{"symbol":"RES","url":"https://intraalpha.com/companies/RES","capturedAt":"2026-10-22T20:48:18.434Z","state":"ready","quote":{"symbol":"RES","last_price":6.02,"prev_close":6.32,"regular_close":6.02,"change":-0.3,"change_pct":-4.7468,"regular_change":-0.3,"regular_change_pct":-4.7468,"extended_change":0,"extended_change_pct":0,"bid":5.73,"ask":6.34,"bid_size":200,"ask_size":200,"volume":4100040,"vwap":6.008299,"open":6.33,"high":6.33,"low":5.805,"close":6.02,"trade_count":18705,"last_trade_at":"2026-10-22T20:10:00.001817808Z","last_quote_at":"2026-10-22T20:04:03.091793168Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:12.589673608-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RES","fetched_at":"2026-10-22T20:48:17.816860+00:00","name":"RPC Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"RPC, Inc. provides a range of oilfield services and equipment for oil and gas companies involved in the exploration, production and development of oil and gas properties. The company is headquartered in Atlanta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1400872000,"ebitda":225515000,"pe_ratio":57.45,"peg_ratio":16.77,"book_value":5.09,"dividend_per_share":0.16,"dividend_yield":0.0256,"eps":0.11,"revenue_ttm":1788504000,"gross_profit_ttm":415960000,"profit_margin":0.0128,"operating_margin_ttm":0.0448,"return_on_assets_ttm":0.0241,"return_on_equity_ttm":0.0208,"quarterly_earnings_growth":0.048,"quarterly_revenue_growth":0.095,"analyst_target_price":6.4,"analyst_number":1,"beta":0.859,"fifty_two_week_high":8.06,"fifty_two_week_low":4.613,"fifty_day_ma":6.14,"two_hundred_day_ma":6.37,"shares_outstanding":221657000,"forward_pe":16.29,"price_to_sales":0.783,"price_to_book":1.169,"ev_to_revenue":0.67,"ev_to_ebitda":5.54},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:48:17.816860+00:00"},"optionObservedAt":"2026-10-22T19:59:19.952Z","bars":[{"c":5.76,"h":5.93,"l":5.76,"n":121,"o":5.93,"t":"2026-10-15T13:30:00Z","v":31350,"vw":5.820405},{"c":5.865,"h":5.865,"l":5.74,"n":413,"o":5.76,"t":"2026-10-15T13:35:00Z","v":101442,"vw":5.791721},{"c":5.87,"h":5.895,"l":5.855,"n":182,"o":5.865,"t":"2026-10-15T13:40:00Z","v":18486,"vw":5.875191},{"c":5.8,"h":5.87,"l":5.795,"n":243,"o":5.87,"t":"2026-10-15T13:45:00Z","v":32108,"vw":5.815956},{"c":5.765,"h":5.8059,"l":5.76,"n":225,"o":5.8059,"t":"2026-10-15T13:50:00Z","v":38346,"vw":5.77507},{"c":5.795,"h":5.795,"l":5.75,"n":240,"o":5.765,"t":"2026-10-15T13:55:00Z","v":62966,"vw":5.766901},{"c":5.81,"h":5.815,"l":5.77,"n":237,"o":5.79,"t":"2026-10-15T14:00:00Z","v":29518,"vw":5.793968},{"c":5.83,"h":5.835,"l":5.785,"n":308,"o":5.81,"t":"2026-10-15T14:05:00Z","v":63818,"vw":5.808591},{"c":5.815,"h":5.845,"l":5.81,"n":306,"o":5.83,"t":"2026-10-15T14:10:00Z","v":54902,"vw":5.825625},{"c":5.84,"h":5.84,"l":5.8102,"n":209,"o":5.82,"t":"2026-10-15T14:15:00Z","v":39715,"vw":5.819726},{"c":5.82,"h":5.835,"l":5.82,"n":144,"o":5.835,"t":"2026-10-15T14:20:00Z","v":18891,"vw":5.827503},{"c":5.835,"h":5.835,"l":5.815,"n":315,"o":5.82,"t":"2026-10-15T14:25:00Z","v":54166,"vw":5.823613},{"c":5.85,"h":5.85,"l":5.8293,"n":197,"o":5.835,"t":"2026-10-15T14:30:00Z","v":50603,"vw":5.839738},{"c":5.845,"h":5.85,"l":5.825,"n":159,"o":5.8499,"t":"2026-10-15T14:35:00Z","v":42815,"vw":5.836647},{"c":5.87,"h":5.88,"l":5.844,"n":220,"o":5.8499,"t":"2026-10-15T14:40:00Z","v":53431,"vw":5.86087},{"c":5.865,"h":5.88,"l":5.8613,"n":117,"o":5.88,"t":"2026-10-15T14:45:00Z","v":29181,"vw":5.874919},{"c":5.89,"h":5.89,"l":5.865,"n":446,"o":5.865,"t":"2026-10-15T14:50:00Z","v":87103,"vw":5.88141},{"c":5.875,"h":5.89,"l":5.875,"n":142,"o":5.8875,"t":"2026-10-15T14:55:00Z","v":50129,"vw":5.880845},{"c":5.87,"h":5.875,"l":5.855,"n":145,"o":5.87,"t":"2026-10-15T15:00:00Z","v":53042,"vw":5.865699},{"c":5.865,"h":5.8751,"l":5.86,"n":120,"o":5.87,"t":"2026-10-15T15:05:00Z","v":24453,"vw":5.869751},{"c":5.865,"h":5.8699,"l":5.86,"n":99,"o":5.865,"t":"2026-10-15T15:10:00Z","v":13354,"vw":5.866462},{"c":5.865,"h":5.875,"l":5.86,"n":174,"o":5.86,"t":"2026-10-15T15:15:00Z","v":43989,"vw":5.868874},{"c":5.86,"h":5.87,"l":5.86,"n":88,"o":5.865,"t":"2026-10-15T15:20:00Z","v":17971,"vw":5.864364},{"c":5.885,"h":5.885,"l":5.86,"n":396,"o":5.86,"t":"2026-10-15T15:25:00Z","v":71101,"vw":5.875125},{"c":5.865,"h":5.8851,"l":5.865,"n":151,"o":5.885,"t":"2026-10-15T15:30:00Z","v":20865,"vw":5.877825},{"c":5.87,"h":5.875,"l":5.87,"n":137,"o":5.87,"t":"2026-10-15T15:35:00Z","v":13651,"vw":5.870852},{"c":5.865,"h":5.885,"l":5.865,"n":190,"o":5.87,"t":"2026-10-15T15:40:00Z","v":29636,"vw":5.874405},{"c":5.86,"h":5.865,"l":5.855,"n":109,"o":5.86,"t":"2026-10-15T15:45:00Z","v":26277,"vw":5.859539},{"c":5.87,"h":5.875,"l":5.855,"n":100,"o":5.865,"t":"2026-10-15T15:50:00Z","v":29375,"vw":5.861566},{"c":5.865,"h":5.875,"l":5.86,"n":100,"o":5.875,"t":"2026-10-15T15:55:00Z","v":14450,"vw":5.867191},{"c":5.855,"h":5.865,"l":5.855,"n":95,"o":5.865,"t":"2026-10-15T16:00:00Z","v":19053,"vw":5.85934},{"c":5.86,"h":5.87,"l":5.855,"n":201,"o":5.855,"t":"2026-10-15T16:05:00Z","v":56146,"vw":5.865466},{"c":5.86,"h":5.88,"l":5.86,"n":198,"o":5.86,"t":"2026-10-15T16:10:00Z","v":38163,"vw":5.869554},{"c":5.84,"h":5.865,"l":5.84,"n":134,"o":5.865,"t":"2026-10-15T16:15:00Z","v":15857,"vw":5.852835},{"c":5.845,"h":5.845,"l":5.83,"n":91,"o":5.845,"t":"2026-10-15T16:20:00Z","v":15746,"vw":5.839878},{"c":5.84,"h":5.845,"l":5.84,"n":42,"o":5.84,"t":"2026-10-15T16:25:00Z","v":6664,"vw":5.844333},{"c":5.85,"h":5.855,"l":5.84,"n":155,"o":5.84,"t":"2026-10-15T16:30:00Z","v":41403,"vw":5.845354},{"c":5.84,"h":5.8599,"l":5.84,"n":96,"o":5.855,"t":"2026-10-15T16:35:00Z","v":25413,"vw":5.851278},{"c":5.845,"h":5.845,"l":5.84,"n":106,"o":5.845,"t":"2026-10-15T16:40:00Z","v":13986,"vw":5.841143},{"c":5.845,"h":5.855,"l":5.845,"n":240,"o":5.845,"t":"2026-10-15T16:45:00Z","v":56722,"vw":5.848218},{"c":5.845,"h":5.845,"l":5.84,"n":85,"o":5.845,"t":"2026-10-15T16:50:00Z","v":20827,"vw":5.843985},{"c":5.855,"h":5.855,"l":5.84,"n":140,"o":5.845,"t":"2026-10-15T16:55:00Z","v":16215,"vw":5.849912},{"c":5.855,"h":5.865,"l":5.845,"n":223,"o":5.85,"t":"2026-10-15T17:00:00Z","v":43276,"vw":5.855987},{"c":5.875,"h":5.875,"l":5.8585,"n":107,"o":5.859,"t":"2026-10-15T17:05:00Z","v":18153,"vw":5.865617},{"c":5.88,"h":5.88,"l":5.87,"n":85,"o":5.875,"t":"2026-10-15T17:10:00Z","v":15808,"vw":5.877457},{"c":5.875,"h":5.8799,"l":5.875,"n":77,"o":5.875,"t":"2026-10-15T17:15:00Z","v":14945,"vw":5.875705},{"c":5.885,"h":5.895,"l":5.87,"n":212,"o":5.875,"t":"2026-10-15T17:20:00Z","v":41604,"vw":5.885136},{"c":5.885,"h":5.895,"l":5.885,"n":183,"o":5.885,"t":"2026-10-15T17:25:00Z","v":30364,"vw":5.888277},{"c":5.885,"h":5.895,"l":5.88,"n":222,"o":5.885,"t":"2026-10-15T17:30:00Z","v":36101,"vw":5.886975},{"c":5.885,"h":5.89,"l":5.88,"n":104,"o":5.885,"t":"2026-10-15T17:35:00Z","v":11022,"vw":5.884215},{"c":5.915,"h":5.92,"l":5.88,"n":199,"o":5.88,"t":"2026-10-15T17:40:00Z","v":41193,"vw":5.901312},{"c":5.915,"h":5.92,"l":5.905,"n":243,"o":5.915,"t":"2026-10-15T17:45:00Z","v":49475,"vw":5.911798},{"c":5.9194,"h":5.92,"l":5.915,"n":29,"o":5.915,"t":"2026-10-15T17:50:00Z","v":2336,"vw":5.917946},{"c":5.9221,"h":5.9299,"l":5.915,"n":192,"o":5.92,"t":"2026-10-15T17:55:00Z","v":44184,"vw":5.921173},{"c":5.94,"h":5.945,"l":5.925,"n":183,"o":5.925,"t":"2026-10-15T18:00:00Z","v":26609,"vw":5.935561},{"c":5.94,"h":5.9453,"l":5.9337,"n":268,"o":5.94,"t":"2026-10-15T18:05:00Z","v":30784,"vw":5.939866},{"c":5.935,"h":5.9453,"l":5.93,"n":127,"o":5.945,"t":"2026-10-15T18:10:00Z","v":20617,"vw":5.941407},{"c":5.93,"h":5.935,"l":5.93,"n":125,"o":5.935,"t":"2026-10-15T18:15:00Z","v":17582,"vw":5.931563},{"c":5.925,"h":5.93,"l":5.925,"n":86,"o":5.93,"t":"2026-10-15T18:20:00Z","v":10469,"vw":5.927668},{"c":5.91,"h":5.925,"l":5.91,"n":120,"o":5.925,"t":"2026-10-15T18:25:00Z","v":12601,"vw":5.917059},{"c":5.915,"h":5.915,"l":5.905,"n":138,"o":5.9101,"t":"2026-10-15T18:30:00Z","v":13409,"vw":5.910241},{"c":5.91,"h":5.915,"l":5.91,"n":91,"o":5.91,"t":"2026-10-15T18:35:00Z","v":6695,"vw":5.913286},{"c":5.915,"h":5.9178,"l":5.9,"n":209,"o":5.915,"t":"2026-10-15T18:40:00Z","v":39792,"vw":5.910192},{"c":5.915,"h":5.92,"l":5.905,"n":188,"o":5.915,"t":"2026-10-15T18:45:00Z","v":47733,"vw":5.913097},{"c":5.925,"h":5.93,"l":5.915,"n":168,"o":5.915,"t":"2026-10-15T18:50:00Z","v":34263,"vw":5.923989},{"c":5.915,"h":5.925,"l":5.915,"n":170,"o":5.925,"t":"2026-10-15T18:55:00Z","v":26480,"vw":5.91761},{"c":5.9201,"h":5.935,"l":5.92,"n":227,"o":5.92,"t":"2026-10-15T19:00:00Z","v":41248,"vw":5.925981},{"c":5.925,"h":5.93,"l":5.92,"n":127,"o":5.92,"t":"2026-10-15T19:05:00Z","v":11606,"vw":5.927112},{"c":5.925,"h":5.94,"l":5.92,"n":208,"o":5.925,"t":"2026-10-15T19:10:00Z","v":41257,"vw":5.927159},{"c":5.93,"h":5.94,"l":5.93,"n":136,"o":5.93,"t":"2026-10-15T19:15:00Z","v":16449,"vw":5.933529},{"c":5.92,"h":5.935,"l":5.92,"n":159,"o":5.93,"t":"2026-10-15T19:20:00Z","v":11244,"vw":5.929572},{"c":5.895,"h":5.925,"l":5.895,"n":229,"o":5.92,"t":"2026-10-15T19:25:00Z","v":17409,"vw":5.909438},{"c":5.905,"h":5.905,"l":5.89,"n":253,"o":5.895,"t":"2026-10-15T19:30:00Z","v":40919,"vw":5.899609},{"c":5.9,"h":5.91,"l":5.9,"n":111,"o":5.905,"t":"2026-10-15T19:35:00Z","v":7660,"vw":5.904456},{"c":5.915,"h":5.92,"l":5.905,"n":321,"o":5.905,"t":"2026-10-15T19:40:00Z","v":57573,"vw":5.911043},{"c":5.925,"h":5.925,"l":5.905,"n":313,"o":5.915,"t":"2026-10-15T19:45:00Z","v":32344,"vw":5.913474},{"c":5.93,"h":5.935,"l":5.915,"n":439,"o":5.925,"t":"2026-10-15T19:50:00Z","v":68353,"vw":5.925064},{"c":5.91,"h":5.93,"l":5.91,"n":933,"o":5.925,"t":"2026-10-15T19:55:00Z","v":122556,"vw":5.919364},{"c":5.92,"h":5.92,"l":5.92,"n":18,"o":5.92,"t":"2026-10-15T20:00:00Z","v":257732,"vw":5.92},{"c":6.01,"h":6.03,"l":5.99,"n":50,"o":5.99,"t":"2026-10-16T13:30:00Z","v":26061,"vw":5.995173},{"c":6.035,"h":6.035,"l":5.99,"n":255,"o":5.9932,"t":"2026-10-16T13:35:00Z","v":53907,"vw":6.017093},{"c":6.035,"h":6.0399,"l":6,"n":99,"o":6.03,"t":"2026-10-16T13:40:00Z","v":12947,"vw":6.026},{"c":6.045,"h":6.065,"l":6.0399,"n":139,"o":6.04,"t":"2026-10-16T13:45:00Z","v":34213,"vw":6.0489},{"c":6.04,"h":6.045,"l":6.025,"n":89,"o":6.0423,"t":"2026-10-16T13:50:00Z","v":15092,"vw":6.034715},{"c":6.015,"h":6.035,"l":6.015,"n":56,"o":6.035,"t":"2026-10-16T13:55:00Z","v":14957,"vw":6.027365},{"c":6.085,"h":6.085,"l":6.015,"n":190,"o":6.015,"t":"2026-10-16T14:00:00Z","v":30711,"vw":6.058246},{"c":6.12,"h":6.12,"l":6.0874,"n":121,"o":6.0874,"t":"2026-10-16T14:05:00Z","v":19125,"vw":6.102054},{"c":6.115,"h":6.125,"l":6.1,"n":263,"o":6.12,"t":"2026-10-16T14:10:00Z","v":41341,"vw":6.115611},{"c":6.105,"h":6.12,"l":6.105,"n":56,"o":6.115,"t":"2026-10-16T14:15:00Z","v":8195,"vw":6.114271},{"c":6.11,"h":6.115,"l":6.105,"n":141,"o":6.105,"t":"2026-10-16T14:20:00Z","v":10548,"vw":6.11016},{"c":6.115,"h":6.125,"l":6.105,"n":140,"o":6.105,"t":"2026-10-16T14:25:00Z","v":11414,"vw":6.115433},{"c":6.12,"h":6.13,"l":6.11,"n":69,"o":6.12,"t":"2026-10-16T14:30:00Z","v":8782,"vw":6.123748},{"c":6.115,"h":6.12,"l":6.11,"n":153,"o":6.11,"t":"2026-10-16T14:35:00Z","v":13541,"vw":6.117467},{"c":6.105,"h":6.125,"l":6.1,"n":233,"o":6.115,"t":"2026-10-16T14:40:00Z","v":26280,"vw":6.113253},{"c":6.11,"h":6.12,"l":6.095,"n":188,"o":6.1,"t":"2026-10-16T14:45:00Z","v":20925,"vw":6.107823},{"c":6.11,"h":6.13,"l":6.11,"n":83,"o":6.11,"t":"2026-10-16T14:50:00Z","v":10092,"vw":6.118289},{"c":6.1201,"h":6.135,"l":6.115,"n":122,"o":6.115,"t":"2026-10-16T14:55:00Z","v":28375,"vw":6.126499},{"c":6.0765,"h":6.12,"l":6.075,"n":156,"o":6.12,"t":"2026-10-16T15:00:00Z","v":14888,"vw":6.091958},{"c":6.07,"h":6.085,"l":6.065,"n":164,"o":6.075,"t":"2026-10-16T15:05:00Z","v":26418,"vw":6.074333},{"c":6.0402,"h":6.065,"l":6.04,"n":48,"o":6.065,"t":"2026-10-16T15:10:00Z","v":6030,"vw":6.048454},{"c":6.065,"h":6.065,"l":6.0499,"n":165,"o":6.05,"t":"2026-10-16T15:15:00Z","v":26217,"vw":6.0528},{"c":6.045,"h":6.06,"l":6.045,"n":198,"o":6.06,"t":"2026-10-16T15:20:00Z","v":25410,"vw":6.050084},{"c":6.0388,"h":6.055,"l":6.0388,"n":164,"o":6.045,"t":"2026-10-16T15:25:00Z","v":25664,"vw":6.046895},{"c":6.045,"h":6.045,"l":6.04,"n":43,"o":6.04,"t":"2026-10-16T15:30:00Z","v":5303,"vw":6.040756},{"c":6.045,"h":6.045,"l":6.03,"n":129,"o":6.045,"t":"2026-10-16T15:35:00Z","v":19717,"vw":6.03915},{"c":6.035,"h":6.045,"l":6.03,"n":49,"o":6.045,"t":"2026-10-16T15:40:00Z","v":2432,"vw":6.036805},{"c":6.0591,"h":6.0591,"l":6.03,"n":139,"o":6.03,"t":"2026-10-16T15:45:00Z","v":26471,"vw":6.046267},{"c":6.055,"h":6.066,"l":6.05,"n":185,"o":6.0599,"t":"2026-10-16T15:50:00Z","v":50347,"vw":6.060291},{"c":6.066,"h":6.0699,"l":6.05,"n":119,"o":6.055,"t":"2026-10-16T15:55:00Z","v":44127,"vw":6.060829},{"c":6.055,"h":6.065,"l":6.05,"n":94,"o":6.06,"t":"2026-10-16T16:00:00Z","v":46808,"vw":6.056206},{"c":6.065,"h":6.075,"l":6.055,"n":117,"o":6.055,"t":"2026-10-16T16:05:00Z","v":20939,"vw":6.064277},{"c":6.085,"h":6.085,"l":6.065,"n":106,"o":6.065,"t":"2026-10-16T16:10:00Z","v":28726,"vw":6.076152},{"c":6.095,"h":6.095,"l":6.08,"n":74,"o":6.085,"t":"2026-10-16T16:15:00Z","v":16477,"vw":6.085669},{"c":6.085,"h":6.095,"l":6.085,"n":45,"o":6.095,"t":"2026-10-16T16:20:00Z","v":10885,"vw":6.08877},{"c":6.095,"h":6.1,"l":6.0801,"n":144,"o":6.085,"t":"2026-10-16T16:25:00Z","v":26111,"vw":6.094599},{"c":6.095,"h":6.095,"l":6.09,"n":135,"o":6.095,"t":"2026-10-16T16:30:00Z","v":20746,"vw":6.09102},{"c":6.095,"h":6.1,"l":6.08,"n":156,"o":6.09,"t":"2026-10-16T16:35:00Z","v":44893,"vw":6.092417},{"c":6.095,"h":6.106,"l":6.095,"n":111,"o":6.095,"t":"2026-10-16T16:40:00Z","v":28262,"vw":6.101012},{"c":6.095,"h":6.095,"l":6.09,"n":31,"o":6.095,"t":"2026-10-16T16:45:00Z","v":1809,"vw":6.093699},{"c":6.095,"h":6.1,"l":6.09,"n":71,"o":6.1,"t":"2026-10-16T16:50:00Z","v":9638,"vw":6.097144},{"c":6.095,"h":6.095,"l":6.09,"n":51,"o":6.095,"t":"2026-10-16T16:55:00Z","v":2695,"vw":6.092928},{"c":6.085,"h":6.105,"l":6.085,"n":182,"o":6.095,"t":"2026-10-16T17:00:00Z","v":17237,"vw":6.096387},{"c":6.085,"h":6.085,"l":6.075,"n":90,"o":6.085,"t":"2026-10-16T17:05:00Z","v":17195,"vw":6.077068},{"c":6.085,"h":6.085,"l":6.085,"n":28,"o":6.085,"t":"2026-10-16T17:10:00Z","v":1850,"vw":6.085},{"c":6.09,"h":6.09,"l":6.08,"n":76,"o":6.085,"t":"2026-10-16T17:15:00Z","v":8726,"vw":6.089505},{"c":6.085,"h":6.085,"l":6.07,"n":54,"o":6.085,"t":"2026-10-16T17:20:00Z","v":14579,"vw":6.079266},{"c":6.095,"h":6.0995,"l":6.085,"n":68,"o":6.085,"t":"2026-10-16T17:25:00Z","v":13262,"vw":6.091006},{"c":6.105,"h":6.105,"l":6.091,"n":86,"o":6.091,"t":"2026-10-16T17:30:00Z","v":18698,"vw":6.102558},{"c":6.09,"h":6.105,"l":6.09,"n":91,"o":6.1,"t":"2026-10-16T17:35:00Z","v":4599,"vw":6.100148},{"c":6.095,"h":6.095,"l":6.085,"n":121,"o":6.09,"t":"2026-10-16T17:40:00Z","v":9900,"vw":6.090325},{"c":6.08,"h":6.095,"l":6.08,"n":80,"o":6.095,"t":"2026-10-16T17:45:00Z","v":3453,"vw":6.091498},{"c":6.085,"h":6.095,"l":6.08,"n":102,"o":6.085,"t":"2026-10-16T17:50:00Z","v":6431,"vw":6.089298},{"c":6.075,"h":6.085,"l":6.075,"n":48,"o":6.085,"t":"2026-10-16T17:55:00Z","v":2463,"vw":6.078325},{"c":6.085,"h":6.085,"l":6.07,"n":137,"o":6.08,"t":"2026-10-16T18:00:00Z","v":10790,"vw":6.073207},{"c":6.085,"h":6.09,"l":6.08,"n":29,"o":6.085,"t":"2026-10-16T18:05:00Z","v":1392,"vw":6.085299},{"c":6.095,"h":6.095,"l":6.085,"n":95,"o":6.085,"t":"2026-10-16T18:10:00Z","v":10206,"vw":6.089671},{"c":6.085,"h":6.095,"l":6.085,"n":114,"o":6.092,"t":"2026-10-16T18:15:00Z","v":10232,"vw":6.090313},{"c":6.08,"h":6.085,"l":6.08,"n":86,"o":6.085,"t":"2026-10-16T18:20:00Z","v":4783,"vw":6.081932},{"c":6.085,"h":6.085,"l":6.075,"n":134,"o":6.08,"t":"2026-10-16T18:25:00Z","v":13854,"vw":6.080327},{"c":6.095,"h":6.095,"l":6.085,"n":132,"o":6.085,"t":"2026-10-16T18:30:00Z","v":12900,"vw":6.089398},{"c":6.085,"h":6.095,"l":6.085,"n":84,"o":6.095,"t":"2026-10-16T18:35:00Z","v":8246,"vw":6.086929},{"c":6.0999,"h":6.0999,"l":6.09,"n":92,"o":6.09,"t":"2026-10-16T18:40:00Z","v":15847,"vw":6.092322},{"c":6.085,"h":6.095,"l":6.085,"n":94,"o":6.093,"t":"2026-10-16T18:45:00Z","v":9132,"vw":6.091867},{"c":6.08,"h":6.095,"l":6.08,"n":180,"o":6.09,"t":"2026-10-16T18:50:00Z","v":34881,"vw":6.085334},{"c":6.085,"h":6.0875,"l":6.075,"n":187,"o":6.08,"t":"2026-10-16T18:55:00Z","v":41768,"vw":6.079613},{"c":6.07,"h":6.085,"l":6.07,"n":100,"o":6.085,"t":"2026-10-16T19:00:00Z","v":14690,"vw":6.079654},{"c":6.07,"h":6.075,"l":6.06,"n":286,"o":6.075,"t":"2026-10-16T19:05:00Z","v":30940,"vw":6.070665},{"c":6.065,"h":6.0788,"l":6.05,"n":254,"o":6.07,"t":"2026-10-16T19:10:00Z","v":42059,"vw":6.067272},{"c":6.075,"h":6.085,"l":6.06,"n":178,"o":6.07,"t":"2026-10-16T19:15:00Z","v":33745,"vw":6.074324},{"c":6.085,"h":6.09,"l":6.07,"n":153,"o":6.07,"t":"2026-10-16T19:20:00Z","v":20210,"vw":6.077959},{"c":6.075,"h":6.09,"l":6.07,"n":145,"o":6.085,"t":"2026-10-16T19:25:00Z","v":12170,"vw":6.077003},{"c":6.06,"h":6.08,"l":6.06,"n":302,"o":6.07,"t":"2026-10-16T19:30:00Z","v":26670,"vw":6.070003},{"c":6.055,"h":6.07,"l":6.05,"n":295,"o":6.06,"t":"2026-10-16T19:35:00Z","v":31862,"vw":6.061112},{"c":6.06,"h":6.075,"l":6.05,"n":360,"o":6.055,"t":"2026-10-16T19:40:00Z","v":53887,"vw":6.061732},{"c":6.06,"h":6.07,"l":6.055,"n":292,"o":6.06,"t":"2026-10-16T19:45:00Z","v":38521,"vw":6.060866},{"c":6.08,"h":6.09,"l":6.065,"n":403,"o":6.065,"t":"2026-10-16T19:50:00Z","v":35557,"vw":6.07606},{"c":6.055,"h":6.085,"l":6.05,"n":1382,"o":6.08,"t":"2026-10-16T19:55:00Z","v":158666,"vw":6.062117},{"c":6.05,"h":6.05,"l":6.05,"n":32,"o":6.05,"t":"2026-10-16T20:00:00Z","v":243972,"vw":6.05},{"c":6.04,"h":6.04,"l":6.04,"n":4,"o":6.04,"t":"2026-10-19T13:05:00Z","v":170,"vw":6.04},{"c":6.06,"h":6.07,"l":6.01,"n":81,"o":6.01,"t":"2026-10-19T13:30:00Z","v":13638,"vw":6.031212},{"c":6.09,"h":6.09,"l":6.035,"n":99,"o":6.06,"t":"2026-10-19T13:35:00Z","v":25953,"vw":6.063104},{"c":6.115,"h":6.115,"l":6.06,"n":178,"o":6.08,"t":"2026-10-19T13:40:00Z","v":30165,"vw":6.090476},{"c":6.12,"h":6.125,"l":6.11,"n":113,"o":6.115,"t":"2026-10-19T13:45:00Z","v":13778,"vw":6.117844},{"c":6.095,"h":6.12,"l":6.08,"n":145,"o":6.12,"t":"2026-10-19T13:50:00Z","v":30673,"vw":6.098578},{"c":6.105,"h":6.11,"l":6.095,"n":123,"o":6.095,"t":"2026-10-19T13:55:00Z","v":13045,"vw":6.103251},{"c":6.115,"h":6.115,"l":6.095,"n":199,"o":6.105,"t":"2026-10-19T14:00:00Z","v":29147,"vw":6.109718},{"c":6.105,"h":6.125,"l":6.105,"n":206,"o":6.115,"t":"2026-10-19T14:05:00Z","v":22873,"vw":6.11682},{"c":6.095,"h":6.105,"l":6.0799,"n":201,"o":6.1,"t":"2026-10-19T14:10:00Z","v":19392,"vw":6.088515},{"c":6.12,"h":6.125,"l":6.095,"n":155,"o":6.095,"t":"2026-10-19T14:15:00Z","v":20648,"vw":6.105848},{"c":6.11,"h":6.125,"l":6.1004,"n":176,"o":6.12,"t":"2026-10-19T14:20:00Z","v":22322,"vw":6.111504},{"c":6.115,"h":6.115,"l":6.095,"n":104,"o":6.105,"t":"2026-10-19T14:25:00Z","v":23775,"vw":6.104358},{"c":6.135,"h":6.145,"l":6.115,"n":220,"o":6.115,"t":"2026-10-19T14:30:00Z","v":50794,"vw":6.129315},{"c":6.115,"h":6.135,"l":6.115,