5.532378},{"c":5.93,"h":5.94,"l":5.51,"n":5694,"o":5.52,"t":"2026-10-22T04:00:00Z","v":440416,"vw":5.787179}],"volatilityBars":[{"c":6.49,"h":6.49,"l":6.49,"n":5,"o":6.49,"t":"2026-09-22T13:00:00Z","v":203,"vw":6.49},{"c":6.559,"h":6.63,"l":6.55,"n":136,"o":6.58,"t":"2026-09-22T13:30:00Z","v":6350,"vw":6.582485},{"c":6.524,"h":6.555,"l":6.51,"n":149,"o":6.55,"t":"2026-09-22T13:45:00Z","v":11098,"vw":6.543936},{"c":6.59,"h":6.61,"l":6.52,"n":129,"o":6.53,"t":"2026-09-22T14:00:00Z","v":13675,"vw":6.563917},{"c":6.52,"h":6.595,"l":6.52,"n":71,"o":6.595,"t":"2026-09-22T14:15:00Z","v":2948,"vw":6.553526},{"c":6.48,"h":6.495,"l":6.475,"n":24,"o":6.495,"t":"2026-09-22T14:30:00Z","v":1380,"vw":6.482397},{"c":6.48,"h":6.48,"l":6.44,"n":110,"o":6.47,"t":"2026-09-22T14:45:00Z","v":4175,"vw":6.457335},{"c":6.51,"h":6.52,"l":6.5,"n":47,"o":6.5,"t":"2026-09-22T15:00:00Z","v":2095,"vw":6.508522},{"c":6.5,"h":6.54,"l":6.5,"n":76,"o":6.51,"t":"2026-09-22T15:15:00Z","v":4036,"vw":6.520462},{"c":6.465,"h":6.5,"l":6.465,"n":34,"o":6.5,"t":"2026-09-22T15:30:00Z","v":1231,"vw":6.483851},{"c":6.46,"h":6.46,"l":6.45,"n":43,"o":6.46,"t":"2026-09-22T15:45:00Z","v":1524,"vw":6.457186},{"c":6.45,"h":6.47,"l":6.44,"n":64,"o":6.47,"t":"2026-09-22T16:00:00Z","v":2741,"vw":6.457084},{"c":6.49,"h":6.49,"l":6.46,"n":70,"o":6.46,"t":"2026-09-22T16:15:00Z","v":4009,"vw":6.468485},{"c":6.51,"h":6.51,"l":6.5,"n":31,"o":6.5,"t":"2026-09-22T16:30:00Z","v":856,"vw":6.504961},{"c":6.58,"h":6.58,"l":6.51,"n":121,"o":6.51,"t":"2026-09-22T16:45:00Z","v":7081,"vw":6.532531},{"c":6.61,"h":6.61,"l":6.56,"n":110,"o":6.57,"t":"2026-09-22T17:00:00Z","v":7352,"vw":6.584994},{"c":6.64,"h":6.65,"l":6.6053,"n":148,"o":6.61,"t":"2026-09-22T17:15:00Z","v":12128,"vw":6.630058},{"c":6.605,"h":6.64,"l":6.605,"n":200,"o":6.64,"t":"2026-09-22T17:30:00Z","v":15207,"vw":6.624045},{"c":6.6,"h":6.605,"l":6.555,"n":205,"o":6.605,"t":"2026-09-22T17:45:00Z","v":13746,"vw":6.584511},{"c":6.585,"h":6.62,"l":6.585,"n":210,"o":6.6,"t":"2026-09-22T18:00:00Z","v":15910,"vw":6.60921},{"c":6.59,"h":6.6,"l":6.57,"n":118,"o":6.585,"t":"2026-09-22T18:15:00Z","v":8750,"vw":6.584145},{"c":6.58,"h":6.6,"l":6.58,"n":127,"o":6.58,"t":"2026-09-22T18:30:00Z","v":7107,"vw":6.586688},{"c":6.575,"h":6.5956,"l":6.575,"n":125,"o":6.59,"t":"2026-09-22T18:45:00Z","v":4938,"vw":6.587362},{"c":6.59,"h":6.59,"l":6.57,"n":173,"o":6.575,"t":"2026-09-22T19:00:00Z","v":15278,"vw":6.580678},{"c":6.57,"h":6.575,"l":6.55,"n":125,"o":6.575,"t":"2026-09-22T19:15:00Z","v":5622,"vw":6.563473},{"c":6.5813,"h":6.6,"l":6.565,"n":273,"o":6.575,"t":"2026-09-22T19:30:00Z","v":19082,"vw":6.582635},{"c":6.68,"h":6.72,"l":6.595,"n":1194,"o":6.595,"t":"2026-09-22T19:45:00Z","v":126005,"vw":6.666768},{"c":6.71,"h":6.71,"l":6.71,"n":14,"o":6.71,"t":"2026-09-22T20:00:00Z","v":64669,"vw":6.71},{"c":6.65,"h":6.65,"l":6.65,"n":2,"o":6.65,"t":"2026-09-22T20:30:00Z","v":786,"vw":6.65},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-09-22T20:45:00Z","v":461,"vw":6.58},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-09-23T11:45:00Z","v":688,"vw":6.66},{"c":6.565,"h":6.64,"l":6.535,"n":36,"o":6.64,"t":"2026-09-23T13:30:00Z","v":3177,"vw":6.621474},{"c":6.485,"h":6.53,"l":6.485,"n":50,"o":6.51,"t":"2026-09-23T13:45:00Z","v":2676,"vw":6.498077},{"c":6.3999,"h":6.48,"l":6.385,"n":184,"o":6.46,"t":"2026-09-23T14:00:00Z","v":63623,"vw":6.406089},{"c":6.34,"h":6.415,"l":6.34,"n":63,"o":6.41,"t":"2026-09-23T14:15:00Z","v":2831,"vw":6.3825},{"c":6.4075,"h":6.42,"l":6.345,"n":183,"o":6.345,"t":"2026-09-23T14:30:00Z","v":11424,"vw":6.399044},{"c":6.4,"h":6.42,"l":6.4,"n":33,"o":6.4,"t":"2026-09-23T14:45:00Z","v":1345,"vw":6.408571},{"c":6.39,"h":6.4,"l":6.38,"n":40,"o":6.38,"t":"2026-09-23T15:00:00Z","v":1332,"vw":6.393333},{"c":6.37,"h":6.41,"l":6.37,"n":82,"o":6.39,"t":"2026-09-23T15:15:00Z","v":3026,"vw":6.392135},{"c":6.38,"h":6.39,"l":6.38,"n":19,"o":6.39,"t":"2026-09-23T15:30:00Z","v":1474,"vw":6.382508},{"c":6.4,"h":6.4,"l":6.39,"n":36,"o":6.39,"t":"2026-09-23T15:45:00Z","v":1239,"vw":6.393333},{"c":6.38,"h":6.39,"l":6.38,"n":35,"o":6.39,"t":"2026-09-23T16:00:00Z","v":1928,"vw":6.389231},{"c":6.39,"h":6.39,"l":6.37,"n":44,"o":6.38,"t":"2026-09-23T16:15:00Z","v":3105,"vw":6.385122},{"c":6.35,"h":6.4,"l":6.35,"n":68,"o":6.39,"t":"2026-09-23T16:30:00Z","v":6218,"vw":6.378628},{"c":6.36,"h":6.36,"l":6.355,"n":28,"o":6.36,"t":"2026-09-23T16:45:00Z","v":774,"vw":6.358333},{"c":6.36,"h":6.37,"l":6.315,"n":118,"o":6.35,"t":"2026-09-23T17:00:00Z","v":5878,"vw":6.3437},{"c":6.3268,"h":6.35,"l":6.3268,"n":40,"o":6.35,"t":"2026-09-23T17:15:00Z","v":1926,"vw":6.340391},{"c":6.37,"h":6.37,"l":6.31,"n":110,"o":6.32,"t":"2026-09-23T17:30:00Z","v":7240,"vw":6.339202},{"c":6.39,"h":6.39,"l":6.37,"n":29,"o":6.37,"t":"2026-09-23T17:45:00Z","v":1552,"vw":6.3815},{"c":6.42,"h":6.45,"l":6.37,"n":120,"o":6.38,"t":"2026-09-23T18:00:00Z","v":9032,"vw":6.408787},{"c":6.42,"h":6.435,"l":6.42,"n":70,"o":6.43,"t":"2026-09-23T18:15:00Z","v":5742,"vw":6.428302},{"c":6.39,"h":6.4,"l":6.39,"n":67,"o":6.4,"t":"2026-09-23T18:30:00Z","v":5135,"vw":6.399055},{"c":6.38,"h":6.39,"l":6.36,"n":100,"o":6.36,"t":"2026-09-23T18:45:00Z","v":4914,"vw":6.377345},{"c":6.385,"h":6.385,"l":6.331,"n":259,"o":6.37,"t":"2026-09-23T19:00:00Z","v":22280,"vw":6.354423},{"c":6.37,"h":6.39,"l":6.36,"n":218,"o":6.39,"t":"2026-09-23T19:15:00Z","v":23751,"vw":6.372897},{"c":6.42,"h":6.43,"l":6.36,"n":337,"o":6.36,"t":"2026-09-23T19:30:00Z","v":42904,"vw":6.404126},{"c":6.435,"h":6.47,"l":6.405,"n":889,"o":6.415,"t":"2026-09-23T19:45:00Z","v":48448,"vw":6.433564},{"c":6.45,"h":6.45,"l":6.45,"n":18,"o":6.45,"t":"2026-09-23T20:00:00Z","v":53887,"vw":6.45},{"c":6.35,"h":6.6,"l":6.35,"n":122,"o":6.46,"t":"2026-09-24T13:30:00Z","v":12056,"vw":6.433155},{"c":6.29,"h":6.36,"l":6.26,"n":155,"o":6.35,"t":"2026-09-24T13:45:00Z","v":8220,"vw":6.314114},{"c":6.3,"h":6.33,"l":6.275,"n":111,"o":6.28,"t":"2026-09-24T14:00:00Z","v":5505,"vw":6.297564},{"c":6.275,"h":6.295,"l":6.26,"n":44,"o":6.28,"t":"2026-09-24T14:15:00Z","v":1692,"vw":6.274775},{"c":6.23,"h":6.275,"l":6.23,"n":117,"o":6.27,"t":"2026-09-24T14:30:00Z","v":7982,"vw":6.265183},{"c":6.19,"h":6.225,"l":6.19,"n":59,"o":6.225,"t":"2026-09-24T14:45:00Z","v":5657,"vw":6.208902},{"c":6.1791,"h":6.19,"l":6.155,"n":107,"o":6.19,"t":"2026-09-24T15:00:00Z","v":12579,"vw":6.177334},{"c":6.175,"h":6.205,"l":6.16,"n":85,"o":6.175,"t":"2026-09-24T15:15:00Z","v":4045,"vw":6.182177},{"c":6.23,"h":6.24,"l":6.175,"n":277,"o":6.175,"t":"2026-09-24T15:30:00Z","v":12865,"vw":6.215146},{"c":6.24,"h":6.24,"l":6.2049,"n":79,"o":6.22,"t":"2026-09-24T15:45:00Z","v":8409,"vw":6.223241},{"c":6.202,"h":6.24,"l":6.2,"n":151,"o":6.24,"t":"2026-09-24T16:00:00Z","v":9007,"vw":6.226624},{"c":6.36,"h":6.36,"l":6.21,"n":379,"o":6.21,"t":"2026-09-24T16:15:00Z","v":30328,"vw":6.289189},{"c":6.37,"h":6.4,"l":6.3101,"n":461,"o":6.35,"t":"2026-09-24T16:30:00Z","v":91700,"vw":6.380218},{"c":6.37,"h":6.37,"l":6.355,"n":55,"o":6.355,"t":"2026-09-24T16:45:00Z","v":3798,"vw":6.36503},{"c":6.39,"h":6.39,"l":6.35,"n":204,"o":6.36,"t":"2026-09-24T17:00:00Z","v":10923,"vw":6.373659},{"c":6.37,"h":6.395,"l":6.37,"n":42,"o":6.395,"t":"2026-09-24T17:15:00Z","v":1531,"vw":6.385621},{"c":6.36,"h":6.37,"l":6.36,"n":54,"o":6.37,"t":"2026-09-24T17:30:00Z","v":2674,"vw":6.36137},{"c":6.35,"h":6.37,"l":6.35,"n":26,"o":6.36,"t":"2026-09-24T17:45:00Z","v":6952,"vw":6.362041},{"c":6.38,"h":6.38,"l":6.36,"n":98,"o":6.365,"t":"2026-09-24T18:00:00Z","v":3071,"vw":6.368174},{"c":6.37,"h":6.37,"l":6.34,"n":133,"o":6.36,"t":"2026-09-24T18:15:00Z","v":7817,"vw":6.36},{"c":6.38,"h":6.4,"l":6.355,"n":57,"o":6.37,"t":"2026-09-24T18:30:00Z","v":5722,"vw":6.376748},{"c":6.38,"h":6.39,"l":6.37,"n":76,"o":6.385,"t":"2026-09-24T18:45:00Z","v":3473,"vw":6.38},{"c":6.355,"h":6.38,"l":6.35,"n":103,"o":6.38,"t":"2026-09-24T19:00:00Z","v":5675,"vw":6.365278},{"c":6.375,"h":6.375,"l":6.35,"n":162,"o":6.37,"t":"2026-09-24T19:15:00Z","v":7796,"vw":6.359712},{"c":6.37,"h":6.385,"l":6.365,"n":215,"o":6.375,"t":"2026-09-24T19:30:00Z","v":11584,"vw":6.378596},{"c":6.38,"h":6.39,"l":6.31,"n":1219,"o":6.37,"t":"2026-09-24T19:45:00Z","v":200867,"vw":6.342874},{"c":6.38,"h":6.38,"l":6.38,"n":10,"o":6.38,"t":"2026-09-24T20:00:00Z","v":46548,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-24T20:30:00Z","v":100,"vw":6.38},{"c":6.37,"h":6.41,"l":6.31,"n":77,"o":6.37,"t":"2026-09-25T13:30:00Z","v":6021,"vw":6.360921},{"c":6.41,"h":6.42,"l":6.34,"n":110,"o":6.34,"t":"2026-09-25T13:45:00Z","v":8045,"vw":6.396045},{"c":6.37,"h":6.395,"l":6.34,"n":43,"o":6.395,"t":"2026-09-25T14:00:00Z","v":3553,"vw":6.366563},{"c":6.405,"h":6.405,"l":6.375,"n":8,"o":6.375,"t":"2026-09-25T14:15:00Z","v":350,"vw":6.393333},{"c":6.44,"h":6.44,"l":6.41,"n":94,"o":6.42,"t":"2026-09-25T14:30:00Z","v":3866,"vw":6.422499},{"c":6.45,"h":6.45,"l":6.39,"n":139,"o":6.445,"t":"2026-09-25T14:45:00Z","v":12422,"vw":6.410329},{"c":6.44,"h":6.46,"l":6.44,"n":41,"o":6.46,"t":"2026-09-25T15:00:00Z","v":1749,"vw":6.451167},{"c":6.47,"h":6.47,"l":6.44,"n":71,"o":6.44,"t":"2026-09-25T15:15:00Z","v":5236,"vw":6.458892},{"c":6.41,"h":6.48,"l":6.41,"n":85,"o":6.46,"t":"2026-09-25T15:30:00Z","v":3874,"vw":6.459204},{"c":6.47,"h":6.48,"l":6.39,"n":102,"o":6.405,"t":"2026-09-25T15:45:00Z","v":4640,"vw":6.441048},{"c":6.5,"h":6.5,"l":6.45,"n":104,"o":6.45,"t":"2026-09-25T16:00:00Z","v":14687,"vw":6.480979},{"c":6.48,"h":6.51,"l":6.48,"n":37,"o":6.51,"t":"2026-09-25T16:15:00Z","v":1323,"vw":6.502143},{"c":6.47,"h":6.49,"l":6.445,"n":55,"o":6.49,"t":"2026-09-25T16:30:00Z","v":2981,"vw":6.466