"n":146,"o":6.1301,"t":"2026-10-19T14:35:00Z","v":19973,"vw":6.123527},{"c":6.0999,"h":6.12,"l":6.095,"n":193,"o":6.115,"t":"2026-10-19T14:40:00Z","v":37438,"vw":6.10789},{"c":6.08,"h":6.11,"l":6.08,"n":175,"o":6.0999,"t":"2026-10-19T14:45:00Z","v":38055,"vw":6.100809},{"c":6.0923,"h":6.095,"l":6.07,"n":164,"o":6.0799,"t":"2026-10-19T14:50:00Z","v":49619,"vw":6.082133},{"c":6.095,"h":6.1,"l":6.08,"n":171,"o":6.0901,"t":"2026-10-19T14:55:00Z","v":30436,"vw":6.092046},{"c":6.11,"h":6.11,"l":6.0906,"n":120,"o":6.0999,"t":"2026-10-19T15:00:00Z","v":28748,"vw":6.0976},{"c":6.115,"h":6.115,"l":6.1001,"n":164,"o":6.105,"t":"2026-10-19T15:05:00Z","v":54013,"vw":6.108509},{"c":6.115,"h":6.12,"l":6.11,"n":72,"o":6.115,"t":"2026-10-19T15:10:00Z","v":5725,"vw":6.113563},{"c":6.1359,"h":6.1359,"l":6.11,"n":180,"o":6.115,"t":"2026-10-19T15:15:00Z","v":23969,"vw":6.125762},{"c":6.155,"h":6.16,"l":6.1361,"n":214,"o":6.1399,"t":"2026-10-19T15:20:00Z","v":38410,"vw":6.145598},{"c":6.155,"h":6.155,"l":6.15,"n":119,"o":6.155,"t":"2026-10-19T15:25:00Z","v":6115,"vw":6.154091},{"c":6.155,"h":6.155,"l":6.15,"n":109,"o":6.155,"t":"2026-10-19T15:30:00Z","v":4478,"vw":6.153504},{"c":6.165,"h":6.165,"l":6.155,"n":214,"o":6.155,"t":"2026-10-19T15:35:00Z","v":27118,"vw":6.159867},{"c":6.165,"h":6.165,"l":6.165,"n":78,"o":6.165,"t":"2026-10-19T15:40:00Z","v":2409,"vw":6.165},{"c":6.17,"h":6.175,"l":6.165,"n":199,"o":6.165,"t":"2026-10-19T15:45:00Z","v":17507,"vw":6.170561},{"c":6.175,"h":6.175,"l":6.165,"n":142,"o":6.165,"t":"2026-10-19T15:50:00Z","v":21948,"vw":6.169809},{"c":6.155,"h":6.175,"l":6.155,"n":171,"o":6.175,"t":"2026-10-19T15:55:00Z","v":36709,"vw":6.165232},{"c":6.15,"h":6.155,"l":6.135,"n":196,"o":6.155,"t":"2026-10-19T16:00:00Z","v":19762,"vw":6.145076},{"c":6.135,"h":6.15,"l":6.135,"n":145,"o":6.15,"t":"2026-10-19T16:05:00Z","v":21522,"vw":6.142821},{"c":6.13,"h":6.135,"l":6.13,"n":132,"o":6.135,"t":"2026-10-19T16:10:00Z","v":11971,"vw":6.134206},{"c":6.115,"h":6.135,"l":6.11,"n":140,"o":6.135,"t":"2026-10-19T16:15:00Z","v":8872,"vw":6.12166},{"c":6.105,"h":6.12,"l":6.105,"n":158,"o":6.115,"t":"2026-10-19T16:20:00Z","v":12624,"vw":6.113927},{"c":6.12,"h":6.125,"l":6.1,"n":130,"o":6.105,"t":"2026-10-19T16:25:00Z","v":14309,"vw":6.11448},{"c":6.115,"h":6.12,"l":6.105,"n":169,"o":6.12,"t":"2026-10-19T16:30:00Z","v":12302,"vw":6.111431},{"c":6.105,"h":6.115,"l":6.105,"n":146,"o":6.115,"t":"2026-10-19T16:35:00Z","v":21249,"vw":6.109682},{"c":6.125,"h":6.15,"l":6.105,"n":303,"o":6.105,"t":"2026-10-19T16:40:00Z","v":74775,"vw":6.133974},{"c":6.125,"h":6.1384,"l":6.125,"n":330,"o":6.125,"t":"2026-10-19T16:45:00Z","v":28890,"vw":6.130041},{"c":6.115,"h":6.125,"l":6.115,"n":97,"o":6.125,"t":"2026-10-19T16:50:00Z","v":6325,"vw":6.120385},{"c":6.115,"h":6.115,"l":6.11,"n":132,"o":6.11,"t":"2026-10-19T16:55:00Z","v":15186,"vw":6.112009},{"c":6.115,"h":6.115,"l":6.11,"n":141,"o":6.11,"t":"2026-10-19T17:00:00Z","v":5137,"vw":6.113292},{"c":6.105,"h":6.115,"l":6.1,"n":105,"o":6.115,"t":"2026-10-19T17:05:00Z","v":6983,"vw":6.106392},{"c":6.12,"h":6.12,"l":6.1001,"n":133,"o":6.105,"t":"2026-10-19T17:10:00Z","v":20292,"vw":6.111443},{"c":6.105,"h":6.115,"l":6.105,"n":132,"o":6.115,"t":"2026-10-19T17:15:00Z","v":23630,"vw":6.107651},{"c":6.1,"h":6.11,"l":6.1,"n":126,"o":6.105,"t":"2026-10-19T17:20:00Z","v":25571,"vw":6.105238},{"c":6.095,"h":6.105,"l":6.095,"n":102,"o":6.1,"t":"2026-10-19T17:25:00Z","v":16759,"vw":6.096164},{"c":6.115,"h":6.1152,"l":6.09,"n":187,"o":6.0972,"t":"2026-10-19T17:30:00Z","v":56165,"vw":6.102853},{"c":6.115,"h":6.12,"l":6.115,"n":101,"o":6.115,"t":"2026-10-19T17:35:00Z","v":8675,"vw":6.11519},{"c":6.115,"h":6.115,"l":6.105,"n":200,"o":6.11,"t":"2026-10-19T17:40:00Z","v":33790,"vw":6.110329},{"c":6.115,"h":6.12,"l":6.105,"n":190,"o":6.1101,"t":"2026-10-19T17:45:00Z","v":37295,"vw":6.112014},{"c":6.125,"h":6.125,"l":6.1199,"n":110,"o":6.1199,"t":"2026-10-19T17:50:00Z","v":15297,"vw":6.121355},{"c":6.12,"h":6.13,"l":6.12,"n":86,"o":6.125,"t":"2026-10-19T17:55:00Z","v":16802,"vw":6.125451},{"c":6.125,"h":6.125,"l":6.115,"n":346,"o":6.1202,"t":"2026-10-19T18:00:00Z","v":71470,"vw":6.120966},{"c":6.13,"h":6.13,"l":6.12,"n":73,"o":6.125,"t":"2026-10-19T18:05:00Z","v":4376,"vw":6.124282},{"c":6.135,"h":6.135,"l":6.125,"n":178,"o":6.125,"t":"2026-10-19T18:10:00Z","v":25821,"vw":6.129757},{"c":6.13,"h":6.135,"l":6.13,"n":115,"o":6.1301,"t":"2026-10-19T18:15:00Z","v":8631,"vw":6.131076},{"c":6.135,"h":6.135,"l":6.115,"n":195,"o":6.125,"t":"2026-10-19T18:20:00Z","v":34379,"vw":6.121516},{"c":6.125,"h":6.135,"l":6.125,"n":121,"o":6.135,"t":"2026-10-19T18:25:00Z","v":6115,"vw":6.13003},{"c":6.135,"h":6.135,"l":6.12,"n":170,"o":6.125,"t":"2026-10-19T18:30:00Z","v":13345,"vw":6.127702},{"c":6.145,"h":6.145,"l":6.125,"n":223,"o":6.135,"t":"2026-10-19T18:35:00Z","v":64439,"vw":6.132092},{"c":6.1865,"h":6.19,"l":6.1499,"n":164,"o":6.1499,"t":"2026-10-19T18:40:00Z","v":29407,"vw":6.167756},{"c":6.205,"h":6.2052,"l":6.185,"n":175,"o":6.19,"t":"2026-10-19T18:45:00Z","v":24827,"vw":6.193554},{"c":6.19,"h":6.205,"l":6.185,"n":330,"o":6.205,"t":"2026-10-19T18:50:00Z","v":54946,"vw":6.189974},{"c":6.185,"h":6.19,"l":6.185,"n":131,"o":6.19,"t":"2026-10-19T18:55:00Z","v":10210,"vw":6.187682},{"c":6.19,"h":6.195,"l":6.185,"n":177,"o":6.185,"t":"2026-10-19T19:00:00Z","v":16933,"vw":6.191453},{"c":6.185,"h":6.195,"l":6.18,"n":164,"o":6.195,"t":"2026-10-19T19:05:00Z","v":10761,"vw":6.188289},{"c":6.175,"h":6.185,"l":6.17,"n":212,"o":6.18,"t":"2026-10-19T19:10:00Z","v":14988,"vw":6.178488},{"c":6.175,"h":6.175,"l":6.17,"n":109,"o":6.175,"t":"2026-10-19T19:15:00Z","v":8695,"vw":6.17493},{"c":6.17,"h":6.175,"l":6.165,"n":342,"o":6.175,"t":"2026-10-19T19:20:00Z","v":34021,"vw":6.171418},{"c":6.165,"h":6.1799,"l":6.16,"n":213,"o":6.1699,"t":"2026-10-19T19:25:00Z","v":25370,"vw":6.171188},{"c":6.185,"h":6.185,"l":6.155,"n":354,"o":6.16,"t":"2026-10-19T19:30:00Z","v":50660,"vw":6.166415},{"c":6.195,"h":6.2,"l":6.1899,"n":213,"o":6.1899,"t":"2026-10-19T19:35:00Z","v":20835,"vw":6.192388},{"c":6.205,"h":6.2083,"l":6.195,"n":257,"o":6.195,"t":"2026-10-19T19:40:00Z","v":12849,"vw":6.202342},{"c":6.2,"h":6.2,"l":6.18,"n":358,"o":6.2,"t":"2026-10-19T19:45:00Z","v":38209,"vw":6.193914},{"c":6.195,"h":6.195,"l":6.185,"n":240,"o":6.1901,"t":"2026-10-19T19:50:00Z","v":28986,"vw":6.190483},{"c":6.205,"h":6.22,"l":6.19,"n":1065,"o":6.195,"t":"2026-10-19T19:55:00Z","v":165406,"vw":6.206054},{"c":6.21,"h":6.21,"l":6.21,"n":27,"o":6.21,"t":"2026-10-19T20:00:00Z","v":171938,"vw":6.21},{"c":6.13,"h":6.13,"l":6.09,"n":11,"o":6.09,"t":"2026-10-20T08:00:00Z","v":883,"vw":6.109139},{"c":6.225,"h":6.28,"l":6.22,"n":171,"o":6.24,"t":"2026-10-20T13:30:00Z","v":34836,"vw":6.246527},{"c":6.08,"h":6.23,"l":6.075,"n":379,"o":6.23,"t":"2026-10-20T13:35:00Z","v":61159,"vw":6.169642},{"c":6.09,"h":6.105,"l":6.04,"n":390,"o":6.085,"t":"2026-10-20T13:40:00Z","v":61223,"vw":6.076556},{"c":6.12,"h":6.125,"l":6.08,"n":175,"o":6.08,"t":"2026-10-20T13:45:00Z","v":21732,"vw":6.111296},{"c":6.1401,"h":6.1401,"l":6.08,"n":188,"o":6.11,"t":"2026-10-20T13:50:00Z","v":28205,"vw":6.115092},{"c":6.19,"h":6.19,"l":6.135,"n":164,"o":6.135,"t":"2026-10-20T13:55:00Z","v":26135,"vw":6.158732},{"c":6.165,"h":6.2,"l":6.155,"n":187,"o":6.195,"t":"2026-10-20T14:00:00Z","v":30260,"vw":6.170529},{"c":6.135,"h":6.175,"l":6.135,"n":148,"o":6.165,"t":"2026-10-20T14:05:00Z","v":10785,"vw":6.162974},{"c":6.165,"h":6.175,"l":6.135,"n":119,"o":6.135,"t":"2026-10-20T14:10:00Z","v":13528,"vw":6.152267},{"c":6.13,"h":6.175,"l":6.13,"n":177,"o":6.165,"t":"2026-10-20T14:15:00Z","v":22431,"vw":6.148711},{"c":6.14,"h":6.165,"l":6.125,"n":156,"o":6.125,"t":"2026-10-20T14:20:00Z","v":15024,"vw":6.14246},{"c":6.14,"h":6.165,"l":6.14,"n":150,"o":6.14,"t":"2026-10-20T14:25:00Z","v":20284,"vw":6.151646},{"c":6.14,"h":6.15,"l":6.12,"n":225,"o":6.15,"t":"2026-10-20T14:30:00Z","v":33136,"vw":6.134627},{"c":6.135,"h":6.15,"l":6.1201,"n":190,"o":6.14,"t":"2026-10-20T14:35:00Z","v":43613,"vw":6.133369},{"c":6.1203,"h":6.145,"l":6.12,"n":188,"o":6.135,"t":"2026-10-20T14:40:00Z","v":26334,"vw":6.130383},{"c":6.1402,"h":6.145,"l":6.1199,"n":133,"o":6.125,"t":"2026-10-20T14:45:00Z","v":9238,"vw":6.133281},{"c":6.135,"h":6.145,"l":6.13,"n":129,"o":6.145,"t":"2026-10-20T14:50:00Z","v":11750,"vw":6.133066},{"c":6.1599,"h":6.1599,"l":6.135,"n":240,"o":6.135,"t":"2026-10-20T14:55:00Z","v":53586,"vw":6.144908},{"c":6.18,"h":6.185,"l":6.155,"n":233,"o":6.1578,"t":"2026-10-20T15:00:00Z","v":37184,"vw":6.171547},{"c":6.1801,"h":6.1899,"l":6.17,"n":178,"o":6.18,"t":"2026-10-20T15:05:00Z","v":24605,"vw":6.181347},{"c":6.175,"h":6.19,"l":6.1691,"n":367,"o":6.185,"t":"2026-10-20T15:10:00Z","v":64969,"vw":6.179881},{"c":6.205,"h":6.205,"l":6.165,"n":243,"o":6.17,"t":"2026-10-20T15:15:00Z","v":39270,"vw":6.185665},{"c":6.195,"h":6.205,"l":6.195,"n":59,"o":6.205,"t":"2026-10-20T15:20:00Z","v":3071,"vw":6.201024},{"c":6.2,"h":6.2,"l":6.19,"n":100,"o":6.195,"t":"2026-10-20T15:25:00Z","v":9446,"vw":6.19776},{"c":6.19,"h":6.2,"l":6.19,"n":94,"o":6.2,"t":"2026-10-20T15:30:00Z","v":9994,"vw":6.194009},{"c":6.1899,"h":6.1999,"l":6.1801,"n":156,"o":6.19,"t":"2026-10-20T15:35:00Z","v":28791,"vw":6.190021},{"c":6.19,"h":6.1999,"l":6.185,"n":113,"o":6.1883,"t":"2026-10-20T15:40:00Z","v":23683,"vw":6.188199},{"c":6.175,"h":6.19,"l":6.169,"n":124,"o":6.19,"t":"2026-10-20T15:45:00Z","v":15750,"vw":6.178807},{"c":6.19,"h":6.19,"l":6.17,"n":105,"o":6.175,"t":"2026-10-20T15:50:00Z","v":14854,"vw":6.183022},{"c":6.185,"h":6.195,"l":6.185,"n":119,"o":6.19,"t":"2026-10-20T15:55:00Z","v":32407,"vw":6.18775},{"c":6.2,"h":6.205,"l":6.19,"n":132,"o":6.19,"t":"2026-10-20T16:00:00Z","v":38096,"vw":6.19826},{"c":6.205,"h":6.205,"l":6.2,"n":81,"o":6.205,"t":"2026-10-20T16:05:00Z","v":8025,"vw":6.201525},{"c":6.211,"h":6.2177,"l":6.205,"n":111,"o":6.205,"t":"2026-10-20T16:10:00Z","v":13866,"vw":6.211139},{"c":6.2,"h":6.215,"l":6.2,"n":80,"o":6.21,"t":"2026-10-20T16:15:00Z","v":6840,"vw":6.210471},{"c":6.215,"h":6.215,"l":6.2,"n":121,"o":6.205,"t":"2026-10-20T16:20:00Z","v":12805,"vw":6.210615},{"c":6.215,"h":6.2199,"l":6.215,"n":55,"o":6.215,"t":"2026-10-20T16:25:00Z","v":7164,"vw":6.217452},{"c":6.205,"h":6.225,"l":6.205,"n":202,"o":6.215,"t":"2026-10-20T16:30:00Z","v":41116,"vw":6.216319},{"c":6.215,"h":6.215,"l":6.2001,"n":85,"o":6.205,"t":"2026-10-20T16:35:00Z","v":15803,"vw":6.207179},{"c":6.205,"h":6.22,"l":6.205,"n":52,"o":6.215,"t":"2026-10-20T16:40:00Z","v":2850,"vw":6.211105},{"c":6.215,"h":6.215,"l":6.205,"n":120,"o":6.205,"t":"2026-10-20T16:45:00Z","v":18775,"vw":6.208113},{"c":6.205,"h":6.215,"l":6.205,"n":67,"o":6.215,"t":"2026-10-20T16:50:00Z","v":4227,"vw":6.208786},{"c":6.2,"h":6.205,"l":6.2,"n":108,"o":6.205,"t":"2026-10-20T16:55:00Z","v":11778,"vw":6.200475},{"c":6.2,"h":6.2,"l":6.19,"n":78,"o":6.2,"t":"2026-10-20T17:00:00Z","v":6476,"vw":6.198846},{"c":6.185,"h":6.195,"l":6.185,"n":94,"o":6.195,"t":"2026-10-20T17:05:00Z","v":11507,"vw":6.191353},{"c":6.185,"h":6.2,"l":6.1837,"n":112,"o":6.19,"t":"2026-10-20T17:10:00Z","v":27661,"vw":6.189315},{"c":6.2,"h":6.2,"l":6.1801,"n":143,"o":6.185,"t":"2026-10-20T17:15:00Z","v":28583,"vw":6.191624},{"c":6.195,"h":6.2099,"l":6.195,"n":73,"o":6.205,"t":"2026-10-20T17:20:00Z","v":4265,"vw":6.199634},{"c":6.205,"h":6.21,"l":6.185,"n":247,"o":6.195,"t":"2026-10-20T17:25:00Z","v":86707,"vw":6.200433},{"c":6.205,"h":6.2151,"l":6.2001,"n":144,"o":6.21,"t":"2026-10-20T17:30:00Z","v":26307,"vw":6.209916},{"c":6.2099,"h":6.21,"l":6.205,"n":48,"o":6.205,"t":"2026-10-20T17:35:00Z","v":13003,"vw":6.208097},{"c":6.205,"h":6.21,"l":6.2,"n":77,"o":6.2,"t":"2026-10-20T17:40:00Z","v":12236,"vw":6.208251},{"c":6.185,"h":6.205,"l":6.18,"n":147,"o":6.205,"t":"2026-10-20T17:45:00Z","v":32961,"vw":6.190058},{"c":6.2,"h":6.205,"l":6.185,"n":135,"o":6.185,"t":"2026-10-20T17:50:00Z","v":25969,"vw":6.194311},{"c":6.2,"h":6.205,"l":6.195,"n":95,"o":6.205,"t":"2026-10-20T17:55:00Z","v":14630,"vw":6.20063},{"c":6.22,"h":6.22,"l":6.205,"n":101,"o":6.205,"t":"2026-10-20T18:00:00Z","v":10142,"vw":6.212178},{"c":6.225,"h":6.225,"l":6.215,"n":105,"o":6.215,"t":"2026-10-20T18:05:00Z","v":19883,"vw":6.217738},{"c":6.2217,"h":6.23,"l":6.215,"n":141,"o":6.225,"t":"2026-10-20T18:10:00Z","v":19177,"vw":6.221193},{"c":6.21,"h":6.225,"l":6.21,"n":236,"o":6.22,"t":"2026-10-20T18:15:00Z","v":12739,"vw":6.214205},{"c":6.215,"h":6.215,"l":6.205,"n":168,"o":6.205,"t":"2026-10-20T18:20:00Z","v":31995,"vw":6.209874},{"c":6.21,"h":6.225,"l":6.21,"n":101,"o":6.22,"t":"2026-10-20T18:25:00Z","v":10665,"vw":6.219165},{"c":6.205,"h":6.215,"l":6.205,"n":91,"o":6.215,"t":"2026-10-20T18:30:00Z","v":13942,"vw":6.208315},{"c":6.215,"h":6.215,"l":6.2,"n":149,"o":6.205,"t":"2026-10-20T18:35:00Z","v":21625,"vw":6.208398},{"c":6.225,"h":6.225,"l":6.21,"n":98,"o":6.21,"t":"2026-10-20T18:40:00Z","v":9563,"vw":6.220107},{"c":6.215,"h":6.225,"l":6.21,"n":179,"o":6.225,"t":"2026-10-20T18:45:00Z","v":40187,"vw":6.220587},{"c":6.235,"h":6.235,"l":6.2161,"n":128,"o":6.2161,"t":"2026-10-20T18:50:00Z","v":35238,"vw":6.229364},{"c":6.23,"h":6.2377,"l":6.23,"n":82,"o":6.235,"t":"2026-10-20T18:55:00Z","v":7539,"vw":6.234226},{"c":6.245,"h":6.25,"l":6.23,"n":200,"o":6.235,"t":"2026-10-20T19:00:00Z","v":26852,"vw":6.243493},{"c":6.245,"h":6.25,"l":6.24,"n":111,"o":6.245,"t":"2026-10-20T19:05:00Z","v":18446,"vw":6.245718},{"c":6.24,"h":6.245,"l":6.235,"n":208,"o":6.245,"t":"2026-10-20T19:10:00Z","v":23132,"vw":6.240534},{"c":6.245,"h":6.245,"l":6.23,"n":176,"o":6.24,"t":"2026-10-20T19:15:00Z","v":30155,"vw":6.241594},{"c":6.255,"h":6.255,"l":6.23,"n":227,"o":6.245,"t":"2026-10-20T19:20:00Z","v":37057,"vw":6.242419},{"c":6.265,"h":6.275,"l":6.25,"n":198,"o":6.255,"t":"2026-10-20T19:25:00Z","v":27922,"vw":6.26299},{"c":6.25,"h":6.265,"l":6.25,"n":203,"o":6.265,"t":"2026-10-20T19:30:00Z","v":21767,"vw":6.259451},{"c":6.265,"h":6.265,"l":6.25,"n":310,"o":6.25,"t":"2026-10-20T19:35:00Z","v":37464,"vw":6.259343},{"c":6.26,"h":6.265,"l":6.26,"n":75,"o":6.265,"t":"2026-10-20T19:40:00Z","v":7227,"vw":6.264633},{"c":6.285,"h":6.285,"l":6.26,"n":352,"o":6.265,"t":"2026-10-20T19:45:00Z","v":64832,"vw":6.27084},{"c":6.29,"h":6.3,"l":6.285,"n":572,"o":6.285,"t":"2026-10-20T19:50:00Z","v":122053,"vw":6.290752},{"c":6.26,"h":6.29,"l":6.26,"n":1161,"o":6.29,"t":"2026-10-20T19:55:00Z","v":235869,"vw":6.279343},{"c":6.26,"h":6.26,"l":6.26,"n":20,"o":6.26,"t":"2026-10-20T20:00:00Z","v":354662,"vw":6.26},{"c":6.31,"h":6.31,"l":6.31,"n":2,"o":6.31,"t":"2026-10-21T09:10:00Z","v":701,"vw":6.31},{"c":6.0433,"h":6.0433,"l":6.0433,"n":1,"o":6.0433,"t":"2026-10-21T11:10:00Z","v":200,"vw":6.0433},{"c":6.315,"h":6.33,"l":6.26,"n":57,"o":6.27,"t":"2026-10-21T13:30:00Z","v":7017,"vw":6.288846},{"c":6.3,"h":6.345,"l":6.3,"n":181,"o":6.32,"t":"2026-10-21T13:35:00Z","v":16912,"vw":6.327947},{"c":6.275,"h":6.315,"l":6.2701,"n":183,"o":6.31,"t":"2026-10-21T13:40:00Z","v":44156,"vw":6.288367},{"c":6.285,"h":6.285,"l":6.27,"n":138,"o":6.27,"t":"2026-10-21T13:45:00Z","v":11867,"vw":6.277393},{"c":6.285,"h":6.295,"l":6.28,"n":109,"o":6.285,"t":"2026-10-21T13:50:00Z","v":14715,"vw":6.289749},{"c":6.295,"h":6.305,"l":6.28,"n":99,"o":6.28,"t":"2026-10-21T13:55:00Z","v":7594,"vw":6.29451},{"c":6.295,"h":6.305,"l":6.285,"n":184,"o":6.295,"t":"2026-10-21T14:00:00Z","v":32296,"vw":6.293335},{"c":6.325,"h":6.325,"l":6.295,"n":146,"o":6.295,"t":"2026-10-21T14:05:00Z","v":8182,"vw":6.31073},{"c":6.32,"h":6.335,"l":6.315,"n":244,"o":6.32,"t":"2026-10-21T14:10:00Z","v":26700,"vw":6.322631},{"c":6.345,"h":6.35,"l":6.325,"n":158,"o":6.325,"t":"2026-10-21T14:15:00Z","v":15429,"vw":6.336935},{"c":6.315,"h":6.36,"l":6.315,"n":376,"o":6.34,"t":"2026-10-21T14:20:00Z","v":54292,"vw":6.335913},{"c":6.305,"h":6.3199,"l":6.3001,"n":153,"o":6.315,"t":"2026-10-21T14:25:00Z","v":24739,"vw":6.30972},{"c":6.315,"h":6.32,"l":6.305,"n":163,"o":6.305,"t":"2026-10-21T14:30:00Z","v":5692,"vw":6.313083},{"c":6.325,"h":6.325,"l":6.3127,"n":206,"o":6.32,"t":"2026-10-21T14:35:00Z","v":24621,"vw":6.3202},{"c":6.305,"h":6.3201,"l":6.295,"n":274,"o":6.3201,"t":"2026-10-21T14:40:00Z","v":60019,"vw":6.306376},{"c":6.3201,"h":6.325,"l":6.305,"n":183,"o":6.305,"t":"2026-10-21T14:45:00Z","v":25904,"vw":6.318596},{"c":6.315,"h":6.32,"l":6.315,"n":82,"o":6.32,"t":"2026-10-21T14:50:00Z","v":3963,"vw":6.318503},{"c":6.295,"h":6.315,"l":6.2902,"n":115,"o":6.31,"t":"2026-10-21T14:55:00Z","v":13766,"vw":6.299391},{"c":6.28,"h":6.295,"l":6.28,"n":116,"o":6.295,"t":"2026-10-21T15:00:00Z","v":5110,"vw":6.286466},{"c":6.2799,"h":6.28,"l":6.2701,"n":80,"o":6.275,"t":"2026-10-21T15:05:00Z","v":39171,"vw":6.277602},{"c":6.265,"h":6.285,"l":6.26,"n":245,"o":6.275,"t":"2026-10-21T15:10:00Z","v":95645,"vw":6.273295},{"c":6.265,"h":6.265,"l":6.26,"n":61,"o":6.2601,"t":"2026-10-21T15:15:00Z","v":4327,"vw":6.264063},{"c":6.255,"h":6.26,"l":6.255,"n":34,"o":6.26,"t":"2026-10-21T15:20:00Z","v":2537,"vw":6.259179},{"c":6.235,"h":6.26,"l":6.235,"n":230,"o":6.25,"t":"2026-10-21T15:25:00Z","v":62703,"vw":6.249642},{"c":6.2501,"h":6.255,"l":6.235,"n":207,"o":6.235,"t":"2026-10-21T15:30:00Z","v":48207,"vw":6.247677},{"c":6.265,"h":6.265,"l":6.255,"n":103,"o":6.2599,"t":"2026-10-21T15:35:00Z","v":15838,"vw":6.261278},{"c":6.275,"h":6.275,"l":6.265,"n":66,"o":6.27,"t":"2026-10-21T15:40:00Z","v":10673,"vw":6.27042},{"c":6.285,"h":6.285,"l":6.275,"n":123,"o":6.275,"t":"2026-10-21T15:45:00Z","v":31736,"vw":6.280053},{"c":6.285,"h":6.29,"l":6.285,"n":33,"o":6.285,"t":"2026-10-21T15:50:00Z","v":2528,"vw":6.285241},{"c":6.28,"h":6.285,"l":6.28,"n":146,"o":6.285,"t":"2026-10-21T15:55:00Z","v":9949,"vw":6.282502},{"c":6.28,"h":6.285,"l":6.28,"n":82,"o":6.28,"t":"2026-10-21T16:00:00Z","v":2863,"vw":6.283799},{"c":6.28,"h":6.285,"l":6.275,"n":176,"o":6.285,"t":"2026-10-21T16:05:00Z","v":18373,"vw":6.278884},{"c":6.285,"h":6.285,"l":6.275,"n":113,"o":6.275,"t":"2026-10-21T16:10:00Z","v":7665,"vw":6.279619},{"c":6.285,"h":6.29,"l":6.285,"n":57,"o":6.29,"t":"2026-10-21T16:15:00Z","v":1364,"vw":6.285708},{"c":6.285,"h":6.285,"l":6.28,"n":98,"o":6.2823,"t":"2026-10-21T16:20:00Z","v":3876,"vw":6.283425},{"c":6.28,"h":6.29,"l":6.28,"n":93,"o":6.285,"t":"2026-10-21T16:25:00Z","v":2586,"vw":6.285},{"c":6.295,"h":6.3,"l":6.2899,"n":156,"o":6.29,"t":"2026-10-21T16:30:00Z","v":9524,"vw":6.291668},{"c":6.26,"h":6.295,"l":6.255,"n":204,"o":6.295,"t":"2026-10-21T16:35:00Z","v":17897,"vw":6.276212},{"c":6.275,"h":6.2801,"l":6.265,"n":261,"o":6.265,"t":"2026-10-21T16:40:00Z","v":52065,"vw":6.272491},{"c":6.2777,"h":6.29,"l":6.27,"n":155,"o":6.275,"t":"2026-10-21T16:45:00Z","v":15676,"vw":6.27786},{"c":6.27,"h":6.275,"l":6.27,"n":41,"o":6.275,"t":"2026-10-21T16:50:00Z","v":10016,"vw":6.272895},{"c":6.28,"h":6.285,"l":6.275,"n":207,"o":6.275,"t":"2026-10-21T16:55:00Z","v":21488,"vw":6.280223},{"c":6.275,"h":6.275,"l":6.27,"n":46,"o":6.27,"t":"2026-10-21T17:00:00Z","v":1163,"vw":6.270833},{"c":6.27,"h":6.2761,"l":6.265,"n":135,"o":6.27,"t":"2026-10-21T17:05:00Z","v":13938,"vw":6.27071},{"c":6.28,"h":6.28,"l":6.27,"n":51,"o":6.2701,"t":"2026-10-21T17:10:00Z","v":3303,"vw":6.274553},{"c":6.285,"h":6.29,"l":6.275,"n":96,"o":6.275,"t":"2026-10-21T17:15:00Z","v":16749,"vw":6.280581},{"c":6.295,"h":6.295,"l":6.2899,"n":61,"o":6.2899,"t":"2026-10-21T17:20:00Z","v":12035,"vw":6.290956},{"c":6.2902,"h":6.305,"l":6.2902,"n":152,"o":6.295,"t":"2026-10-21T17:25:00Z","v":27341,"vw":6.299123},{"c":6.305,"h":6.305,"l":6.295,"n":83,"o":6.295,"t":"2026-10-21T17:30:00Z","v":12076,"vw":6.301122},{"c":6.325,"h":6.325,"l":6.3099,"n":150,"o":6.3099,"t":"2026-10-21T17:35:00Z","v":23700,"vw":6.319756},{"c":6.325,"h":6.325,"l":6.32,"n":113,"o":6.325,"t":"2026-10-21T17:40:00Z","v":5239,"vw":6.324633},{"c":6.3,"h":6.32,"l":6.3,"n":118,"o":6.32,"t":"2026-10-21T17:45:00Z","v":18096,"vw":6.313869},{"c":6.315,"h":6.315,"l":6.3,"n":165,"o":6.3,"t":"2026-10-21T17:50:00Z","v":9723,"vw":6.310192},{"c":6.3199,"h":6.32,"l":6.315,"n":105,"o":6.315,"t":"2026-10-21T17:55:00Z","v":14526,"vw":6.316666},{"c":6.325,"h":6.325,"l":6.3112,"n":225,"o":6.32,"t":"2026-10-21T18:00:00Z","v":43084,"vw":6.321892},{"c":6.33,"h":6.335,"l":6.3261,"n":220,"o":6.3272,"t":"2026-10-21T18:05:00Z","v":53197,"vw":6.330369},{"c":6.335,"h":6.335,"l":6.33,"n":42,"o":6.335,"t":"2026-10-21T18:10:00Z","v":2576,"vw":6.334776},{"c":6.33,"h":6.34,"l":6.33,"n":108,"o":6.3399,"t":"2026-10-21T18:15:00Z","v":7663,"vw":6.336295},{"c":6.335,"h":6.34,"l":6.33,"n":93,"o":6.335,"t":"2026-10-21T18:20:00Z","v":2985,"vw":6.335238},{"c":6.33,"h":6.335,"l":6.325,"n":219,"o":6.335,"t":"2026-10-21T18:25:00Z","v":6674,"vw":6.332131},{"c":6.3349,"h":6.335,"l":6.3261,"n":130,"o":6.3261,"t":"2026-10-21T18:30:00Z","v":16784,"vw":6.330608},{"c":6.335,"h":6.335,"l":6.335,"n":30,"o":6.335,"t":"2026-10-21T18:35:00Z","v":1486,"vw":6.335},{"c":6.335,"h":6.335,"l":6.3311,"n":93,"o":6.3311,"t":"2026-10-21T18:40:00Z","v":5786,"vw":6.334795},{"c":6.355,"h":6.355,"l":6.335,"n":465,"o":6.3399,"t":"2026-10-21T18:45:00Z","v":65636,"vw":6.346347},{"c":6.365,"h":6.365,"l":6.355,"n":138,"o":6.3571,"t":"2026-10-21T18:50:00Z","v":14493,"vw":6.358423},{"c":6.365,"h":6.365,"l":6.36,"n":86,"o":6.365,"t":"2026-10-21T18:55:00Z","v":8411,"vw":6.363858},{"c":6.365,"h":6.37,"l":6.36,"n":96,"o":6.365,"t":"2026-10-21T19:00:00Z","v":11661,"vw":6.365605},{"c":6.3999,"h":6.3999,"l":6.365,"n":351,"o":6.365,"t":"2026-10-21T19:05:00Z","v":31729,"vw":6.379533},{"c":6.38,"h":6.395,"l":6.38,"n":138,"o":6.395,"t":"2026-10-21T19:10:00Z","v":16067,"vw":6.38507},{"c":6.37,"h":6.385,"l":6.37,"n":134,"o":6.38,"t":"2026-10-21T19:15:00Z","v":9555,"vw":6.381237},{"c":6.36,"h":6.375,"l":6.36,"n":195,"o":6.37,"t":"2026-10-21T19:20:00Z","v":31660,"vw":6.368939},{"c":6.345,"h":6.3551,"l":6.345,"n":170,"o":6.355,"t":"2026-10-21T19:25:00Z","v":5470,"vw":6.35294},{"c":6.345,"h":6.3457,"l":6.34,"n":119,"o":6.345,"t":"2026-10-21T19:30:00Z","v":15800,"vw":6.34509},{"c":6.35,"h":6.355,"l":6.34,"n":320,"o":6.345,"t":"2026-10-21T19:35:00Z","v":32112,"vw":6.348894},{"c":6.355,"h":6.36,"l":6.35,"n":185,"o":6.355,"t":"2026-10-21T19:40:00Z","v":16391,"vw":6.354416},{"c":6.35,"h":6.3591,"l":6.35,"n":223,"o":6.355,"t":"2026-10-21T19:45:00Z","v":18070,"vw":6.354277},{"c":6.34,"h":6.35,"l":6.34,"n":228,"o":6.35,"t":"2026-10-21T19:50:00Z","v":27921,"vw":6.345711},{"c":6.325,"h":6.345,"l":6.32,"n":1059,"o":6.345,"t":"2026-10-21T19:55:00Z","v":114446,"vw":6.327321},{"c":6.32,"h":6.32,"l":6.32,"n":17,"o":6.32,"t":"2026-10-21T20:00:00Z","v":199336,"vw":6.32},{"c":6.36,"h":6.36,"l":6.36,"n":5,"o":6.36,"t":"2026-10-22T08:00:00Z","v":190,"vw":6.36},{"c":6.32,"h":6.32,"l":6.27,"n":3,"o":6.27,"t":"2026-10-22T09:50:00Z","v":1457,"vw":6.279447},{"c":6.36,"h":6.36,"l":6.35,"n":10,"o":6.35,"t":"2026-10-22T11:05:00Z","v":1108,"vw":6.350909},{"c":6.29,"h":6.29,"l":6.29,"n":6,"o":6.29,"t":"2026-10-22T13:00:00Z","v":205,"vw":6.29},{"c":6.265,"h":6.33,"l":6.255,"n":231,"o":6.33,"t":"2026-10-22T13:30:00Z","v":58089,"vw":6.28073},{"c":6.17,"h":6.275,"l":6.1607,"n":164,"o":6.265,"t":"2026-10-22T13:35:00Z","v":41964,"vw":6.225492},{"c":6.1,"h":6.17,"l":6.09,"n":202,"o":6.17,"t":"2026-10-22T13:40:00Z","v":52353,"vw":6.12832},{"c":6.09,"h":6.125,"l":6.09,"n":202,"o":6.1,"t":"2026-10-22T13:45:00Z","v":39317,"vw":6.103583},{"c":6.095,"h":6.105,"l":6.075,"n":197,"o":6.085,"t":"2026-10-22T13:50:00Z","v":20887,"vw":6.090864},{"c":6.11,"h":6.125,"l":6.085,"n":175,"o":6.095,"t":"2026-10-22T13:55:00Z","v":35273,"vw":6.111388},{"c":6.075,"h":6.115,"l":6.075,"n":307,"o":6.11,"t":"2026-10-22T14:00:00Z","v":32010,"vw":6.096477},{"c":6.015,"h":6.075,"l":6.015,"n":252,"o":6.075,"t":"2026-10-22T14:05:00Z","v":25316,"vw":6.057284},{"c":6.035,"h":6.05,"l":6,"n":259,"o":6.015,"t":"2026-10-22T14:10:00Z","v":63559,"vw":6.035514},{"c":6.07,"h":6.105,"l":6.035,"n":197,"o":6.035,"t":"2026-10-22T14:15:00Z","v":19740,"vw":6.063745},{"c":5.995,"h":6.075,"l":5.99,"n":216,"o":6.07,"t":"2026-10-22T14:20:00Z","v":24232,"vw":6.028621},{"c":5.95,"h":6.01,"l":5.95,"n":229,"o":5.9999,"t":"2026-10-22T14:25:00Z","v":26376,"vw":5.980569},{"c":5.965,"h":5.975,"l":5.92,"n":297,"o":5.95,"t":"2026-10-22T14:30:00Z","v":24589,"vw":5.943398},{"c":5.945,"h":5.965,"l":5.93,"n":232,"o":5.965,"t":"2026-10-22T14:35:00Z","v":33257,"vw":5.949549},{"c":5.96,"h":5.975,"l":5.94,"n":321,"o":5.945,"t":"2026-10-22T14:40:00Z","v":49325,"vw":5.957409},{"c":5.925,"h":5.96,"l":5.925,"n":410,"o":5.96,"t":"2026-10-22T14:45:00Z","v":84216,"vw":5.939326},{"c":5.865,"h":5.94,"l":5.85,"n":567,"o":5.93,"t":"2026-10-22T14:50:00Z","v":164575,"vw":5.890265},{"c":5.8667,"h":5.88,"l":5.85,"n":404,"o":5.865,"t":"2026-10-22T14:55:00Z","v":96507,"vw":5.864119},{"c":5.885,"h":5.895,"l":5.865,"n":305,"o":5.865,"t":"2026-10-22T15:00:00Z","v":62530,"vw":5.881253},{"c":5.86,"h":5.88,"l":5.86,"n":287,"o":5.88,"t":"2026-10-22T15:05:00Z","v":36087,"vw":5.871967},{"c":5.82,"h":5.86,"l":5.82,"n":343,"o":5.86,"t":"2026-10-22T15:10:00Z","v":30507,"vw":5.838231},{"c":5.855,"h":5.86,"l":5.805,"n":264,"o":5.815,"t":"2026-10-22T15:15:00Z","v":67987,"vw":5.826926},{"c":5.845,"h":5.875,"l":5.845,"n":369,"o":5.85,"t":"2026-10-22T15:20:00Z","v":46270,"vw":5.858283},{"c":5.845,"h":5.855,"l":5.84,"n":162,"o":5.8401,"t":"2026-10-22T15:25:00Z","v":26626,"vw":5.846584},{"c":5.835,"h":5.845,"l":5.83,"n":223,"o":5.845,"t":"2026-10-22T15:30:00Z","v":25661,"vw":5.838811},{"c":5.83,"h":5.845,"l":5.83,"n":192,"o":5.835,"t":"2026-10-22T15:35:00Z","v":64695,"vw":5.839698},{"c":5.855,"h":5.876,"l":5.82,"n":268,"o":5.83,"t":"2026-10-22T15:40:00Z","v":56091,"vw":5.848391},{"c":5.866,"h":5.87,"l":5.84,"n":272,"o":5.86,"t":"2026-10-22T15:45:00Z","v":44514,"vw":5.857957},{"c":5.89,"h":5.895,"l":5.865,"n":225,"o":5.8699,"t":"2026-10-22T15:50:00Z","v":72697,"vw":5.878464},{"c":5.92,"h":5.925,"l":5.89,"n":350,"o":5.89,"t":"2026-10-22T15:55:00Z","v":100952,"vw":5.906202},{"c":5.9501,"h":5.955,"l":5.915,"n":313,"o":5.915,"t":"2026-10-22T16:00:00Z","v":123422,"vw":5.934955},{"c":5.9807,"h":5.9899,"l":5.95,"n":283,"o":5.95,"t":"2026-10-22T16:05:00Z","v":56294,"vw":5.968578},{"c":5.995,"h":5.995,"l":5.97,"n":243,"o":5.9801,"t":"2026-10-22T16:10:00Z","v":45597,"vw":5.983302},{"c":5.995,"h":6.001,"l":5.9801,"n":204,"o":5.9999,"t":"2026-10-22T16:15:00Z","v":76513,"vw":5.991009},{"c":6.005,"h":6.01,"l":5.99,"n":154,"o":5.9901,"t":"2026-10-22T16:20:00Z","v":44503,"vw":6.003776},{"c":6.005,"h":6.015,"l":6,"n":204,"o":6.005,"t":"2026-10-22T16:25:00Z","v":34404,"vw":6.004545},{"c":6.005,"h":6.007,"l":5.995,"n":139,"o":6,"t":"2026-10-22T16:30:00Z","v":22749,"vw":5.999628},{"c":6.015,"h":6.015,"l":6,"n":153,"o":6,"t":"2026-10-22T16:35:00Z","v":15944,"vw":6.008502},{"c":6.025,"h":6.04,"l":6.02,"n":218,"o":6.02,"t":"2026-10-22T16:40:00Z","v":32591,"vw":6.027617},{"c":6.035,"h":6.035,"l":6.02,"n":199,"o":6.03,"t":"2026-10-22T16:45:00Z","v":30348,"vw":6.026359},{"c":6.04,"h":6.045,"l":6.0298,"n":167,"o":6.035,"t":"2026-10-22T16:50:00Z","v":20153,"vw":6.03702},{"c":6.0601,"h":6.0601,"l":6.03,"n":160,"o":6.0399,"t":"2026-10-22T16:55:00Z","v":28793,"vw":6.044568},{"c":6.055,"h":6.065,"l":6.05,"n":125,"o":6.065,"t":"2026-10-22T17:00:00Z","v":16801,"vw":6.058278},{"c":6.06,"h":6.07,"l":6.06,"n":159,"o":6.06,"t":"2026-10-22T17:05:00Z","v":27298,"vw":6.062683},{"c":6.06,"h":6.0659,"l":6.05,"n":151,"o":6.055,"t":"2026-10-22T17:10:00Z","v":43678,"vw":6.059102},{"c":6.045,"h":6.065,"l":6.045,"n":98,"o":6.065,"t":"2026-10-22T17:15:00Z","v":16348,"vw":6.051962},{"c":6.045,"h":6.05,"l":6.035,"n":158,"o":6.045,"t":"2026-10-22T17:20:00Z","v":62943,"vw":6.043698},{"c":6.045,"h":6.055,"l":6.04,"n":224,"o":6.045,"t":"2026-10-22T17:25:00Z","v":35539,"vw":6.048107},{"c":6.075,"h":6.075,"l":6.05,"n":199,"o":6.05,"t":"2026-10-22T17:30:00Z","v":27372,"vw":6.057844},{"c":6.065,"h":6.07,"l":6.065,"n":127,"o":6.07,"t":"2026-10-22T17:35:00Z","v":8414,"vw":6.068041},{"c":6.065,"h":6.065,"l":6.06,"n":107,"o":6.06,"t":"2026-10-22T17:40:00Z","v":14779,"vw":6.064472},{"c":6.065,"h":6.065,"l":6.06,"n":90,"o":6.065,"t":"2026-10-22T17:45:00Z","v":3879,"vw":6.064483},{"c":6.075,"h":6.0799,"l":6.07,"n":150,"o":6.07,"t":"2026-10-22T17:50:00Z","v":26101,"vw":6.071753},{"c":6.075,"h":6.085,"l":6.075,"n":119,"o":6.08,"t":"2026-10-22T17:55:00Z","v":29014,"vw":6.078653},{"c":6.05,"h":6.076,"l":6.05,"n":182,"o":6.075,"t":"2026-10-22T18:00:00Z","v":41662,"vw":6.066762},{"c":6.085,"h":6.085,"l":6.055,"n":154,"o":6.055,"t":"2026-10-22T18:05:00Z","v":29711,"vw":6.070717},{"c":6.07,"h":6.0882,"l":6.07,"n":120,"o":6.085,"t":"2026-10-22T18:10:00Z","v":11161,"vw":6.079481},{"c":6.11,"h":6.11,"l":6.07,"n":258,"o":6.07,"t":"2026-10-22T18:15:00Z","v":75262,"vw":6.089929},{"c":6.12,"h":6.12,"l":6.11,"n":80,"o":6.11,"t":"2026-10-22T18:20:00Z","v":11522,"vw":6.113142},{"c":6.115,"h":6.1199,"l":6.1,"n":220,"o":6.115,"t":"2026-10-22T18:25:00Z","v":60291,"vw":6.106818},{"c":6.115,"h":6.115,"l":6.1,"n":156,"o":6.115,"t":"2026-10-22T18:30:00Z","v":29082,"vw":6.109393},{"c":6.115,"h":6.12,"l":6.11,"n":125,"o":6.115,"t":"2026-10-22T18:35:00Z","v":7932,"vw":6.115093},{"c":6.12,"h":6.12,"l":6.1,"n":194,"o":6.115,"t":"2026-10-22T18:40:00Z","v":24140,"vw":6.109801},{"c":6.125,"h":6.125,"l":6.11,"n":174,"o":6.11,"t":"2026-10-22T18:45:00Z","v":30724,"vw":6.114961},{"c":6.14,"h":6.14,"l":6.12,"n":128,"o":6.12,"t":"2026-10-22T18:50:00Z","v":21309,"vw":6.13141},{"c":6.135,"h":6.155,"l":6.13,"n":218,"o":6.14,"t":"2026-10-22T18:55:00Z","v":42671,"vw":6.14347},{"c":6.105,"h":6.1399,"l":6.1,"n":313,"o":6.1399,"t":"2026-10-22T19:00:00Z","v":140346,"vw":6.119205},{"c":6.105,"h":6.115,"l":6.09,"n":247,"o":6.11,"t":"2026-10-22T19:05:00Z","v":49647,"vw":6.10634},{"c":6.11,"h":6.12,"l":6.105,"n":138,"o":6.11,"t":"2026-10-22T19:10:00Z","v":22536,"vw":6.110788},{"c":6.1,"h":6.105,"l":6.09,"n":170,"o":6.105,"t":"2026-10-22T19:15:00Z","v":35996,"vw":6.099893},{"c":6.115,"h":6.115,"l":6.1,"n":136,"o":6.1,"t":"2026-10-22T19:20:00Z","v":26789,"vw":6.109851},{"c":6.105,"h":6.12,"l":6.105,"n":99,"o":6.11,"t":"2026-10-22T19:25:00Z","v":21662,"vw":6.112949},{"c":6.08,"h":6.105,"l":6.075,"n":305,"o":6.105,"t":"2026-10-22T19:30:00Z","v":61006,"vw":6.085451},{"c":6.07,"h":6.085,"l":6.065,"n":289,"o":6.08,"t":"2026-10-22T19:35:00Z","v":30569,"vw":6.071655},{"c":6.0667,"h":6.075,"l":6.06,"n":234,"o":6.065,"t":"2026-10-22T19:40:00Z","v":60872,"vw":6.06901},{"c":6.045,"h":6.07,"l":6.045,"n":282,"o":6.065,"t":"2026-10-22T19:45:00Z","v":84058,"vw":6.058148},{"c":6.01,"h":6.055,"l":6.01,"n":399,"o":6.045,"t":"2026-10-22T19:50:00Z","v":71971,"vw":6.038721},{"c":6.01,"h":6.02,"l":5.98,"n":1347,"o":6.015,"t":"2026-10-22T19:55:00Z","v":278665,"vw":5.999548},{"c":6.02,"h":6.02,"l":6.02,"n":26,"o":6.02,"t":"2026-10-22T20:00:00Z","v":434062,"vw":6.02}],"history":[{"c":6.37,"h":6.51,"l":6.29,"n":9955,"o":6.48,"t":"2024-10-21T04:00:00Z","v":1175098,"vw":6.377797},{"c":6.29,"h":6.435,"l":6.29,"n":11129,"o":6.39,"t":"2024-10-22T04:00:00Z","v":1297016,"vw":6.337997},{"c":6.29,"h":6.325,"l":6.18,"n":13691,"o":6.25,"t":"2024-10-23T04:00:00Z","v":1701986,"vw":6.25364},{"c":6,"h":6.25,"l":5.78,"n":20377,"o":6.06,"t":"2024-10-24T04:00:00Z","v":3543036,"vw":5.959758},{"c":5.97,"h":6.285,"l":5.945,"n":15320,"o":6.1,"t":"2024-10-25T04:00:00Z","v":2001168,"vw":6.041499},{"c":5.76,"h":5.9,"l":5.685,"n":14515,"o":5.77,"t":"2024-10-28T04:00:00Z","v":2117049,"vw":5.76959},{"c":5.79,"h":5.85,"l":5.725,"n":11737,"o":5.75,"t":"2024-10-29T04:00:00Z","v":1318803,"vw":5.778282},{"c":5.74,"h":5.945,"l":5.74,"n":10108,"o":5.82,"t":"2024-10-30T04:00:00Z","v":1307988,"vw":5.801322},{"c":5.68,"h":5.805,"l":5.63,"n":10296,"o":5.78,"t":"2024-10-31T04:00:00Z","v":1159464,"vw":5.698949},{"c":5.64,"h":5.805,"l":5.63,"n":11763,"o":5.75,"t":"2024-11-01T04:00:00Z","v":1515992,"vw":5.686707},{"c":5.68,"h":5.78,"l":5.65,"n":10330,"o":5.67,"t":"2024-11-04T05:00:00Z","v":1292313,"vw":5.705071},{"c":5.88,"h":5.905,"l":5.695,"n":8773,"o":5.72,"t":"2024-11-05T05:00:00Z","v":1636172,"vw":5.853563},{"c":6.46,"h":6.5,"l":6.11,"n":17266,"o":6.21,"t":"2024-11-06T05:00:00Z","v":2189219,"vw":6.372713},{"c":6.19,"h":6.42,"l":6.18,"n":13108,"o":6.42,"t":"2024-11-07T05:00:00Z","v":1617851,"vw":6.2526},{"c":6.01,"h":6.185,"l":5.985,"n":11409,"o":6.14,"t":"2024-11-08T05:00:00Z","v":1698173,"vw":6.06644},{"c":6.16,"h":6.19,"l":5.93,"n":12871,"o":6,"t":"2024-11-11T05:00:00Z","v":1442963,"vw":6.136525},{"c":6,"h":6.265,"l":5.99,"n":9680,"o":6.15,"t":"2024-11-12T05:00:00Z","v":1088356,"vw":6.06315},{"c":5.9,"h":6.06,"l":5.855,"n":12992,"o":6.04,"t":"2024-11-13T05:00:00Z","v":1455093,"vw":5.931904},{"c":5.91,"h":6.035,"l":5.825,"n":9453,"o":5.94,"t":"2024-11-14T05:00:00Z","v":1299280,"vw":5.884324},{"c":5.73,"h":6,"l":5.7,"n":8536,"o":5.97,"t":"2024-11-15T05:00:00Z","v":1034176,"vw":5.798198},{"c":5.86,"h":5.94,"l":5.78,"n":9907,"o":5.82,"t":"2024-11-18T05:00:00Z","v":1186064,"vw":5.872687},{"c":5.84,"h":5.915,"l":5.74,"n":8299,"o":5.74,"t":"2024-11-19T05:00:00Z","v":1000351,"vw":5.841132},{"c":5.97,"h":5.9899,"l":5.825,"n":9883,"o":5.83,"t":"2024-11-20T05:00:00Z","v":1109743,"vw":5.920794},{"c":6.15,"h":6.25,"l":5.99,"n":10314,"o":6.03,"t":"2024-11-21T05:00:00Z","v":1122551,"vw":6.179993},{"c":6.43,"h":6.44,"l":6.16,"n":11528,"o":6.16,"t":"2024-11-22T05:00:00Z","v":1589558,"vw":6.377711},{"c":6.36,"h":6.56,"l":6.32,"n":13197,"o":6.48,"t":"2024-11-25T05:00:00Z","v":1501104,"vw":6.38224},{"c":6.34,"h":6.425,"l":6.24,"n":9333,"o":6.4,"t":"2024-11-26T05:00:00Z","v":1112788,"vw":6.326234},{"c":6.42,"h":6.52,"l":6.345,"n":7451,"o":6.39,"t":"2024-11-27T05:00:00Z","v":927116,"vw":6.417121},{"c":6.44,"h":6.505,"l":6.36,"n":3926,"o":6.49,"t":"2024-11-29T05:00:00Z","v":600153,"vw":6.421583},{"c":6.43,"h":6.48,"l":6.3,"n":15299,"o":6.42,"t":"2024-12-02T05:00:00Z","v":1866508,"vw":6.412038},{"c":6.43,"h":6.56,"l":6.3,"n":8044,"o":6.52,"t":"2024-12-03T05:00:00Z","v":943585,"vw":6.416386},{"c":6.35,"h":6.49,"l":6.2,"n":10307,"o":6.41,"t":"2024-12-04T05:00:00Z","v":1281917,"vw":6.310998},{"c":6.38,"h":6.505,"l":6.35,"n":7375,"o":6.38,"t":"2024-12-05T05:00:00Z","v":742120,"vw":6.390185},{"c":5.84,"h":6.36,"l":5.81,"n":11648,"o":6.36,"t":"2024-12-06T05:00:00Z","v":1714997,"vw":5.918495},{"c":5.84,"h":5.95,"l":5.75,"n":12158,"o":5.93,"t":"2024-12-09T05:00:00Z","v":1609523,"vw":5.84769},{"c":6.13,"h":6.345,"l":5.81,"n":14917,"o":5.87,"t":"2024-12-10T05:00:00Z","v":1778449,"vw":6.196776},{"c":6.3,"h":6.375,"l":6.04,"n":12654,"o":6.18,"t":"2024-12-11T05:00:00Z","v":1668569,"vw":6.259724},{"c":6.16,"h":6.38,"l":6.095,"n":10181,"o":6.29,"t":"2024-12-12T05:00:00Z","v":1276780,"vw":6.168138},{"c":6.1,"h":6.17,"l":6.035,"n":9058,"o":6.17,"t":"2024-12-13T05:00:00Z","v":1805213,"vw":6.09465},{"c":5.98,"h":6.06,"l":5.9,"n":9962,"o":6.03,"t":"2024-12-16T05:00:00Z","v":1459163,"vw":5.962432},{"c":5.93,"h":5.97,"l":5.83,"n":12256,"o":5.87,"t":"2024-12-17T05:00:00Z","v":1403926,"vw":5.911363},{"c":5.73,"h":6.02,"l":5.655,"n":12974,"o":5.96,"t":"2024-12-18T05:00:00Z","v":1529954,"vw":5.833312},{"c":5.65,"h":5.87,"l":5.605,"n":13821,"o":5.87,"t":"2024-12-19T05:00:00Z","v":1664123,"vw":5.670108},{"c":5.63,"h":5.73,"l":5.54,"n":16983,"o":5.55,"t":"2024-12-20T05:00:00Z","v":7968798,"vw":5.638076},{"c":5.71,"h":5.785,"l":5.6,"n":12161,"o":5.65,"t":"2024-12-23T05:00:00Z","v":1373125,"vw":5.719516},{"c":5.73,"h":5.765,"l":5.605,"n":3564,"o":5.73,"t":"2024-12-24T05:00:00Z","v":394713,"vw":5.719751},{"c":5.78,"h":5.8,"l":5.5955,"n":8881,"o":5.73,"t":"2024-12-26T05:00:00Z","v":1186958,"vw":5.743969},{"c":5.78,"h":5.86,"l":5.72,"n":8124,"o":5.8,"t":"2024-12-27T05:00:00Z","v":840806,"vw":5.781989},{"c":5.85,"h":5.92,"l":5.69,"n":11510,"o":5.77,"t":"2024-12-30T05:00:00Z","v":1194152,"vw":5.844238},{"c":5.94,"h":6.02,"l":5.85,"n":8690,"o":5.85,"t":"2024-12-31T05:00:00Z","v":880672,"vw":5.956953},{"c":6.13,"h":6.24,"l":6.05,"n":11496,"o":6.07,"t":"2025-01-02T05:00:00Z","v":901450,"vw":6.151646},{"c":6.17,"h":6.18,"l":6.05,"n":10323,"o":6.16,"t":"2025-01-03T05:00:00Z","v":1666070,"vw":6.143281},{"c":6.14,"h":6.29,"l":6.11,"n":9664,"o":6.22,"t":"2025-01-06T05:00:00Z","v":1470998,"vw":6.172176},{"c":6.23,"h":6.27,"l":6.1,"n":13620,"o":6.16,"t":"2025-01-07T05:00:00Z","v":1252768,"vw":6.21488},{"c":6.17,"h":6.25,"l":6.13,"n":9616,"o":6.13,"t":"2025-01-08T05:00:00Z","v":1168811,"vw":6.183673},{"c":6.35,"h":6.43,"l":6.195,"n":13914,"o":6.29,"t":"2025-01-10T05:00:00Z","v":1713417,"vw":6.322066},{"c":6.41,"h":6.51,"l":6.34,"n":11366,"o":6.39,"t":"2025-01-13T05:00:00Z","v":1109315,"vw":6.416939},{"c":6.59,"h":6.62,"l":6.34,"n":11024,"o":6.34,"t":"2025-01-14T05:00:00Z","v":1398766,"vw":6.544683},{"c":6.88,"h":6.92,"l":6.59,"n":11548,"o":6.63,"t":"2025-01-15T05:00:00Z","v":1362098,"vw":6.815629},{"c":6.96,"h":6.99,"l":6.72,"n":13543,"o":6.8,"t":"2025-01-16T05:00:00Z","v":1563069,"vw":6.920156},{"c":7.01,"h":7.17,"l":7,"n":14147,"o":7.01,"t":"2025-01-17T05:00:00Z","v":2031783,"vw":7.072067},{"c":6.97,"h":7.09,"l":6.86,"n":12072,"o":7.06,"t":"2025-01-21T05:00:00Z","v":1382038,"vw":6.997915},{"c":6.7,"h":6.92,"l":6.64,"n":13404,"o":6.92,"t":"2025-01-22T05:00:00Z","v":1854292,"vw":6.723946},{"c":6.86,"h":6.97,"l":6.58,"n":16016,"o":6.76,"t":"2025-01-23T05:00:00Z","v":2189344,"vw":6.841038},{"c":6.77,"h":6.94,"l":6.675,"n":10267,"o":6.87,"t":"2025-01-24T05:00:00Z","v":1298608,"vw":6.757793},{"c":6.57,"h":6.77,"l":6.5,"n":12245,"o":6.74,"t":"2025-01-27T05:00:00Z","v":1391065,"vw":6.581527},{"c":6.44,"h":6.745,"l":6.4,"n":14954,"o":6.6,"t":"2025-01-28T05:00:00Z","v":1785961,"vw":6.482352},{"c":6.42,"h":6.535,"l":6.29,"n":15546,"o":6.4,"t":"2025-01-29T05:00:00Z","v":2129846,"vw":6.395339},{"c":6.17,"h":7.04,"l":5.97,"n":24803,"o":6.72,"t":"2025-01-30T05:00:00Z","v":3342835,"vw":6.202143},{"c":6.13,"h":6.3303,"l":6.085,"n":17076,"o":6.3,"t":"2025-01-31T05:00:00Z","v":2216936,"vw":6.182351},{"c":6.26,"h":6.37,"l":6.02,"n":18762,"o":6.05,"t":"2025-02-03T05:00:00Z","v":2384266,"vw":6.270593},{"c":6.39,"h":6.4539,"l":6.21,"n":10780,"o":6.23,"t":