896},{"c":6.43,"h":6.47,"l":6.43,"n":72,"o":6.46,"t":"2026-09-25T16:45:00Z","v":5023,"vw":6.452543},{"c":6.435,"h":6.44,"l":6.425,"n":76,"o":6.43,"t":"2026-09-25T17:00:00Z","v":3663,"vw":6.437292},{"c":6.41,"h":6.44,"l":6.41,"n":98,"o":6.435,"t":"2026-09-25T17:15:00Z","v":5913,"vw":6.429894},{"c":6.41,"h":6.41,"l":6.39,"n":103,"o":6.4,"t":"2026-09-25T17:30:00Z","v":9656,"vw":6.404934},{"c":6.43,"h":6.43,"l":6.4,"n":64,"o":6.41,"t":"2026-09-25T17:45:00Z","v":5472,"vw":6.413601},{"c":6.4,"h":6.43,"l":6.4,"n":64,"o":6.43,"t":"2026-09-25T18:00:00Z","v":3049,"vw":6.416277},{"c":6.42,"h":6.42,"l":6.4,"n":97,"o":6.41,"t":"2026-09-25T18:15:00Z","v":5322,"vw":6.41214},{"c":6.425,"h":6.435,"l":6.42,"n":78,"o":6.43,"t":"2026-09-25T18:30:00Z","v":3781,"vw":6.429945},{"c":6.43,"h":6.43,"l":6.42,"n":98,"o":6.425,"t":"2026-09-25T18:45:00Z","v":5105,"vw":6.422881},{"c":6.44,"h":6.44,"l":6.43,"n":98,"o":6.4399,"t":"2026-09-25T19:00:00Z","v":5920,"vw":6.436673},{"c":6.435,"h":6.445,"l":6.425,"n":142,"o":6.44,"t":"2026-09-25T19:15:00Z","v":13208,"vw":6.434867},{"c":6.475,"h":6.48,"l":6.435,"n":274,"o":6.435,"t":"2026-09-25T19:30:00Z","v":15492,"vw":6.457231},{"c":6.435,"h":6.475,"l":6.42,"n":617,"o":6.475,"t":"2026-09-25T19:45:00Z","v":43403,"vw":6.446679},{"c":6.43,"h":6.43,"l":6.43,"n":8,"o":6.43,"t":"2026-09-25T20:00:00Z","v":38645,"vw":6.43},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-28T11:00:00Z","v":135,"vw":6.38},{"c":6.18,"h":6.37,"l":6.11,"n":186,"o":6.37,"t":"2026-09-28T13:30:00Z","v":24126,"vw":6.214872},{"c":6.2,"h":6.2,"l":6.2,"n":9,"o":6.2,"t":"2026-09-28T13:45:00Z","v":334,"vw":6.2},{"c":6.26,"h":6.28,"l":6.22,"n":63,"o":6.22,"t":"2026-09-28T14:00:00Z","v":4877,"vw":6.273831},{"c":6.245,"h":6.25,"l":6.245,"n":9,"o":6.25,"t":"2026-09-28T14:15:00Z","v":354,"vw":6.2475},{"c":6.22,"h":6.2326,"l":6.22,"n":35,"o":6.2326,"t":"2026-09-28T14:30:00Z","v":1974,"vw":6.224039},{"c":6.2199,"h":6.2199,"l":6.19,"n":60,"o":6.21,"t":"2026-09-28T14:45:00Z","v":3262,"vw":6.207921},{"c":6.18,"h":6.21,"l":6.17,"n":59,"o":6.21,"t":"2026-09-28T15:00:00Z","v":4332,"vw":6.186105},{"c":6.14,"h":6.2,"l":6.13,"n":86,"o":6.2,"t":"2026-09-28T15:15:00Z","v":10203,"vw":6.173969},{"c":6.17,"h":6.17,"l":6.15,"n":61,"o":6.16,"t":"2026-09-28T15:30:00Z","v":5500,"vw":6.164547},{"c":6.13,"h":6.15,"l":6.125,"n":81,"o":6.15,"t":"2026-09-28T15:45:00Z","v":4263,"vw":6.13755},{"c":6.135,"h":6.15,"l":6.13,"n":65,"o":6.14,"t":"2026-09-28T16:00:00Z","v":5322,"vw":6.140027},{"c":6.17,"h":6.185,"l":6.095,"n":222,"o":6.13,"t":"2026-09-28T16:15:00Z","v":18747,"vw":6.129524},{"c":6.14,"h":6.16,"l":6.14,"n":25,"o":6.15,"t":"2026-09-28T16:30:00Z","v":2404,"vw":6.152303},{"c":6.14,"h":6.14,"l":6.1,"n":73,"o":6.12,"t":"2026-09-28T16:45:00Z","v":3953,"vw":6.115904},{"c":6.205,"h":6.205,"l":6.1301,"n":98,"o":6.14,"t":"2026-09-28T17:00:00Z","v":8746,"vw":6.16257},{"c":6.16,"h":6.19,"l":6.16,"n":38,"o":6.19,"t":"2026-09-28T17:15:00Z","v":1716,"vw":6.175248},{"c":6.15,"h":6.17,"l":6.13,"n":74,"o":6.145,"t":"2026-09-28T17:30:00Z","v":7760,"vw":6.152174},{"c":6.145,"h":6.16,"l":6.14,"n":55,"o":6.16,"t":"2026-09-28T17:45:00Z","v":2600,"vw":6.147281},{"c":6.12,"h":6.15,"l":6.12,"n":78,"o":6.15,"t":"2026-09-28T18:00:00Z","v":6044,"vw":6.133495},{"c":6.1109,"h":6.128,"l":6.11,"n":110,"o":6.12,"t":"2026-09-28T18:15:00Z","v":9535,"vw":6.116621},{"c":6.11,"h":6.12,"l":6.1,"n":87,"o":6.11,"t":"2026-09-28T18:30:00Z","v":7928,"vw":6.105102},{"c":6.05,"h":6.1,"l":6.05,"n":145,"o":6.1,"t":"2026-09-28T18:45:00Z","v":10855,"vw":6.077594},{"c":6.05,"h":6.06,"l":6.038,"n":191,"o":6.05,"t":"2026-09-28T19:00:00Z","v":18788,"vw":6.046141},{"c":6.0451,"h":6.07,"l":6.0398,"n":84,"o":6.06,"t":"2026-09-28T19:15:00Z","v":7924,"vw":6.047284},{"c":6.045,"h":6.08,"l":6.04,"n":286,"o":6.0562,"t":"2026-09-28T19:30:00Z","v":17063,"vw":6.058772},{"c":6.03,"h":6.04,"l":6,"n":751,"o":6.04,"t":"2026-09-28T19:45:00Z","v":58729,"vw":6.018389},{"c":6.02,"h":6.02,"l":6.02,"n":10,"o":6.02,"t":"2026-09-28T20:00:00Z","v":42921,"vw":6.02},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-09-28T20:15:00Z","v":1139,"vw":6.02},{"c":5.9831,"h":5.9831,"l":5.9831,"n":1,"o":5.9831,"t":"2026-09-28T21:00:00Z","v":250,"vw":5.9831},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-09-28T23:30:00Z","v":200,"vw":6.05},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-09-28T23:45:00Z","v":200,"vw":6.06},{"c":5.905,"h":6,"l":5.86,"n":426,"o":6,"t":"2026-09-29T13:30:00Z","v":43141,"vw":5.907784},{"c":5.9,"h":5.938,"l":5.9,"n":69,"o":5.9,"t":"2026-09-29T13:45:00Z","v":4794,"vw":5.923157},{"c":5.87,"h":5.94,"l":5.87,"n":204,"o":5.8987,"t":"2026-09-29T14:00:00Z","v":18977,"vw":5.913153},{"c":5.795,"h":5.8899,"l":5.79,"n":181,"o":5.885,"t":"2026-09-29T14:15:00Z","v":16116,"vw":5.843618},{"c":5.79,"h":5.805,"l":5.78,"n":114,"o":5.795,"t":"2026-09-29T14:30:00Z","v":5512,"vw":5.787556},{"c":5.78,"h":5.79,"l":5.78,"n":66,"o":5.79,"t":"2026-09-29T14:45:00Z","v":6027,"vw":5.780694},{"c":5.7496,"h":5.77,"l":5.71,"n":180,"o":5.77,"t":"2026-09-29T15:00:00Z","v":16635,"vw":5.740808},{"c":5.7,"h":5.74,"l":5.69,"n":149,"o":5.74,"t":"2026-09-29T15:15:00Z","v":11452,"vw":5.698769},{"c":5.69,"h":5.73,"l":5.69,"n":117,"o":5.71,"t":"2026-09-29T15:30:00Z","v":7770,"vw":5.71665},{"c":5.6477,"h":5.7,"l":5.63,"n":149,"o":5.68,"t":"2026-09-29T15:45:00Z","v":11636,"vw":5.67608},{"c":5.62,"h":5.6399,"l":5.61,"n":127,"o":5.63,"t":"2026-09-29T16:00:00Z","v":25348,"vw":5.621177},{"c":5.63,"h":5.64,"l":5.59,"n":179,"o":5.61,"t":"2026-09-29T16:15:00Z","v":17456,"vw":5.618589},{"c":5.7,"h":5.715,"l":5.63,"n":247,"o":5.63,"t":"2026-09-29T16:30:00Z","v":24051,"vw":5.686249},{"c":5.695,"h":5.7,"l":5.68,"n":152,"o":5.69,"t":"2026-09-29T16:45:00Z","v":6647,"vw":5.690508},{"c":5.66,"h":5.69,"l":5.62,"n":320,"o":5.68,"t":"2026-09-29T17:00:00Z","v":27898,"vw":5.645867},{"c":5.66,"h":5.685,"l":5.64,"n":175,"o":5.66,"t":"2026-09-29T17:15:00Z","v":22153,"vw":5.66772},{"c":5.66,"h":5.67,"l":5.65,"n":56,"o":5.67,"t":"2026-09-29T17:30:00Z","v":6037,"vw":5.661006},{"c":5.685,"h":5.685,"l":5.66,"n":184,"o":5.66,"t":"2026-09-29T17:45:00Z","v":10927,"vw":5.673249},{"c":5.73,"h":5.73,"l":5.685,"n":299,"o":5.685,"t":"2026-09-29T18:00:00Z","v":25127,"vw":5.712584},{"c":5.7591,"h":5.77,"l":5.73,"n":173,"o":5.73,"t":"2026-09-29T18:15:00Z","v":16570,"vw":5.751537},{"c":5.818,"h":5.82,"l":5.74,"n":167,"o":5.76,"t":"2026-09-29T18:30:00Z","v":9383,"vw":5.788472},{"c":5.84,"h":5.85,"l":5.82,"n":211,"o":5.82,"t":"2026-09-29T18:45:00Z","v":10786,"vw":5.830163},{"c":5.83,"h":5.85,"l":5.82,"n":189,"o":5.83,"t":"2026-09-29T19:00:00Z","v":10289,"vw":5.82648},{"c":5.87,"h":5.885,"l":5.8139,"n":269,"o":5.82,"t":"2026-09-29T19:15:00Z","v":14559,"vw":5.849129},{"c":5.86,"h":5.87,"l":5.85,"n":188,"o":5.87,"t":"2026-09-29T19:30:00Z","v":9098,"vw":5.859847},{"c":5.86,"h":5.895,"l":5.85,"n":1001,"o":5.85,"t":"2026-09-29T19:45:00Z","v":52716,"vw":5.874218},{"c":5.87,"h":5.87,"l":5.87,"n":9,"o":5.87,"t":"2026-09-29T20:00:00Z","v":37065,"vw":5.87},{"c":5.7925,"h":5.7925,"l":5.7925,"n":1,"o":5.7925,"t":"2026-09-30T11:45:00Z","v":100,"vw":5.7925},{"c":5.87,"h":5.905,"l":5.795,"n":127,"o":5.87,"t":"2026-09-30T13:30:00Z","v":11678,"vw":5.844067},{"c":5.775,"h":5.88,"l":5.775,"n":109,"o":5.865,"t":"2026-09-30T13:45:00Z","v":5650,"vw":5.853334},{"c":5.82,"h":5.84,"l":5.79,"n":81,"o":5.79,"t":"2026-09-30T14:00:00Z","v":3903,"vw":5.815957},{"c":5.83,"h":5.84,"l":5.8,"n":105,"o":5.84,"t":"2026-09-30T14:15:00Z","v":5830,"vw":5.812518},{"c":5.84,"h":5.84,"l":5.815,"n":71,"o":5.815,"t":"2026-09-30T14:30:00Z","v":4239,"vw":5.819254},{"c":5.83,"h":5.83,"l":5.815,"n":76,"o":5.83,"t":"2026-09-30T14:45:00Z","v":3345,"vw":5.826463},{"c":5.78,"h":5.8,"l":5.78,"n":74,"o":5.8,"t":"2026-09-30T15:00:00Z","v":4665,"vw":5.794362},{"c":5.78,"h":5.835,"l":5.78,"n":83,"o":5.8,"t":"2026-09-30T15:15:00Z","v":3445,"vw":5.79743},{"c":5.77,"h":5.785,"l":5.77,"n":36,"o":5.785,"t":"2026-09-30T15:30:00Z","v":1574,"vw":5.779487},{"c":5.72,"h":5.78,"l":5.715,"n":204,"o":5.76,"t":"2026-09-30T15:45:00Z","v":11680,"vw":5.75267},{"c":5.74,"h":5.75,"l":5.715,"n":131,"o":5.715,"t":"2026-09-30T16:00:00Z","v":9002,"vw":5.729608},{"c":5.75,"h":5.75,"l":5.73,"n":51,"o":5.745,"t":"2026-09-30T16:15:00Z","v":3288,"vw":5.742853},{"c":5.75,"h":5.77,"l":5.74,"n":26,"o":5.74,"t":"2026-09-30T16:30:00Z","v":1242,"vw":5.759572},{"c":5.71,"h":5.745,"l":5.71,"n":138,"o":5.745,"t":"2026-09-30T16:45:00Z","v":8514,"vw":5.714525},{"c":5.68,"h":5.72,"l":5.68,"n":162,"o":5.72,"t":"2026-09-30T17:00:00Z","v":10606,"vw":5.697977},{"c":5.64,"h":5.6824,"l":5.63,"n":147,"o":5.6784,"t":"2026-09-30T17:15:00Z","v":10974,"vw":5.664264},{"c":5.665,"h":5.67,"l":5.64,"n":111,"o":5.65,"t":"2026-09-30T17:30:00Z","v":7428,"vw":5.654086},{"c":5.66,"h":5.67,"l":5.658,"n":198,"o":5.665,"t":"2026-09-30T17:45:00Z","v":8877,"vw":5.664641},{"c":5.66,"h":5.67,"l":5.65,"n":123,"o":5.67,"t":"2026-09-30T18:00:00Z","v":6271,"vw":5.657178},{"c":5.63,"h":5.66,"l":5.62,"n":127,"o":5.66,"t":"2026-09-30T18:15:00Z","v":6905,"vw":5.634001},{"c":5.63,"h":5.63,"l":5.61,"n":101,"o":5.62,"t":"2026-09-30T18:30:00Z","v":5460,"vw":5.619562},{"c":5.64,"h":5.64,"l":5.61,"n":174,"o":5.61,"t":"2026-09-30T18:45:00Z","v":9722,"vw":5.618772},{"c":5.65,"h":5.65,"l":5.62,"n":185,"o":5.63,"t":"2026-09-30T19:00:00Z","v":11939,"vw":5.636987},{"c":5.63,"h":5.65,"l":5.63,"n":205,"o":5.6475,"t":"2026-09-30T19:15:00Z","v":10580,"vw":5.637132},{"c":5.66,"h":5.66,"l":5.63,"n":247,"o":5.63,"t":"2026-09-30T19:30:00Z","v":8398,"vw":5.64516},{"c":5.64,"h":5.66,"l":5.61,"n":870,"o":5.655,"t":"2026-09-30T19:45:00Z","v":47332,"vw":5.630593},{"c":5.63,"h":5.63,"l":5.63,"n":16,"o":5.63,"t":"2026-09-30T20:00:00Z","v":82241,"vw":5.63},{"c":5.684,"h":5.684,"l":5.684,"n":1,"o":5.684,"t":"2026-09-30T21:45:00Z","v":100,"vw":5.684},{"c":5.657,"h":5.79,"l":5.6,"n":90,"o":5.6,"t":"2026-10-01T13:30:00Z","v":8117,"vw":5.664231},{"c":5.58,"h":5.68,"l":5.58,"n":92,"o":5.67,"t":"2026-10-01T13:45:00Z","v":5750,"vw":5.620483},{"c":5.63,"h":5.635,"l":5.55,"n":105,"o":5.57,"t":"2026-10-01T14:00:00Z","v":6700,"vw":5.589932},{"c":5.52,"h":5.63,"l":5.52,"n":111,"o":5.63,"t":"2026-10-01T14:15:00Z","v":11395,"vw":5.561791},{"c":5.46,"h":5.5,"l":5.45,"n":96,"o":5.5,"t":"2026-10-01T14:30:00Z","v":18023,"vw":5.479515},{"c":5.44,"h":5.48,"l":5.435,"n":169,"o":5.45,"t":"2026-10-01T14:45:00Z","v":21409,"vw":5.469869},{"c":5.4,"h":5.445,"l":5.4,"n":179,"o":5.44,"t":"2026-10-01T15:00:00Z","v":8740,"vw":5.420499},{"c":5.45,"h":5.45,"l":5.39,"n":172,"o":5.4101,"t":"2026-10-01T15:15:00Z","v":24551,"vw":5.428537},{"c":5.4,"h":5.44,"l":5.4,"n":125,"o":5.44,"t":"2026-10-01T15:30:00Z","v":5761,"vw":5.421967},{"c":5.43,"h":5.43,"l":5.4075,"n":87,"o":5.41,"t":"2026-10-01T15:45:00Z","v":4408,"vw":5.415235},{"c":5.41,"h":5.43,"l":5.41,"n":62,"o":5.43,"t":"2026-10-01T16:00:00Z","v":3101,"vw":5.423795},{"c":5.44,"h":5.46,"l":5.41,"n":116,"o":5.41,"t":"2026-10-01T16:15:00Z","v":6029,"vw":5.431432},{"c":5.46,"h":5.47,"l":5.45,"n":147,"o":5.45,"t":"2026-10-01T16:30:00Z","v":11130,"vw":5.463352},{"c":5.47,"h":5.47,"l":5.44,"n":118,"o":5.46,"t":"2026-10-01T16:45:00Z","v":16140,"vw":5.454647},{"c":5.47,"h":5.48,"l":5.47,"n":105,"o":5.48,"t":"2026-10-01T17:00:00Z","v":3918,"vw":5.474},{"c":5.49,"h":5.5002,"l":5.48,"n":128,"o":5.48,"t":"2026-10-01T17:15:00Z","v":12365,"vw":5.490711},{"c":5.51,"h":5.52,"l":5.49,"n":191,"o":5.49,"t":"2026-10-01T17:30:00Z","v":18637,"vw":5.506448},{"c":5.46,"h":5.51,"l":5.455,"n":151,"o":5.51,"t":"2026-10-01T17:45:00Z","v":9511,"vw":5.477099},{"c":5.46,"h":5.46,"l":5.44,"n":68,"o":5.46,"t":"2026-10-01T18:00:00Z","v":4045,"vw":5.45181},{"c":5.45,"h":5.47,"l":5.45,"n":149,"o":5.47,"t":"2026-10-01T18:15:00Z","v":11019,"vw":5.458451},{"c":5.4589,"h":5.46,"l":5.4441,"n":70,"o":5.445,"t":"2026-10-01T18:30:00Z","v":4179,"vw":5.455071},{"c":5.435,"h":5.455,"l":5.435,"n":47,"o":5.455,"t":"2026-10-01T18:45:00Z","v":2355,"vw":5.444149},{"c":5.43,"h":5.44,"l":5.425,"n":100,"o":5.44,"t":"2026-10-01T19:00:00Z","v":5381,"vw":5.431501},{"c":5.415,"h":5.43,"l":5.41,"n":168,"o":5.43,"t":"2026-10-01T19:15:00Z","v":10485,"vw":5.420615},{"c":5.42,"h":5.44,"l":5.41,"n":282,"o":5.415,"t":"2026-10-01T19:30:00Z","v":14497,"vw":5.421978},{"c":5.435,"h":5.45,"l":5.405,"n":1022,"o":5.42,"t":"2026-10-01T19:45:00Z","v":70568,"vw":5.42189},{"c":5.52,"h":5.52,"l":5.44,"n":13,"o":5.44,"t":"2026-10-01T20:00:00Z","v":43289,"vw":5.440205},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-01T20:15:00Z","v":102,"vw":5.46},{"c":5.44,"h":5.44,"l":5.44,"n":3,"o":5.44,"t":"2026-10-01T23:00:00Z","v":500,"vw":5.44},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-02T12:30:00Z","v":367,"vw":5.5},{"c":5.42,"h":5.52,"l":5.4011,"n":198,"o":5.49,"t":"2026-10-02T13:30:00Z","v":31024,"vw":5.480316},{"c":5.455,"h":5.485,"l":5.425,"n":121,"o":5.425,"t":"2026-10-02T13:45:00Z","v":21804,"vw":5.459448},{"c":5.4952,"h":5.53,"l":5.44,"n":64,"o":5.44,"t":"2026-10-02T14:00:00Z","v":4768,"vw":5.466834},{"c":5.555,"h":5.58,"l":5.55,"n":72,"o":5.55,"t":"2026-10-02T14:15:00Z","v":3172,"vw":5.559313},{"c":5.57,"h":5.57,"l":5.54,"n":85,"o":5.54,"t":"2026-10-02T14:30:00Z","v":4591,"vw":5.558755},{"c":5.48,"h":5.56,"l":5.475,"n":115,"o":5.55,"t":"2026-10-02T14:45:00Z","v":8357,"vw":5.50922},{"c":5.38,"h":5.48,"l":5.38,"n":178,"o":5.48,"t":"2026-10-02T15:00:00Z","v":9504,"vw":5.428532},{"c":5.38,"h":5.38,"l":5.36,"n":152,"o":5.367,"t":"2026-10-02T15:15:00Z","v":11458,"vw":5.368419},{"c":5.36,"h":5.3876,"l":5.36,"n":66,"o":5.3876,"t":"2026-10-02T15:30:00Z","v":3528,"vw":5.36941},{"c":5.36,"h":5.3682,"l":5.35,"n":74,"o":5.35,"t":"2026-10-02T15:45:00Z","v":4547,"vw":5.355695},{"c":5.4,"h":5.43,"l":5.37,"n":124,"o":5.37,"t":"2026-10-02T16:00:00Z","v":21121,"vw":5.413303},{"c":5.4,"h":5.41,"l":5.4,"n":69,"o":5.41,"t":"2026-10-02T16:15:00Z","v":4424,"vw":5.406649},{"c":5.41,"h":5.41,"l":5.3886,"n":54,"o":5.4,"t":"2026-10-02T16:30:00Z","v":2886,"vw":5.400468},{"c":5.43,"h":5.43,"l":5.405,"n":53,"o":5.4115,"t":"2026-10-02T16:45:00Z","v":12952,"vw":5.420256},{"c":5.46,"h":5.47,"l":5.45,"n":52,"o":5.45,"t":"2026-10-02T17:00:00Z","v":3710,"vw":5.453527},{"c":5.455,"h":5.46,"l":5.45,"n":77,"o":5.46,"t":"2026-10-02T17:15:00Z","v":5868,"vw":5.456667},{"c":5.465,"h":5.465,"l":5.455,"n":126,"o":5.46,"t":"2026-10-02T17:30:00Z","v":7301,"vw":5.459397},{"c":5.48,"h":5.49,"l":5.465,"n":138,"o":5.465,"t":"2026-10-02T17:45:00Z","v":8373,"vw":5.475062},{"c":5.485,"h":5.485,"l":5.47,"n":141,"o":5.485,"t":"2026-10-02T18:00:00Z","v":7685,"vw":5.477832},{"c":5.485,"h":5.485,"l":5.475,"n":89,"o":5.485,"t":"2026-10-02T18:15:00Z","v":3801,"vw":5.481248},{"c":5.475,"h":5.49,"l":5.475,"n":98,"o":5.485,"t":"2026-10-02T18:30:00Z","v":6910,"vw":5.483089},{"c":5.475,"h":5.475,"l":5.47,"n":72,"o":5.475,"t":"2026-10-02T18:45:00Z","v":4731,"vw":5.474179},{"c":5.45,"h":5.475,"l":5.45,"n":166,"o":5.475,"t":"2026-10-02T19:00:00Z","v":8835,"vw":5.464211},{"c":5.425,"h":5.445,"l":5.42,"n":233,"o":5.445,"t":"2026-10-02T19:15:00Z","v":16126,"vw":5.431445},{"c":5.395,"h":5.425,"l":5.39,"n":195,"o":5.425,"t":"2026-10-02T19:30:00Z","v":8483,"vw":5.408644},{"c":5.39,"h":5.4,"l":5.375,"n":672,"o":5.395,"t":"2026-10-02T19:45:00Z","v":35938,"vw":5.38444},{"c":5.39,"h":5.39,"l":5.39,"n":13,"o":5.39,"t":"2026-10-02T20:00:00Z","v":54309,"vw":5.39},{"c":5.72,"h":5.72,"l":5.72,"n":11,"o":5.72,"t":"2026-10-02T21:45:00Z","v":216,"vw":5.72},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-05T11:15:00Z","v":100,"vw":5.43},{"c":5.4,"h":5.41,"l":5.4,"n":9,"o":5.41,"t":"2026-10-05T11:30:00Z","v":1500,"vw":5.406667},{"c":5.4,"h":5.48,"l":5.4,"n":9,"o":5.4,"t":"2026-10-05T11:45:00Z","v":964,"vw":5.419253},{"c":5.51,"h":5.51,"l":5.51,"n":3,"o":5.51,"t":"2026-10-05T12:15:00Z","v":352,"vw":5.51},{"c":5.56,"h":5.56,"l":5.41,"n":169,"o":5.42,"t":"2026-10-05T13:30:00Z","v":16235,"vw":5.454333},{"c":5.58,"h":5.6379,"l":5.58,"n":81,"o":5.6,"t":"2026-10-05T13:45:00Z","v":4756,"vw":5.612807},{"c":5.7668,"h":5.77,"l":5.545,"n":197,"o":5.59,"t":"2026-10-05T14:00:00Z","v":17512,"vw":5.6835},{"c":5.7101,"h":5.75,"l":5.7101,"n":151,"o":5.75,"t":"2026-10-05T14:15:00Z","v":11886,"vw":5.737643},{"c":5.685,"h":5.725,"l":5.642,"n":144,"o":5.725,"t":"2026-10-05T14:30:00Z","v":7787,"vw":5.673903},{"c":5.6711,"h":5.71,"l":5.6711,"n":47,"o":5.71,"t":"2026-10-05T14:45:00Z","v":3894,"vw":5.687336},{"c":5.695,"h":5.705,"l":5.6711,"n":126,"o":5.6711,"t":"2026-10-05T15:00:00Z","v":7335,"vw":5.682377},{"c":5.71,"h":5.72,"l":5.71,"n":51,"o":5.71,"t":"2026-10-05T15:15:00Z","v":2208,"vw":5.712835},{"c":5.69,"h":5.69,"l":5.69,"n":40,"o":5.69,"t":"2026-10-05T15:30:00Z","v":2111,"vw":5.69},{"c":5.655,"h":5.6819,"l":5.655,"n":109,"o":5.6819,"t":"2026-10-05T15:45:00Z","v":5591,"vw":5.67104},{"c":5.6494,"h":5.6494,"l":5.6,"n":146,"o":5.64,"t":"2026-10-05T16:00:00Z","v":9553,"vw":5.610446},{"c":5.63,"h":5.63,"l":5.63,"n":32,"o":5.63,"t":"2026-10-05T16:15:00Z","v":1083,"vw":5.63},{"c":5.64,"h":5.64,"l":5.63,"n":23,"o":5.63,"t":"2026-10-05T16:30:00Z","v":762,"vw":5.638},{"c":5.65,"h":5.65,"l":5.6399,"n":77,"o":5.645,"t":"2026-10-05T16:45:00Z","v":5120,"vw":5.643614},{"c":5.59,"h":5.65,"l":5.59,"n":106,"o":5.65,"t":"2026-10-05T17:00:00Z","v":6852,"vw":5.626328},{"c":5.59,"h":5.615,"l":5.59,"n":67,"o":5.6,"t":"2026-10-05T17:15:00Z","v":2678,"vw":5.603146},{"c":5.63,"h":5.63,"l":5.59,"n":133,"o":5.59,"t":"2026-10-05T17:30:00Z","v":14858,"vw":5.613121},{"c":5.63,"h":5.64,"l":5.6282,"n":43,"o":5.63,"t":"2026-10-05T17:45:00Z","v":2083,"vw":5.630586},{"c":5.63,"h":5.6323,"l":5.63,"n":44,"o":5.6323,"t":"2026-10-05T18:00:00Z","v":4035,"vw":5.630081},{"c":5.64,"h":5.65,"l":5.63,"n":58,"o":5.63,"t":"2026-10-05T18:15:00Z","v":2795,"vw":5.641511},{"c":5.67,"h":5.675,"l":5.645,"n":125,"o":5.645,"t":"2026-10-05T18:30:00Z","v":6478,"vw":5.658519},{"c":5.69,"h":5.69,"l":5.65,"n":114,"o":5.6622,"t":"2026-10-05T18:45:00Z","v":4021,"vw":5.667813},{"c":5.69,"h":5.695,"l":5.67,"n":129,"o":5.68,"t":"2026-10-05T19:00:00Z","v":6849,"vw":5.685728},{"c":5.65,"h":5.69,"l":5.65,"n":141,"o":5.69,"t":"2026-10-05T19:15:00Z","v":8133,"vw":5.672149},{"c":5.655,"h":5.6599,"l":5.64,"n":185,"o":5.65,"t":"2026-10-05T19:30:00Z","v":7543,"vw":5.651075},{"c":5.62,"h":5.65,"l":5.58,"n":1042,"o":5.65,"t":"2026-10-05T19:45:00Z","v":57234,"vw":5.621025},{"c":5.63,"h":5.63,"l":5.63,"n":14,"o":5.63,"t":"2026-10-05T20:00:00Z","v":50665,"vw":5.63},{"c":5.4,"h":5.57,"l":5.4,"n":10,"o":5.404,"t":"2026-10-06T12:00:00Z","v":1023,"vw":5.47056},{"c":5.565,"h":5.71,"l":5.56,"n":140,"o":5.66,"t":"2026-10-06T13:30:00Z","v":10736,"vw":5.64525},{"c":5.57,"h":5.57,"l":5.545,"n":96,"o":5.56,"t":"2026-10-06T13:45:00Z","v":5089,"vw":5.560207},{"c":5.5754,"h":5.62,"l":5.5754,"n":75,"o":5.6,"t":"2026-10-06T14:00:00Z","v":4991,"vw":5.601892},{"c":5.56,"h":5.56,"l":5.535,"n":89,"o":5.55,"t":"2026-10-06T14:15:00Z","v":6848,"vw":5.549561},{"c":5.54,"h":5.55,"l":5.54,"n":67,"o":5.545,"t":"2026-10-06T14:30:00Z","v":3420,"vw":5.54337},{"c":5.56,"h":5.57,"l":5.55,"n":124,"o":5.55,"t":"2026-10-06T14:45:00Z","v":5952,"vw":5.558065},{"c":5.55,"h":5.57,"l":5.54,"n":120,"o":5.57,"t":"2026-10-06T15:00:00Z","v":6277,"vw":5.551884},{"c":5.58,"h":5.58,"l":5.55,"n":103,"o":5.5561,"t":"2026-10-06T15:15