"2025-02-04T05:00:00Z","v":1135766,"vw":6.383199},{"c":6.22,"h":6.446,"l":6.21,"n":11422,"o":6.43,"t":"2025-02-05T05:00:00Z","v":1456034,"vw":6.252825},{"c":5.96,"h":6.29,"l":5.95,"n":12366,"o":6.23,"t":"2025-02-06T05:00:00Z","v":1342327,"vw":6.020317},{"c":5.81,"h":6.03,"l":5.79,"n":11415,"o":5.97,"t":"2025-02-07T05:00:00Z","v":1247742,"vw":5.874387},{"c":5.97,"h":6.03,"l":5.82,"n":9382,"o":5.84,"t":"2025-02-10T05:00:00Z","v":839763,"vw":5.958715},{"c":6.11,"h":6.21,"l":5.95,"n":9128,"o":6,"t":"2025-02-11T05:00:00Z","v":905626,"vw":6.120428},{"c":6.03,"h":6.1,"l":5.96,"n":11946,"o":6,"t":"2025-02-12T05:00:00Z","v":1492327,"vw":6.045409},{"c":6.07,"h":6.1,"l":5.93,"n":8357,"o":6.03,"t":"2025-02-13T05:00:00Z","v":750013,"vw":6.033033},{"c":6.12,"h":6.19,"l":6.065,"n":6332,"o":6.12,"t":"2025-02-14T05:00:00Z","v":532560,"vw":6.127529},{"c":6.28,"h":6.38,"l":6.13,"n":9421,"o":6.14,"t":"2025-02-18T05:00:00Z","v":1102524,"vw":6.297327},{"c":6.08,"h":6.3,"l":6.07,"n":8097,"o":6.25,"t":"2025-02-19T05:00:00Z","v":873098,"vw":6.127691},{"c":6.1,"h":6.13,"l":6.0149,"n":9294,"o":6.06,"t":"2025-02-20T05:00:00Z","v":939852,"vw":6.090536},{"c":5.91,"h":6.18,"l":5.89,"n":11576,"o":6.13,"t":"2025-02-21T05:00:00Z","v":1726863,"vw":5.974104},{"c":5.91,"h":6.045,"l":5.91,"n":12503,"o":5.94,"t":"2025-02-24T05:00:00Z","v":1493268,"vw":5.967982},{"c":5.67,"h":5.93,"l":5.6,"n":15412,"o":5.88,"t":"2025-02-25T05:00:00Z","v":1716062,"vw":5.703703},{"c":5.53,"h":5.685,"l":5.505,"n":16409,"o":5.67,"t":"2025-02-26T05:00:00Z","v":1810551,"vw":5.57112},{"c":5.58,"h":5.655,"l":5.475,"n":12844,"o":5.55,"t":"2025-02-27T05:00:00Z","v":1383243,"vw":5.58619},{"c":5.58,"h":5.595,"l":5.41,"n":13543,"o":5.53,"t":"2025-02-28T05:00:00Z","v":1877715,"vw":5.538126},{"c":5.28,"h":5.615,"l":5.23,"n":14624,"o":5.59,"t":"2025-03-03T05:00:00Z","v":1840569,"vw":5.362055},{"c":5.29,"h":5.4,"l":5.055,"n":18379,"o":5.2,"t":"2025-03-04T05:00:00Z","v":2310677,"vw":5.25214},{"c":5.18,"h":5.201,"l":5.035,"n":14241,"o":5.18,"t":"2025-03-05T05:00:00Z","v":1915123,"vw":5.144432},{"c":5.24,"h":5.25,"l":5.05,"n":13053,"o":5.13,"t":"2025-03-06T05:00:00Z","v":1652340,"vw":5.175181},{"c":5.41,"h":5.515,"l":5.24,"n":14039,"o":5.25,"t":"2025-03-07T05:00:00Z","v":1933173,"vw":5.41123},{"c":5.4,"h":5.53,"l":5.29,"n":14613,"o":5.38,"t":"2025-03-10T04:00:00Z","v":1896583,"vw":5.431197},{"c":5.29,"h":5.585,"l":5.26,"n":13902,"o":5.43,"t":"2025-03-11T04:00:00Z","v":1682605,"vw":5.345803},{"c":5.3,"h":5.41,"l":5.16,"n":14154,"o":5.3,"t":"2025-03-12T04:00:00Z","v":1394487,"vw":5.303142},{"c":5.23,"h":5.47,"l":5.17,"n":13889,"o":5.3,"t":"2025-03-13T04:00:00Z","v":1392446,"vw":5.24936},{"c":5.34,"h":5.395,"l":5.25,"n":11822,"o":5.27,"t":"2025-03-14T04:00:00Z","v":1207297,"vw":5.339442},{"c":5.36,"h":5.465,"l":5.24,"n":13648,"o":5.34,"t":"2025-03-17T04:00:00Z","v":1649648,"vw":5.351711},{"c":5.37,"h":5.45,"l":5.27,"n":11637,"o":5.4,"t":"2025-03-18T04:00:00Z","v":1304952,"vw":5.362449},{"c":5.53,"h":5.57,"l":5.35,"n":15237,"o":5.35,"t":"2025-03-19T04:00:00Z","v":2365688,"vw":5.485033},{"c":5.48,"h":5.605,"l":5.42,"n":11526,"o":5.48,"t":"2025-03-20T04:00:00Z","v":1353721,"vw":5.503156},{"c":5.48,"h":5.565,"l":5.34,"n":24187,"o":5.45,"t":"2025-03-21T04:00:00Z","v":8759812,"vw":5.463701},{"c":5.55,"h":5.61,"l":5.47,"n":13595,"o":5.53,"t":"2025-03-24T04:00:00Z","v":1591573,"vw":5.547791},{"c":5.59,"h":5.73,"l":5.56,"n":12210,"o":5.56,"t":"2025-03-25T04:00:00Z","v":1572938,"vw":5.637658},{"c":5.56,"h":5.7544,"l":5.56,"n":9197,"o":5.68,"t":"2025-03-26T04:00:00Z","v":968488,"vw":5.615349},{"c":5.62,"h":5.645,"l":5.52,"n":9176,"o":5.57,"t":"2025-03-27T04:00:00Z","v":1071011,"vw":5.603122},{"c":5.46,"h":5.64,"l":5.38,"n":9623,"o":5.61,"t":"2025-03-28T04:00:00Z","v":1083415,"vw":5.468692},{"c":5.5,"h":5.51,"l":5.39,"n":7905,"o":5.43,"t":"2025-03-31T04:00:00Z","v":1322080,"vw":5.47978},{"c":5.58,"h":5.61,"l":5.41,"n":9278,"o":5.47,"t":"2025-04-01T04:00:00Z","v":1248740,"vw":5.556358},{"c":5.72,"h":5.75,"l":5.51,"n":10536,"o":5.55,"t":"2025-04-02T04:00:00Z","v":1213831,"vw":5.688806},{"c":4.92,"h":5.372,"l":4.89,"n":12250,"o":5.32,"t":"2025-04-03T04:00:00Z","v":2084156,"vw":4.969837},{"c":4.32,"h":4.685,"l":4.245,"n":17516,"o":4.65,"t":"2025-04-04T04:00:00Z","v":2581232,"vw":4.344768},{"c":4.44,"h":4.7,"l":4.1,"n":17584,"o":4.19,"t":"2025-04-07T04:00:00Z","v":3053283,"vw":4.391146},{"c":4.3,"h":4.74,"l":4.21,"n":16580,"o":4.7,"t":"2025-04-08T04:00:00Z","v":2189058,"vw":4.401626},{"c":4.9,"h":4.97,"l":4.185,"n":18987,"o":4.21,"t":"2025-04-09T04:00:00Z","v":3131210,"vw":4.614371},{"c":4.66,"h":4.75,"l":4.4549,"n":15525,"o":4.72,"t":"2025-04-10T04:00:00Z","v":2496870,"vw":4.576261},{"c":4.84,"h":4.84,"l":4.565,"n":11673,"o":4.7,"t":"2025-04-11T04:00:00Z","v":2026591,"vw":4.76393},{"c":4.76,"h":4.96,"l":4.705,"n":12449,"o":4.93,"t":"2025-04-14T04:00:00Z","v":1680541,"vw":4.787155},{"c":4.79,"h":4.9,"l":4.78,"n":8570,"o":4.78,"t":"2025-04-15T04:00:00Z","v":1764178,"vw":4.816222},{"c":4.86,"h":4.975,"l":4.81,"n":10547,"o":4.85,"t":"2025-04-16T04:00:00Z","v":1875237,"vw":4.883207},{"c":5.03,"h":5.11,"l":4.9,"n":9985,"o":4.925,"t":"2025-04-17T04:00:00Z","v":1677074,"vw":5.045362},{"c":4.94,"h":4.97,"l":4.84,"n":9476,"o":4.96,"t":"2025-04-21T04:00:00Z","v":1516809,"vw":4.918006},{"c":5,"h":5.06,"l":4.8844,"n":12733,"o":4.99,"t":"2025-04-22T04:00:00Z","v":1916908,"vw":4.979579},{"c":4.93,"h":5.215,"l":4.92,"n":21036,"o":5.1,"t":"2025-04-23T04:00:00Z","v":2813724,"vw":5.004252},{"c":4.97,"h":5.42,"l":4.905,"n":16873,"o":5.42,"t":"2025-04-24T04:00:00Z","v":2387244,"vw":5.045875},{"c":5.06,"h":5.07,"l":4.79,"n":10525,"o":4.85,"t":"2025-04-25T04:00:00Z","v":1371078,"vw":4.976629},{"c":4.99,"h":5.09,"l":4.93,"n":8783,"o":5.03,"t":"2025-04-28T04:00:00Z","v":1102336,"vw":4.985896},{"c":4.98,"h":5.035,"l":4.89,"n":8860,"o":4.96,"t":"2025-04-29T04:00:00Z","v":1040399,"vw":4.971722},{"c":4.73,"h":4.9,"l":4.67,"n":10092,"o":4.9,"t":"2025-04-30T04:00:00Z","v":1531420,"vw":4.73354},{"c":4.86,"h":4.9555,"l":4.72,"n":10241,"o":4.72,"t":"2025-05-01T04:00:00Z","v":1438295,"vw":4.852872},{"c":5.02,"h":5.03,"l":4.87,"n":6701,"o":4.92,"t":"2025-05-02T04:00:00Z","v":933605,"vw":4.992795},{"c":4.84,"h":4.96,"l":4.84,"n":9081,"o":4.92,"t":"2025-05-05T04:00:00Z","v":914950,"vw":4.886538},{"c":4.76,"h":4.93,"l":4.7499,"n":9078,"o":4.89,"t":"2025-05-06T04:00:00Z","v":900832,"vw":4.79977},{"c":4.66,"h":4.8,"l":4.63,"n":9243,"o":4.8,"t":"2025-05-07T04:00:00Z","v":1148075,"vw":4.678124},{"c":4.76,"h":4.845,"l":4.69,"n":9191,"o":4.7,"t":"2025-05-08T04:00:00Z","v":930003,"vw":4.776399},{"c":4.77,"h":4.86,"l":4.755,"n":9653,"o":4.82,"t":"2025-05-09T04:00:00Z","v":834090,"vw":4.780622},{"c":4.96,"h":5.14,"l":4.935,"n":12035,"o":5,"t":"2025-05-12T04:00:00Z","v":1597808,"vw":4.989138},{"c":4.97,"h":5.05,"l":4.91,"n":8683,"o":5,"t":"2025-05-13T04:00:00Z","v":1132954,"vw":4.993334},{"c":4.95,"h":5,"l":4.87,"n":10014,"o":4.9,"t":"2025-05-14T04:00:00Z","v":1061279,"vw":4.961412},{"c":4.84,"h":4.9,"l":4.74,"n":7369,"o":4.89,"t":"2025-05-15T04:00:00Z","v":821310,"vw":4.820288},{"c":4.81,"h":4.87,"l":4.74,"n":7117,"o":4.85,"t":"2025-05-16T04:00:00Z","v":792253,"vw":4.804188},{"c":4.75,"h":4.775,"l":4.66,"n":6047,"o":4.76,"t":"2025-05-19T04:00:00Z","v":802762,"vw":4.730626},{"c":4.66,"h":4.74,"l":4.66,"n":5917,"o":4.72,"t":"2025-05-20T04:00:00Z","v":1304973,"vw":4.690892},{"c":4.54,"h":4.65,"l":4.52,"n":7127,"o":4.65,"t":"2025-05-21T04:00:00Z","v":996979,"vw":4.567191},{"c":4.53,"h":4.565,"l":4.395,"n":7537,"o":4.48,"t":"2025-05-22T04:00:00Z","v":1049727,"vw":4.500041},{"c":4.52,"h":4.525,"l":4.44,"n":6942,"o":4.44,"t":"2025-05-23T04:00:00Z","v":918808,"vw":4.499686},{"c":4.56,"h":4.586,"l":4.47,"n":7977,"o":4.58,"t":"2025-05-27T04:00:00Z","v":1068873,"vw":4.548639},{"c":4.49,"h":4.615,"l":4.485,"n":9939,"o":4.61,"t":"2025-05-28T04:00:00Z","v":1157913,"vw":4.520522},{"c":4.55,"h":4.58,"l":4.485,"n":7238,"o":4.53,"t":"2025-05-29T04:00:00Z","v":1124268,"vw":4.532782},{"c":4.44,"h":4.53,"l":4.435,"n":7396,"o":4.53,"t":"2025-05-30T04:00:00Z","v":1171444,"vw":4.46683},{"c":4.5,"h":4.6,"l":4.425,"n":7700,"o":4.55,"t":"2025-06-02T04:00:00Z","v":1060175,"vw":4.514483},{"c":4.73,"h":4.7799,"l":4.4,"n":8349,"o":4.51,"t":"2025-06-03T04:00:00Z","v":1062527,"vw":4.694616},{"c":4.59,"h":4.77,"l":4.55,"n":9733,"o":4.73,"t":"2025-06-04T04:00:00Z","v":1421176,"vw":4.618686},{"c":4.57,"h":4.64,"l":4.5482,"n":7172,"o":4.64,"t":"2025-06-05T04:00:00Z","v":1072827,"vw":4.59768},{"c":4.64,"h":4.74,"l":4.635,"n":6491,"o":4.7,"t":"2025-06-06T04:00:00Z","v":1318783,"vw":4.66445},{"c":4.76,"h":4.84,"l":4.62,"n":8548,"o":4.67,"t":"2025-06-09T04:00:00Z","v":1284164,"vw":4.782492},{"c":4.95,"h":5.06,"l":4.8,"n":8037,"o":4.82,"t":"2025-06-10T04:00:00Z","v":1536848,"vw":4.971698},{"c":4.95,"h":5.01,"l":4.845,"n":12738,"o":5,"t":"2025-06-11T04:00:00Z","v":3077614,"vw":4.937143},{"c":4.87,"h":4.91,"l":4.8,"n":7152,"o":4.88,"t":"2025-06-12T04:00:00Z","v":1149935,"vw":4.867618},{"c":5.07,"h":5.1,"l":4.915,"n":11682,"o":5.05,"t":"2025-06-13T04:00:00Z","v":1900787,"vw":5.040095},{"c":5.06,"h":5.105,"l":4.935,"n":10665,"o":5.04,"t":"2025-06-16T04:00:00Z","v":1566517,"vw":5.039315},{"c":5.2,"h":5.3,"l":5.06,"n":13370,"o":5.11,"t":"2025-06-17T04:00:00Z","v":1861141,"vw":5.229209},{"c":5.2,"h":5.3,"l":5.17,"n":10128,"o":5.2,"t":"2025-06-18T04:00:00Z","v":1857792,"vw":5.237056},{"c":5.14,"h":5.27,"l":5.13,"n":11073,"o":5.23,"t":"2025-06-20T04:00:00Z","v":2901401,"vw":5.166719},{"c":4.79,"h":5.17,"l":4.75,"n":11740,"o":5.17,"t":"2025-06-23T04:00:00Z","v":1997224,"vw":4.918776},{"c":4.75,"h":4.89,"l":4.69,"n":8765,"o":4.73,"t":"2025-06-24T04:00:00Z","v":1717041,"vw":4.783078},{"c":4.66,"h":4.755,"l":4.57,"n":8827,"o":4.73,"t":"2025-06-25T04:00:00Z","v":1871534,"vw":4.641231},{"c":4.72,"h":4.73,"l":4.64,"n":8335,"o":4.69,"t":"2025-06-26T04:00:00Z","v":1278392,"vw":4.705436},{"c":4.75,"h":4.84,"l":4.71,"n":8499,"o":4.77,"t":"2025-06-27T04:00:00Z","v":2370843,"vw":4.771106},{"c":4.73,"h":4.78,"l":4.695,"n":7659,"o":4.74,"t":"2025-06-30T04:00:00Z","v":1381112,"vw":4.736669},{"c":4.95,"h":5.05,"l":4.655,"n":10638,"o":4.72,"t":"2025-07-01T04:00:00Z","v":2345657,"vw":4.910877},{"c":5.15,"h":5.16,"l":4.9,"n":10404,"o":5.01,"t":"2025-07-02T04:00:00Z","v":1637832,"vw":5.076581},{"c":5.18,"h":5.215,"l":5.07,"n":6021,"o":5.11,"t":"2025-07-03T04:00:00Z","v":1789433,"vw":5.139981},{"c":5.13,"h":5.245,"l":5.025,"n":12735,"o":5.12,"t":"2025-07-07T04:00:00Z","v":2212886,"vw":5.114883},{"c":5.39,"h":5.47,"l":5.11,"n":12925,"o":5.13,"t":"2025-07-08T04:00:00Z","v":2504457,"vw":5.3587},{"c":5.22,"h":5.41,"l":5.205,"n":9100,"o":5.37,"t":"2025-07-09T04:00:00Z","v":1709481,"vw":5.265297},{"c":5.2,"h":5.255,"l":5.045,"n":8401,"o":5.16,"t":"2025-07-10T04:00:00Z","v":1719396,"vw":5.177437},{"c":5.15,"h":5.26,"l":5.11,"n":6673,"o":5.17,"t":"2025-07-11T04:00:00Z","v":1089021,"vw":5.175189},{"c":4.98,"h":5.09,"l":4.94,"n":10231,"o":5.08,"t":"2025-07-14T04:00:00Z","v":1789896,"vw":4.983693},{"c":4.72,"h":4.935,"l":4.72,"n":19453,"o":4.87,"t":"2025-07-15T04:00:00Z","v":4184987,"vw":4.807625},{"c":4.65,"h":4.74,"l":4.61,"n":13621,"o":4.68,"t":"2025-07-16T04:00:00Z","v":2415714,"vw":4.663547},{"c":4.74,"h":4.775,"l":4.59,"n":9993,"o":4.61,"t":"2025-07-17T04:00:00Z","v":1704108,"vw":4.727961},{"c":4.77,"h":4.85,"l":4.68,"n":10994,"o":4.81,"t":"2025-07-18T04:00:00Z","v":2028414,"vw":4.757453},{"c":4.67,"h":4.85,"l":4.66,"n":6640,"o":4.81,"t":"2025-07-21T04:00:00Z","v":980310,"vw":4.713657},{"c":4.77,"h":4.82,"l":4.645,"n":10870,"o":4.65,"t":"2025-07-22T04:00:00Z","v":1299639,"vw":4.774042},{"c":5,"h":5.055,"l":4.805,"n":12299,"o":4.84,"t":"2025-07-23T04:00:00Z","v":2085859,"vw":5.003943},{"c":4.81,"h":4.82,"l":4.385,"n":19969,"o":4.61,"t":"2025-07-24T04:00:00Z","v":4109398,"vw":4.708534},{"c":4.8,"h":4.87,"l":4.79,"n":16381,"o":4.8,"t":"2025-07-25T04:00:00Z","v":1721711,"vw":4.816286},{"c":4.95,"h":5,"l":4.845,"n":15117,"o":4.87,"t":"2025-07-28T04:00:00Z","v":2272806,"vw":4.946095},{"c":4.92,"h":4.98,"l":4.835,"n":12084,"o":4.94,"t":"2025-07-29T04:00:00Z","v":1673368,"vw":4.908667},{"c":4.77,"h":4.88,"l":4.72,"n":12872,"o":4.86,"t":"2025-07-30T04:00:00Z","v":2285178,"vw":4.803216},{"c":4.65,"h":4.805,"l":4.61,"n":12584,"o":4.72,"t":"2025-07-31T04:00:00Z","v":1816620,"vw":4.667656},{"c":4.47,"h":4.6,"l":4.41,"n":13261,"o":4.6,"t":"2025-08-01T04:00:00Z","v":2241933,"vw":4.478894},{"c":4.44,"h":4.51,"l":4.41,"n":13138,"o":4.44,"t":"2025-08-04T04:00:00Z","v":2017207,"vw":4.461043},{"c":4.58,"h":4.605,"l":4.45,"n":11242,"o":4.5,"t":"2025-08-05T04:00:00Z","v":1501293,"vw":4.555567},{"c":4.52,"h":4.71,"l":4.51,"n":13654,"o":4.62,"t":"2025-08-06T04:00:00Z","v":3360166,"vw":4.563207},{"c":4.48,"h":4.66,"l":4.48,"n":10586,"o":4.59,"t":"2025-08-07T04:00:00Z","v":1969764,"vw":4.522522},{"c":4.58,"h":4.6094,"l":4.48,"n":8714,"o":4.54,"t":"2025-08-08T04:00:00Z","v":1644827,"vw":4.558031},{"c":4.48,"h":4.61,"l":4.45,"n":10109,"o":4.6,"t":"2025-08-11T04:00:00Z","v":1487149,"vw":4.487773},{"c":4.58,"h":4.67,"l":4.485,"n":8512,"o":4.52,"t":"2025-08-12T04:00:00Z","v":2710745,"vw":4.594842},{"c":4.61,"h":4.62,"l":4.505,"n":9779,"o":4.56,"t":"2025-08-13T04:00:00Z","v":2747543,"vw":4.58703},{"c":4.43,"h":4.54,"l":4.35,"n":8595,"o":4.53,"t":"2025-08-14T04:00:00Z","v":1581632,"vw":4.420083},{"c":4.38,"h":4.46,"l":4.37,"n":9110,"o":4.42,"t":"2025-08-15T04:00:00Z","v":2049745,"vw":4.396161},{"c":4.43,"h":4.5,"l":4.32,"n":10062,"o":4.35,"t":"2025-08-18T04:00:00Z","v":1383358,"vw":4.443228},{"c":4.38,"h":4.485,"l":4.345,"n":7601,"o":4.44,"t":"2025-08-19T04:00:00Z","v":1268818,"vw":4.40105},{"c":4.38,"h":4.44,"l":4.35,"n":6443,"o":4.4,"t":"2025-08-20T04:00:00Z","v":1440880,"vw":4.387342},{"c":4.46,"h":4.49,"l":4.34,"n":5811,"o":4.35,"t":"2025-08-21T04:00:00Z","v":1046042,"vw":4.441306},{"c":4.76,"h":4.79,"l":4.46,"n":8105,"o":4.46,"t":"2025-08-22T04:00:00Z","v":1563311,"vw":4.727666},{"c":4.74,"h":4.79,"l":4.69,"n":7322,"o":4.74,"t":"2025-08-25T04:00:00Z","v":940390,"vw":4.744696},{"c":4.66,"h":4.7753,"l":4.645,"n":9900,"o":4.7,"t":"2025-08-26T04:00:00Z","v":1754242,"vw":4.677305},{"c":4.68,"h":4.79,"l":4.63,"n":7605,"o":4.65,"t":"2025-08-27T04:00:00Z","v":1074008,"vw":4.69749},{"c":4.73,"h":4.755,"l":4.635,"n":8901,"o":4.71,"t":"2025-08-28T04:00:00Z","v":916832,"vw":4.70834},{"c":4.77,"h":4.8101,"l":4.725,"n":5865,"o":4.74,"t":"2025-08-29T04:00:00Z","v":797247,"vw":4.774398},{"c":4.78,"h":4.815,"l":4.69,"n":8055,"o":4.75,"t":"2025-09-02T04:00:00Z","v":733802,"vw":4.767707},{"c":4.62,"h":4.81,"l":4.58,"n":6762,"o":4.74,"t":"2025-09-03T04:00:00Z","v":1076641,"vw":4.650612},{"c":4.8,"h":4.8,"l":4.57,"n":7430,"o":4.66,"t":"2025-09-04T04:00:00Z","v":1202160,"vw":4.753737},{"c":4.73,"h":4.83,"l":4.69,"n":9036,"o":4.7,"t":"2025-09-05T04:00:00Z","v":2204428,"vw":4.730992},{"c":4.71,"h":4.76,"l":4.61,"n":10388,"o":4.74,"t":"2025-09-08T04:00:00Z","v":1455300,"vw":4.678968},{"c":4.59,"h":4.81,"l":4.59,"n":7892,"o":4.73,"t":"2025-09-09T04:00:00Z","v":1415381,"vw":4.665825},{"c":4.64,"h":4.7,"l":4.54,"n":11385,"o":4.59,"t":"2025-09-10T04:00:00Z","v":1712232,"vw":4.609128},{"c":4.65,"h":4.7,"l":4.57,"n":13410,"o":4.6,"t":"2025-09-11T04:00:00Z","v":2276731,"vw":4.653822},{"c":4.47,"h":4.71,"l":4.46,"n":7586,"o":4.67,"t":"2025-09-12T04:00:00Z","v":1138301,"vw":4.539414},{"c":4.48,"h":4.575,"l":4.47,"n":8826,"o":4.52,"t":"2025-09-15T04:00:00Z","v":1092072,"vw":4.519854},{"c":4.6,"h":4.61,"l":4.46,"n":6976,"o":4.46,"t":"2025-09-16T04:00:00Z","v":1071063,"vw":4.562283},{"c":4.56,"h":4.705,"l":4.51,"n":7663,"o":4.56,"t":"2025-09-17T04:00:00Z","v":1051570,"vw":4.599571},{"c":4.61,"h":4.63,"l":4.485,"n":8430,"o":4.6,"t":"2025-09-18T04:00:00Z","v":1425697,"vw":4.572304},{"c":4.51,"h":4.6,"l":4.5,"n":9206,"o":4.6,"t":"2025-09-19T04:00:00Z","v":3271119,"vw":4.524943},{"c":4.53,"h":4.575,"l":4.41,"n":8007,"o":4.46,"t":"2025-09-22T04:00:00Z","v":1477505,"vw":4.494375},{"c":4.69,"h":4.87,"l":4.56,"n":10147,"o":4.58,"t":"2025-09-23T04:00:00Z","v":1412759,"vw":4.752334},{"c":4.75,"h":4.83,"l":4.71,"n":7762,"o":4.71,"t":"2025-09-24T04:00:00Z","v":1250195,"vw":4.768642},{"c":4.79,"h":4.79,"l":4.69,"n":7859,"o":4.72,"t":"2025-09-25T04:00:00Z","v":1110500,"vw":4.751449},{"c":4.87,"h":4.96,"l":4.8,"n":6414,"o":4.8,"t":"2025-09-26T04:00:00Z","v":743151,"vw":4.882377},{"c":4.84,"h":4.85,"l":4.705,"n":8479,"o":4.81,"t":"2025-09-29T04:00:00Z","v":1444583,"vw":4.795569},{"c":4.76,"h":4.81,"l":4.64,"n":7272,"o":4.8,"t":"2025-09-30T04:00:00Z","v":1201328,"vw":4.717012},{"c":4.78,"h":4.835,"l":4.7,"n":7156,"o":4.7,"t":"2025-10-01T04:00:00Z","v":1281471,"vw":4.780075},{"c":4.66,"h":4.81,"l":4.635,"n":6940,"o":4.75,"t":"2025-10-02T04:00:00Z","v":1192043,"vw":4.686954},{"c":4.79,"h":4.85,"l":4.715,"n":7473,"o":4.72,"t":"2025-10-03T04:00:00Z","v":1362173,"vw":4.803031},{"c":4.79,"h":4.88,"l":4.755,"n":5980,"o":4.81,"t":"2025-10-06T04:00:00Z","v":774984,"vw":4.815254},{"c":4.75,"h":4.81,"l":4.69,"n":6482,"o":4.76,"t":"2025-10-07T04:00:00Z","v":1060008,"vw":4.74635},{"c":4.76,"h":4.8,"l":4.7,"n":6123,"o":4.77,"t":"2025-10-08T04:00:00Z","v":620793,"vw":4.751708},{"c":4.54,"h":4.8017,"l":4.54,"n":6734,"o":4.72,"t":"2025-10-09T04:00:00Z","v":965247,"vw":4.607338},{"c":4.23,"h":4.52,"l":4.215,"n":8114,"o":4.52,"t":"2025-10-10T04:00:00Z","v":1489078,"vw":4.327507},{"c":4.32,"h":4.35,"l":4.175,"n":8234,"o":4.3,"t":"2025-10-13T04:00:00Z","v":1186221,"vw":4.301281},{"c":4.32,"h":4.37,"l":4.18,"n":8808,"o":4.2,"t":"2025-10-14T04:00:00Z","v":1156909,"vw":4.321839},{"c":4.33,"h":4.45,"l":4.32,"n":7445,"o":4.37,"t":"2025-10-15T04:00:00Z","v":1978751,"vw":4.344902},{"c":4.33,"h":4.4,"l":4.215,"n":8940,"o":4.36,"t":"2025-10-16T04:00:00Z","v":1269767,"vw":4.272207},{"c":4.34,"h":4.4,"l":4.24,"n":8987,"o":4.31,"t":"2025-10-17T04:00:00Z","v":1470327,"vw":4.331958},{"c":4.48,"h":4.49,"l":4.36,"n":6696,"o":4.36,"t":"2025-10-20T04:00:00Z","v":1032374,"vw":4.450307},{"c":4.52,"h":4.58,"l":4.45,"n":8840,"o":4.46,"t":"2025-10-21T04:00:00Z","v":1268205,"vw":4.516693},{"c":4.55,"h":4.65,"l":4.465,"n":8014,"o":4.57,"t":"2025-10-22T04:00:00Z","v":1098847,"vw":4.552288},{"c":4.77,"h":4.79,"l":4.6,"n":11349,"o":4.6,"t":"2025-10-23T04:00:00Z","v":2188738,"vw":4.726438},{"c":4.77,"h":4.865,"l":4.76,"n":10875,"o":4.76,"t":"2025-10-24T04:00:00Z","v":1251038,"vw":4.81107},{"c":4.78,"h":4.895,"l":4.76,"n":9106,"o":4.76,"t":"2025-10-27T04:00:00Z","v":1382167,"vw":4.833523},{"c":4.81,"h":4.815,"l":4.735,"n":7908,"o":4.76,"t":"2025-10-28T04:00:00Z","v":1212766,"vw":4.785319},{"c":5,"h":5.045,"l":4.81,"n":12339,"o":4.82,"t":"2025-10-29T04:00:00Z","v":1959958,"vw":4.986297},{"c":5.59,"h":5.6,"l":5.1503,"n":19344,"o":5.33,"t":"2025-10-30T04:00:00Z","v":3122540,"vw":5.500051},{"c":5.2,"h":5.59,"l":5.165,"n":15178,"o":5.59,"t":"2025-10-31T04:00:00Z","v":2072291,"vw":5.235553},{"c":5.36,"h":5.495,"l":5.165,"n":12288,"o":5.24,"t":"2025-11-03T05:00:00Z","v":1434854,"vw":5.379525},{"c":5.42,"h":5.58,"l":5.26,"n":15449,"o":5.34,"t":"2025-11-04T05:00:00Z","v":2722859,"vw":5.472118},{"c":5.41,"h":5.49,"l":5.36,"n":9537,"o":5.39,"t":"2025-11-05T05:00:00Z","v":1654162,"vw":5.428907},{"c":5.43,"h":5.505,"l":5.36,"n":8711,"o":5.4,"t":"2025-11-06T05:00:00Z","v":1361808,"vw":5.431733},{"c":5.49,"h":5.5,"l":5.34,"n":10577,"o":5.47,"t":"2025-11-07T05:00:00Z","v":1435217,"vw":5.455833},{"c":5.48,"h":5.56,"l":5.345,"n":8808,"o":5.48,"t":"2025-11-10T05:00:00Z","v":1942664,"vw":5.480715},{"c":5.68,"h":5.73,"l":5.55,"n":9281,"o":5.56,"t":"2025-11-11T05:00:00Z","v":1429947,"vw":5.672836},{"c":5.5,"h":5.67,"l":5.46,"n":10832,"o":5.62,"t":"2025-11-12T05:00:00Z","v":2061779,"vw":5.517535},{"c":5.38,"h":5.57,"l":5.2943,"n":12217,"o":5.49,"t":"2025-11-13T05:00:00Z","v":2079296,"vw":5.404276},{"c":5.4,"h":5.415,"l":5.28,"n":9408,"o":5.39,"t":"2025-11-14T05:00:00Z","v":1445133,"vw":5.382912},{"c":5.24,"h":5.51,"l":5.2248,"n":9566,"o":5.42,"t":"2025-11-17T05:00:00Z","v":1526183,"vw":5.336175},{"c":5.31,"h":5.36,"l":5.17,"n":10260,"o":5.2,"t":"2025-11-18T05:00:00Z","v":1393530,"vw":5.269101},{"c":5.2,"h":5.28,"l":5.14,"n":9028,"o":5.18,"t":"2025-11-19T05:00:00Z","v":1652146,"vw":5.215217},{"c":5.06,"h":5.335,"l":5.025,"n":13452,"o":5.24,"t":"2025-11-20T05:00:00Z","v":2801685,"vw":5.155049},{"c":5.26,"h":5.28,"l":4.995,"n":11466,"o":5.09,"t":"2025-11-21T05:00:00Z","v":2051937,"vw":5.19928},{"c":5.22,"h":5.2633,"l":5.145,"n":8975,"o":5.21,"t":"2025-11-24T05:00:00Z","v":1571969,"vw":5.2132},{"c":5.26,"h":5.2999,"l":5.15,"n":11015,"o":5.2,"t":"2025-11-25T05:00:00Z","v":2324321,"vw":5.246706},{"c":5.29,"h":5.33,"l":5.22,"n":12070,"o":5.23,"t":"2025-11-26T05:00:00Z","v":2032132,"vw":5.285849},{"c":5.32,"h":5.36,"l":5.246,"n":4269,"o":5.28,"t":"2025-11-28T05:00:00Z","v":624412,"vw":5.323634},{"c":5.38,"h":5.49,"l":5.32,"n":10050,"o":5.34,"t":"2025-12-01T05:00:00Z","v":1359503,"vw":5.403009},{"c":5.4,"h":5.44,"l":5.25,"n":8043,"o":5.34,"t":"2025-12-02T05:00:00Z","v":1193334,"vw":5.374046},{"c":5.75,"h":5.75,"l":5.44,"n":8020,"o":5.46,"t":"2025-12-03T05:00:00Z","v":1332294,"vw":5.661295},{"c":5.79,"h":5.82,"l":5.67,"n":8649,"o":5.71,"t":"2025-12-04T05:00:00Z","v":1152631,"vw":5.767431},{"c":5.84,"h":5.905,"l":5.8001,"n":10451,"o":5.83,"t":"2025-12-05T05:00:00Z","v":1393996,"vw":5.85078},{"c":5.81,"h":5.885,"l":5.73,"n":11805,"o":5.79,"t":"2025-12-08T05:00:00Z","v":2070371,"vw":5.830931},{"c":5.86,"h":5.87,"l":5.74,"n":8869,"o":5.79,"t":"2025-12-09T05:00:00Z","v":1216168,"vw":5.824859},{"c":5.87,"h":5.94,"l":5.7845,"n":11596,"o":5.87,"t":"2025-12-10T05:00:00Z","v":1845767,"vw":5.856241},{"c":5.82,"h":5.955,"l":5.8,"n":12497,"o":5.8,"t":"2025-12-11T05:00:00Z","v":1889783,"vw":5.852993},{"c":5.68,"h":5.915,"l":5.645,"n":10884,"o":5.89,"t":"2025-12-12T05:00:00Z","v":1644970,"vw":5.704698},{"c":5.74,"h":5.755,"l":5.6,"n":9386,"o":5.69,"t":"2025-12-15T05:00:00Z","v":1638828,"vw":5.676962},{"c":5.49,"h":5.65,"l":5.3702,"n":13353,"o":5.65,"t":"2025-12-16T05:00:00Z","v":2541514,"vw":5.450557},{"c":5.66,"h":5.675,"l":5.53,"n":12834,"o":5.53,"t":"2025-12-17T05:00:00Z","v":2341766,"vw":5.601446},{"c":5.59,"h":5.675,"l":5.53,"n":12062,"o":5.63,"t":"2025-12-18T05:00:00Z","v":2325078,"vw":5.595354},{"c":5.55,"h":5.715,"l":5.53,"n":9402,"o":5.62,"t":"2025-12-19T05:00:00Z","v":4067775,"vw":5.575512},{"c":5.56,"h":5.76,"l":5.54,"n":8991,"o":5.62,"t":"2025-12-22T05:00:00Z","v":1396647,"vw":5.606304},{"c":5.45,"h":5.61,"l":5.36,"n":9964,"o":5.55,"t":"2025-12-23T05:00:00Z","v":2371569,"vw":5.443506},{"c":5.46,"h":5.49,"l":5.385,"n":5123,"o":5.48,"t":"2025-12-24T05:00:00Z","v":832620,"vw":5.453803},{"c":5.43,"h":5.46,"l":5.39,"n":5122,"o":5.43,"t":"2025-12-26T05:00:00Z","v":873644,"vw":5.421779},{"c":5.42,"h":5.485,"l":5.41,"n":6723,"o":5.45,"t":"2025-12-29T05:00:00Z","v":983282,"vw":5.436404},{"c":5.47,"h":5.535,"l":5.45,"n":8237,"o":5.45,"t":"2025-12-30T05:00:00Z","v":1335037,"vw":5.494072},{"c":5.44,"h":5.51,"l":5.41,"n":5815,"o":5.49,"t":"2025-12-31T05:00:00Z","v":1260098,"vw":5.442484},{"c":5.53,"h":5.61,"l":5.32,"n":12022,"o":5.45,"t":"2026-01-02T05:00:00Z","v":2109506,"vw":5.502911},{"c":5.78,"h":5.92,"l":5.49,"n":17918,"o":5.86,"t":"2026-01-05T05:00:00Z","v":3302480,"vw":5.740997},{"c":5.66,"h":5.82,"l":5.635,"n":10836,"o":5.78,"t":"2026-01-06T05:00:00Z","v":2069443,"vw":5.712829},{"c":5.64,"h":5.725,"l":5.5746,"n":9644,"o":5.72,"t":"2026-01-07T05:00:00Z","v":1535243,"vw":5.641874},{"c":5.93,"h":6.02,"l":5.66,"n":13080,"o":5.68,"t":"2026-01-08T05:00:00Z","v":2051107,"vw":5.889111},{"c":5.91,"h":5.99,"l":5.845,"n":8838,"o":5.93,"t":"2026-01-09T05:00:00Z","v":1363000,"vw":5.911909},{"c":5.98,"h":6.07,"l":5.85,"n":15651,"o":5.92,"t":"2026-01-12T05:00:00Z","v":3449394,"vw":5.976183},{"c":6.02,"h":6.145,"l":5.99,"n":12254,"o":6.09,"t":"2026-01-13T05:00:00Z","v":2226212,"vw":6.060344},{"c":6.2,"h":6.325,"l":6.09,"n":14809,"o":6.09,"t":"2026-01-14T05:00:00Z","v":2179008,"vw":6.213926},{"c":6.19,"h":6.19,"l":6.03,"n":12465,"o":6.12,"t":"2026-01-15T05:00:00Z","v":1835228,"vw":6.138862},{"c":6.13,"h":6.2,"l":6.1,"n":9214,"o":6.18,"t":"2026-01-16T05:00:00Z","v":1477601,"vw":6.134273},{"c":6.08,"h":6.2,"l":6.0501,"n":10350,"o":6.15,"t":"2026-01-20T05:00:00Z","v":1540453,"vw":6.11662},{"c":6.37,"h":6.39,"l":6.2,"n":14476,"o":6.2,"t":"2026-01-21T05:00:00Z","v":1861921,"vw":6.350132},{"c":6.52,"h":6.55,"l":6.33,"n":13449,"o":6.35,"t":"2026-01-22T05:00:00Z","v":1957896,"vw":6.497651},{"c":6.43,"h":6.7692,"l":6.42,"n":11643,"o":6.61,"t":"2026-01-23T05:00:00Z","v":1880737,"vw":6.537285},{"c":6.36,"h":6.609,"l":6.35,"n":10597,"o":6.52,"t":"2026-01-26T05:00:00Z","v":1695985,"vw":6.417852},{"c":6.52,"h":6.54,"l":6.34,"n":11853,"o":6.36,"t":"2026-01-27T05:00:00Z","v":1562244,"vw":6.486903},{"c":6.35,"h":6.64,"l":6.25,"n":14292,"o":6.57,"t":"2026-01-28T05:00:00Z","v":2169422,"vw":6.35541},{"c":6.7,"h":6.85,"l":6.56,"n":24245,"o":6.56,"t":"2026-01-29T05:00:00Z","v":4464116,"vw":6.738533},{"c":6.65,"h":6.69,"l":6.5199,"n":21928,"o":6.55,"t":"2026-01-30T05:00:00Z","v":3797582,"vw":6.611275},{"c":6.62,"h":6.82,"l":6.43,"n":20795,"o":6.46,"t":"2026-02-02T05:00:00Z","v":3734216,"vw":6.677739},{"c":5.47,"h":5.785,"l":5.07,"n":43267,"o":5.48,"t":"2026-02-03T05:00:00Z","v":8254103,"vw":5.455834},{"c":5.66,"h":5.88,"l":5.47,"n":27303,"o":5.47,"t":"2026-02-04T05:00:00Z","v":3816081,"vw":5.640736},{"c":5.42,"h":5.73,"l":5.32,"n":26257,"o":5.64,"t":"2026-02-05T05:00:00Z","v":4490204,"vw":5.438475},{"c":5.77,"h":5.86,"l":5.43,"n":18825,"o":5.43,"t":"2026-02-06T05:00:00Z","v":2975632,"vw":5.748319},{"c":5.72,"h":5.77,"l":5.6,"n":15529,"o":5.72,"t":"2026-02-09T05:00:00Z","v":2416443,"vw":5.694612},{"c":5.54,"h":5.68,"l":5.5,"n":11091,"o":5.68,"t":"2026-02-10T05:00:00Z","v":1633561,"vw":5.564192},{"c":5.74,"h":5.81,"l":5.65,"n":13252,"o":5.68,"t":"2026-02-11T05:00:00Z","v":2080989,"vw":5.728826},{"c":5.63,"h":5.715,"l":5.49,"n":14907,"o":5.71,"t":"2026-02-12T05:00:00Z","v":2135224,"vw":5.590743},{"c":5.82,"h":5.885,"l":5.63,"n":20624,"o":5.63,"t":"2026-02-13T05:00:00Z","v":2845015,"vw":5.814734},{"c":5.76,"h":5.86,"l":5.65,"n":12809,"o":5.86,"t":"2026-02-17T05:00:00Z","v":2354817,"vw":5.741446},{"c":5.96,"h":5.985,"l":5.745,"n":14369,"o":5.745,"t":"2026-02-18T05:00:00Z","v":2707072,"vw":5.936003},{"c":6.11,"h":6.145,"l":5.91,"n":12825,"o":5.91,"t":"2026-02-19T05:00:00Z","v":2574917,"vw":6.082614},{"c":6.1,"h":6.18,"l":5.9991,"n":15036,"o":6.04,"t":"2026-02-20T05:00:00Z","v":2640880,"vw":6.070886},{"c":5.94,"h":6.205,"l":5.84,"n":16480,"o":6.1,"t":"2026-02-23T05:00:00Z","v":2491240,"vw":5.950076},{"c":6.01,"h":6.055,"l":5.875,"n":11589,"o":5.99,"t":"2026-02-24T05:00:00Z","v":1738689,"vw":5.970553},{"c":5.86,"h":6.07,"l":5.785,"n":10889,"o":6.07,"t":"2026-02-25T05:00:00Z","v":2099666,"vw":5.853397},{"c":5.79,"h":5.9,"l":5.715,"n":14068,"o":5.79,"t":"2026-02-26T05:00:00Z","v":2271426,"vw":5.809651},{"c":5.81,"h":5.9,"l":5.73,"n":12410,"o":5.83,"t":"2026-02-27T05:00:00Z","v":2355480,"vw":5.79963},{"c":6,"h":6.09,"l":5.74,"n":16074,"o":5.93,"t":"2026-03-02T05:00:00Z","v":2180172,"vw":5.985657},{"c":5.97,"h":6.125,"l":5.845,"n":19642,"o":5.93,"t":"2026-03-03T05:00:00Z","v":2720467,"vw":6.00785},{"c":6.15,"h":6.15,"l":5.8236,"n":23112,"o":5.89,"t":"2026-03-04T05:00:00Z","v":2873283,"vw":6.072048},{"c":6.13,"h":6.18,"l":5.97,"n":17786,"o":6.18,"t":"2026-03-05T05:00:00Z","v":2354558,"vw":6.10199},{"c":6.12,"h":6.22,"l":6.05,"n":16729,"o":6.12,"t":"2026-03-06T05:00:00Z","v":2242383,"vw":6.126485},{"c":6.26,"h":6.3787,"l":6.07,"n":21079,"o":6.18,"t":"2026-03-09T04:00:00Z","v":2844529,"vw":6.27151},{"c":6.18,"h":6.335,"l":6.05,"n":14809,"o":6.17,"t":"2026-03-10T04:00:00Z","v":2080985,"vw":6.2281},{"c":6.4,"h":6.46,"l":6.12,"n":17979,"o":6.14,"t":"2026-03-11T04:00:00Z","v":2196411,"vw":6.367279},{"c":6.57,"h":6.655,"l":6.3,"n":20721,"o":6.36,"t":"2026-03-12T04:00:00Z","v":3470465,"vw":6.498463},{"c":6.52,"h":6.56,"l":6.415,"n":15793,"o":6.51,"t":"2026-03-13T04:00:00Z","v":2083181,"vw":6.50148},{"c":6.53,"h":6.635,"l":6.37,"n":12963,"o":6.47,"t":"2026-03-16T04:00:00Z","v":1785827,"vw":6.562291},{"c":6.86,"h":6.87,"l":6.585,"n":14805,"o":6.63,"t":"2026-03-17T04:00:00Z","v":1921798,"vw":6.816872},{"c":7,"h":7.19,"l":6.86,"n":22203,"o":6.94,"t":"2026-03-18T04:00:00Z","v":3543876,"vw":7.059982},{"c":6.85,"h":7.17,"l":6.815,"n":24993,"o":7.04,"t":"2026-03-19T04:00:00Z","v":3827683,"vw":6.983978},{"c":6.83,"h":6.9199,"l":6.7001,"n":15794,"o":6.9,"t":"2026-03-20T04:00:00Z","v":3802472,"vw":6.833834},{"c":6.89,"h":6.99,"l":6.46,"n":17630,"o":6.46,"t":"2026-03-23T04:00:00Z","v":2175786,"vw":6.900405},{"c":7.13,"h":7.195,"l":6.9,"n":14726,"o":6.95,"t":"2026-03-24T04:00:00Z","v":2380000,"vw":7.128588},{"c":7.06,"h":7.08,"l":6.94,"n":14433,"o":7.01,"t":"2026-03-25T04:00:00Z","v":1797635,"vw":7.018647},{"c":7.25,"h":7.32,"l":7.06,"n":13032,"o":7.1,"t":"2026-03-26T04:00:00Z","v":1978592,"vw":7.24673},{"c":7.32,"h":7.3677,"l":7.24,"n":11781,"o":7.24,"t":"2026-03-27T04:00:00Z","v":1589816,"vw":7.322326},{"c":7.15,"h":7.41,"l":7.12,"n":16630,"o":7.4,"t":"2026-03-30T04:00:00Z","v":2276159,"vw":7.251141},{"c":7.08,"h":7.28,"l":6.94,"n":18886,"o":7.16,"t":"2026-03-31T04:00:00Z","v":2800975,"vw":7.118789},{"c":6.71,"h":7.02,"l":6.635,"n":20614,"o":6.93,"t":"2026-04-01T04:00:00Z","v":3070149,"vw":6.757107},{"c":6.9,"h":6.99,"l":6.79,"n":11861,"o":6.88,"t":"2026-04-02T04:00:00Z","v":1484967,"vw":6.89411},{"c":6.82,"h":6.97,"l":6.775,"n":8603,"o":6.87,"t":"2026-04-06T04:00:00Z","v":1309221,"vw":6.83461},{"c":6.97,"h":7,"l":6.85,"n":12760,"o":6.905,"t":"2026-04-07T04:00:00Z","v":2087882,"vw":6.932677},{"c":6.68,"h":6.745,"l":6.4101,"n":13029,"o":6.55,"t":"2026-04-08T04:00:00Z","v":2453249,"vw":6.65392},{"c":6.65,"h":6.85,"l":6.615,"n":14274,"o":6.72,"t":"2026-04-09T04:00:00Z","v":1747444,"vw":6.704195},{"c":6.62,"h":6.66,"l":6.545,"n":10478,"o":6.58,"t":"2026-04-10T04:00:00Z","v":1235875,"vw":6.610596},{"c":6.76,"h":6.875,"l":6.7,"n":11458,"o":6.7,"t":"2026-04-13T04:00:00Z","v":1255935,"vw":6.777658},{"c":6.66,"h":6.775,"l":6.56,"n":16237,"o":6.68,"t":"2026-04-14T04:00:00Z","v":2793913,"vw":6.680254},{"c":6.99,"h":7,"l":6.62,"n":16846,"o":6.64,"t":"2026-04-15T04:00:00Z","v":2685171,"vw":6.91548},{"c":7.2,"h":7.29,"l":6.98,"n":25375,"o":6.98,"t":"2026-04-16T04:00:00Z","v":3768433,"vw":7.174248},{"c":6.53,"h":6.935,"l":6.515,"n":23135,"o":6.85,"t":"2026-04-17T04:00:00Z","v":3317667,"vw":6.617219},{"c":6.9,"h":6.91,"l":6.43,"n":21429,"o":6.55,"t":"2026-04-20T04:00:00Z","v":3098598,"vw":6.803293},{"c":7.33,"h":7.34,"l":6.97,"n":21992,"o":7.04,"t":"2026-04-21T04:00:00Z","v":3217361,"vw":7.234672},{"c":7.45,"h":7.53,"l":7.33,"n":17268,"o":7.35,"t":"2026-04-22T04:00:00Z","v":2098930,"vw":7.46295},{"c":7.7,"h":7.95,"l":7.33,"n":26321,"o":7.34,"t":"2026-04-23T04:00:00Z","v":4002029,"vw":7.72727},{"c":8,"h":8.03,"l":7.57,"n":17485,"o":7.705,"t":"2026-04-24T04:00:00Z","v":2771719,"vw":7.896326},{"c":7.83,"h":8.16,"l":7.73,"n":18193,"o":7.93,"t":"2026-04-27T04:00:00Z","v":2090252,"vw":7.943713},{"c":7.93,"h":8.02,"l":7.84,"n":15015,"o":7.94,"t":"2026-04-28T04:00:00Z","v":1510565,"vw":7.921889},{"c":7.91,"h":8.055,"l":7.89,"n":13045,"o":8,"t":"2026-04-29T04:00:00Z","v":1481677,"vw":7.92891},{"c":7.88,"h":7.975,"l":7.67,"n":14800,"o":7.7,"t":"2026-04-30T04:00:00Z","v":1529647,"vw":7.884696},{"c":7.62,"h":7.82,"l":7.585,"n":15659,"o":7.8,"t":"2026-05-01T04:00:00Z","v":1739616,"vw":7.638749},{"c":7.76,"h":7.82,"l":7.54,"n":14647,"o":7.67,"t":"2026-05-04T04:00:00Z","v":1571873,"vw":7.728865},{"c":7.8,"h":7.875,"l":7.66,"n":13015,"o":7.66,"t":"2026-05-05T04:00:00Z","v":1310267,"vw":7.801763},{"c":7.38,"h":7.565,"l":7.2421,"n":18730,"o":7.39,"t":"2026-05-06T04:00:00Z","v":2199258,"vw":7.38803},{"c":7.13,"h":7.25,"l":6.855,"n":19994,"o":7.18,"t":"2026-05-07T04:00:00Z","v":2240719,"vw":7.021881},{"c":6.8,"h":7.17,"l":6.79,"n":28944,"o":7.06,"t":"2026-05-08T04:00:00Z","v":5082212,"vw":6.891154},{"c":7.02,"h":7.14,"l":6.795,"n":16713,"o":6.795,"t":"2026-05-11T04:00:00Z","v":1965714,"vw":7.028073},{"c":7.06,"h":7.145,"l":6.955,"n":17488,"o":7.13,"t":"2026-05-12T04:00:00Z","v":1943950,"vw":7.070336},{"c":6.94,"h":7.11,"l":6.845,"n":16702,"o":7.08,"t":"2026-05-13T04:00:00Z","v":1684750,"vw":6.944268},{"c":7.08,"h":7.13,"l":6.89,"n":14133,"o":7,"t":"2026-05-14T04:00:00Z","v":1192176,"vw":7.070735},{"c":6.92,"h":7.175,"l":6.9,"n":13204,"o":7.13,"t":"2026-05-15T04:00:00Z","v":1534905,"vw":6.976139},{"c":7.06,"h":7.135,"l":6.82,"n":12502,"o":6.83,"t":"2026-05-18T04:00:00Z","v":1596394,"vw":7.049181},{"c":7.16,"h":7.2899,"l":7.105,"n":12135,"o":7.24,"t":"2026-05-19T04:00:00Z","v":1272530,"vw":7.191833},{"c":7.07,"h":7.32,"l":7.0003,"n":14384,"o":7.15,"t":"2026-05-20T04:00:00Z","v":1590963,"vw":7.093777},{"c":7.14,"h":7.18,"l":6.91,"n":16971,"o":7.13,"t":"2026-05-21T04:00:00Z","v":1916797,"vw":7.070746},{"c":7.06,"h":7.21,"l":6.925,"n":10599,"o":7.21,"t":"2026-05-22T04:00:00Z","v":1048938,"vw":7.017855},{"c":7.12,"h":7.275,"l":6.99,"n":16340,"o":6.99,"t":"2026-05-26T04:00:00Z","v":1416758,"vw":7.162527},{"c":6.73,"h":6.94,"l":6.71,"n":11492,"o":6.94,"t":"2026-05-27T04:00:00Z","v":1106674,"vw":6.78622},{"c":6.7,"h":6.82,"l":6.65,"n":10934,"o":6.82,"t":"2026-05-28T04:00:00Z","v":1082408,"vw":6.701847},{"c":6.62,"h":6.75,"l":6.54,"n":11596,"o":6.63,"t":"2026-05-29T04:00:00Z","v":1358757,"vw":6.610941},{"c":6.8,"h":6.805,"l":6.63,"n":15039,"o":6.72,"t":"2026-06-01T04:00:00Z","v":1329427,"vw":6.739739},{"c":6.98,"h":7.075,"l":6.81,"n":12434,"o":6.81,"t":"2026-06-02T04:00:00Z","v":1630408,"vw":6.989175},{"c":7.12,"h":7.15,"l":6.93,"n":14206,"o":7,"t":"2026-06-03T04:00:00Z","v":1400046,"vw":7.090824},{"c":7.26,"h":7.405,"l":7,"n":12758,"o":7.19,"t":"2026-06-04T04:00:00Z","v":1426176,"vw":7.284102},{"c":6.81,"h":7.286,"l":6.75,"n":11709,"o":7.25,"t":"2026-06-05T04:00:00Z","v":1367831,"vw":6.915214},{"c":7.12,"h":7.22,"l":6.91,"n":12435,"o":6.91,"t":"2026-06-08T04:00:00Z","v":1406621,"vw":7.144678},{"c":6.96,"h":7.19,"l":6.835,"n":15369,"o":7.19,"t":"2026-06-09T04:00:00Z","v":1821189,"vw":6.948143},{"c":7.15,"h":7.23,"l":6.97,"n":12357,"o":7.02,"t":"2026-06-10T04:00:00Z","v":1123740,"vw":7.170156},{"c":7.07,"h":7.335,"l":7,"n":11936,"o":7.3,"t":"2026-06-11T04:00:00Z","v":1269906,"vw":7.121197},{"c":7.19,"h":7.3,"l":6.95,"n":13647,"o":6.97,"t":"2026-06-12T04:00:00Z","v":1282874,"vw":7.212043},{"c":6.89,"h":7.05,"l":6.83,"n":14818,"o":6.9,"t":"2026-06-15T04:00:00Z","v":1377698,"vw":6.931352},{"c":6.7,"h":6.89,"l":6.645,"n":20710,"o":6.82,"t":"2026-06-16T04:00:00Z","v":1904438,"vw":6.715503},{"c":6.65,"h":6.775,"l":6.62,"n":13838,"o":6.74,"t":"2026-06-17T04:00:00Z","v":1452345,"vw":6.677489},{"c":6.58,"h":6.61,"l":6.4,"n":15773,"o":6.56,"t":"2026-06-18T04:00:00Z","v":3303609,"vw":6.54907},{"c":6.47,"h":6.63,"l":6.325,"n":19346,"o":6.63,"t":"2026-06-22T04:00:00Z","v":2728908,"vw":6.42151},{"c":6.46,"h":6.56,"l":6.34,"n":16532,"o":6.38,"t":"2026-06-23T04:00:00Z","v":2635034,"vw":6.465468},{"c":5.72,"h":6.13,"l":5.595,"n":22317,"o":6.1,"t":"2026-06-24T04:00:00Z","v":3062400,"vw":5.737228},{"c":5.94,"h":6,"l":5.66,"n":15113,"o":5.67,"t":"2026-06-25T04:00:00Z","v":1807917,"vw":5.927802},{"c":5.89,"h":5.92,"l":5.74,"n":16103,"o":5.84,"t":"2026-06-26T04:00:00Z","v":5286534,"vw":5.860601},{"c":5.81,"h":5.9599,"l":5.79,"n":13082,"o":5.79,"t":"2026-06-29T04:00:00Z","v":1363933,"vw":5.853698},{"c":5.83,"h":5.91,"l":5.76,"n":10214,"o":5.85,"t":"2026-06-30T04:00:00Z","v":1305494,"vw":5.822098},{"c":5.72,"h":5.87,"l":5.69,"n":15547,"o":5.8,"t":"2026-07-01T04:00:00Z","v":1615865,"vw":5.761821},{"c":5.6,"h":5.795,"l":5.56,"n":11481,"o":5.77,"t":"2026-07-02T04:00:00Z","v":1247751,"vw":5.653954},{"c":5.5,"h":5.72,"l":5.47,"n":12983,"o":5.52,"t":"2026-07-06T04:00:00Z","v":1568771,"vw":5.541858},{"c":5.58,"h":5.625,"l":5.5,"n":11999,"o":5.51,"t":"2026-07-07T04:00:00Z","v":1123348,"vw":5.561458},{"c":5.63,"h":5.75,"l":5.55,"n":15899,"o":5.55,"t":"2026-07-08T04:00:00Z","v":1943447,"vw":5.644472},{"c":5.57,"h":5.6456,"l":5.48,"n":12528,"o":5.54,"t":"2026-07-09T04:00:00Z","v":1164048,"vw":5.558274},{"c":5.65,"h":5.66,"l":5.5501,"n":10831,"o":5.64,"t":"2026-07-10T04:00:00Z","v":1094385,"vw":5.609429},{"c":5.78,"h":5.825,"l":5.669,"n":11683,"o":5.669,"t":"2026-07-13T04:00:00Z","v":1236640,"vw":5.779105},{"c":5.85,"h":5.92,"l":5.725,"n":9455,"o":5.91,"t":"2026-07-14T04:00:00Z","v":1079054,"vw":5.811153},{"c":5.89,"h":5.9,"l":5.72,"n":11475,"o":5.88,"t":"2026-07-15T04:00:00Z","v":1240306,"vw":5.844512},{"c":5.84,"h":5.945,"l":5.8,"n":10838,"o":5.91,"t":"2026-07-16T04:00:00Z","v":1370194,"vw":5.847763},{"c":5.91,"h":5.915,"l":5.82,"n":10791,"o":5.87,"t":"2026-07-17T04:00:00Z","v":1081953,"vw":5.881228},{"c":5.85,"h":5.97,"l":5.825,"n":11118,"o":5.97,"t":"2026-07-20T04:00:00Z","v":1005016,"vw":5.878125},{"c":5.92,"h":5.985,"l":5.78,"n":10836,"o":5.9,"t":"2026-07-21T04:00:00Z","v":1415966,"vw":5.919221},{"c":5.98,"h":6.08,"l":5.925,"n":12371,"o":6,"t":"2026-07-22T04:00:00Z","v":1179495,"vw":5.989084},{"c":5.86,"h":6.15,"l":5.8106,"n":13054,"o":6.15,"t":"2026-07-23T04:00:00Z","v":1744649,"vw":5.890022},{"c":5.61,"h":5.89,"l":5.61,"n":10376,"o":5.87,"t":"2026-07-24T04:00:00Z","v":1307475,"vw":5.696566},{"c":5.47,"h":5.68,"l":5.44,"n":12345,"o":5.56,"t":"2026-07-27T04:00:00Z","v":1606122,"vw":5.507419},{"c":5.16,"h":5.5,"l":5.15,"n":16875,"o":5.5,"t":"2026-07-28T04:00:00Z","v":1525244,"vw":5.23527},{"c":5.12,"h":5.37,"l":5.05,"n":17880,"o":5.34,"t":"2026-07-29T04:00:00Z","v":1637089,"vw":5.12784},{"c":5.42,"h":5.435,"l":5.21,"n":17084,"o":5.37,"t":"2026-07-30T04:00:00Z","v":2064172,"vw":5.375027},{"c":5.61,"h":5.645,"l":5.365,"n":14140,"o":5.46,"t":"2026-07-31T04:00:00Z","v":1836303,"vw":5.554266},{"c":5.76,"h":5.865,"l":5.51,"n":18081,"o":5.555,"t":"2026-08-03T04:00:00Z","v":1623228,"vw":5.755424},{"c":5.93,"h":5.955,"l":5.65,"n":12999,"o":5.65,"t":"2026-08-04T04:00:00Z","v":1409125,"vw":5.894203},{"c":5.79,"h":5.93,"l":5.75,"n":15380,"o":5.93,"t":"2026-08-05T04:00:00Z","v":1621950,"vw":5.801444