:00Z","v":4898,"vw":5.561558},{"c":5.56,"h":5.58,"l":5.56,"n":44,"o":5.56,"t":"2026-10-06T15:30:00Z","v":2727,"vw":5.561905},{"c":5.56,"h":5.56,"l":5.545,"n":57,"o":5.56,"t":"2026-10-06T15:45:00Z","v":2428,"vw":5.555625},{"c":5.58,"h":5.58,"l":5.56,"n":107,"o":5.56,"t":"2026-10-06T16:00:00Z","v":7671,"vw":5.567585},{"c":5.58,"h":5.58,"l":5.555,"n":165,"o":5.57,"t":"2026-10-06T16:15:00Z","v":16856,"vw":5.562229},{"c":5.56,"h":5.58,"l":5.5532,"n":90,"o":5.575,"t":"2026-10-06T16:30:00Z","v":4863,"vw":5.564462},{"c":5.54,"h":5.56,"l":5.54,"n":53,"o":5.56,"t":"2026-10-06T16:45:00Z","v":3485,"vw":5.544517},{"c":5.55,"h":5.56,"l":5.53,"n":141,"o":5.54,"t":"2026-10-06T17:00:00Z","v":12613,"vw":5.544477},{"c":5.54,"h":5.55,"l":5.54,"n":37,"o":5.55,"t":"2026-10-06T17:15:00Z","v":1844,"vw":5.544118},{"c":5.5301,"h":5.54,"l":5.53,"n":58,"o":5.54,"t":"2026-10-06T17:30:00Z","v":4049,"vw":5.538048},{"c":5.56,"h":5.56,"l":5.52,"n":134,"o":5.53,"t":"2026-10-06T17:45:00Z","v":6896,"vw":5.536096},{"c":5.55,"h":5.56,"l":5.55,"n":78,"o":5.56,"t":"2026-10-06T18:00:00Z","v":3211,"vw":5.552025},{"c":5.54,"h":5.5501,"l":5.54,"n":91,"o":5.5501,"t":"2026-10-06T18:15:00Z","v":4088,"vw":5.545996},{"c":5.54,"h":5.55,"l":5.53,"n":36,"o":5.53,"t":"2026-10-06T18:30:00Z","v":3584,"vw":5.539523},{"c":5.55,"h":5.55,"l":5.53,"n":98,"o":5.54,"t":"2026-10-06T18:45:00Z","v":5348,"vw":5.541885},{"c":5.53,"h":5.56,"l":5.53,"n":71,"o":5.56,"t":"2026-10-06T19:00:00Z","v":3494,"vw":5.548378},{"c":5.53,"h":5.54,"l":5.52,"n":119,"o":5.53,"t":"2026-10-06T19:15:00Z","v":8069,"vw":5.529364},{"c":5.53,"h":5.54,"l":5.525,"n":118,"o":5.5365,"t":"2026-10-06T19:30:00Z","v":8543,"vw":5.533427},{"c":5.56,"h":5.565,"l":5.52,"n":794,"o":5.53,"t":"2026-10-06T19:45:00Z","v":48270,"vw":5.544366},{"c":5.56,"h":5.6,"l":5.56,"n":19,"o":5.56,"t":"2026-10-06T20:00:00Z","v":33818,"vw":5.560229},{"c":5.52,"h":5.545,"l":5.49,"n":72,"o":5.49,"t":"2026-10-07T13:30:00Z","v":5220,"vw":5.497579},{"c":5.54,"h":5.56,"l":5.52,"n":43,"o":5.53,"t":"2026-10-07T13:45:00Z","v":1910,"vw":5.539597},{"c":5.54,"h":5.56,"l":5.54,"n":31,"o":5.54,"t":"2026-10-07T14:00:00Z","v":1804,"vw":5.546513},{"c":5.56,"h":5.57,"l":5.52,"n":135,"o":5.55,"t":"2026-10-07T14:15:00Z","v":8682,"vw":5.543288},{"c":5.56,"h":5.58,"l":5.55,"n":105,"o":5.55,"t":"2026-10-07T14:30:00Z","v":4817,"vw":5.561315},{"c":5.55,"h":5.56,"l":5.53,"n":119,"o":5.54,"t":"2026-10-07T14:45:00Z","v":3376,"vw":5.544762},{"c":5.55,"h":5.56,"l":5.55,"n":37,"o":5.55,"t":"2026-10-07T15:00:00Z","v":1474,"vw":5.55125},{"c":5.55,"h":5.57,"l":5.55,"n":37,"o":5.55,"t":"2026-10-07T15:15:00Z","v":8795,"vw":5.550831},{"c":5.59,"h":5.61,"l":5.5414,"n":102,"o":5.5414,"t":"2026-10-07T15:30:00Z","v":10835,"vw":5.561566},{"c":5.58,"h":5.6,"l":5.58,"n":103,"o":5.59,"t":"2026-10-07T15:45:00Z","v":5661,"vw":5.587721},{"c":5.59,"h":5.595,"l":5.575,"n":61,"o":5.58,"t":"2026-10-07T16:00:00Z","v":2613,"vw":5.585728},{"c":5.6023,"h":5.61,"l":5.59,"n":80,"o":5.59,"t":"2026-10-07T16:15:00Z","v":6258,"vw":5.595502},{"c":5.6,"h":5.6,"l":5.59,"n":86,"o":5.6,"t":"2026-10-07T16:30:00Z","v":4978,"vw":5.596694},{"c":5.58,"h":5.6,"l":5.58,"n":19,"o":5.6,"t":"2026-10-07T16:45:00Z","v":1182,"vw":5.591428},{"c":5.58,"h":5.5848,"l":5.55,"n":170,"o":5.57,"t":"2026-10-07T17:00:00Z","v":8873,"vw":5.571778},{"c":5.55,"h":5.5701,"l":5.545,"n":72,"o":5.57,"t":"2026-10-07T17:15:00Z","v":4074,"vw":5.562026},{"c":5.58,"h":5.59,"l":5.545,"n":95,"o":5.5488,"t":"2026-10-07T17:30:00Z","v":4125,"vw":5.559887},{"c":5.59,"h":5.59,"l":5.572,"n":35,"o":5.58,"t":"2026-10-07T17:45:00Z","v":4363,"vw":5.581392},{"c":5.6399,"h":5.64,"l":5.59,"n":64,"o":5.59,"t":"2026-10-07T18:00:00Z","v":3075,"vw":5.623571},{"c":5.79,"h":5.8,"l":5.635,"n":532,"o":5.64,"t":"2026-10-07T18:15:00Z","v":56449,"vw":5.712645},{"c":5.73,"h":5.8,"l":5.73,"n":82,"o":5.8,"t":"2026-10-07T18:30:00Z","v":5876,"vw":5.776652},{"c":5.7308,"h":5.75,"l":5.73,"n":55,"o":5.73,"t":"2026-10-07T18:45:00Z","v":4566,"vw":5.73799},{"c":5.705,"h":5.74,"l":5.69,"n":184,"o":5.74,"t":"2026-10-07T19:00:00Z","v":22004,"vw":5.711873},{"c":5.71,"h":5.725,"l":5.7,"n":124,"o":5.7,"t":"2026-10-07T19:15:00Z","v":9436,"vw":5.714846},{"c":5.71,"h":5.72,"l":5.7,"n":126,"o":5.72,"t":"2026-10-07T19:30:00Z","v":3380,"vw":5.712283},{"c":5.73,"h":5.75,"l":5.7,"n":953,"o":5.72,"t":"2026-10-07T19:45:00Z","v":57158,"vw":5.719689},{"c":5.71,"h":5.71,"l":5.71,"n":18,"o":5.71,"t":"2026-10-07T20:00:00Z","v":50184,"vw":5.71},{"c":5.66,"h":5.66,"l":5.66,"n":6,"o":5.66,"t":"2026-10-08T08:30:00Z","v":105,"vw":5.66},{"c":5.68,"h":5.7,"l":5.55,"n":186,"o":5.63,"t":"2026-10-08T13:30:00Z","v":5616,"vw":5.649411},{"c":5.64,"h":5.66,"l":5.61,"n":102,"o":5.66,"t":"2026-10-08T13:45:00Z","v":3404,"vw":5.636379},{"c":5.65,"h":5.65,"l":5.6245,"n":95,"o":5.635,"t":"2026-10-08T14:00:00Z","v":6071,"vw":5.640049},{"c":5.63,"h":5.63,"l":5.6,"n":132,"o":5.63,"t":"2026-10-08T14:15:00Z","v":13126,"vw":5.606159},{"c":5.63,"h":5.65,"l":5.61,"n":88,"o":5.61,"t":"2026-10-08T14:30:00Z","v":5281,"vw":5.628515},{"c":5.64,"h":5.66,"l":5.64,"n":65,"o":5.66,"t":"2026-10-08T14:45:00Z","v":2539,"vw":5.648537},{"c":5.65,"h":5.6777,"l":5.6305,"n":96,"o":5.6305,"t":"2026-10-08T15:00:00Z","v":3960,"vw":5.642116},{"c":5.63,"h":5.63,"l":5.62,"n":31,"o":5.63,"t":"2026-10-08T15:15:00Z","v":1946,"vw":5.629128},{"c":5.645,"h":5.655,"l":5.645,"n":39,"o":5.65,"t":"2026-10-08T15:30:00Z","v":1539,"vw":5.650186},{"c":5.63,"h":5.64,"l":5.6231,"n":35,"o":5.64,"t":"2026-10-08T15:45:00Z","v":1906,"vw":5.632411},{"c":5.64,"h":5.64,"l":5.63,"n":74,"o":5.63,"t":"2026-10-08T16:00:00Z","v":3496,"vw":5.632174},{"c":5.65,"h":5.71,"l":5.645,"n":193,"o":5.645,"t":"2026-10-08T16:15:00Z","v":15849,"vw":5.663317},{"c":5.65,"h":5.65,"l":5.605,"n":103,"o":5.64,"t":"2026-10-08T16:30:00Z","v":9415,"vw":5.634284},{"c":5.67,"h":5.67,"l":5.63,"n":92,"o":5.64,"t":"2026-10-08T16:45:00Z","v":4292,"vw":5.638879},{"c":5.64,"h":5.66,"l":5.595,"n":201,"o":5.66,"t":"2026-10-08T17:00:00Z","v":8006,"vw":5.643776},{"c":5.625,"h":5.66,"l":5.62,"n":160,"o":5.64,"t":"2026-10-08T17:15:00Z","v":9016,"vw":5.636186},{"c":5.68,"h":5.68,"l":5.635,"n":149,"o":5.64,"t":"2026-10-08T17:30:00Z","v":5800,"vw":5.647931},{"c":5.65,"h":5.67,"l":5.645,"n":129,"o":5.67,"t":"2026-10-08T17:45:00Z","v":7042,"vw":5.656517},{"c":5.66,"h":5.665,"l":5.65,"n":94,"o":5.65,"t":"2026-10-08T18:00:00Z","v":4302,"vw":5.658025},{"c":5.64,"h":5.655,"l":5.629,"n":124,"o":5.655,"t":"2026-10-08T18:15:00Z","v":5078,"vw":5.641393},{"c":5.63,"h":5.63,"l":5.625,"n":33,"o":5.625,"t":"2026-10-08T18:30:00Z","v":1471,"vw":5.626656},{"c":5.65,"h":5.65,"l":5.63,"n":60,"o":5.63,"t":"2026-10-08T18:45:00Z","v":2870,"vw":5.639231},{"c":5.69,"h":5.7,"l":5.65,"n":158,"o":5.65,"t":"2026-10-08T19:00:00Z","v":6426,"vw":5.674045},{"c":5.68,"h":5.69,"l":5.68,"n":70,"o":5.68,"t":"2026-10-08T19:15:00Z","v":3912,"vw":5.680833},{"c":5.695,"h":5.72,"l":5.6724,"n":198,"o":5.69,"t":"2026-10-08T19:30:00Z","v":9096,"vw":5.703232},{"c":5.73,"h":5.75,"l":5.69,"n":858,"o":5.7,"t":"2026-10-08T19:45:00Z","v":43380,"vw":5.730456},{"c":5.74,"h":5.74,"l":5.74,"n":13,"o":5.74,"t":"2026-10-08T20:00:00Z","v":30744,"vw":5.74},{"c":5.68,"h":5.735,"l":5.63,"n":110,"o":5.71,"t":"2026-10-09T13:30:00Z","v":6580,"vw":5.690299},{"c":5.69,"h":5.72,"l":5.67,"n":95,"o":5.71,"t":"2026-10-09T13:45:00Z","v":4661,"vw":5.697825},{"c":5.735,"h":5.735,"l":5.69,"n":19,"o":5.71,"t":"2026-10-09T14:00:00Z","v":990,"vw":5.704246},{"c":5.77,"h":5.8,"l":5.74,"n":195,"o":5.74,"t":"2026-10-09T14:15:00Z","v":15040,"vw":5.777243},{"c":5.78,"h":5.78,"l":5.745,"n":74,"o":5.755,"t":"2026-10-09T14:30:00Z","v":2460,"vw":5.75753},{"c":5.745,"h":5.78,"l":5.74,"n":67,"o":5.78,"t":"2026-10-09T14:45:00Z","v":3318,"vw":5.755593},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-09T15:00:00Z","v":139,"vw":5.74},{"c":5.74,"h":5.74,"l":5.73,"n":58,"o":5.73,"t":"2026-10-09T15:15:00Z","v":2413,"vw":5.73231},{"c":5.71,"h":5.73,"l":5.71,"n":124,"o":5.73,"t":"2026-10-09T15:30:00Z","v":7103,"vw":5.721422},{"c":5.68,"h":5.7,"l":5.68,"n":109,"o":5.69,"t":"2026-10-09T15:45:00Z","v":5817,"vw":5.692415},{"c":5.645,"h":5.68,"l":5.64,"n":105,"o":5.68,"t":"2026-10-09T16:00:00Z","v":10047,"vw":5.667341},{"c":5.635,"h":5.66,"l":5.635,"n":95,"o":5.645,"t":"2026-10-09T16:15:00Z","v":6215,"vw":5.648449},{"c":5.625,"h":5.635,"l":5.625,"n":21,"o":5.635,"t":"2026-10-09T16:30:00Z","v":1544,"vw":5.63},{"c":5.66,"h":5.66,"l":5.63,"n":129,"o":5.63,"t":"2026-10-09T16:45:00Z","v":5727,"vw":5.64442},{"c":5.65,"h":5.65,"l":5.645,"n":51,"o":5.65,"t":"2026-10-09T17:00:00Z","v":3072,"vw":5.648913},{"c":5.675,"h":5.68,"l":5.65,"n":102,"o":5.65,"t":"2026-10-09T17:15:00Z","v":15978,"vw":5.666213},{"c":5.665,"h":5.685,"l":5.65,"n":136,"o":5.675,"t":"2026-10-09T17:30:00Z","v":7537,"vw":5.671894},{"c":5.67,"h":5.675,"l":5.66,"n":61,"o":5.665,"t":"2026-10-09T17:45:00Z","v":2793,"vw":5.668529},{"c":5.67,"h":5.675,"l":5.67,"n":44,"o":5.67,"t":"2026-10-09T18:00:00Z","v":3827,"vw":5.671084},{"c":5.695,"h":5.695,"l":5.68,"n":83,"o":5.68,"t":"2026-10-09T18:15:00Z","v":3169,"vw":5.683871},{"c":5.69,"h":5.69,"l":5.685,"n":17,"o":5.69,"t":"2026-10-09T18:30:00Z","v":763,"vw":5.68881},{"c":5.69,"h":5.7,"l":5.675,"n":167,"o":5.69,"t":"2026-10-09T18:45:00Z","v":6720,"vw":5.691653},{"c":5.69,"h":5.69,"l":5.69,"n":39,"o":5.69,"t":"2026-10-09T19:00:00Z","v":1014,"vw":5.69},{"c":5.71,"h":5.73,"l":5.69,"n":231,"o":5.7,"t":"2026-10-09T19:15:00Z","v":16387,"vw":5.703403},{"c":5.73,"h":5.74,"l":5.71,"n":130,"o":5.7153,"t":"2026-10-09T19:30:00Z","v":6480,"vw":5.724519},{"c":5.765,"h":5.775,"l":5.71,"n":906,"o":5.73,"t":"2026-10-09T19:45