},{"c":5.89,"h":5.945,"l":5.785,"n":11516,"o":5.88,"t":"2026-08-06T04:00:00Z","v":1101723,"vw":5.888152},{"c":5.87,"h":5.96,"l":5.795,"n":9840,"o":5.84,"t":"2026-08-07T04:00:00Z","v":835874,"vw":5.867816},{"c":6.15,"h":6.15,"l":5.87,"n":10944,"o":5.87,"t":"2026-08-10T04:00:00Z","v":1163806,"vw":6.109531},{"c":6.33,"h":6.345,"l":6.125,"n":16252,"o":6.16,"t":"2026-08-11T04:00:00Z","v":1291763,"vw":6.294754},{"c":6.3,"h":6.34,"l":6.21,"n":12759,"o":6.3,"t":"2026-08-12T04:00:00Z","v":1378715,"vw":6.288194},{"c":6.28,"h":6.335,"l":6.17,"n":14857,"o":6.22,"t":"2026-08-13T04:00:00Z","v":1498357,"vw":6.269091},{"c":6.36,"h":6.49,"l":6.3,"n":13161,"o":6.31,"t":"2026-08-14T04:00:00Z","v":1368434,"vw":6.391356},{"c":6.57,"h":6.58,"l":6.33,"n":11456,"o":6.41,"t":"2026-08-17T04:00:00Z","v":1044653,"vw":6.478899},{"c":6.32,"h":6.585,"l":6.29,"n":13288,"o":6.57,"t":"2026-08-18T04:00:00Z","v":1322055,"vw":6.347368},{"c":6.33,"h":6.465,"l":6.32,"n":13924,"o":6.41,"t":"2026-08-19T04:00:00Z","v":1507605,"vw":6.355509},{"c":6.36,"h":6.46,"l":6.235,"n":10040,"o":6.42,"t":"2026-08-20T04:00:00Z","v":1417610,"vw":6.318303},{"c":6.37,"h":6.45,"l":6.3219,"n":12394,"o":6.38,"t":"2026-08-21T04:00:00Z","v":1350191,"vw":6.374639},{"c":6.2,"h":6.32,"l":6.1109,"n":10640,"o":6.32,"t":"2026-08-24T04:00:00Z","v":1155583,"vw":6.183515},{"c":6.14,"h":6.225,"l":6.12,"n":8671,"o":6.14,"t":"2026-08-25T04:00:00Z","v":1499074,"vw":6.152134},{"c":6.14,"h":6.175,"l":5.97,"n":12128,"o":6.07,"t":"2026-08-26T04:00:00Z","v":1206493,"vw":6.123985},{"c":6.4,"h":6.4799,"l":6.12,"n":9293,"o":6.12,"t":"2026-08-27T04:00:00Z","v":1201215,"vw":6.343422},{"c":6.4,"h":6.45,"l":6.325,"n":10166,"o":6.4,"t":"2026-08-28T04:00:00Z","v":1359078,"vw":6.390599},{"c":6.53,"h":6.65,"l":6.445,"n":11002,"o":6.5,"t":"2026-08-31T04:00:00Z","v":1464137,"vw":6.533289},{"c":6.55,"h":6.66,"l":6.5,"n":12406,"o":6.6,"t":"2026-09-01T04:00:00Z","v":1761252,"vw":6.552955},{"c":6.57,"h":6.645,"l":6.4201,"n":11979,"o":6.46,"t":"2026-09-02T04:00:00Z","v":1567463,"vw":6.578306},{"c":6.47,"h":6.62,"l":6.45,"n":11411,"o":6.57,"t":"2026-09-03T04:00:00Z","v":1642701,"vw":6.495482},{"c":6.5,"h":6.52,"l":6.37,"n":8572,"o":6.42,"t":"2026-09-04T04:00:00Z","v":1222384,"vw":6.449323},{"c":6.52,"h":6.67,"l":6.52,"n":9959,"o":6.66,"t":"2026-09-08T04:00:00Z","v":1535194,"vw":6.573943},{"c":6.58,"h":6.73,"l":6.465,"n":12304,"o":6.6,"t":"2026-09-09T04:00:00Z","v":1491473,"vw":6.559119},{"c":6.46,"h":6.66,"l":6.39,"n":10949,"o":6.66,"t":"2026-09-10T04:00:00Z","v":1569634,"vw":6.455169},{"c":6.45,"h":6.545,"l":6.4,"n":11074,"o":6.46,"t":"2026-09-11T04:00:00Z","v":1643547,"vw":6.45994},{"c":6.1,"h":6.42,"l":6.05,"n":13775,"o":6.42,"t":"2026-09-14T04:00:00Z","v":1709360,"vw":6.138058},{"c":6.18,"h":6.3,"l":6.14,"n":19206,"o":6.16,"t":"2026-09-15T04:00:00Z","v":2027982,"vw":6.228731},{"c":5.98,"h":6.14,"l":5.88,"n":14504,"o":6.1,"t":"2026-09-16T04:00:00Z","v":2716715,"vw":6.012715},{"c":5.93,"h":6.05,"l":5.9,"n":13781,"o":5.99,"t":"2026-09-17T04:00:00Z","v":2292458,"vw":5.949252},{"c":5.86,"h":5.955,"l":5.815,"n":12286,"o":5.92,"t":"2026-09-18T04:00:00Z","v":3458889,"vw":5.868881},{"c":5.68,"h":5.84,"l":5.64,"n":15136,"o":5.83,"t":"2026-09-21T04:00:00Z","v":2303425,"vw":5.701406},{"c":5.72,"h":5.855,"l":5.56,"n":17764,"o":5.6,"t":"2026-09-22T04:00:00Z","v":2709784,"vw":5.7425},{"c":5.85,"h":5.9,"l":5.66,"n":13067,"o":5.77,"t":"2026-09-23T04:00:00Z","v":1734639,"vw":5.826383},{"c":5.9,"h":5.9,"l":5.79,"n":13135,"o":5.89,"t":"2026-09-24T04:00:00Z","v":2944271,"vw":5.872631},{"c":5.84,"h":5.93,"l":5.765,"n":13022,"o":5.82,"t":"2026-09-25T04:00:00Z","v":2262760,"vw":5.851716},{"c":5.73,"h":5.93,"l":5.715,"n":11091,"o":5.91,"t":"2026-09-28T04:00:00Z","v":1997996,"vw":5.821713},{"c":5.64,"h":5.715,"l":5.58,"n":12092,"o":5.67,"t":"2026-09-29T04:00:00Z","v":1881011,"vw":5.6462},{"c":5.63,"h":5.7,"l":5.605,"n":10824,"o":5.65,"t":"2026-09-30T04:00:00Z","v":1721565,"vw":5.650135},{"c":5.72,"h":5.765,"l":5.59,"n":12958,"o":5.59,"t":"2026-10-01T04:00:00Z","v":2166936,"vw":5.719695},{"c":5.86,"h":5.94,"l":5.701,"n":14775,"o":5.71,"t":"2026-10-02T04:00:00Z","v":2600232,"vw":5.867001},{"c":6.1,"h":6.2,"l":5.85,"n":14166,"o":5.87,"t":"2026-10-05T04:00:00Z","v":2609392,"vw":6.09963},{"c":6.04,"h":6.13,"l":5.945,"n":11503,"o":6.1,"t":"2026-10-06T04:00:00Z","v":1623733,"vw":6.065424},{"c":5.94,"h":6.105,"l":5.825,"n":12004,"o":6.04,"t":"2026-10-07T04:00:00Z","v":1960315,"vw":5.931895},{"c":6,"h":6.035,"l":5.94,"n":10492,"o":6.03,"t":"2026-10-08T04:00:00Z","v":2538164,"vw":5.998754},{"c":5.96,"h":6.105,"l":5.955,"n":9123,"o":6.02,"t":"2026-10-09T04:00:00Z","v":1605360,"vw":6.021009},{"c":5.96,"h":6.085,"l":5.925,"n":9261,"o":6.04,"t":"2026-10-12T04:00:00Z","v":1373303,"vw":5.970665},{"c":6.07,"h":6.12,"l":5.98,"n":11912,"o":6.01,"t":"2026-10-13T04:00:00Z","v":2026809,"vw":6.052427},{"c":5.97,"h":6.08,"l":5.9,"n":14293,"o":6.07,"t":"2026-10-14T04:00:00Z","v":2568556,"vw":5.969053},{"c":5.92,"h":5.9453,"l":5.74,"n":15021,"o":5.93,"t":"2026-10-15T04:00:00Z","v":2911455,"vw":5.874262},{"c":6.05,"h":6.135,"l":5.99,"n":12234,"o":5.99,"t":"2026-10-16T04:00:00Z","v":1966462,"vw":6.06917},{"c":6.21,"h":6.22,"l":6.01,"n":14581,"o":6.01,"t":"2026-10-19T04:00:00Z","v":2225836,"vw":6.141194},{"c":6.26,"h":6.3,"l":6.04,"n":13921,"o":6.24,"t":"2026-10-20T04:00:00Z","v":2547777,"vw":6.214896},{"c":6.32,"h":6.3999,"l":6.235,"n":13221,"o":6.27,"t":"2026-10-21T04:00:00Z","v":1825185,"vw":6.309209},{"c":6.02,"h":6.33,"l":5.805,"n":18705,"o":6.33,"t":"2026-10-22T04:00:00Z","v":4100040,"vw":6.008299}],"volatilityBars":[{"c":5.7,"h":5.84,"l":5.7,"n":328,"o":5.83,"t":"2026-09-21T13:30:00Z","v":61073,"vw":5.788839},{"c":5.71,"h":5.745,"l":5.7,"n":548,"o":5.705,"t":"2026-09-21T13:45:00Z","v":60042,"vw":5.717601},{"c":5.6762,"h":5.72,"l":5.67,"n":824,"o":5.71,"t":"2026-09-21T14:00:00Z","v":141972,"vw":5.694302},{"c":5.68,"h":5.7,"l":5.67,"n":514,"o":5.675,"t":"2026-09-21T14:15:00Z","v":89122,"vw":5.680396},{"c":5.64,"h":5.68,"l":5.64,"n":683,"o":5.68,"t":"2026-09-21T14:30:00Z","v":158884,"vw":5.66807},{"c":5.6501,"h":5.665,"l":5.64,"n":449,"o":5.645,"t":"2026-09-21T14:45:00Z","v":74229,"vw":5.655022},{"c":5.685,"h":5.695,"l":5.645,"n":372,"o":5.65,"t":"2026-09-21T15:00:00Z","v":62596,"vw":5.670964},{"c":5.695,"h":5.695,"l":5.68,"n":289,"o":5.685,"t":"2026-09-21T15:15:00Z","v":16349,"vw":5.683427},{"c":5.7,"h":5.715,"l":5.685,"n":513,"o":5.695,"t":"2026-09-21T15:30:00Z","v":176118,"vw":5.700147},{"c":5.71,"h":5.72,"l":5.69,"n":506,"o":5.71,"t":"2026-09-21T15:45:00Z","v":55719,"vw":5.703209},{"c":5.7,"h":5.7191,"l":5.685,"n":617,"o":5.71,"t":"2026-09-21T16:00:00Z","v":55399,"vw":5.697711},{"c":5.7001,"h":5.71,"l":5.69,"n":694,"o":5.705,"t":"2026-09-21T16:15:00Z","v":63599,"vw":5.698198},{"c":5.68,"h":5.705,"l":5.68,"n":226,"o":5.7,"t":"2026-09-21T16:30:00Z","v":20694,"vw":5.692277},{"c":5.685,"h":5.69,"l":5.675,"n":267,"o":5.68,"t":"2026-09-21T16:45:00Z","v":30677,"vw":5.68135},{"c":5.685,"h":5.695,"l":5.68,"n":283,"o":5.69,"t":"2026-09-21T17:00:00Z","v":35553,"vw":5.688923},{"c":5.695,"h":5.705,"l":5.68,"n":540,"o":5.68,"t":"2026-09-21T17:15:00Z","v":76008,"vw":5.692906},{"c":5.705,"h":5.7099,"l":5.685,"n":547,"o":5.7,"t":"2026-09-21T17:30:00Z","v":97308,"vw":5.697607},{"c":5.695,"h":5.71,"l":5.695,"n":463,"o":5.705,"t":"2026-09-21T17:45:00Z","v":28691,"vw":5.69983},{"c":5.715,"h":5.715,"l":5.685,"n":609,"o":5.69,"t":"2026-09-21T18:00:00Z","v":113782,"vw":5.695135},{"c":5.745,"h":5.745,"l":5.715,"n":496,"o":5.715,"t":"2026-09-21T18:15:00Z","v":50179,"vw":5.725911},{"c":5.76,"h":5.76,"l":5.74,"n":446,"o":5.745,"t":"2026-09-21T18:30:00Z","v":33490,"vw":5.747655},{"c":5.745,"h":5.7691,"l":5.735,"n":622,"o":5.755,"t":"2026-09-21T18:45:00Z","v":56018,"vw":5.750999},{"c":5.765,"h":5.765,"l":5.735,"n":545,"o":5.745,"t":"2026-09-21T19:00:00Z","v":40634,"vw":5.746645},{"c":5.73,"h":5.775,"l":5.73,"n":600,"o":5.765,"t":"2026-09-21T19:15:00Z","v":105036,"vw":5.752737},{"c":5.735,"h":5.75,"l":5.73,"n":755,"o":5.735,"t":"2026-09-21T19:30:00Z","v":74295,"vw":5.740296},{"c":5.68,"h":5.735,"l":5.68,"n":1745,"o":5.735,"t":"2026-09-21T19:45:00Z","v":225816,"vw":5.709512},{"c":5.68,"h":5.68,"l":5.68,"n":21,"o":5.68,"t":"2026-09-21T20:00:00Z","v":252040,"vw":5.68},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-09-22T10:00:00Z","v":450,"vw":5.62},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-09-22T11:00:00Z","v":500,"vw":5.62},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-09-22T11:15:00Z","v":4100,"vw":5.61},{"c":5.585,"h":5.76,"l":5.56,"n":406,"o":5.6,"t":"2026-09-22T13:30:00Z","v":85545,"vw":5.59012},{"c":5.675,"h":5.68,"l":5.589,"n":475,"o":5.5899,"t":"2026-09-22T13:45:00Z","v":199796,"vw":5.645299},{"c":5.69,"h":5.695,"l":5.6599,"n":839,"o":5.67,"t":"2026-09-22T14:00:00Z","v":142768,"vw":5.685613},{"c":5.68,"h":5.695,"l":5.66,"n":372,"o":5.69,"t":"2026-09-22T14:15:00Z","v":34687,"vw":5.677546},{"c":5.73,"h":5.73,"l":5.675,"n":966,"o":5.685,"t":"2026-09-22T14:30:00Z","v":123730,"vw":5.701587},{"c":5.765,"h":5.766,"l":5.72,"n":603,"o":5.735,"t":"2026-09-22T14:45:00Z","v":74090,"vw":5.743804},{"c":5.775,"h":5.79,"l":5.7501,"n":681,"o":5.765,"t":"2026-09-22T15:00:00Z","v":108918,"vw":5.773808},{"c":5.795,"h":5.81,"l":5.77,"n":474,"o":5.775,"t":"2026-09-22T15:15:00Z","v":52652,"vw":5.794883},{"c":5.825,"h":5.83,"l":5.795,"n":448,"o":5.795,"t":"2026-09-22T15:30:00Z","v":57949,"vw":5.811765},{"c":5.835,"h":5.84,"l":5.805,"n":522,"o":5.825,"t":"2026-09-22T15:45:00Z","v":44904,"vw":5.822336},{"c":5.815,"h":5.84,"l":5.81,"n":522,"o":5.835,"t":"2026-09-22T16:00:00Z","v":36979,"vw":5.81948},{"c":5.815,"h":5.815,"l":5.81,"n":451,"o":5.815,"t":"2026-09-22T16:15:00Z","v":19849,"vw":5.814061},{"c":5.835,"h":5.835,"l":5.805,"n":592,"o":5.815,"t":"2026-09-22T16:30:00Z","v":47377,"vw":5.818387},{"c":5.835,"h":5.84,"l":5.82,"n":558,"o":5.835,"t":"2026-09-22T16:45:00Z","v":50721,"vw":5.83202},{"c":5.855,"h":5.855,"l":5.83,"n":551,"o":5.84,"t":"2026-09-22T17:00:00Z","v":36020,"vw":5.843762},{"c":5.84,"h":5.855,"l":5.83,"n":534,"o":5.855,"t":"2026-09-22T17:15:00Z","v":49431,"vw":5.838122},{"c":5.825,"h":5.85,"l":5.8,"n":568,"o":5.845,"t":"2026-09-22T17:30:00Z","v":83064,"vw":5.824091},{"c":5.745,"h":5.825,"l":5.73,"n":926,"o":5.825,"t":"2026-09-22T17:45:00Z","v":130375,"vw":5.752864},{"c":5.76,"h":5.7672,"l":5.735,"n":708,"o":5.75,"t":"2026-09-22T18:00:00Z","v":125822,"vw":5.747454},{"c":5.775,"h":5.79,"l":5.755,"n":702,"o":5.76,"t":"2026-09-22T18:15:00Z","v":66183,"vw":5.774503},{"c":5.775,"h":5.7899,"l":5.765,"n":613,"o":5.775,"t":"2026-09-22T18:30:00Z","v":72410,"vw":5.775677},{"c":5.772,"h":5.795,"l":5.755,"n":1042,"o":5.775,"t":"2026-09-22T18:45:00Z","v":154526,"vw":5.772023},{"c":5.78,"h":5.79,"l":5.77,"n":460,"o":5.776,"t":"2026-09-22T19:00:00Z","v":76345,"vw":5.783904},{"c":5.775,"h":5.785,"l":5.75,"n":660,"o":5.785,"t":"2026-09-22T19:15:00Z","v":92431,"vw":5.768055},{"c":5.785,"h":5.79,"l":5.755,"n":780,"o":5.775,"t":"2026-09-22T19:30:00Z","v":73775,"vw":5.766773},{"c":5.72,"h":5.79,"l":5.72,"n":2019,"o":5.785,"t":"2026-09-22T19:45:00Z","v":212472,"vw":5.740907},{"c":5.72,"h":5.72,"l":5.72,"n":28,"o":5.72,"t":"2026-09-22T20:00:00Z","v":322022,"vw":5.72},{"c":5.69,"h":5.77,"l":5.66,"n":305,"o":5.77,"t":"2026-09-23T13:30:00Z","v":48521,"vw":5.699105},{"c":5.755,"h":5.7699,"l":5.695,"n":419,"o":5.695,"t":"2026-09-23T13:45:00Z","v":41691,"vw":5.732665},{"c":5.78,"h":5.79,"l":5.74,"n":520,"o":5.75,"t":"2026-09-23T14:00:00Z","v":52124,"vw":5.776993},{"c":5.77,"h":5.795,"l":5.77,"n":436,"o":5.785,"t":"2026-09-23T14:15:00Z","v":52436,"vw":5.786232},{"c":5.775,"h":5.795,"l":5.7601,"n":580,"o":5.775,"t":"2026-09-23T14:30:00Z","v":76800,"vw":5.779505},{"c":5.795,"h":5.8,"l":5.765,"n":676,"o":5.775,"t":"2026-09-23T14:45:00Z","v":59072,"vw":5.78648},{"c":5.845,"h":5.845,"l":5.795,"n":553,"o":5.795,"t":"2026-09-23T15:00:00Z","v":64164,"vw":5.825733},{"c":5.865,"h":5.87,"l":5.83,"n":566,"o":5.845,"t":"2026-09-23T15:15:00Z","v":62589,"vw":5.849019},{"c":5.88,"h":5.9,"l":5.865,"n":622,"o":5.87,"t":"2026-09-23T15:30:00Z","v":67892,"vw":5.880413},{"c":5.8585,"h":5.88,"l":5.85,"n":379,"o":5.88,"t":"2026-09-23T15:45:00Z","v":43119,"vw":5.870303},{"c":5.855,"h":5.855,"l":5.84,"n":304,"o":5.85,"t":"2026-09-23T16:00:00Z","v":22231,"vw":5.849109},{"c":5.865,"h":5.8699,"l":5.85,"n":338,"o":5.855,"t":"2026-09-23T16:15:00Z","v":26724,"vw":5.863806},{"c":5.865,"h":5.875,"l":5.85,"n":433,"o":5.865,"t":"2026-09-23T16:30:00Z","v":32881,"vw":5.864783},{"c":5.855,"h":5.875,"l":5.84,"n":612,"o":5.86,"t":"2026-09-23T16:45:00Z","v":63946,"vw":5.855955},{"c":5.83,"h":5.85,"l":5.83,"n":476,"o":5.85,"t":"2026-09-23T17:00:00Z","v":47224,"vw":5.839993},{"c":5.84,"h":5.845,"l":5.83,"n":432,"o":5.83,"t":"2026-09-23T17:15:00Z","v":61442,"vw":5.839279},{"c":5.845,"h":5.85,"l":5.815,"n":354,"o":5.84,"t":"2026-09-23T17:30:00Z","v":51380,"vw":5.832864},{"c":5.83,"h":5.845,"l":5.82,"n":317,"o":5.845,"t":"2026-09-23T17:45:00Z","v":26328,"vw":5.831744},{"c":5.825,"h":5.84,"l":5.825,"n":470,"o":5.83,"t":"2026-09-23T18:00:00Z","v":27129,"vw":5.828835},{"c":5.825,"h":5.8378,"l":5.82,"n":391,"o":5.83,"t":"2026-09-23T18:15:00Z","v":26131,"vw":5.831701},{"c":5.82,"h":5.83,"l":5.81,"n":457,"o":5.825,"t":"2026-09-23T18:30:00Z","v":35817,"vw":5.817608},{"c":5.835,"h":5.845,"l":5.82,"n":427,"o":5.82,"t":"2026-09-23T18:45:00Z","v":28739,"vw":5.831406},{"c":5.83,"h":5.835,"l":5.82,"n":459,"o":5.83,"t":"2026-09-23T19:00:00Z","v":63695,"vw":5.829589},{"c":5.835,"h":5.8499,"l":5.83,"n":430,"o":5.835,"t":"2026-09-23T19:15:00Z","v":32631,"vw":5.838929},{"c":5.835,"h":5.84,"l":5.83,"n":519,"o":5.84,"t":"2026-09-23T19:30:00Z","v":60555,"vw":5.834289},{"c":5.85,"h":5.86,"l":5.815,"n":1503,"o":5.83,"t":"2026-09-23T19:45:00Z","v":243655,"vw":5.835787},{"c":5.85,"h":5.85,"l":5.85,"n":22,"o":5.85,"t":"2026-09-23T20:00:00Z","v":199909,"vw":5.85},{"c":5.7732,"h":5.7732,"l":5.7732,"n":1,"o":5.7732,"t":"2026-09-23T23:00:00Z","v":400,"vw":5.7732},{"c":5.84,"h":5.89,"l":5.79,"n":256,"o":5.89,"t":"2026-09-24T13:30:00Z","v":71947,"vw":5.835792},{"c":5.84,"h":5.855,"l":5.815,"n":438,"o":5.84,"t":"2026-09-24T13:45:00Z","v":69131,"vw":5.836044},{"c":5.875,"h":5.885,"l":5.835,"n":392,"o":5.835,"t":"2026-09-24T14:00:00Z","v":54616,"vw":5.846199},{"c":5.865,"h":5.885,"l":5.865,"n":305,"o":5.875,"t":"2026-09-24T14:15:00Z","v":48822,"vw":5.875255},{"c":5.8699,"h":5.8864,"l":5.865,"n":325,"o":5.87,"t":"2026-09-24T14:30:00Z","v":35053,"vw":5.878213},{"c":5.875,"h":5.895,"l":5.85,"n":390,"o":5.865,"t":"2026-09-24T14:45:00Z","v":106442,"vw":5.864986},{"c":5.875,"h":5.89,"l":5.865,"n":318,"o":5.8701,"t":"2026-09-24T15:00:00Z","v":37941,"vw":5.876836},{"c":5.8699,"h":5.8781,"l":5.85,"n":335,"o":5.87,"t":"2026-09-24T15:15:00Z","v":49932,"vw":5.860929},{"c":5.88,"h":5.88,"l":5.86,"n":277,"o":5.8699,"t":"2026-09-24T15:30:00Z","v":52044,"vw":5.870558},{"c":5.88,"h":5.88,"l":5.86,"n":255,"o":5.875,"t":"2026-09-24T15:45:00Z","v":40437,"vw":5.870438},{"c":5.89,"h":5.8953,"l":5.87,"n":442,"o":5.875,"t":"2026-09-24T16:00:00Z","v":74259,"vw":5.886646},{"c":5.865,"h":5.885,"l":5.82,"n":1415,"o":5.885,"t":"2026-09-24T16:15:00Z","v":222193,"vw":5.855692},{"c":5.88,"h":5.885,"l":5.86,"n":445,"o":5.865,"t":"2026-09-24T16:30:00Z","v":72623,"vw":5.872192},{"c":5.885,"h":5.89,"l":5.87,"n":364,"o":5.88,"t":"2026-09-24T16:45:00Z","v":52822,"vw":5.879859},{"c":5.885,"h":5.895,"l":5.875,"n":242,"o":5.88,"t":"2026-09-24T17:00:00Z","v":36692,"vw":5.886434},{"c":5.86,"h":5.885,"l":5.86,"n":433,"o":5.885,"t":"2026-09-24T17:15:00Z","v":70779,"vw":5.871359},{"c":5.875,"h":5.885,"l":5.86,"n":279,"o":5.86,"t":"2026-09-24T17:30:00Z","v":34772,"vw":5.875233},{"c":5.88,"h":5.885,"l":5.87,"n":318,"o":5.87,"t":"2026-09-24T17:45:00Z","v":71867,"vw":5.879167},{"c":5.885,"h":5.89,"l":5.87,"n":363,"o":5.88,"t":"2026-09-24T18:00:00Z","v":34425,"vw":5.879289},{"c":5.875,"h":5.88,"l":5.87,"n":311,"o":5.88,"t":"2026-09-24T18:15:00Z","v":29670,"vw":5.876825},{"c":5.865,"h":5.88,"l":5.855,"n":425,"o":5.8799,"t":"2026-09-24T18:30:00Z","v":55798,"vw":5.869388},{"c":5.865,"h":5.88,"l":5.86,"n":588,"o":5.87,"t":"2026-09-24T18:45:00Z","v":69118,"vw":5.872101},{"c":5.875,"h":5.885,"l":5.865,"n":518,"o":5.865,"t":"2026-09-24T19:00:00Z","v":64650,"vw":5.875672},{"c":5.86,"h":5.8799,"l":5.855,"n":592,"o":5.875,"t":"2026-09-24T19:15:00Z","v":62207,"vw":5.868994},{"c":5.855,"h":5.87,"l":5.845,"n":746,"o":5.855,"t":"2026-09-24T19:30:00Z","v":106767,"vw":5.855678},{"c":5.9,"h":5.9,"l":5.855,"n":2105,"o":5.855,"t":"2026-09-24T19:45:00Z","v":310017,"vw":5.875975},{"c":5.822,"h":5.9,"l":5.822,"n":27,"o":5.9,"t":"2026-09-24T20:00:00Z","v":618422,"vw":5.899953},{"c":5.87,"h":5.92,"l":5.81,"n":211,"o":5.82,"t":"2026-09-25T13:30:00Z","v":46261,"vw":5.875483},{"c":5.9,"h":5.915,"l":5.8601,"n":220,"o":5.8699,"t":"2026-09-25T13:45:00Z","v":57823,"vw":5.887672},{"c":5.88,"h":5.92,"l":5.85,"n":459,"o":5.9,"t":"2026-09-25T14:00:00Z","v":74064,"vw":5.869021},{"c":5.88,"h":5.88,"l":5.855,"n":302,"o":5.88,"t":"2026-09-25T14:15:00Z","v":49268,"vw":5.86732},{"c":5.9,"h":5.91,"l":5.87,"n":358,"o":5.885,"t":"2026-09-25T14:30:00Z","v":62165,"vw":5.888593},{"c":5.895,"h":5.895,"l":5.875,"n":306,"o":5.89,"t":"2026-09-25T14:45:00Z","v":59188,"vw":5.887261},{"c":5.915,"h":5.9199,"l":5.895,"n":292,"o":5.895,"t":"2026-09-25T15:00:00Z","v":57080,"vw":5.904108},{"c":5.925,"h":5.925,"l":5.905,"n":316,"o":5.915,"t":"2026-09-25T15:15:00Z","v":70710,"vw":5.914829},{"c":5.925,"h":5.925,"l":5.905,"n":325,"o":5.92,"t":"2026-09-25T15:30:00Z","v":87060,"vw":5.915305},{"c":5.905,"h":5.93,"l":5.8901,"n":366,"o":5.93,"t":"2026-09-25T15:45:00Z","v":67194,"vw":5.910795},{"c":5.895,"h":5.9201,"l":5.89,"n":387,"o":5.9,"t":"2026-09-25T16:00:00Z","v":96700,"vw":5.903772},{"c":5.885,"h":5.895,"l":5.87,"n":342,"o":5.895,"t":"2026-09-25T16:15:00Z","v":74432,"vw":5.882845},{"c":5.815,"h":5.9,"l":5.815,"n":383,"o":5.88,"t":"2026-09-25T16:30:00Z","v":58377,"vw":5.865135},{"c":5.82,"h":5.835,"l":5.815,"n":522,"o":5.815,"t":"2026-09-25T16:45:00Z","v":106736,"vw":5.823936},{"c":5.795,"h":5.825,"l":5.79,"n":393,"o":5.82,"t":"2026-09-25T17:00:00Z","v":50381,"vw":5.808029},{"c":5.795,"h":5.8,"l":5.791,"n":214,"o":5.7991,"t":"2026-09-25T17:15:00Z","v":16905,"vw":5.797758},{"c":5.785,"h":5.8,"l":5.765,"n":371,"o":5.79,"t":"2026-09-25T17:30:00Z","v":74931,"vw":5.777592},{"c":5.82,"h":5.82,"l":5.7861,"n":327,"o":5.7861,"t":"2026-09-25T17:45:00Z","v":67051,"vw":5.80085},{"c":5.795,"h":5.825,"l":5.785,"n":447,"o":5.815,"t":"2026-09-25T18:00:00Z","v":51392,"vw":5.801186},{"c":5.795,"h":5.805,"l":5.79,"n":595,"o":5.795,"t":"2026-09-25T18:15:00Z","v":60672,"vw":5.797353},{"c":5.805,"h":5.805,"l":5.79,"n":469,"o":5.795,"t":"2026-09-25T18:30:00Z","v":57286,"vw":5.796906},{"c":5.815,"h":5.82,"l":5.795,"n":629,"o":5.805,"t":"2026-09-25T18:45:00Z","v":78390,"vw":5.804651},{"c":5.84,"h":5.84,"l":5.8,"n":924,"o":5.815,"t":"2026-09-25T19:00:00Z","v":152082,"vw":5.820797},{"c":5.835,"h":5.84,"l":5.825,"n":453,"o":5.84,"t":"2026-09-25T19:15:00Z","v":71525,"vw":5.832938},{"c":5.875,"h":5.875,"l":5.83,"n":1263,"o":5.835,"t":"2026-09-25T19:30:00Z","v":240446,"vw":5.850201},{"c":5.84,"h":5.885,"l":5.83,"n":1660,"o":5.88,"t":"2026-09-25T19:45:00Z","v":149636,"vw":5.856898},{"c":5.84,"h":5.84,"l":5.84,"n":15,"o":5.84,"t":"2026-09-25T20:00:00Z","v":203375,"vw":5.84},{"c":5.875,"h":5.93,"l":5.82,"n":334,"o":5.91,"t":"2026-09-28T13:30:00Z","v":49759,"vw":5.865827},{"c":5.86,"h":5.875,"l":5.835,"n":269,"o":5.875,"t":"2026-09-28T13:45:00Z","v":46581,"vw":5.849526},{"c":5.875,"h":5.875,"l":5.845,"n":382,"o":5.85,"t":"2026-09-28T14:00:00Z","v":78201,"vw":5.859237},{"c":5.9,"h":5.9,"l":5.8694,"n":389,"o":5.88,"t":"2026-09-28T14:15:00Z","v":43129,"vw":5.880329},{"c":5.905,"h":5.93,"l":5.8999,"n":421,"o":5.9,"t":"2026-09-28T14:30:00Z","v":70524,"vw":5.915279},{"c":5.905,"h":5.92,"l":5.8932,"n":394,"o":5.905,"t":"2026-09-28T14:45:00Z","v":78528,"vw":5.902009},{"c":5.915,"h":5.925,"l":5.895,"n":414,"o":5.905,"t":"2026-09-28T15:00:00Z","v":75463,"vw":5.908907},{"c":5.905,"h":5.92,"l":5.905,"n":268,"o":5.915,"t":"2026-09-28T15:15:00Z","v":45512,"vw":5.9141},{"c":5.9,"h":5.915,"l":5.9,"n":223,"o":5.905,"t":"2026-09-28T15:30:00Z","v":28696,"vw":5.909551},{"c":5.895,"h":5.905,"l":5.89,"n":212,"o":5.905,"t":"2026-09-28T15:45:00Z","v":15665,"vw":5.896944},{"c":5.875,"h":5.895,"l":5.87,"n":327,"o":5.895,"t":"2026-09-28T16:00:00Z","v":20459,"vw":5.883313},{"c":5.86,"h":5.875,"l":5.83,"n":1308,"o":5.87,"t":"2026-09-28T16:15:00Z","v":228375,"vw":5.851271},{"c":5.865,"h":5.865,"l":5.845,"n":438,"o":5.855,"t":"2026-09-28T16:30:00Z","v":75253,"vw":5.856263},{"c":5.855,"h":5.865,"l":5.85,"n":232,"o":5.865,"t":"2026-09-28T16:45:00Z","v":23097,"vw":5.859377},{"c":5.81,"h":5.855,"l":5.8,"n":877,"o":5.855,"t":"2026-09-28T17:00:00Z","v":166679,"vw":5.819321},{"c":5.835,"h":5.835,"l":5.795,"n":416,"o":5.8,"t":"2026-09-28T17:15:00Z","v":86037,"vw":5.816488},{"c":5.845,"h":5.845,"l":5.83,"n":169,"o":5.835,"t":"2026-09-28T17:30:00Z","v":32358,"vw":5.836807},{"c":5.83,"h":5.85,"l":5.83,"n":154,"o":5.84,"t":"2026-09-28T17:45:00Z","v":14073,"vw":5.840358},{"c":5.835,"h":5.845,"l":5.81,"n":300,"o":5.84,"t":"2026-09-28T18:00:00Z","v":73462,"vw":5.828993},{"c":5.835,"h":5.835,"l":5.83,"n":138,"o":5.835,"t":"2026-09-28T18:15:00Z","v":10200,"vw":5.833517},{"c":5.805,"h":5.835,"l":5.8,"n":297,"o":5.835,"t":"2026-09-28T18:30:00Z","v":32294,"vw":5.816906},{"c":5.7953,"h":5.805,"l":5.7899,"n":288,"o":5.805,"t":"2026-09-28T18:45:00Z","v":63163,"vw":5.795634},{"c":5.795,"h":5.7999,"l":5.78,"n":264,"o":5.795,"t":"2026-09-28T19:00:00Z","v":40254,"vw":5.791605},{"c":5.79,"h":5.8,"l":5.78,"n":298,"o":5.795,"t":"2026-09-28T19:15:00Z","v":36037,"vw":5.789936},{"c":5.765,"h":5.78,"l":5.76,"n":429,"o":5.78,"t":"2026-09-28T19:30:00Z","v":29808,"vw":5.770832},{"c":5.73,"h":5.765,"l":5.715,"n":1441,"o":5.765,"t":"2026-09-28T19:45:00Z","v":255844,"vw":5.730456},{"c":5.73,"h":5.73,"l":5.73,"n":26,"o":5.73,"t":"2026-09-28T20:00:00Z","v":226776,"vw":5.73},{"c":5.6697,"h":5.6697,"l":5.6697,"n":1,"o":5.6697,"t":"2026-09-28T23:15:00Z","v":435,"vw":5.6697},{"c":5.66,"h":5.67,"l":5.58,"n":490,"o":5.67,"t":"2026-09-29T13:30:00Z","v":73493,"vw":5.606436},{"c":5.675,"h":5.68,"l":5.63,"n":395,"o":5.66,"t":"2026-09-29T13:45:00Z","v":61625,"vw":5.656626},{"c":5.705,"h":5.715,"l":5.655,"n":471,"o":5.675,"t":"2026-09-29T14:00:00Z","v":54296,"vw":5.695497},{"c":5.69,"h":5.7,"l":5.68,"n":336,"o":5.7,"t":"2026-09-29T14:15:00Z","v":35362,"vw":5.688162},{"c":5.665,"h":5.69,"l":5.66,"n":397,"o":5.685,"t":"2026-09-29T14:30:00Z","v":60536,"vw":5.671361},{"c":5.66,"h":5.665,"l":5.655,"n":321,"o":5.665,"t":"2026-09-29T14:45:00Z","v":42524,"vw":5.65935},{"c":5.665,"h":5.68,"l":5.655,"n":375,"o":5.655,"t":"2026-09-29T15:00:00Z","v":60898,"vw":5.666646},{"c":5.67,"h":5.675,"l":5.655,"n":365,"o":5.665,"t":"2026-09-29T15:15:00Z","v":62918,"vw":5.667081},{"c":5.675,"h":5.675,"l":5.6601,"n":298,"o":5.67,"t":"2026-09-29T15:30:00Z","v":35135,"vw":5.66902},{"c":5.685,"h":5.695,"l":5.645,"n":690,"o":5.675,"t":"2026-09-29T15:45:00Z","v":98569,"vw":5.666928},{"c":5.705,"h":5.705,"l":5.685,"n":323,"o":5.685,"t":"2026-09-29T16:00:00Z","v":51825,"vw":5.69584},{"c":5.705,"h":5.7099,"l":5.69,"n":240,"o":5.705,"t":"2026-09-29T16:15:00Z","v":25129,"vw":5.701054},{"c":5.68,"h":5.705,"l":5.68,"n":303,"o":5.705,"t":"2026-09-29T16:30:00Z","v":38801,"vw":5.692074},{"c":5.685,"h":5.6872,"l":5.68,"n":182,"o":5.68,"t":"2026-09-29T16:45:00Z","v":16069,"vw":5.684391},{"c":5.675,"h":5.6899,"l":5.67,"n":249,"o":5.685,"t":"2026-09-29T17:00:00Z","v":23797,"vw":5.680749},{"c":5.67,"h":5.678,"l":5.67,"n":145,"o":5.678,"t":"2026-09-29T17:15:00Z","v":12829,"vw":5.673529},{"c":5.665,"h":5.6661,"l":5.655,"n":279,"o":5.665,"t":"2026-09-29T17:30:00Z","v":26979,"vw":5.661071},{"c":5.655,"h":5.67,"l":5.655,"n":271,"o":5.665,"t":"2026-09-29T17:45:00Z","v":17202,"vw":5.662466},{"c":5.665,"h":5.68,"l":5.635,"n":586,"o":5.66,"t":"2026-09-29T18:00:00Z","v":61308,"vw":5.657944},{"c":5.655,"h":5.67,"l":5.655,"n":353,"o":5.665,"t":"2026-09-29T18:15:00Z","v":18386,"vw":5.660249},{"c":5.625,"h":5.665,"l":5.605,"n":1028,"o":5.655,"t":"2026-09-29T18:30:00Z","v":332247,"vw":5.630941},{"c":5.615,"h":5.63,"l":5.6,"n":345,"o":5.625,"t":"2026-09-29T18:45:00Z","v":33025,"vw":5.616258},{"c":5.615,"h":5.62,"l":5.605,"n":496,"o":5.61,"t":"2026-09-29T19:00:00Z","v":66771,"vw":5.610333},{"c":5.635,"h":5.65,"l":5.615,"n":431,"o":5.615,"t":"2026-09-29T19:15:00Z","v":45718,"vw":5.634822},{"c":5.605,"h":5.64,"l":5.595,"n":564,"o":5.64,"t":"2026-09-29T19:30:00Z","v":63454,"vw":5.614491},{"c":5.64,"h":5.64,"l":5.595,"n":1689,"o":5.605,"t":"2026-09-29T19:45:00Z","v":194914,"vw":5.615039},{"c":5.64,"h":5.64,"l":5.64,"n":24,"o":5.64,"t":"2026-09-29T20:00:00Z","v":213844,"vw":5.64},{"c":5.63,"h":5.66,"l":5.605,"n":314,"o":5.65,"t":"2026-09-30T13:30:00Z","v":67995,"vw":5.631529},{"c":5.625,"h":5.6499,"l":5.6208,"n":247,"o":5.63,"t":"2026-09-30T13:45:00Z","v":50329,"vw":5.633446},{"c":5.65,"h":5.655,"l":5.62,"n":425,"o":5.63,"t":"2026-09-30T14:00:00Z","v":53739,"vw":5.638325},{"c":5.63,"h":5.66,"l":5.63,"n":412,"o":5.645,"t":"2026-09-30T14:15:00Z","v":70761,"vw":5.642427},{"c":5.625,"h":5.655,"l":5.625,"n":387,"o":5.64,"t":"2026-09-30T14:30:00Z","v":54892,"vw":5.642861},{"c":5.65,"h":5.65,"l":5.625,"n":309,"o":5.625,"t":"2026-09-30T14:45:00Z","v":52853,"vw":5.639277},{"c":5.64,"h":5.67,"l":5.64,"n":388,"o":5.645,"t":"2026-09-30T15:00:00Z","v":71484,"vw":5.656548},{"c":5.64,"h":5.655,"l":5.635,"n":384,"o":5.645,"t":"2026-09-30T15:15:00Z","v":51906,"vw":5.643158},{"c":5.645,"h":5.65,"l":5.635,"n":253,"o":5.645,"t":"2026-09-30T15:30:00Z","v":39964,"vw":5.641824},{"c":5.65,"h":5.665,"l":5.645,"n":226,"o":5.645,"t":"2026-09-30T15:45:00Z","v":40497,"vw":5.655232},{"c":5.654,"h":5.665,"l":5.65,"n":202,"o":5.65,"t":"2026-09-30T16:00:00Z","v":14505,"vw":5.658939},{"c":5.695,"h":5.7,"l":5.655,"n":332,"o":5.655,"t":"2026-09-30T16:15:00Z","v":44964,"vw":5.673747},{"c":5.675,"h":5.695,"l":5.675,"n":284,"o":5.695,"t":"2026-09-30T16:30:00Z","v":39992,"vw":5.687356},{"c":5.685,"h":5.69,"l":5.675,"n":171,"o":5.675,"t":"2026-09-30T16:45:00Z","v":14134,"vw":5.68048},{"c":5.675,"h":5.685,"l":5.675,"n":294,"o":5.685,"t":"2026-09-30T17:00:00Z","v":25893,"vw":5.680424},{"c":5.685,"h":5.69,"l":5.67,"n":262,"o":5.675,"t":"2026-09-30T17:15:00Z","v":64165,"vw":5.680399},{"c":5.69,"h":5.695,"l":5.675,"n":294,"o":5.685,"t":"2026-09-30T17:30:00Z","v":51720,"vw":5.683365},{"c":5.685,"h":5.69,"l":5.675,"n":247,"o":5.685,"t":"2026-09-30T17:45:00Z","v":15614,"vw":5.680394},{"c":5.685,"h":5.69,"l":5.675,"n":232,"o":5.685,"t":"2026-09-30T18:00:00Z","v":14793,"vw":5.681058},{"c":5.68,"h":5.685,"l":5.675,"n":341,"o":5.685,"t":"2026-09-30T18:15:00Z","v":29311,"vw":5.680375},{"c":5.6828,"h":5.695,"l":5.68,"n":345,"o":5.68,"t":"2026-09-30T18:30:00Z","v":48534,"vw":5.686517},{"c":5.685,"h":5.695,"l":5.685,"n":301,"o":5.69,"t":"2026-09-30T18:45:00Z","v":26427,"vw":5.690406},{"c":5.68,"h":5.685,"l":5.67,"n":287,"o":5.685,"t":"2026-09-30T19:00:00Z","v":39725,"vw":5.676912},{"c":5.65,"h":5.675,"l":5.65,"n":399,"o":5.675,"t":"2026-09-30T19:15:00Z","v":42820,"vw":5.666362},{"c":5.655,"h":5.6662,"l":5.645,"n":734,"o":5.6599,"t":"2026-09-30T19:30:00Z","v":103093,"vw":5.655837},{"c":5.63,"h":5.66,"l":5.624,"n":1892,"o":5.655,"t":"2026-09-30T19:45:00Z","v":238413,"vw":5.635361},{"c":5.63,"h":5.63,"l":5.63,"n":21,"o":5.63,"t":"2026-09-30T20:00:00Z","v":304909,"vw":5.63},{"c":5.61,"h":5.645,"l":5.59,"n":529,"o":5.59,"t":"2026-10-01T13:30:00Z","v":76845,"vw":5.618674},{"c":5.6802,"h":5.695,"l":5.6,"n":571,"o":5.6099,"t":"2026-10-01T13:45:00Z","v":72089,"vw":5.648981},{"c":5.705,"h":5.71,"l":5.66,"n":473,"o":5.69,"t":"2026-10-01T14:00:00Z","v":91712,"vw":5.679775},{"c":5.7172,"h":5.7299,"l":5.7,"n":457,"o":5.705,"t":"2026-10-01T14:15:00Z","v":72993,"vw":5.71701},{"c":5.745,"h":5.75,"l":5.71,"n":368,"o":5.715,"t":"2026-10-01T14:30:00Z","v":50732,"vw":5.731591},{"c":5.7,"h":5.76,"l":5.7,"n":606,"o":5.745,"t":"2026-10-01T14:45:00Z","v":135011,"vw":5.723202},{"c":5.725,"h":5.7257,"l":5.68,"n":427,"o":5.7,"t":"2026-10-01T15:00:00Z","v":75151,"vw":5.705562},{"c":5.715,"h":5.735,"l":5.715,"n":348,"o":5.725,"t":"2026-10-01T15:15:00Z","v":67791,"vw":5.726004},{"c":5.725,"h":5.73,"l":5.695,"n":323,"o":5.715,"t":"2026-10-01T15:30:00Z","v":50862,"vw":5.712037},{"c":5.735,"h":5.74,"l":5.72,"n":369,"o":5.73,"t":"2026-10-01T15:45:00Z","v":85823,"vw":5.728956},{"c":5.735,"h":5.75,"l":5.725,"n":342,"o":5.735,"t":"2026-10-01T16:00:00Z","v":49166,"vw":5.73975},{"c":5.735,"h":5.74,"l":5.73,"n":233,"o":5.73,"t":"2026-10-01T16:15:00Z","v":35694,"vw":5.734677},{"c":5.745,"h":5.75,"l":5.735,"n":373,"o":5.74,"t":"2026-10-01T16:30:00Z","v":67580,"vw":5.743757},{"c":5.745,"h":5.76,"l":5.745,"n":372,"o":5.745,"t":"2026-10-01T16:45:00Z","v":36940,"vw":5.750676},{"c":5.735,"h":5.755,"l":5.73,"n":269,"o":5.745,"t":"2026-10-01T17:00:00Z","v":33056,"vw":5.747524},{"c":5.725,"h":5.735,"l":5.72,"n":266,"o":5.73,"t":"2026-10-01T17:15:00Z","v":39634,"vw":5.728841},{"c":5.735,"h":5.7499,"l":5.715,"n":638,"o":5.72,"t":"2026-10-01T17:30:00Z","v":117458,"vw":5.733332},{"c":5.765,"h":5.765,"l":5.73,"n":526,"o":5.735,"t":"2026-10-01T17:45:00Z","v":78175,"vw":5.747917},{"c":5.715,"h":5.76,"l":5.715,"n":389,"o":5.76,"t":"2026-10-01T18:00:00Z","v":60004,"vw":5.739425},{"c":5.755,"h":5.755,"l":5.715,"n":486,"o":5.715,"t":"2026-10-01T18:15:00Z","v":99118,"vw":5.726875},{"c":5.745,"h":5.75,"l":5.735,"n":359,"o":5.75,"t":"2026-10-01T18:30:00Z","v":65250,"vw":5.744124},{"c":5.74,"h":5.745,"l":5.735,"n":287,"o":5.74,"t":"2026-10-01T18:45:00Z","v":43051,"vw":5.739719},{"c":5.7499,"h":5.75,"l":5.72,"n":486,"o":5.735,"t":"2026-10-01T19:00:00Z","v":63835,"vw":5.732108},{"c":5.73,"h":5.755,"l":5.73,"n":386,"o":5.755,"t":"2026-10-01T19:15:00Z","v":61165,"vw":5.748381},{"c":5.725,"h":5.73,"l":5.71,"n":784,"o":5.73,"t":"2026-10-01T19:30:00Z","v":99714,"vw":5.722129},{"c":5.725,"h":5.74,"l":5.71,"n":1830,"o":5.72,"t":"2026-10-01T19:45:00Z","v":202707,"vw":5.719446},{"c":5.72,"h":5.72,"l":5.72,"n":12,"o":5.72,"t":"2026-10-01T20:00:00Z","v":207199,"vw":5.72},{"c":5.82,"h":5.82,"l":5.701,"n":630,"o":5.71,"t":"2026-10-02T13:30:00Z","v":100901,"vw":5.740252},{"c":5.9295,"h":5.93,"l":5.825,"n":634,"o":5.825,"t":"2026-10-02T13:45:00Z","v":76272,"vw":5.887617},{"c":5.895,"h":5.94,"l":5.885,"n":657,"o":5.925,"t":"2026-10-02T14:00:00Z","v":122801,"vw":5.913587},{"c":5.905,"h":5.9248,"l":5.8919,"n":494,"o":5.895,"t":"2026-10-02T14:15:00Z","v":87271,"vw":5.904321},{"c":5.915,"h":5.935,"l":5.9,"n":524,"o":5.905,"t":"2026-10-02T14:30:00Z","v":90201,"vw":5.919357},{"c":5.9,"h":5.925,"l":5.895,"n":519,"o":5.915,"t":"2026-10-02T14:45:00Z","v":98598,"vw":5.909003},{"c":5.925,"h":5.925,"l":5.885,"n":622,"o":5.9,"t":"2026-10-02T15:00:00Z","v":92873,"vw":5.908475},{"c":5.895,"h":5.93,"l":5.875,"n":695,"o":5.925,"t":"2026-10-02T15:15:00Z","v":97469,"vw":5.894504},{"c":5.925,"h":5.93,"l":5.89,"n":633,"o":5.9,"t":"2026-10-02T15:30:00Z","v":109286,"vw":5.909646},{"c":5.925,"h":5.94,"l":5.92,"n":369,"o":5.92,"t":"2026-10-02T15:45:00Z","v":47090,"vw":5.930113},{"c":5.905,"h":5.92,"l":5.89,"n":355,"o":5.92,"t":"2026-10-02T16:00:00Z","v":45339,"vw":5.900999},{"c":5.91,"h":5.915,"l":5.89,"n":471,"o":5.91,"t":"2026-10-02T16:15:00Z","v":72166,"vw":5.904567},{"c":5.885,"h":5.91,"l":5.875,"n":269,"o":5.905,"t":"2026-10-02T16:30:00Z","v":51696,"vw":5.890024},{"c":5.855,"h":5.885,"l":5.84,"n":506,"o":5.885,"t":"2026-10-02T16:45:00Z","v":80463,"vw":5.859496},{"c":5.86,"h":5.86,"l":5.855,"n":196,"o":5.855,"t":"2026-10-02T17:00:00Z","v":8186,"vw":5.857838},{"c":5.88,"h":5.88,"l":5.8528,"n":345,"o":5.855,"t":"2026-10-02T17:15:00Z","v":40057,"vw":5.858537},{"c":5.855,"h":5.88,"l":5.85,"n":315,"o":5.88,"t":"2026-10-02T17:30:00Z","v":34042,"vw":5.864499},{"c":5.835,"h":5.855,"l":5.835,"n":513,"o":5.855,"t":"2026-10-02T17:45:00Z","v":80550,"vw":5.842776},{"c":5.845,"h":5.855,"l":5.835,"n":407,"o":5.835,"t":"2026-10-02T18:00:00Z","v":55181,"vw":5.844195},{"c":5.845,"h":5.85,"l":5.835,"n":243,"o":5.84,"t":"2026-10-02T18:15:00Z","v":21956,"vw":5.83964},{"c":5.845,"h":5.85,"l":5.825,"n":347,"o":5.85,"t":"2026-10-02T18:30:00Z","v":38457,"vw":5.834865},{"c":5.85,"h":5.855,"l":5.84,"n":335,"o":5.845,"t":"2026-10-02T18:45:00Z","v":44241,"vw":5.848683},{"c":5.825,"h":5.855,"l":5.82,"n":532,"o":5.845,"t":"2026-10-02T19:00:00Z","v":87390,"vw":5.839292},{"c":5.805,"h":5.8375,"l":5.804,"n":558,"o":5.825,"t":"2026-10-02T19:15:00Z","v":76833,"vw":5.823817},{"c":5.815,"h":5.82,"l":5.795,"n":803,"o":5.805,"t":"2026-10-02T19:30:00Z","v":120750,"vw":5.809847},{"c":5.86,"h":5.86,"l":5.81,"n":1881,"o":5.81,"t":"2026-10-02T19:45:00Z","v":222251,"vw":5.836326},{"c":5.86,"h":5.86,"l":5.86,"n":24,"o":5.86,"t":"2026-10-02T20:00:00Z","v":301658,"vw":5.86},{"c":5.875,"h":5.95,"l":5.87,"n":423,"o":5.87,"t":"2026-10-05T13:30:00Z","v":101477,"vw":5.905895},{"c":5.98,"h":5.98,"l":5.85,"n":536,"o":5.875,"t":"2026-10-05T13:45:00Z","v":124887,"vw":5.917103},{"c":6.065,"h":6.085,"l":5.975,"n":530,"o":5.975,"t":"2026-10-05T14:00:00Z","v":95663,"vw":6.036419},{"c":6.075,"h":6.105,"l":6.055,"n":416,"o":6.065,"t":"2026-10-05T14:15:00Z","v":60206,"vw":6.077741},{"c":6.07,"h":6.095,"l":6.05,"n":583,"o":6.075,"t":"2026-10-05T14:30:00Z","v":105481,"vw":6.074546},{"c":6.1,"h":6.1111,"l":6.04,"n":590,"o":6.0699,"t":"2026-10-05T14:45:00Z","v":107713,"vw":6.072967},{"c":6.115,"h":6.12,"l":6.075,"n":514,"o":6.0957,"t":"2026-10-05T15:00:00Z","v":82785,"vw":6.101401},{"c":6.12,"h":6.125,"l":6.11,"n":428,"o":6.1199,"t":"2026-10-05T15:15:00Z","v":39462,"vw":6.1198},{"c":6.145,"h":6.15,"l":6.125,"n":303,"o":6.125,"t":"2026-10-05T15:30:00Z","v":37734,"vw":6.13862},{"c":6.155,"h":6.1599,"l":6.12,"n":443,"o":6.145,"t":"2026-10-05T15:45:00Z","v":38843,"vw":6.14064},{"c":6.17,"h":6.1799,"l":6.14,"n":345,"o":6.155,"t":"2026-10-05T16:00:00Z","v":34860,"vw":6.162629},{"c":6.185,"h":6.1885,"l":6.165,"n":261,"o":6.165,"t":"2026-10-05T16:15:00Z","v":30956,"vw":6.177783},{"c":6.19,"h":6.195,"l":6.18,"n":403,"o":6.185,"t":"2026-10-05T16:30:00Z","v":53636,"vw":6.188395},{"c":6.185,"h":6.2,"l":6.185,"n":489,"o":6.185,"t":"2026-10-05T16:45:00Z","v":64628,"vw":6.191834},{"c":6.195,"h":6.2,"l":6.18,"n":237,"o":6.185,"t":"2026-10-05T17:00:00Z","v":20200,"vw":6.190781},{"c":6.175,"h":6.195,"l":6.175,"n":332,"o":6.195,"t":"2026-10-05T17:15:00Z","v":36754,"vw":6.185284},{"c":6.185,"h":6.185,"l":6.16,"n":505,"o":6.175,"t":"2026-10-05T17:30:00Z","v":78349,"vw":6.172938},{"c":6.175,"h":6.18,"l":6.155,"n":553,"o":6.17,"t":"2026-10-05T17:45:00Z","v":94273,"vw":6.161454},{"c":6.185,"h":6.1899,"l":6.16,"n":538,"o":6.175,"t":"2026-10-05T18:00:00Z","v":112411,"vw":6.175156},{"c":6.166,"h":6.185,"l":6.165,"n":333,"o":6.185,"t":"2026-10-05T18:15:00Z","v":31603,"vw":6.181612},{"c":6.15,"h":6.1699,"l":6.15,"n":311,"o":6.1699,"t":"2026-10-05T18:30:00Z","v":38393,"vw":6.157306},{"c":6.125,"h":6.155,"l":6.12,"n":488,"o":6.155,"t":"2026-10-05T18:45:00Z","v":66241,"vw":6.134729},{"c":6.125,"h":6.145,"l":6.1,"n":778,"o":6.125,"t":"2026-10-05T19:00:00Z","v":169233,"vw":6.125726},{"c":6.105,"h":6.13,"l":6.105,"n":452,"o":6.125,"t":"2026-10-05T19:15:00Z","v":87588,"vw":6.118925},{"c":6.115,"h":6.12,"l":6.085,"n":764,"o":6.105,"t":"2026-10-05T19:30:00Z","v":121897,"vw":6.098419},{"c":6.105,"h":6.13,"l":6.09,"n":2223,"o":6.115,"t":"2026-10-05T19:45:00Z","v":280376,"vw":6.107738},{"c":6.1,"h":6.11,"l":6.1,"n":22,"o":6.11,"t":"2026-10-05T20:00:00Z","v":343921,"vw":6.100003},{"c":5.9901,"h":6.13,"l":5.99,"n":362,"o":6.1,"t":"2026-10-06T13:30:00Z","v":61141,"vw":6.04219},{"c":6.02,"h":6.02,"l":5.945,"n":347,"o":5.99,"t":"2026-10-06T13:45:00Z","v":36646,"vw":5.975634},{"c":6.055,"h":6.055,"l":6.0223,"n":350,"o":6.025,"t":"2026-10-06T14:00:00Z","v":55999,"vw":6.036052},{"c":6.08,"h":6.095,"l":6.06,"n":468,"o":6.06,"t":"2026-10-06T14:15:00Z","v":56496,"vw":6.080061},{"c":6.085,"h":6.095,"l":6.065,"n":550,"o":6.075,"t":"2026-10-06T14:30:00Z","v":78455,"vw":6.079052},{"c":6.075,"h":6.09,"l":6.075,"n":339,"o":6.08,"t":"2026-10-06T14:45:00Z","v":21885,"vw":6.080608},{"c":6.07,"h":6.08,"l":6.065,"n":361,"o":6.075,"t":"2026-10-06T15:00:00Z","v":37318,"vw":6.071289},{"c":6.085,"h":6.09,"l":6.07,"n":301,"o":6.075,"t":"2026-10-06T15:15:00Z","v":36815,"vw":6.081406},{"c":6.095,"h":6.095,"l":6.085,"n":282,"o":6.085,"t":"2026-10-06T15:30:00Z","v":34597,"vw":6.090415},{"c":6.095,"h":6.1,"l":6.075,"n":374,"o":6.09,"t":"2026-10-06T15:45:00Z","v":29458,"vw":6.086036},{"c":6.075,"h":6.1,"l":6.07,"n":207,"o":6.095,"t":"2026-10-06T16:00:00Z","v":24947,"vw":6.078778},{"c":6.09,"h":6.1,"l":6.07,"n":367,"o":6.075,"t":"2026-10-06T16:15:00Z","v":52003,"vw":6.085586},{"c":6.075,"h":6.09,"l":6.075,"n":398,"o":6.09,"t":"2026-10-06T16:30:00Z","v":44975,"vw":6.082961},{"c":6.09,"h":6.09,"l":6.08,"n":200,"o":6.08,"t":"2026-10-06T16:45:00Z","v":8507,"vw":6.082465},{"c":6.07,"h":6.09,"l":6.07,"n":291,"o":6.09,"t":"2026-10-06T17:00:00Z","v":31781,"vw":6.080838},{"c":6.075,"h":6.075,"l":6.065,"n":273,"o":6.07,"t":"2026-10-06T17:15:00Z","v":47493,"vw":6.069816},{"c":6.085,"h":6.085,"l":6.065,"n":602,"o":6.07,"t":"2026-10-06T17:30:00Z","v":104027,"vw":6.07352},{"c":6.085,"h":6.09,"l":6.085,"n":227,"o":6.085,"t":"2026-10-06T17:45:00Z","v":32049,"vw":6.086089},{"c":6.065,"h":6.09,"l":6.065,"n":378,"o":6.09,"t":"2026-10-06T18:00:00Z","v":40617,"vw":6.080652},{"c":6.075,"h":6.08,"l":6.0601,"n":416,"o":6.07,"t":"2026-10-06T18:15:00Z","v":93481,"vw":6.070711},{"c":6.08,"h":6.08,"l":6.06,"n":379,"o":6.07,"t":"2026-10-06T18:30:00Z","v":64895,"vw":6.070552},{"c":6.085,"h":6.095,"l":6.075,"n":408,"o":6.075,"t":"2026-10-06T18:45:00Z","v":70373,"vw":6.085191},{"c":6.075,"h":6.095,"l":6.07,"n":313,"o":6.085,"t":"2026-10-06T19:00:00Z","v":46581,"vw":6.079248},{"c":6.075,"h":6.085,"l":6.07,"n":513,"o":6.07,"t":"2026-10