:00Z","v":58349,"vw":5.741516},{"c":5.77,"h":5.77,"l":5.77,"n":9,"o":5.77,"t":"2026-10-09T20:00:00Z","v":34318,"vw":5.77},{"c":5.84,"h":5.87,"l":5.77,"n":67,"o":5.77,"t":"2026-10-12T13:30:00Z","v":4620,"vw":5.791239},{"c":5.795,"h":5.81,"l":5.78,"n":53,"o":5.8,"t":"2026-10-12T13:45:00Z","v":1804,"vw":5.794248},{"c":5.78,"h":5.78,"l":5.77,"n":19,"o":5.77,"t":"2026-10-12T14:00:00Z","v":698,"vw":5.774},{"c":5.805,"h":5.82,"l":5.8,"n":74,"o":5.8,"t":"2026-10-12T14:15:00Z","v":3610,"vw":5.809604},{"c":5.81,"h":5.81,"l":5.79,"n":36,"o":5.79,"t":"2026-10-12T14:30:00Z","v":2087,"vw":5.795505},{"c":5.84,"h":5.845,"l":5.81,"n":117,"o":5.82,"t":"2026-10-12T14:45:00Z","v":6457,"vw":5.824234},{"c":5.84,"h":5.84,"l":5.81,"n":61,"o":5.8339,"t":"2026-10-12T15:00:00Z","v":5250,"vw":5.826559},{"c":5.835,"h":5.835,"l":5.822,"n":33,"o":5.83,"t":"2026-10-12T15:15:00Z","v":4425,"vw":5.834065},{"c":5.835,"h":5.85,"l":5.835,"n":40,"o":5.84,"t":"2026-10-12T15:30:00Z","v":2324,"vw":5.841228},{"c":5.82,"h":5.84,"l":5.8101,"n":94,"o":5.83,"t":"2026-10-12T15:45:00Z","v":5355,"vw":5.823701},{"c":5.81,"h":5.82,"l":5.795,"n":60,"o":5.81,"t":"2026-10-12T16:00:00Z","v":3721,"vw":5.805011},{"c":5.81,"h":5.82,"l":5.81,"n":26,"o":5.82,"t":"2026-10-12T16:15:00Z","v":1406,"vw":5.810878},{"c":5.835,"h":5.835,"l":5.81,"n":46,"o":5.81,"t":"2026-10-12T16:30:00Z","v":1753,"vw":5.822273},{"c":5.845,"h":5.845,"l":5.835,"n":39,"o":5.835,"t":"2026-10-12T16:45:00Z","v":2097,"vw":5.839715},{"c":5.85,"h":5.85,"l":5.845,"n":44,"o":5.845,"t":"2026-10-12T17:00:00Z","v":2100,"vw":5.848103},{"c":5.835,"h":5.84,"l":5.8301,"n":50,"o":5.84,"t":"2026-10-12T17:15:00Z","v":4443,"vw":5.8368},{"c":5.83,"h":5.83,"l":5.82,"n":57,"o":5.83,"t":"2026-10-12T17:30:00Z","v":3545,"vw":5.829632},{"c":5.83,"h":5.84,"l":5.83,"n":31,"o":5.83,"t":"2026-10-12T17:45:00Z","v":2080,"vw":5.83254},{"c":5.87,"h":5.875,"l":5.83,"n":111,"o":5.83,"t":"2026-10-12T18:00:00Z","v":7074,"vw":5.857963},{"c":5.8501,"h":5.86,"l":5.8501,"n":42,"o":5.86,"t":"2026-10-12T18:15:00Z","v":3293,"vw":5.853752},{"c":5.86,"h":5.87,"l":5.86,"n":60,"o":5.86,"t":"2026-10-12T18:30:00Z","v":4187,"vw":5.861729},{"c":5.865,"h":5.875,"l":5.8612,"n":102,"o":5.87,"t":"2026-10-12T18:45:00Z","v":5318,"vw":5.86911},{"c":5.85,"h":5.86,"l":5.85,"n":78,"o":5.86,"t":"2026-10-12T19:00:00Z","v":3539,"vw":5.853043},{"c":5.83,"h":5.85,"l":5.83,"n":122,"o":5.85,"t":"2026-10-12T19:15:00Z","v":4861,"vw":5.838446},{"c":5.78,"h":5.83,"l":5.77,"n":197,"o":5.83,"t":"2026-10-12T19:30:00Z","v":8767,"vw":5.808009},{"c":5.785,"h":5.82,"l":5.775,"n":626,"o":5.7885,"t":"2026-10-12T19:45:00Z","v":35005,"vw":5.793413},{"c":5.78,"h":5.78,"l":5.78,"n":13,"o":5.78,"t":"2026-10-12T20:00:00Z","v":31631,"vw":5.78},{"c":5.85,"h":5.915,"l":5.84,"n":26,"o":5.84,"t":"2026-10-13T11:30:00Z","v":1674,"vw":5.855096},{"c":5.85,"h":5.97,"l":5.85,"n":98,"o":5.87,"t":"2026-10-13T13:30:00Z","v":14492,"vw":5.874706},{"c":5.79,"h":5.85,"l":5.79,"n":48,"o":5.85,"t":"2026-10-13T13:45:00Z","v":3685,"vw":5.825498},{"c":5.78,"h":5.79,"l":5.75,"n":77,"o":5.75,"t":"2026-10-13T14:00:00Z","v":6072,"vw":5.76067},{"c":5.79,"h":5.79,"l":5.77,"n":28,"o":5.77,"t":"2026-10-13T14:15:00Z","v":1098,"vw":5.780085},{"c":5.78,"h":5.795,"l":5.7522,"n":66,"o":5.78,"t":"2026-10-13T14:30:00Z","v":7443,"vw":5.779861},{"c":5.755,"h":5.77,"l":5.755,"n":28,"o":5.77,"t":"2026-10-13T14:45:00Z","v":980,"vw":5.763571},{"c":5.78,"h":5.78,"l":5.77,"n":34,"o":5.77,"t":"2026-10-13T15:00:00Z","v":1441,"vw":5.778},{"c":5.755,"h":5.78,"l":5.755,"n":47,"o":5.78,"t":"2026-10-13T15:15:00Z","v":3188,"vw":5.773182},{"c":5.74,"h":5.77,"l":5.74,"n":47,"o":5.77,"t":"2026-10-13T15:30:00Z","v":2455,"vw":5.754116},{"c":5.74,"h":5.74,"l":5.7294,"n":57,"o":5.74,"t":"2026-10-13T15:45:00Z","v":2945,"vw":5.733296},{"c":5.74,"h":5.74,"l":5.73,"n":42,"o":5.73,"t":"2026-10-13T16:00:00Z","v":1789,"vw":5.7375},{"c":5.735,"h":5.75,"l":5.735,"n":74,"o":5.75,"t":"2026-10-13T16:15:00Z","v":3368,"vw":5.741209},{"c":5.7379,"h":5.7379,"l":5.72,"n":64,"o":5.7303,"t":"2026-10-13T16:30:00Z","v":2691,"vw":5.728757},{"c":5.725,"h":5.74,"l":5.725,"n":40,"o":5.735,"t":"2026-10-13T16:45:00Z","v":1362,"vw":5.731374},{"c":5.69,"h":5.72,"l":5.69,"n":89,"o":5.72,"t":"2026-10-13T17:00:00Z","v":4920,"vw":5.707429},{"c":5.66,"h":5.68,"l":5.65,"n":56,"o":5.68,"t":"2026-10-13T17:15:00Z","v":8533,"vw":5.656365},{"c":5.67,"h":5.67,"l":5.66,"n":55,"o":5.67,"t":"2026-10-13T17:30:00Z","v":2394,"vw":5.666993},{"c":5.665,"h":5.665,"l":5.645,"n":104,"o":5.66,"t":"2026-10-13T17:45:00Z","v":4848,"vw":5.655724},{"c":5.7,"h":5.7,"l":5.67,"n":55,"o":5.67,"t":"2026-10-13T18:00:00Z","v":2571,"vw":5.682334},{"c":5.7,"h":5.73,"l":5.6919,"n":74,"o":5.695,"t":"2026-10-13T18:15:00Z","v":7153,"vw":5.700259},{"c":5.7,"h":5.705,"l":5.68,"n":102,"o":5.7,"t":"2026-10-13T18:30:00Z","v":4758,"vw":5.69573},{"c":5.75,"h":5.76,"l":5.7,"n":114,"o":5.7,"t":"2026-10-13T18:45:00Z","v":23793,"vw":5.745813},{"c":5.745,"h":5.75,"l":5.73,"n":85,"o":5.75,"t":"2026-10-13T19:00:00Z","v":6035,"vw":5.737636},{"c":5.74,"h":5.75,"l":5.73,"n":110,"o":5.75,"t":"2026-10-13T19:15:00Z","v":7724,"vw":5.741484},{"c":5.715,"h":5.74,"l":5.715,"n":153,"o":5.73,"t":"2026-10-13T19:30:00Z","v":6993,"vw":5.725903},{"c":5.76,"h":5.765,"l":5.695,"n":679,"o":5.71,"t":"2026-10-13T19:45:00Z","v":36927,"vw":5.734923},{"c":5.75,"h":5.75,"l":5.75,"n":14,"o":5.75,"t":"2026-10-13T20:00:00Z","v":41676,"vw":5.75},{"c":5.67,"h":5.73,"l":5.67,"n":25,"o":5.72,"t":"2026-10-14T13:30:00Z","v":3395,"vw":5.717627},{"c":5.69,"h":5.735,"l":5.675,"n":52,"o":5.675,"t":"2026-10-14T13:45:00Z","v":4307,"vw":5.693776},{"c":5.65,"h":5.69,"l":5.65,"n":91,"o":5.65,"t":"2026-10-14T14:00:00Z","v":15951,"vw":5.661817},{"c":5.65,"h":5.65,"l":5.54,"n":511,"o":5.64,"t":"2026-10-14T14:15:00Z","v":83785,"vw":5.578285},{"c":5.675,"h":5.675,"l":5.64,"n":69,"o":5.65,"t":"2026-10-14T14:30:00Z","v":4878,"vw":5.658829},{"c":5.635,"h":5.68,"l":5.63,"n":69,"o":5.68,"t":"2026-10-14T14:45:00Z","v":2956,"vw":5.653108},{"c":5.62,"h":5.62,"l":5.61,"n":45,"o":5.62,"t":"2026-10-14T15:00:00Z","v":2764,"vw":5.615825},{"c":5.66,"h":5.66,"l":5.625,"n":28,"o":5.625,"t":"2026-10-14T15:15:00Z","v":1572,"vw":5.63544},{"c":5.63,"h":5.68,"l":5.63,"n":61,"o":5.66,"t":"2026-10-14T15:30:00Z","v":4861,"vw":5.666879},{"c":5.66,"h":5.66,"l":5.64,"n":83,"o":5.64,"t":"2026-10-14T15:45:00Z","v":4197,"vw":5.6492},{"c":5.65,"h":5.67,"l":5.65,"n":55,"o":5.66,"t":"2026-10-14T16:00:00Z","v":2423,"vw":5.661733},{"c":5.66,"h":5.66,"l":5.64,"n":60,"o":5.65,"t":"2026-10-14T16:15:00Z","v":11933,"vw":5.649157},{"c":5.67,"h":5.67,"l":5.66,"n":33,"o":5.66,"t":"2026-10-14T16:30:00Z","v":3122,"vw":5.669612},{"c":5.645,"h":5.67,"l":5.645,"n":87,"o":5.67,"t":"2026-10-14T16:45:00Z","v":4976,"vw":5.656459},{"c":5.61,"h":5.65,"l":5.61,"n":64,"o":5.65,"t":"2026-10-14T17:00:00Z","v":2509,"vw":5.637009},{"c":5.62,"h":5.63,"l":5.62,"n":55,"o":5.62,"t":"2026-10-14T17:15:00Z","v":3401,"vw":5.62495},{"c":5.57,"h":5.61,"l":5.57,"n":26,"o":5.61,"t":"2026-10-14T17:30:00Z","v":1719,"vw":5.603701},{"c":5.585,"h":5.585,"l":5.575,"n":45,"o":5.58,"t":"2026-10-14T17:45:00Z","v":2625,"vw":5.579478},{"c":5.59,"h":5.59,"l":5.58,"n":57,"o":5.585,"t":"2026-10-14T18:00:00Z","v":3728,"vw":5.588236},{"c":5.57,"h":5.595,"l":5.57,"n":210,"o":5.59,"t":"2026-10-14T18:15:00Z","v":23517,"vw":5.582082},{"c":5.515,"h":5.56,"l":5.515,"n":108,"o":5.56,"t":"2026-10-14T18:30:00Z","v":8633,"vw":5.544195},{"c":5.515,"h":5.53,"l":5.51,"n":215,"o":5.515,"t":"2026-10-14T18:45:00Z","v":25476,"vw":5.522294},{"c":5.53,"h":5.54,"l":5.51,"n":156,"o":5.515,"t":"2026-10-14T19:00:00Z","v":20665,"vw":5.520691},{"c":5.505,"h":5.53,"l":5.495,"n":211,"o":5.52,"t":"2026-10-14T19:15:00Z","v":26814,"vw":5.510991},{"c":5.5,"h":5.52,"l":5.5,"n":155,"o":5.5,"t":"2026-10-14T19:30:00Z","v":10907,"vw":5.509489},{"c":5.55,"h":5.56,"l":5.505,"n":754,"o":5.505,"t":"2026-10-14T19:45:00Z","v":64117,"vw":5.534632},{"c":5.55,"h":5.55,"l":5.53,"n":14,"o":5.55,"t":"2026-10-14T20:00:00Z","v":44072,"vw":5.549946},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-10-15T12:45:00Z","v":125,"vw":5.52},{"c":5.63,"h":5.7,"l":5.5,"n":122,"o":5.59,"t":"2026-10-15T13:30:00Z","v":17225,"vw":5.580648},{"c":5.565,"h":5.63,"l":5.565,"n":136,"o":5.6016,"t":"2026-10-15T13:45:00Z","v":14663,"vw":5.598752},{"c":5.65,"h":5.65,"l":5.565,"n":337,"o":5.565,"t":"2026-10-15T14:00:00Z","v":19675,"vw":5.58983},{"c":5.6,"h":5.665,"l":5.585,"n":149,"o":5.665,"t":"2026-10-15T14:15:00Z","v":8553,"vw":5.629359},{"c":5.595,"h":5.61,"l":5.59,"n":47,"o":5.6,"t":"2026-10-15T14:30:00Z","v":1720,"vw":5.599286},{"c":5.58,"h":5.59,"l":5.58,"n":97,"o":5.58,"t":"2026-10-15T14:45:00Z","v":3679,"vw":5.581429},{"c":5.62,"h":5.62,"l":5.58,"n":90,"o":5.58,"t":"2026-10-15T15:00:00Z","v":5076,"vw":5.612784},{"c":5.59,"h":5.61,"l":5.59,"n":145,"o":5.61,"t":"2026-10-15T15:15:00Z","v":7470,"vw":5.594569},{"c":5.575,"h":5.605,"l":5.575,"n":198,"o":5.59,"t":"2026-10-15T15:30:00Z","v":12845,"vw":5.585401},{"c":5.575,"h":5.58,"l":5.575,"n":35,"o":5.58,"t":"2026-10-15T15:45:00Z","v":1834,"vw":5.577264},{"c":5.54,"h":5.57,"l":5.54,"n":91,"o":5.57,"t":"2026-10-15T16:00:00Z","v":9478,"vw":5.545629},{"c":5.525,"h":5.53,"l":5.52,"n":202,"o":5.53,"t":"2026-10-15T16:15:00Z","v":10977,"vw":5.527366},{"c":5.565,"h":5.58,"l":5.53,"n":224,"o":5.53,"t":"2026-10-15T16:30:00Z","v":13273,"vw":5.559195},{"c":5.565,"h":5.58,"l":5.5501,"n":69,"o":5.565,"t":"2026-10-15T16:45:00Z","v":3280,"vw":5.563845},{"c":5.55,"h":5.58,"l":5.55,"n":200,"o":5.58,"t":"2026-10-15T17:00:00Z","v":16602,"vw":5.558638},{"c":5.56,"h":5.56,"l":5.54,"n":236,"o":5.55,"t":"2026-10-15T17:15:00Z","v":21211,"vw":5.551732},{"c":5.59,"h":5.6,"l":5.565,"n":245,"o":5.565,"t":"2026-10-15T17:30:00Z","v":15802,"vw":5.583823},{"c":5.59,"h":5.61,"l":5.57,"n":153,"o":5.58,"t":"2026-10-15T17:45:00Z","v":14329,"vw":5.588424},{"c":5.605,"h":5.62,"l":5.59,"n":186,"o":5.6,"t":"2026-10-15T18:00:00Z","v":11062,"vw":5.60223},{"c":5.6,"h":5.605,"l":5.6,"n":74,"o":5.605,"t":"2026-10-15T18:15:00Z","v":3293,"vw":5.602638},{"c":5.59,"h":5.605,"l":5.59,"n":73,"o":5.6,"t":"2026-10-15T18:30:00Z","v":5258,"vw":5.59809},{"c":5.59,"h":5.6,"l":5.59,"n":130,"o":5.59,"t":"2026-10-15T18:45:00Z","v":7851,"vw":5.591543},{"c":5.625,"h":5.63,"l":5.595,"n":190,"o":5.595,"t":"2026-10-15T19:00:00Z","v":14311,"vw":5.610679},{"c":5.615,"h":5.625,"l":5.61,"n":215,"o":5.625,"t":"2026-10-15T19:15:00Z","v":8608,"vw":5.621932},{"c":5.635,"h":5.635,"l":5.615,"n":265,"o":5.615,"t":"2026-10-15T19:30:00Z","v":15226,"vw":5.622349},{"c":5.66,"h":5.66,"l":5.59,"n":1199,"o":5.64,"t":"2026-10-15T19:45:00Z","v":127506,"vw":5.616044},{"c":5.66,"h":5.66,"l":5.66,"n":8,"o":5.66,"t":"2026-10-15T20:00:00Z","v":44959,"vw":5.66},{"c":5.63,"h":5.7,"l":5.625,"n":105,"o":5.7,"t":"2026-10-16T13:30:00Z","v":11058,"vw":5.679346},{"c":5.81,"h":5.81,"l":5.61,"n":289,"o":5.62,"t":"2026-10-16T13:45:00Z","v":21019,"vw":5.685933},{"c":5.75,"h":5.82,"l":5.75,"n":243,"o":5.77,"t":"2026-10-16T14:00:00Z","v":22714,"vw":5.778863},{"c":5.79,"h":5.825,"l":5.74,"n":186,"o":5.74,"t":"2026-10-16T14:15:00Z","v":16992,"vw":5.802281},{"c":5.78,"h":5.79,"l":5.76,"n":108,"o":5.77,"t":"2026-10-16T14:30:00Z","v":4655,"vw":5.773141},{"c":5.84,"h":5.84,"l":5.8,"n":79,"o":5.8,"t":"2026-10-16T14:45:00Z","v":4229,"vw":5.820663},{"c":5.795,"h":5.83,"l":5.795,"n":159,"o":5.83,"t":"2026-10-16T15:00:00Z","v":10115,"vw":5.813978},{"c":5.82,"h":5.83,"l":5.815,"n":72,"o":5.83,"t":"2026-10-16T15:15:00Z","v":4374,"vw":5.82083},{"c":5.82,"h":5.85,"l":5.82,"n":172,"o":5.83,"t":"2026-10-16T15:30:00Z","v":4460,"vw":5.831962},{"c":5.83,"h":5.8655,"l":5.83,"n":255,"o":5.83,"t":"2026-10-16T15:45:00Z","v":18873,"vw":5.851194},{"c":5.88,"h":5.9299,"l":5.84,"n":366,"o":5.84,"t":"2026-10-16T16:00:00Z","v":72060,"vw":5.88666},{"c":5.871,"h":5.89,"l":5.84,"n":166,"o":5.87,"t":"2026-10-16T16:15:00Z","v":12320,"vw":5.860787},{"c":5.835,"h":5.89,"l":5.83,"n":373,"o":5.87,"t":"2026-10-16T16:30:00Z","v":46035,"vw":5.88577},{"c":5.84,"h":5.87,"l":5.83,"n":95,"o":5.84,"t":"2026-10-16T16:45:00Z","v":5151,"vw":5.845948},{"c":5.79,"h":5.86,"l":5.79,"n":109,"o":5.84,"t":"2026-10-16T17:00:00Z","v":5558,"vw":5.82394},{"c":5.78,"h":5.79,"l":5.77,"n":119,"o":5.79,"t":"2026-10-16T17:15:00Z","v":5209,"vw":5.782033},{"c":5.79,"h":5.8,"l":5.7721,"n":229,"o":5.78,"t":"2026-10-16T17:30:00Z","v":17773,"vw":5.784201},{"c":5.72,"h":5.77,"l":5.71,"n":190,"o":5.77,"t":"2026-10-16T17:45:00Z","v":14134,"vw":5.741579},{"c":5.68,"h":5.71,"l":5.675,"n":207,"o":5.71,"t":"2026-10-16T18:00:00Z","v":10303,"vw":5.697596},{"c":5.6901,"h":5.7,"l":5.67,"n":104,"o":5.675,"t":"2026-10-16T18:15:00Z","v":8693,"vw":5.680796},{"c":5.72,"h":5.72,"l":5.68,"n":139,"o":5.7,"t":"2026-10-16T18:30:00Z","v":7520,"vw":5.696113},{"c":5.69,"h":5.72,"l":5.69,"n":191,"o":5.71,"t":"2026-10-16T18:45:00Z","v":9320,"vw":5.703308},{"c":5.7,"h":5.7,"l":5.69,"n":164,"o":5.7,"t":"2026-10-16T19:00:00Z","v":7857,"vw":5.695195},{"c":5.705,"h":5.71,"l":5.69,"n":167,"o":5.71,"t":"2026-10-16T19:15:00Z","v":8083,"vw":5.699754},{"c":5.64,"h":5.705,"l":5.64,"n":287,"o":5.705,"t":"2026-10-16T19:30:00Z","v":15198,"vw":5.670689},{"c":5.67,"h":5.69,"l":5.64,"n":667,"o":5.64,"t":"2026-10-16T19:45:00Z","v":34244,"vw":5.673257},{"c":5.66,"h":5.66,"l":5.66,"n":10,"o":5.66,"t":"2026-10-16T20:00:00Z","v":30131,"vw":5.66},{"c":5.68,"h":5.69,"l":5.68,"n":17,"o":5.69,"t":"2026-10-19T11:45:00Z","v":3224,"vw":5.683114},{"c":5.68,"h":5.68,"l":5.68,"n":3,"o":5.68,"t":"2026-10-19T12:30:00Z","v":4465,"vw":5.68},{"c":5.58,"h":5.72,"l":5.58,"n":157,"o":5.67,"t":"2026-10-19T13:30:00Z","v":16004,"vw":5.661042},{"c":5.635,"h":5.65,"l":5.573,"n":90,"o":5.573,"t":"2026-10-19T13:45:00Z","v":6851,"vw":5.609831},{"c":5.68,"h":5.69,"l":5.62,"n":130,"o":5.635,"t":"2026-10-19T14:00:00Z","v":5716,"vw":5.67004},{"c":5.62,"h":5.675,"l":5.62,"n":26,"o":5.675,"t":"2026-10-19T14:15:00Z","v":1069,"vw":5.651786},{"c":5.64,"h":5.65,"l":5.62,"n":24,"o":5.65,"t":"2026-10-19T14:30:00Z","v":1204,"vw":5.639118},{"c":5.61,"h":5.64,"l":5.61,"n":20,"o":5.6377,"t":"2026-10-19T14:45:00Z","v":2348,"vw":5.633433},{"c":5.6401,"h":5.65,"l":5.62,"n":66,"o":5.62,"t":"2026-10-19T15:00:00Z","v":5939,"vw":5.639809},{"c":5.63,"h":5.64,"l":5.62,"n":67,"o":5.64,"t":"2026-10-19T15:15:00Z","v":3291,"vw":5.632722},{"c":5.585,"h":5.635,"l":5.585,"n":87,"o":5.635,"t":"2026-10-19T15:30:00Z","v":5793,"vw":5.593285},{"c":5.61,"h":5.61,"l":5.58,"n":79,"o":5.59,"t":"2026-10-19T15:45:00Z","v":5079,"vw":5.595441},{"c":5.6,"h":5.6,"l":5.59,"n":40,"o":5.5901,"t":"2026-10-19T16:00:00Z","v":2612,"vw":5.592781},{"c":5.65,"h":5.68,"l":5.6,"n":312,"o":5.6,"t":"2026-10-19T16:15:00Z","v":23533,"vw":5.639874},{"c":5.61,"h":5.64,"l":5.6077,"n":51,"o":5.64,"t":"2026-10-19T16:30:00Z","v":2232,"vw":5.615488},{"c":5.63,"h":5.63,"l":5.615,"n":50,"o":5.615,"t":"2026-10-19T16:45:00Z","v":2136,"vw":5.6275},{"c":5.61,"h":5.62,"l":5.6,"n":98,"o":5.62,"t":"2026-10-19T17:00:00Z","v":5338,"vw":5.611772},{"c":5.61,"h":5.625,"l":5.61,"n":73,"o":5.62,"t":"2026-10-19T17:15:00Z","v":3790,"vw":5.618989},{"c":5.62,"h":5.62,"l":5.59,"n":128,"o":5.62,"t":"2026-10-19T17:30:00Z","v":9438,"vw":5.612851},{"c":5.615,"h":5.615,"l":5.6,"n":130,"o":5.61,"t":"2026-10-19T17:45:00Z","v":4508,"vw":5.606657},{"c":5.6,"h":5.62,"l":5.6,"n":100,"o":5.615,"t":"2026-10-19T18:00:00Z","v":7012,"vw":5.61412},{"c":5.61,"h":5.615,"l":5.61,"n":53,"o":5.61,"t":"2026-10-19T18:15:00Z","v":3691,"vw":5.611169},{"c":5.61,"h":5.62,"l":5.602,"n":28,"o":5.61,"t":"2026-10-19T18:30:00Z","v":1544,"vw":5.612196},{"c":5.61,"h":5.62,"l":5.6,"n":35,"o":5.61,"t":"2026-10-19T18:45:00Z","v":1693,"vw":5.609016},{"c":5.61,"h":5.62,"l":5.6,"n":166,"o":5.61,"t":"2026-10-19T19:00:00Z","v":11979,"vw":5.602734},{"c":5.605,"h":5.605,"l":5.59,"n":200,"o":5.59,"t":"2026-10-19T19:15:00Z","v":9374,"vw":5.596227},{"c":5.65,"h":5.66,"l":5.595,"n":290,"o":5.61,"t":"2026-10-19T19:30:00Z","v":17599,"vw":5.612822},{"c":5.66,"h":5.67,"l":5.64,"n":793,"o":5.65,"t":"2026-10-19T19:45:00Z","v":44442,"vw":5.654359},{"c":5.59,"h":5.66,"l":5.59,"n":31,"o":5.66,"t":"2026-10-19T20:00:00Z","v":30131,"vw":5.658996},{"c":5.63,"h":5.63,"l":5.63,"n":5,"o":5.63,"t":"2026-10-19T22:15:00Z","v":702,"vw":5.63},{"c":5.78,"h":5.8,"l":5.64,"n":202,"o":5.64,"t":"2026-10-20T13:30:00Z","v":20265,"vw":5.757821},{"c":5.9,"h":5.9,"l":5.8,"n":146,"o":5.8,"t":"2026-10-20T13:45:00Z","v":15047,"vw":5.858268},{"c":5.8,"h":5.88,"l":5.78,"n":133,"o":5.88,"t":"2026-10-20T14:00:00Z","v":4531,"vw":5.81396},{"c":5.82,"h":5.83,"l":5.79,"n":96,"o":5.79,"t":"2026-10-20T14:15:00Z","v":6070,"vw":5.818452},{"c":5.8,"h":5.83,"l":5.8,"n":55,"o":5.825,"t":"2026-10-20T14:30:00Z","v":3325,"vw":5.81628},{"c":5.785,"h":5.785,"l":5.76,"n":48,"o":5.78,"t":"2026-10-20T14:45:00Z","v":1331,"vw":5.770695},{"c":5.76,"h":5.79,"l":5.75,"n":65,"o":5.77,"t":"2026-10-20T15:00:00Z","v":2122,"vw":5.770512},{"c":5.78,"h":5.7954,"l":5.775,"n":53,"o":5.7954,"t":"2026-10-20T15:15:00Z","v":2281,"vw":5.780976},{"c":5.81,"h":5.82,"l":5.78,"n":218,"o":5.79,"t":"2026-10-20T15:30:00Z","v":10453,"vw":5.788459},{"c":5.85,"h":5.85,"l":5.8014,"n":89,"o":5.8014,"t":"2026-10-20T15:45:00Z","v":2890,"vw":5.834168},{"c":5.84,"h":5.87,"l":5.835,"n":134,"o":5.855,"t":"2026-10-20T16:00:00Z","v":6287,"vw":5.854449},{"c":5.84,"h":5.855,"l":5.83,"n":141,"o":5.83,"t":"2026-10-20T16:15:00Z","v":8149,"vw":5.838931},{"c":5.84,"h":5.855,"l":5.84,"n":51,"o":5.84,"t":"2026-10-20T16:30:00Z","v":3184,"vw":5.843714},{"c":5.82,"h":5.8501,"l":5.815,"n":114,"o":5.8501,"t":"2026-10-20T16:45:00Z","v":8571,"vw":5.83213},{"c":5.85,"h":5.85,"l":5.83,"n":84,"o":5.83,"t":"2026-10-20T17:00:00Z","v":3170,"vw":5.841608},{"c":5.85,"h":5.86,"l":5.8451,"n":55,"o":5.86,"t":"2026-10-20T17:15:00Z","v":3804,"vw":5.851545},{"c":5.79,"h":5.85,"l":5.79,"n":175,"o":5.85,"t":"2026-10-20T17:30:00Z","v":8287,"vw":5.816093},{"c":5.81,"h":5.81,"l":5.79,"n":47,"o":5.79,"t":"2026-10-20T17:45:00Z","v":2388,"vw":5.799052},{"c":5.75,"h":5.81,"l":5.75,"n":239,"o":5.81,"t":"2026-10-20T18:00:00Z","v":15894,"vw":5.773504},{"c":5.74,"h":5.74,"l":5.74,"n":30,"o":5.74,"t":"2026-10-20T18:15:00Z","v":2146,"vw":5.74},{"c":5.74,"h":5.74,"l":5.72,"n":142,"o":5.74,"t":"2026-10-20T18:30:00Z","v":18052,"vw":5.72464},{"c":5.735,"h":5.765,"l":5.725,"n":277,"o":5.74,"t":"2026-10-20T18:45:00Z","v":20245,"vw":5.742789},{"c":5.61,"h":5.74,"l":5.59,"n":342,"o":5.73,"t":"2026-10-20T19:00:00Z","v":41070,"vw":5.703869},{"c":5.53,"h":5.6099,"l":5.52,"n":321,"o":5.6,"t":"2026-10-20T19:15:00Z","v":34360,"vw":5.57822},{"c":5.54,"h":5.55,"l":5.53,"n":337,"o":5.54,"t":"2026-10-20T19:30:00Z","v":17332,"vw":5.538422},{"c":5.48,"h":5.54,"l":5.46,"n":1133,"o":5.54,"t":"2026-10-20T19:45:00Z","v":83775,"vw":5.489905},{"c":5.41,"h":5.49,"l":5.41,"n":11,"o":5.49,"t":"2026-10-20T20:00:00Z","v":59878,"vw":5.489861},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-20T20:45:00Z","v":110,"vw":5.41},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-21T11:00:00Z","v":399,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-21T11:15:00Z","v":201,"vw":5.5},{"c":5.48,"h":5.48,"l":5.41,"n":91,"o":5.47,"t":"2026-10-21T13:30:00Z","v":9923,"vw":5.462074},{"c":5.5,"h":5.5,"l":5.435,"n":113,"o":5.475,"t":"2026-10-21T13:45:00Z","v":11623,"vw":5.455505},{"c":5.52,"h":5.52,"l":5.425,"n":99,"o":5.46,"t":"2026-10-21T14:00:00Z","v":5996,"vw":5.454556},{"c":5.52,"h":5.53,"l":5.505,"n":162,"o":5.52,"t":"2026-10-21T14:15:00Z","v":6242,"vw":5.52059},{"c":5.57,"h":5.57,"l":5.52,"n":112,"o":5.53,"t":"2026-10-21T14:30:00Z","v":3883,"vw":5.537111},{"c":5.56,"h":5.58,"l":5.55,"n":99,"o":5.57,"t":"2026-10-21T14:45:00Z","v":4237,"vw":5.564986},{"c":5.55,"h":5.55,"l":5.53,"n":57,"o":5.54,"t":"2026-10-21T15:00:00Z","v":2983,"vw":5.54},{"c":5.57,"h":5.57,"l":5.5325,"n":67,"o":5.54,"t":"2026-10-21T15:15:00Z","v":3933,"vw":5.54544},{"c":5.59,"h":5.59,"l":5.57,"n":121,"o":5.57,"t":"2026-10-21T15:30:00Z","v":5920,"vw":5.582587},{"c":5.58,"h":5.6,"l":5.58,"n":59,"o":5.6,"t":"2026-10-21T15:45:00Z","v":6643,"vw":5.585975},{"c":5.58,"h":5.59,"l":5.58,"n":136,"o":5.59,"t":"2026-10-21T16:00:00Z","v":6673,"vw":5.586471},{"c":5.59,"h":5.595,"l":5.57,"n":240,"o":5.59,"t":"2026-10-21T16:15:00Z","v":21436,"vw":5.584968},{"c":5.61,"h":5.63,"l":5.59,"n":215,"o":5.59,"t":"2026-10-21T16:30:00Z","v":12947,"vw":5.605836},{"c":5.6,"h":5.61,"l":5.59,"n":80,"o":5.61,"t":"2026-10-21T16:45:00Z","v":3248,"vw":5.599697},{"c":5.53,"h":5.595,"l":5.53,"n":230,"o":5.595,"t":"2026-10-21T17:00:00Z","v":27349,"vw":5.568126},{"c":5.48,"h":5.525,"l":5.48,"n":83,"o":5.525,"t":"2026-10-21T17:15:00Z","v":9097,"vw":5.514555},{"c":5.47,"h":5.49,"l":5.47,"n":102,"o":5.48,"t":"2026-10-21T17:30:00Z","v":5728,"vw":5.481085},{"c":5.5,"h":5.5,"l":5.4709,"n":143,"o":5.4709,"t":"2026-10-21T17:45:00Z","v":7862,"vw":5.482455},{"c":5.51,"h":5.51,"l":5.49,"n":86,"o":5.49,"t":"2026-10-21T18:00:00Z","v":5727,"vw":5.496701},{"c":5.52,"h":5.53,"l":5.5,"n":125,"o":5.51,"t":"2026-10-21T18:15:00Z","v":8148,"vw":5.517725},{"c":5.5224,"h":5.54,"l":5.5224,"n":66,"o":5.53,"t":"2026-10-21T18:30:00Z","v":8490,"vw":5.531255},{"c":5.5,"h":5.55,"l":5.5,"n":227,"o":5.53,"t":"2026-10-21T18:45:00Z","v":15240,"vw":5.529584},{"c":5.51,"h":5.54,"l":5.5,"n":394,"o":5.5,"t":"2026-10-21T19:00:00Z","v":35310,"vw":5.515745},{"c":5.515,"h":5.515,"l":5.5,"n":286,"o":5.515,"t":"2026-10-21T19:15:00Z","v":14144,"vw":5.50542},{"c":5.55,"h":5.56,"l":5.51,"n":316,"o":5.51,"t":"2026-10-21T19:30:00Z","v":16902,"vw":5.543233},{"c":5.535,"h":5.56,"l":5.51,"n":736,"o":5.55,"t":"2026-10-21T19:45:00Z","v":41196,"vw":5.52634},{"c":5.53,"h":5.53,"l":5.53,"n":9,"o":5.53,"t":"2026-10-21T20:00:00Z","v":49504,"vw":5.53},{"c":5.5,"h":5.5,"l":5.5,"n":5,"o":5.5,"t":"2026-10-21T21:00:00Z","v":902,"vw":5.5},{"c":5.61,"h":5.63,"l":5.51,"n":71,"o":5.52,"t":"2026-10-22T13:30:00Z","v":4681,"vw":5.551543},{"c":5.68,"h":5.68,"l":5.62,"n":69,"o":5.63,"t":"2026-10-22T13:45:00Z","v":4223,"vw":5.644628},{"c":5.7,"h":5.7,"l":5.6604,"n":50,"o":5.67,"t":"2026-10-22T14:00:00Z","v":2739,"vw":5.674879},{"c":5.71,"h":5.72,"l":5.6996,"n":93,"o":5.71,"t":"2026-10-22T14:15:00Z","v":6795,"vw":5.704026},{"c":5.7,"h":5.71,"l":5.68,"n":155,"o":5.71,"t":"2026-10-22T14:30:00Z","v":12040,"vw":5.69753},{"c":5.75,"h":5.76,"l":5.715,"n":35,"o":5.715,"t":"2026-10-22T14:45:00Z","v":2065,"vw":5.738858},{"c":5.75,"h":5.755,"l":5.72,"n":99,"o":5.755,"t":"2026-10-22T15:00:00Z","v":7858,"vw":5.744539},{"c":5.8,"h":5.8,"l":5.755,"n":73,"o":5.755,"t":"2026-10-22T15:15:00Z","v":9102,"vw":5.763357},{"c":5.76,"h":5.8,"l":5.755,"n":59,"o":5.8,"t":"2026-10-22T15:30:00Z","v":4800,"vw":5.771176},{"c":5.77,"h":5.77,"l":5.73,"n":117,"o":5.75,"t":"2026-10-22T15:45:00Z","v":5316,"vw":5.750152},{"c":5.7,"h":5.7601,"l":5.7,"n":141,"o":5.76,"t":"2026-10-22T16:00:00Z","v":10065,"vw":5.746178},{"c":5.725,"h":5.74,"l":5.71,"n":118,"o":5.71,"t":"2026-10-22T16:15:00Z","v":9011,"vw":5.725009},{"c":5.68,"h":5.74,"l":5.67,"n":439,"o":5.725,"t":"2026-10-22T16:30:00Z","v":32986,"vw":5.723726},{"c":5.7,"h":5.7,"l":5.665,"n":164,"o":5.69,"t":"2026-10-22T16:45:00Z","v":9238,"vw":5.679836},{"c":5.6876,"h":5.6999,"l":5.6721,"n":99,"o":5.6999,"t":"2026-10-22T17:00:00Z","v":5555,"vw":5.683387},{"c":5.66,"h":5.7,"l":5.66,"n":188,"o":5.68,"t":"2026-10-22T17:15:00Z","v":20156,"vw":5.685871},{"c":5.71,"h":5.71,"l":5.66,"n":179,"o":5.66,"t":"2026-10-22T17:30:00Z","v":14525,"vw":5.686266},{"c":5.69,"h":5.71,"l":5.68,"n":115,"o":5.71,"t":"2026-10-22T17:45:00Z","v":6715,"vw":5.694607},{"c":5.7598,"h":5.7598,"l":5.68,"n":454,"o":5.7,"t":"2026-10-22T18:00:00Z","v":61176,"vw":5.728785},{"c":5.75,"h":5.755,"l":5.73,"n":189,"o":5.74,"t":"2026-10-22T18:15:00Z","v":8852,"vw":5.741921},{"c":5.76,"h":5.76,"l":5.73,"n":189,"o":5.74,"t":"2026-10-22T18:30:00Z","v":9869,"vw":5.740741},{"c":5.77,"h":5.79,"l":5.7506,"n":227,"o":5.76,"t":"2026-10-22T18:45:00Z","v":17752,"vw":5.763994},{"c":5.775,"h":5.79,"l":5.7601,"n":186,"o":5.77,"t":"2026-10-22T19:00:00Z","v":12880,"vw":5.774281},{"c":5.82,"h":5.83,"l":5.78,"n":140,"o":5.78,"t":"2026-10-22T19:15:00Z","v":9761,"vw":5.801648},{"c":5.85,"h":5.855,"l":5.82,"n":207,"o":5.82,"t":"2026-10-22T19:30:00Z","v":11096,"vw":5.841686},{"c":5.935,"h":5.94,"l":5.85,"n":1132,"o":5.85,"t":"2026-10-22T19:45:00Z","v":74625,"vw":5.908261},{"c":5.92,"h":5.93,"l":5.92,"n":12,"o":5.93,"t":"2026-10-22T20:00:00Z","v":57316,"vw":5.929941}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.20408094159262433,"strike":11.13542845373772,"iv":1.7497358793117292,"gamma":0.08060920486217932,"theta":-0.012463650770094814,"vega":0.003780079953509691,"rho":0.0005323962834868454,"breakevenPct":91.22275540186078},{"delta":0.2,"premium":0.33386604856269525,"strike":12.551265984320311,"iv":2.2935707508327865,"gamma":0.07370534277442618,"theta":-0.018991483191183413,"vega":0.004602517384526918,"rho":0.0006643529579535014,"breakevenPct":117.28721809246218},{"delta":0.25,"premium":0.2465546523629658,"strike":7.862186094518632,"iv":1.1712208218223221,"gamma":0.16647678430044033,"theta":-0.01090303896262611,"vega":0.00527140090962346,"rho":0.0009575925260390472,"breakevenPct":36.74099067253962},{"delta":0.3,"premium":0.23985976269558215,"strike":6.945964499288793,"iv":0.848071534768076,"gamma":0.24440614714618494,"theta":-0.008642854884628105,"vega":0.005701618420356098,"rho":0.0011888561649199677,"breakevenPct":21.17747490698776},{"delta":0.35,"premium":0.29678322818889025,"strike":6.738970079313127,"iv":0.8376182448844707,"gamma":0.25716191363498475,"theta":-0.008852295828910796,"vega":0.005876318984829599,"rho":0.0013766009958115517,"breakevenPct":18.646767411501127},{"delta":0.4,"premium":0.3537066936821983,"strike":6.53197565933746,"iv":0.8271649550008655,"gamma":0.26991768012378453,"theta":-0.009061736773193486,"vega":0.006051019549303101,"rho":0.0015643458267031358,"breakevenPct":16.116059916014486},{"delta":0.45,"premium":0.4106301591755064,"strike":6.3249812393617955,"iv":0.8167116651172602,"gamma":0.28267344661258437,"theta":-0.009271177717476176,"vega":0.006225720113776602,"rho":0.0017520906575947198,"breakevenPct":13.585352420527851},{"delta":0.5,"premium":0.46755362466881445,"strike":6.117986819386129,"iv":0.806258375233655,"gamma":0.29542921310138415,"theta":-0.009480618661758866,"vega":0.006400420678250104,"rho":0.001939835488486304,"breakevenPct":11.054644925041213},{"delta":0.55,"premium":0.7178723101565534,"strike":5.7605798789488425,"iv":0.9898512573035999,"gamma":0.2885296015966609,"theta":-0.009498281287989014,"vega":0.006231284638036745,"rho":0.001976952675134873,"breakevenPct":9.248772160293358},{"delta":0.6,"premium":1.2245521012183032,"strike":5.203788899760107,"iv":1.4306681347538301,"gamma":0.2555751867051748,"theta":-0.009261726143777422,"vega":0.005606365191610576,"rho":0.00181440065894968,"breakevenPct":8.403726829315511},{"delta":0.65,"premium":1.7312318922800538,"strike":4.646997920571369,"iv":1.8714850122040612,"gamma":0.2226207718136886,"theta":-0.009025170999565828,"vega":0.004981445745184405,"rho":0.0016518486427644866,"breakevenPct":7.5586814983376645},{"delta":0.7,"premium":2.2379116833418036,"strike":4.090206941382633,"iv":2.3123018896542913,"gamma":0.18966635692220252,"theta":-0.008788615855354237,"vega":0.004356526298758236,"rho":0.0014892966265792939,"breakevenPct":6.713636167359818},{"delta":0.75,"premium":2.7445914744035544,"strike":3.5334159621938963,"iv":2.7531187671045227,"gamma":0.1567119420307163,"theta":-0.008552060711142645,"vega":0.003731606852332065,"rho":0.0013267446103941002,"breakevenPct":5.868590836381971},{"delta":0.8,"premium":3.2512712654653053,"strike":2.976624983005159,"iv":3.1939356445547538,"gamma":0.12375752713923013,"theta":-0.008315505566931052,"vega":0.0031066874059058943,"rho":0.001164192594208907,"breakevenPct":5.023545505404123},{"delta":0.85,"premium":3.757951056527055,"strike":2.419834003816423,"iv":3.634752522004984,"gamma":0.09080311224774401,"theta":-0.00807895042271946,"vega":0.002481767959479725,"rho":0.001001640578023714,"breakevenPct":4.1785001744262775},{"delta":0.9,"premium":4.264630847588806,"strike":1.863043024627686,"iv":4.075569399455215,"gamma":0.05784869735625783,"theta":-0.007842395278507866,"vega":0.001856848513053554,"rho":0.0008390885618385206,"breakevenPct":3.33345484344843}],"put":[{"delta":0.1,"premium":0.375,"strike":2.831342178747521,"iv":3.176235275849831,"gamma":0.03435319733276438,"theta":-0.015669760692451292,"vega":0.002902407379800171,"rho":-0.0007661232236630437,"breakevenPct":58.57770356243641},{"delta":0.15,"premium":0.375,"strike":3.7922497859356277,"iv":2.1966082649572427,"gamma":0.06614886156805294,"theta":-0.014359134655255665,"vega":0.003853493212675338,"rho":-0.0010027774119942647,"breakevenPct":42.37352806179379},{"delta":0.2,"premium":0.2704117780907347,"strike":4.697254812728435,"iv":1.2788927628717865,"gamma":0.1514164396043446,"theta":-0.009966588340403143,"vega":0.0045765634261449775,"rho":-0.0011681871855333612,"breakevenPct":25.34834680206238},{"delta":0.25,"premium":0.29103852596314905,"strike":5.139028475711893,"iv":0.973891959798995,"gamma":0.19212361809045225,"theta":-0.008672696817420436,"vega":0.005036348408710217,"rho":-0.0014228710342660802,"breakevenPct":18.24637521502961},{"delta":0.3,"premium":0.3904941373534338,"strike":5.348408710217756,"iv":0.9868316582914572,"gamma":0.2025507537688442,"theta":-0.009384589614740368,"vega":0.0053922948073701835,"rho":-0.0017332818393111598,"breakevenPct":16.39267162117501},{"delta":0.35,"premium":0.4899497487437185,"strike":5.557788944723618,"iv":0.9997713567839196,"gamma":0.21297788944723617,"theta":-0.010096482412060301,"vega":0.00574824120603015,"rho":-0.002043692644356239,"breakevenPct":14.53896802732041},{"delta":0.4,"premium":0.5894053601340034,"strike":5.767169179229481,"iv":1.0127110552763818,"gamma":0.22340502512562813,"theta":-0.010808375209380234,"vega":0.006104187604690117,"rho":-0.0023541034494013193,"breakevenPct":12.685264433465807},{"delta":0.45,"premium":0.6888609715242882,"strike":5.976549413735343,"iv":1.0256507537688442,"gamma":0.23383216080402008,"theta":-0.011520268006700167,"vega":0.006460134003350083,"rho":-0.002664514254446399,"breakevenPct":10.831560839611207},{"delta":0.5,"premium":0.9173806609547123,"strike":6.27172582619339,"iv":1.0847602203182374,"gamma":0.22201150550795593,"theta":-0.012061933904528763,"vega":0.006445654834761322,"rho":-0.0030743296499744516,"breakevenPct":9.707501429364616},{"delta":0.55,"premium":1.1621787025703796,"strike":6.5777233782129745,"iv":1.149692900856793,"gamma":0.20738482252141982,"theta":-0.012582129742962056,"vega":0.006384455324357405,"rho":-0.0034966825614192757,"breakevenPct":8.675469213446961},{"delta":0.6,"premium":1.4069767441860463,"strike":6.883720930232558,"iv":1.2146255813953488,"gamma":0.19275813953488374,"theta":-0.013102325581395348,"vega":0.006323255813953489,"rho":-0.003919035472864099,"breakevenPct":7.64343699752931},{"delta":0.65,"premium":2.0827067669172936,"strike":7.582706766917293,"iv":1.4508225563909776,"gamma":0.15806466165413532,"theta":-0.01504812030075188,"vega":0.006066917293233083,"rho":-0.004679087275083232,"breakevenPct":7.251264755480602},{"delta":0.7,"premium":3.4992396844824896,"strike":8.99923968448249,"iv":1.876327710128518,"gamma":0.11159284658165394,"theta":-0.017981523163034543,"vega":0.005773683540749455,"rho":-0.006035584125019501,"breakevenPct":7.251264755480602}]},"raw":{"call":[{"delta":0.15,"premium":0.20408094159262433,"strike":11.13542845373772,"iv":1.7497358793117292,"gamma":0.08060920486217932,"theta":-0.012463650770094814,"vega":0.003780079953509691,"rho":0.0005323962834868454,"breakevenPct":91.22275540186078},{"delta":0.2,"premium":0.33386604856269525,"strike":12.551265984320311,"iv":2.2935707508327865,"gamma":0.07370534277442618,"theta":-0.018991483191183413,"vega":0.004602517384526918,"rho":0.0006643529579535014,"breakevenPct":117.28721809246218},{"delta":0.25,"premium":0.2465546523629658,"strike":7.862186094518632,"iv":1.1712208218223221,"gamma":0.16647678430044033,"theta":-0.01090303896262611,"vega":0.00527140090962346,"rho":0.0009575925260390472,"breakevenPct":36.74099067253962},{"delta":0.3,"premium":0.23985976269558215,"strike":6.945964499288793,"iv":0.848071534768076,"gamma":0.24440614714618494,"theta":-0.008642854884628105,"vega":0.005701618420356098,"rho":0.0011888561649199677,"breakevenPct":21.17747490698776},{"delta":0.35,"premium":0.29678322818889025,"strike":6.738970079313127,"iv":0.8376182448844707,"gamma":0.25716191363498475,"theta":-0.008852295828910796,"vega":0.005876318984829599,"rho":0.0013766009958115517,"breakevenPct":18.646767411501127},{"delta":0.4,"premium":0.3537066936821983,"strike":6.53197565933746,"iv":0.8271649550008655,"gamma":0.26991768012378453,"theta":-0.009061736773193486,"vega":0.006051019549303101,"rho":0.0015643458267031358,"breakevenPct":16.116059916014486},{"delta":0.45,"premium":0.4106301591755064,"strike":6.3249812393617955,"iv":0.8167116651172602,"gamma":0.28267344661258437,"theta":-0.009271177717476176,"vega":0.006225720113776602,"rho":0.0017520906575947198,"breakevenPct":13.585352420527851},{"delta":0.5,"premium":0.46755362466881445,"strike":6.117986819386129,"iv":0.806258375233655,"gamma":0.29542921310138415,"theta":-0.009480618661758866,"vega":0.006400420678250104,"rho":0.001939835488486304,"breakevenPct":11.054644925041213},{"delta":0.55,"premium":0.7178723101565534,"strike":5.7605798789488425,"iv":0.9898512573035999,"gamma":0.2885296015966609,"theta":-0.009498281287989014,"vega":0.006231284638036745,"rho":0.001976952675134873,"breakevenPct":9.248772160293358},{"delta":0.6,"premium":1.2245521012183032,"strike":5.203788899760107,"iv":1.4306681347538301,"gamma":0.2555751867051748,"theta":-0.009261726143777422,"vega":0.005606365191610576,"rho":0.00181440065894968,"breakevenPct":8.403726829315511},{"delta":0.65,"premium":1.7312318922800538,"strike":4.646997920571369,"iv":1.8714850122040612,"gamma":0.2226207718136886,"theta":-0.009025170999565828,"vega":0.004981445745184405,"rho":0.0016518486427644866,"breakevenPct":7.5586814983376645},{"delta":0.7,"premium":2.2379116833418036,"strike":4.090206941382633,"iv":2.3123018896542913,"gamma":0.18966635692220252,"theta":-0.008788615855354237,"vega":0.004356526298758236,"rho":0.0014892966265792939,"breakevenPct":6.713636167359818},{"delta":0.75,"premium":2.7445914744035544,"strike":3.5334159621938963,"iv":2.7531187671045227,"gamma":0.1567119420307163,"theta":-0.008552060711142645,"vega":0.003731606852332065,"rho":0.0013267446103941002,"breakevenPct":5.868590836381971},{"delta":0.8,"premium":3.2512712654653053,"strike":2.976624983005159,"iv":3.1939356445547538,"gamma":0.12375752713923013,"theta":-0.008315505566931052,"vega":0.0031066874059058943,"rho":0.001164192594208907,"breakevenPct":5.023545505404123},{"delta":0.85,"premium":3.757951056527055,"strike":2.419834003816423,"iv":3.634752522004984,"gamma":0.09080311224774401,"theta":-0.00807895042271946,"vega":0.002481767959479725,"rho":0.001001640578023714,"breakevenPct":4.1785001744262775},{"delta":0.9,"premium":4.264630847588806,"strike":1.863043024627686,"iv":4.075569399455215,"gamma":0.05784869735625783,"theta":-0.007842395278507866,"vega":0.001856848513053554,"rho":0.0008390885618385206,"breakevenPct":3.33345484344843}],"put":[{"delta":0.1,"premium":0.375,"strike":2.831342178747521,"iv":3.176235275849831,"gamma":0.03435319733276438,"theta":-0.015669760692451292,"vega":0.002902407379800171,"rho":-0.0007661232236630437,"breakevenPct":58.57770356243641},{"delta":0.15,"premium":0.375,"strike":3.7922497859356277,"iv":2.1966082649572427,"gamma":0.06614886156805294,"theta":-0.014359134655255665,"vega":0.003853493212675338,"rho":-0.0010027774119942647,"breakevenPct":42.37352806179379},{"delta":0.2,"premium":0.2704117780907347,"strike":4.697254812728435,"iv":1.2788927628717865,"gamma":0.1514164396043446,"theta":-0.009966588340403143,"vega":0.0045765634261449775,"rho":-0.0011681871855333612,"breakevenPct":25.34834680206238},{"delta":0.25,"premium":0.29103852596314905,"strike":5.139028475711893,"iv":0.973891959798995,"gamma":0.19212361809045225,"theta":-0.008672696817420436,"vega":0.005036348408710217,"rho":-0.0014228710342660802,"breakevenPct":18.24637521502961},{"delta":0.3,"premium":0.3904941373534338,"strike":5.348408710217756,"iv":0.9868316582914572,"gamma":0.2025507537688442,"theta":-0.009384589614740368,"vega":0.0053922948073701835,"rho":-0.0017332818393111598,"breakevenPct":16.39267162117501},{"delta":0.35,"premium":0.4899497487437185,"strike":5.557788944723618,"iv":0.9997713567839196,"gamma":0.21297788944723617,"theta":-0.010096482412060301,"vega":0.00574824120603015,"rho":-0.002043692644356239,"breakevenPct":14.53896802732041},{"delta":0.4,"premium":0.5894053601340034,"strike":5.767169179229481,"iv":1.0127110552763818,"gamma":0.22340502512562813,"theta":-0.010808375209380234,"vega":0.006104187604690117,"rho":-0.0023541034494013193,"breakevenPct":12.685264433465807},{"delta":0.45,"premium":0.6888609715242882,"strike":5.976549413735343,"iv":1.0256507537688442,"gamma":0.23383216080402008,"theta":-0.011520268006700167,"vega":0.006460134003350083,"rho":-0.002664514254446399,"breakevenPct":10.831560839611207},{"delta":0.5,"premium":0.9173806609547123,"strike":6.27172582619339,"iv":1.0847602203182374,"gamma":0.22201150550795593,"theta":-0.012061933904528763,"vega":0.006445654834761322,"rho":-0.0030743296499744516,"breakevenPct":9.707501429364616},{"delta":0.55,"premium":1.1621787025703796,"strike":6.5777233782129745,"iv":1.149692900856793,"gamma":0.20738482252141982,"theta":-0.012582129742962056,"vega":0.006384455324357405,"rho":-0.0034966825614192757,"breakevenPct":8.675469213446961},{"delta":0.6,"premium":1.4069767441860463,"strike":6.883720930232558,"iv":1.2146255813953488,"gamma":0.19275813953488374,"theta":-0.013102325581395348,"vega":0.006323255813953489,"rho":-0.003919035472864099,"breakevenPct":7.64343699752931},{"delta":0.65,"premium":2.0827067669172936,"strike":7.582706766917293,"iv":1.4508225563909776,"gamma":0.15806466165413532,"theta":-0.01504812030075188,"vega":0.006066917293233083,"rho":-0.004679087275083232,"breakevenPct":7.251264755480602},{"delta":0.7,"premium":3.4992396844824896,"strike":8.99923968448249,"iv":1.876327710128518,"gamma":0.11159284658165394,"theta":-0.017981523163034543,"vega":0.005773683540749455,"rho":-0.006035584125019501,"breakevenPct":7.251264755480602}]}},"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"}}