-06T19:15:00Z","v":48087,"vw":6.079611},{"c":6.085,"h":6.085,"l":6.07,"n":504,"o":6.08,"t":"2026-10-06T19:30:00Z","v":41727,"vw":6.078305},{"c":6.04,"h":6.08,"l":6.04,"n":1735,"o":6.08,"t":"2026-10-06T19:45:00Z","v":193701,"vw":6.056247},{"c":6.04,"h":6.04,"l":6.04,"n":18,"o":6.04,"t":"2026-10-06T20:00:00Z","v":214709,"vw":6.04},{"c":6.1,"h":6.1,"l":6.1,"n":8,"o":6.1,"t":"2026-10-07T08:30:00Z","v":243,"vw":6.1},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-07T13:15:00Z","v":202,"vw":6.04},{"c":6.09,"h":6.105,"l":6.0371,"n":379,"o":6.04,"t":"2026-10-07T13:30:00Z","v":72790,"vw":6.056132},{"c":6.035,"h":6.09,"l":6.035,"n":225,"o":6.08,"t":"2026-10-07T13:45:00Z","v":54571,"vw":6.065065},{"c":5.9923,"h":6.045,"l":5.9801,"n":441,"o":6.04,"t":"2026-10-07T14:00:00Z","v":66197,"vw":6.016402},{"c":5.9899,"h":5.9999,"l":5.965,"n":336,"o":5.995,"t":"2026-10-07T14:15:00Z","v":59149,"vw":5.983322},{"c":5.95,"h":5.99,"l":5.93,"n":492,"o":5.99,"t":"2026-10-07T14:30:00Z","v":91857,"vw":5.954273},{"c":5.915,"h":5.96,"l":5.91,"n":530,"o":5.95,"t":"2026-10-07T14:45:00Z","v":89431,"vw":5.934808},{"c":5.945,"h":5.945,"l":5.895,"n":519,"o":5.915,"t":"2026-10-07T15:00:00Z","v":81080,"vw":5.915812},{"c":5.91,"h":5.9472,"l":5.9,"n":506,"o":5.945,"t":"2026-10-07T15:15:00Z","v":86117,"vw":5.922045},{"c":5.925,"h":5.94,"l":5.905,"n":381,"o":5.905,"t":"2026-10-07T15:30:00Z","v":56107,"vw":5.922761},{"c":5.9242,"h":5.935,"l":5.91,"n":337,"o":5.92,"t":"2026-10-07T15:45:00Z","v":40306,"vw":5.921992},{"c":5.905,"h":5.92,"l":5.89,"n":447,"o":5.92,"t":"2026-10-07T16:00:00Z","v":50270,"vw":5.905846},{"c":5.915,"h":5.915,"l":5.895,"n":407,"o":5.905,"t":"2026-10-07T16:15:00Z","v":66353,"vw":5.902715},{"c":5.885,"h":5.91,"l":5.88,"n":301,"o":5.91,"t":"2026-10-07T16:30:00Z","v":37139,"vw":5.89507},{"c":5.88,"h":5.885,"l":5.87,"n":317,"o":5.885,"t":"2026-10-07T16:45:00Z","v":50298,"vw":5.879325},{"c":5.885,"h":5.886,"l":5.88,"n":300,"o":5.88,"t":"2026-10-07T17:00:00Z","v":38452,"vw":5.88263},{"c":5.865,"h":5.885,"l":5.865,"n":302,"o":5.885,"t":"2026-10-07T17:15:00Z","v":22666,"vw":5.875115},{"c":5.8482,"h":5.865,"l":5.84,"n":252,"o":5.86,"t":"2026-10-07T17:30:00Z","v":37274,"vw":5.853761},{"c":5.84,"h":5.845,"l":5.825,"n":389,"o":5.845,"t":"2026-10-07T17:45:00Z","v":56590,"vw":5.83393},{"c":5.86,"h":5.865,"l":5.84,"n":312,"o":5.84,"t":"2026-10-07T18:00:00Z","v":43261,"vw":5.859735},{"c":5.875,"h":5.89,"l":5.865,"n":352,"o":5.865,"t":"2026-10-07T18:15:00Z","v":45719,"vw":5.879715},{"c":5.9,"h":5.905,"l":5.8715,"n":521,"o":5.875,"t":"2026-10-07T18:30:00Z","v":115295,"vw":5.891988},{"c":5.905,"h":5.905,"l":5.9,"n":235,"o":5.9,"t":"2026-10-07T18:45:00Z","v":13257,"vw":5.902709},{"c":5.925,"h":5.935,"l":5.9,"n":539,"o":5.905,"t":"2026-10-07T19:00:00Z","v":56010,"vw":5.923168},{"c":5.95,"h":5.955,"l":5.92,"n":552,"o":5.92,"t":"2026-10-07T19:15:00Z","v":84094,"vw":5.936054},{"c":5.95,"h":5.96,"l":5.94,"n":623,"o":5.95,"t":"2026-10-07T19:30:00Z","v":35396,"vw":5.949262},{"c":5.94,"h":5.955,"l":5.935,"n":1561,"o":5.94,"t":"2026-10-07T19:45:00Z","v":144839,"vw":5.945644},{"c":5.94,"h":5.94,"l":5.94,"n":22,"o":5.94,"t":"2026-10-07T20:00:00Z","v":355826,"vw":5.94},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-08T10:45:00Z","v":412,"vw":6},{"c":6.03,"h":6.03,"l":6.03,"n":5,"o":6.03,"t":"2026-10-08T11:45:00Z","v":2698,"vw":6.03},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-08T12:30:00Z","v":874,"vw":5.96},{"c":5.985,"h":6.03,"l":5.94,"n":306,"o":6.03,"t":"2026-10-08T13:30:00Z","v":90858,"vw":5.974471},{"c":5.985,"h":6.03,"l":5.9799,"n":323,"o":5.99,"t":"2026-10-08T13:45:00Z","v":59889,"vw":6.001671},{"c":5.975,"h":6.01,"l":5.965,"n":317,"o":5.9877,"t":"2026-10-08T14:00:00Z","v":88543,"vw":5.980574},{"c":5.995,"h":6.02,"l":5.97,"n":278,"o":5.975,"t":"2026-10-08T14:15:00Z","v":113017,"vw":5.990394},{"c":6.015,"h":6.02,"l":5.995,"n":236,"o":5.9977,"t":"2026-10-08T14:30:00Z","v":45084,"vw":6.008413},{"c":6.015,"h":6.025,"l":5.995,"n":270,"o":6.02,"t":"2026-10-08T14:45:00Z","v":79128,"vw":6.010506},{"c":6.005,"h":6.035,"l":6,"n":291,"o":6.015,"t":"2026-10-08T15:00:00Z","v":63844,"vw":6.020398},{"c":6.015,"h":6.0173,"l":5.99,"n":340,"o":6.005,"t":"2026-10-08T15:15:00Z","v":83613,"vw":6.00201},{"c":5.9991,"h":6.02,"l":5.9901,"n":543,"o":6.0199,"t":"2026-10-08T15:30:00Z","v":118966,"vw":6.00493},{"c":6.015,"h":6.015,"l":5.995,"n":263,"o":5.995,"t":"2026-10-08T15:45:00Z","v":58482,"vw":6.004933},{"c":6.01,"h":6.015,"l":6,"n":186,"o":6.01,"t":"2026-10-08T16:00:00Z","v":31410,"vw":6.00984},{"c":6.005,"h":6.025,"l":5.985,"n":571,"o":6.015,"t":"2026-10-08T16:15:00Z","v":87746,"vw":6.004479},{"c":5.985,"h":6.01,"l":5.97,"n":477,"o":6.0023,"t":"2026-10-08T16:30:00Z","v":71276,"vw":5.991894},{"c":5.975,"h":5.985,"l":5.945,"n":527,"o":5.985,"t":"2026-10-08T16:45:00Z","v":69728,"vw":5.962501},{"c":6.005,"h":6.01,"l":5.97,"n":303,"o":5.975,"t":"2026-10-08T17:00:00Z","v":32928,"vw":5.982213},{"c":6,"h":6.015,"l":5.9946,"n":268,"o":6.005,"t":"2026-10-08T17:15:00Z","v":37855,"vw":6.002678},{"c":6.0223,"h":6.0223,"l":6,"n":342,"o":6,"t":"2026-10-08T17:30:00Z","v":61350,"vw":6.011923},{"c":6.005,"h":6.025,"l":6,"n":214,"o":6.025,"t":"2026-10-08T17:45:00Z","v":30228,"vw":6.007973},{"c":6.015,"h":6.025,"l":6,"n":247,"o":6,"t":"2026-10-08T18:00:00Z","v":37079,"vw":6.012342},{"c":6,"h":6.02,"l":6,"n":168,"o":6.02,"t":"2026-10-08T18:15:00Z","v":29451,"vw":6.009562},{"c":5.98,"h":6,"l":5.98,"n":283,"o":6,"t":"2026-10-08T18:30:00Z","v":36457,"vw":5.992331},{"c":5.98,"h":5.9899,"l":5.975,"n":370,"o":5.98,"t":"2026-10-08T18:45:00Z","v":55232,"vw":5.981721},{"c":6.015,"h":6.02,"l":5.98,"n":325,"o":5.985,"t":"2026-10-08T19:00:00Z","v":68109,"vw":5.998143},{"c":5.995,"h":6.02,"l":5.995,"n":543,"o":6.015,"t":"2026-10-08T19:15:00Z","v":48518,"vw":6.012453},{"c":5.99,"h":6.005,"l":5.985,"n":536,"o":5.995,"t":"2026-10-08T19:30:00Z","v":67931,"vw":5.994932},{"c":5.99,"h":6.02,"l":5.985,"n":1530,"o":5.985,"t":"2026-10-08T19:45:00Z","v":189584,"vw":6.005066},{"c":6,"h":6,"l":6,"n":24,"o":6,"t":"2026-10-08T20:00:00Z","v":768533,"vw":6},{"c":5.99,"h":5.99,"l":5.99,"n":3,"o":5.99,"t":"2026-10-09T08:00:00Z","v":202,"vw":5.99},{"c":6.02,"h":6.02,"l":6.02,"n":8,"o":6.02,"t":"2026-10-09T13:00:00Z","v":180,"vw":6.02},{"c":6.085,"h":6.105,"l":6.02,"n":288,"o":6.02,"t":"2026-10-09T13:30:00Z","v":73336,"vw":6.05729},{"c":6.04,"h":6.08,"l":6.015,"n":207,"o":6.08,"t":"2026-10-09T13:45:00Z","v":45642,"vw":6.035089},{"c":6.025,"h":6.055,"l":6.0101,"n":379,"o":6.045,"t":"2026-10-09T14:00:00Z","v":76933,"vw":6.026939},{"c":6.015,"h":6.03,"l":6.005,"n":305,"o":6.0272,"t":"2026-10-09T14:15:00Z","v":64771,"vw":6.017458},{"c":6.0324,"h":6.037,"l":6.0103,"n":241,"o":6.0199,"t":"2026-10-09T14:30:00Z","v":59658,"vw":6.024904},{"c":6.045,"h":6.055,"l":6.03,"n":320,"o":6.035,"t":"2026-10-09T14:45:00Z","v":60977,"vw":6.044472},{"c":6.0501,"h":6.055,"l":6.03,"n":499,"o":6.045,"t":"2026-10-09T15:00:00Z","v":136991,"vw":6.042424},{"c":6.055,"h":6.06,"l":6.05,"n":162,"o":6.055,"t":"2026-10-09T15:15:00Z","v":12282,"vw":6.054673},{"c":6.045,"h":6.055,"l":6.025,"n":420,"o":6.055,"t":"2026-10-09T15:30:00Z","v":80194,"vw":6.041227},{"c":6.055,"h":6.065,"l":6.0302,"n":309,"o":6.045,"t":"2026-10-09T15:45:00Z","v":51615,"vw":6.049229},{"c":6.0516,"h":6.06,"l":6.045,"n":202,"o":6.06,"t":"2026-10-09T16:00:00Z","v":44164,"vw":6.049797},{"c":6.0401,"h":6.065,"l":6.0401,"n":504,"o":6.055,"t":"2026-10-09T16:15:00Z","v":63823,"vw":6.056062},{"c":6.035,"h":6.05,"l":6.035,"n":145,"o":6.045,"t":"2026-10-09T16:30:00Z","v":18948,"vw":6.044448},{"c":6.035,"h":6.04,"l":6.025,"n":304,"o":6.03,"t":"2026-10-09T16:45:00Z","v":52904,"vw":6.033664},{"c":6.02,"h":6.045,"l":6.02,"n":371,"o":6.035,"t":"2026-10-09T17:00:00Z","v":41434,"vw":6.027382},{"c":6.0184,"h":6.025,"l":6.01,"n":177,"o":6.025,"t":"2026-10-09T17:15:00Z","v":21322,"vw":6.018238},{"c":6.025,"h":6.025,"l":6.005,"n":304,"o":6.015,"t":"2026-10-09T17:30:00Z","v":54879,"vw":6.01529},{"c":6.045,"h":6.045,"l":6.015,"n":223,"o":6.02,"t":"2026-10-09T17:45:00Z","v":33607,"vw":6.034052},{"c":6.055,"h":6.055,"l":6.04,"n":214,"o":6.045,"t":"2026-10-09T18:00:00Z","v":21800,"vw":6.044765},{"c":6.035,"h":6.05,"l":6.0316,"n":179,"o":6.05,"t":"2026-10-09T18:15:00Z","v":21317,"vw":6.042941},{"c":6.025,"h":6.035,"l":6.02,"n":201,"o":6.0337,"t":"2026-10-09T18:30:00Z","v":29605,"vw":6.028987},{"c":6.0308,"h":6.04,"l":6.005,"n":405,"o":6.025,"t":"2026-10-09T18:45:00Z","v":55336,"vw":6.0163},{"c":6.025,"h":6.035,"l":6.02,"n":237,"o":6.035,"t":"2026-10-09T19:00:00Z","v":23147,"vw":6.029453},{"c":6.025,"h":6.025,"l":6.01,"n":414,"o":6.02,"t":"2026-10-09T19:15:00Z","v":36570,"vw":6.019535},{"c":6,"h":6.025,"l":6,"n":462,"o":6.025,"t":"2026-10-09T19:30:00Z","v":58816,"vw":6.009141},{"c":5.97,"h":5.995,"l":5.955,"n":1056,"o":5.995,"t":"2026-10-09T19:45:00Z","v":146508,"vw":5.974558},{"c":5.96,"h":5.96,"l":5.96,"n":26,"o":5.96,"t":"2026-10-09T20:00:00Z","v":205236,"vw":5.96},{"c":6.0699,"h":6.085,"l":6.03,"n":387,"o":6.04,"t":"2026-10-12T13:30:00Z","v":54643,"vw":6.049529},{"c":6.03,"h":6.08,"l":5.995,"n":396,"o":6.07,"t":"2026-10-12T13:45:00Z","v":55107,"vw":6.042996},{"c":5.985,"h":6.0301,"l":5.96,"n":284,"o":6.0299,"t":"2026-10-12T14:00:00Z","v":46905,"vw":5.991964},{"c":5.965,"h":5.995,"l":5.955,"n":401,"o":5.985,"t":"2026-10-12T14:15:00Z","v":91709,"vw":5.980309},{"c":5.955,"h":5.965,"l":5.945,"n":283,"o":5.965,"t":"2026-10-12T14:30:00Z","v":50696,"vw":5.953268},{"c":5.925,"h":5.955,"l":5.925,"n":347,"o":5.95,"t":"2026-10-12T14:45:00Z","v":46649,"vw":5.939291},{"c":5.945,"h":5.945,"l":5.925,"n":278,"o":5.925,"t":"2026-10-12T15:00:00Z","v":40779,"vw":5.936357},{"c":5.955,"h":5.955,"l":5.94,"n":276,"o":5.945,"t":"2026-10-12T15:15:00Z","v":48879,"vw":5.95012},{"c":5.98,"h":5.985,"l":5.955,"n":269,"o":5.955,"t":"2026-10-12T15:30:00Z","v":44068,"vw":5.970664},{"c":5.985,"h":5.99,"l":5.975,"n":142,"o":5.975,"t":"2026-10-12T15:45:00Z","v":28213,"vw":5.982876},{"c":5.975,"h":5.985,"l":5.96,"n":218,"o":5.985,"t":"2026-10-12T16:00:00Z","v":18390,"vw":5.97309},{"c":5.975,"h":5.985,"l":5.9723,"n":166,"o":5.975,"t":"2026-10-12T16:15:00Z","v":11311,"vw":5.978451},{"c":5.98,"h":5.99,"l":5.9798,"n":197,"o":5.98,"t":"2026-10-12T16:30:00Z","v":12983,"vw":5.981865},{"c":5.97,"h":5.985,"l":5.97,"n":94,"o":5.975,"t":"2026-10-12T16:45:00Z","v":8983,"vw":5.981223},{"c":5.99,"h":6,"l":5.98,"n":234,"o":5.98,"t":"2026-10-12T17:00:00Z","v":32364,"vw":5.988215},{"c":5.975,"h":5.9899,"l":5.97,"n":165,"o":5.985,"t":"2026-10-12T17:15:00Z","v":30346,"vw":5.979959},{"c":5.965,"h":5.98,"l":5.965,"n":176,"o":5.975,"t":"2026-10-12T17:30:00Z","v":18915,"vw":5.974577},{"c":5.975,"h":5.975,"l":5.965,"n":127,"o":5.965,"t":"2026-10-12T17:45:00Z","v":9138,"vw":5.969511},{"c":5.975,"h":5.985,"l":5.975,"n":226,"o":5.975,"t":"2026-10-12T18:00:00Z","v":24133,"vw":5.979222},{"c":5.975,"h":5.975,"l":5.96,"n":201,"o":5.975,"t":"2026-10-12T18:15:00Z","v":23600,"vw":5.970479},{"c":5.96,"h":5.975,"l":5.96,"n":202,"o":5.975,"t":"2026-10-12T18:30:00Z","v":12576,"vw":5.966415},{"c":5.955,"h":5.965,"l":5.95,"n":215,"o":5.96,"t":"2026-10-12T18:45:00Z","v":22698,"vw":5.959285},{"c":5.97,"h":5.97,"l":5.955,"n":240,"o":5.955,"t":"2026-10-12T19:00:00Z","v":20999,"vw":5.959573},{"c":5.97,"h":5.97,"l":5.96,"n":315,"o":5.97,"t":"2026-10-12T19:15:00Z","v":15666,"vw":5.966679},{"c":5.945,"h":5.99,"l":5.945,"n":790,"o":5.97,"t":"2026-10-12T19:30:00Z","v":105816,"vw":5.968267},{"c":5.97,"h":5.97,"l":5.93,"n":1829,"o":5.945,"t":"2026-10-12T19:45:00Z","v":263047,"vw":5.953346},{"c":5.96,"h":5.96,"l":5.96,"n":29,"o":5.96,"t":"2026-10-12T20:00:00Z","v":217544,"vw":5.96},{"c":5.99,"h":5.99,"l":5.99,"n":6,"o":5.99,"t":"2026-10-13T13:15:00Z","v":174,"vw":5.99},{"c":6.095,"h":6.095,"l":5.98,"n":314,"o":6.01,"t":"2026-10-13T13:30:00Z","v":51625,"vw":6.02905},{"c":6.065,"h":6.12,"l":6.0599,"n":593,"o":6.095,"t":"2026-10-13T13:45:00Z","v":80621,"vw":6.091658},{"c":6.035,"h":6.07,"l":6.0323,"n":447,"o":6.06,"t":"2026-10-13T14:00:00Z","v":70997,"vw":6.048689},{"c":6.035,"h":6.035,"l":6.0102,"n":335,"o":6.035,"t":"2026-10-13T14:15:00Z","v":65981,"vw":6.026849},{"c":6.035,"h":6.045,"l":6.015,"n":425,"o":6.03,"t":"2026-10-13T14:30:00Z","v":67184,"vw":6.026911},{"c":6.035,"h":6.045,"l":6.0102,"n":365,"o":6.035,"t":"2026-10-13T14:45:00Z","v":77588,"vw":6.033629},{"c":6.045,"h":6.06,"l":6.025,"n":306,"o":6.035,"t":"2026-10-13T15:00:00Z","v":58607,"vw":6.040081},{"c":6.005,"h":6.045,"l":6.005,"n":485,"o":6.045,"t":"2026-10-13T15:15:00Z","v":86310,"vw":6.026963},{"c":6.005,"h":6.03,"l":6,"n":380,"o":6.01,"t":"2026-10-13T15:30:00Z","v":58927,"vw":6.01092},{"c":6.01,"h":6.015,"l":6,"n":351,"o":6.005,"t":"2026-10-13T15:45:00Z","v":49645,"vw":6.009771},{"c":6.015,"h":6.025,"l":6.005,"n":274,"o":6.005,"t":"2026-10-13T16:00:00Z","v":64491,"vw":6.017926},{"c":6.005,"h":6.025,"l":6,"n":315,"o":6.0199,"t":"2026-10-13T16:15:00Z","v":76186,"vw":6.014454},{"c":6.025,"h":6.035,"l":6,"n":326,"o":6.005,"t":"2026-10-13T16:30:00Z","v":53478,"vw":6.02021},{"c":6.045,"h":6.05,"l":6.025,"n":364,"o":6.0286,"t":"2026-10-13T16:45:00Z","v":56489,"vw":6.034606},{"c":6.025,"h":6.045,"l":6.015,"n":408,"o":6.045,"t":"2026-10-13T17:00:00Z","v":52032,"vw":6.022877},{"c":6.025,"h":6.045,"l":6.0184,"n":338,"o":6.025,"t":"2026-10-13T17:15:00Z","v":41623,"vw":6.031015},{"c":6.045,"h":6.045,"l":6.025,"n":197,"o":6.025,"t":"2026-10-13T17:30:00Z","v":26937,"vw":6.035337},{"c":6.085,"h":6.085,"l":6.045,"n":698,"o":6.045,"t":"2026-10-13T17:45:00Z","v":131611,"vw":6.063684},{"c":6.09,"h":6.1,"l":6.0799,"n":390,"o":6.085,"t":"2026-10-13T18:00:00Z","v":44752,"vw":6.091028},{"c":6.08,"h":6.0951,"l":6.08,"n":300,"o":6.0899,"t":"2026-10-13T18:15:00Z","v":49823,"vw":6.090261},{"c":6.075,"h":6.085,"l":6.065,"n":302,"o":6.08,"t":"2026-10-13T18:30:00Z","v":54133,"vw":6.072965},{"c":6.085,"h":6.091,"l":6.065,"n":372,"o":6.07,"t":"2026-10-13T18:45:00Z","v":55875,"vw":6.07827},{"c":6.0801,"h":6.095,"l":6.08,"n":329,"o":6.09,"t":"2026-10-13T19:00:00Z","v":47409,"vw":6.083867},{"c":6.08,"h":6.0889,"l":6.075,"n":461,"o":6.08,"t":"2026-10-13T19:15:00Z","v":70777,"vw":6.080894},{"c":6.075,"h":6.0757,"l":6.06,"n":562,"o":6.075,"t":"2026-10-13T19:30:00Z","v":55226,"vw":6.070823},{"c":6.07,"h":6.105,"l":6.06,"n":1517,"o":6.07,"t":"2026-10-13T19:45:00Z","v":244733,"vw":6.078981},{"c":6.07,"h":6.07,"l":6.07,"n":18,"o":6.07,"t":"2026-10-13T20:00:00Z","v":198546,"vw":6.07},{"c":6.07,"h":6.07,"l":6.027,"n":3,"o":6.027,"t":"2026-10-14T13:15:00Z","v":206,"vw":6.049024},{"c":6.025,"h":6.08,"l":6.025,"n":219,"o":6.07,"t":"2026-10-14T13:30:00Z","v":22441,"vw":6.05739},{"c":6.02,"h":6.055,"l":6.015,"n":363,"o":6.03,"t":"2026-10-14T13:45:00Z","v":27914,"vw":6.031642},{"c":6.0401,"h":6.045,"l":5.9989,"n":625,"o":6.02,"t":"2026-10-14T14:00:00Z","v":182847,"vw":6.017122},{"c":6.045,"h":6.065,"l":6.04,"n":367,"o":6.045,"t":"2026-10-14T14:15:00Z","v":66441,"vw":6.053848},{"c":6.04,"h":6.07,"l":6.035,"n":503,"o":6.05,"t":"2026-10-14T14:30:00Z","v":126308,"vw":6.052509},{"c":6.035,"h":6.055,"l":6.025,"n":336,"o":6.035,"t":"2026-10-14T14:45:00Z","v":48406,"vw":6.041297},{"c":6.055,"h":6.055,"l":6.035,"n":273,"o":6.035,"t":"2026-10-14T15:00:00Z","v":45896,"vw":6.042435},{"c":6.005,"h":6.055,"l":6,"n":535,"o":6.055,"t":"2026-10-14T15:15:00Z","v":95052,"vw":6.02509},{"c":5.965,"h":6.005,"l":5.965,"n":399,"o":6.005,"t":"2026-10-14T15:30:00Z","v":96683,"vw":5.985215},{"c":6.015,"h":6.02,"l":5.965,"n":394,"o":5.965,"t":"2026-10-14T15:45:00Z","v":59125,"vw":5.98936},{"c":5.965,"h":6.01,"l":5.955,"n":513,"o":6.01,"t":"2026-10-14T16:00:00Z","v":65269,"vw":5.98118},{"c":5.965,"h":5.975,"l":5.96,"n":312,"o":5.965,"t":"2026-10-14T16:15:00Z","v":69848,"vw":5.968198},{"c":5.98,"h":5.9866,"l":5.955,"n":457,"o":5.965,"t":"2026-10-14T16:30:00Z","v":84016,"vw":5.968588},{"c":5.985,"h":5.985,"l":5.975,"n":254,"o":5.9777,"t":"2026-10-14T16:45:00Z","v":40352,"vw":5.979318},{"c":5.955,"h":5.985,"l":5.94,"n":351,"o":5.98,"t":"2026-10-14T17:00:00Z","v":61554,"vw":5.962732},{"c":5.965,"h":5.965,"l":5.945,"n":332,"o":5.955,"t":"2026-10-14T17:15:00Z","v":53389,"vw":5.953274},{"c":5.955,"h":5.97,"l":5.945,"n":355,"o":5.965,"t":"2026-10-14T17:30:00Z","v":39290,"vw":5.956061},{"c":5.915,"h":5.955,"l":5.905,"n":718,"o":5.95,"t":"2026-10-14T17:45:00Z","v":125454,"vw":5.928466},{"c":5.915,"h":5.925,"l":5.9,"n":555,"o":5.915,"t":"2026-10-14T18:00:00Z","v":81996,"vw":5.909986},{"c":5.915,"h":5.93,"l":5.9,"n":612,"o":5.915,"t":"2026-10-14T18:15:00Z","v":104727,"vw":5.91684},{"c":5.92,"h":5.93,"l":5.91,"n":570,"o":5.915,"t":"2026-10-14T18:30:00Z","v":81796,"vw":5.919954},{"c":5.935,"h":5.94,"l":5.91,"n":617,"o":5.92,"t":"2026-10-14T18:45:00Z","v":91698,"vw":5.920496},{"c":5.925,"h":5.935,"l":5.91,"n":589,"o":5.935,"t":"2026-10-14T19:00:00Z","v":68568,"vw":5.923453},{"c":5.915,"h":5.95,"l":5.915,"n":726,"o":5.925,"t":"2026-10-14T19:15:00Z","v":98304,"vw":5.930748},{"c":5.94,"h":5.95,"l":5.915,"n":920,"o":5.915,"t":"2026-10-14T19:30:00Z","v":104375,"vw":5.928884},{"c":5.97,"h":5.97,"l":5.91,"n":2210,"o":5.94,"t":"2026-10-14T19:45:00Z","v":321450,"vw":5.939546},{"c":5.97,"h":5.97,"l":5.97,"n":16,"o":5.97,"t":"2026-10-14T20:00:00Z","v":301042,"vw":5.97},{"c":5.87,"h":5.93,"l":5.74,"n":716,"o":5.93,"t":"2026-10-15T13:30:00Z","v":151278,"vw":5.807109},{"c":5.795,"h":5.87,"l":5.75,"n":708,"o":5.87,"t":"2026-10-15T13:45:00Z","v":133420,"vw":5.780863},{"c":5.815,"h":5.845,"l":5.77,"n":851,"o":5.79,"t":"2026-10-15T14:00:00Z","v":148238,"vw":5.812146},{"c":5.835,"h":5.84,"l":5.8102,"n":668,"o":5.82,"t":"2026-10-15T14:15:00Z","v":112772,"vw":5.822921},{"c":5.87,"h":5.88,"l":5.825,"n":576,"o":5.835,"t":"2026-10-15T14:30:00Z","v":146849,"vw":5.846694},{"c":5.875,"h":5.89,"l":5.8613,"n":705,"o":5.88,"t":"2026-10-15T14:45:00Z","v":166413,"vw":5.880097},{"c":5.865,"h":5.8751,"l":5.855,"n":364,"o":5.87,"t":"2026-10-15T15:00:00Z","v":90849,"vw":5.866884},{"c":5.885,"h":5.885,"l":5.86,"n":658,"o":5.86,"t":"2026-10-15T15:15:00Z","v":133061,"vw":5.871594},{"c":5.865,"h":5.8851,"l":5.865,"n":478,"o":5.885,"t":"2026-10-15T15:30:00Z","v":64152,"vw":5.874802},{"c":5.865,"h":5.875,"l":5.855,"n":309,"o":5.86,"t":"2026-10-15T15:45:00Z","v":70102,"vw":5.862021},{"c":5.86,"h":5.88,"l":5.855,"n":494,"o":5.865,"t":"2026-10-15T16:00:00Z","v":113362,"vw":5.865817},{"c":5.84,"h":5.865,"l":5.83,"n":267,"o":5.865,"t":"2026-10-15T16:15:00Z","v":38267,"vw":5.845953},{"c":5.845,"h":5.8599,"l":5.84,"n":357,"o":5.84,"t":"2026-10-15T16:30:00Z","v":80802,"vw":5.846564},{"c":5.855,"h":5.855,"l":5.84,"n":465,"o":5.845,"t":"2026-10-15T16:45:00Z","v":93764,"vw":5.847541},{"c":5.88,"h":5.88,"l":5.845,"n":415,"o":5.85,"t":"2026-10-15T17:00:00Z","v":77237,"vw":5.862425},{"c":5.885,"h":5.895,"l":5.87,"n":472,"o":5.875,"t":"2026-10-15T17:15:00Z","v":86913,"vw":5.884669},{"c":5.915,"h":5.92,"l":5.88,"n":525,"o":5.885,"t":"2026-10-15T17:30:00Z","v":88316,"vw":5.893411},{"c":5.9221,"h":5.9299,"l":5.905,"n":464,"o":5.915,"t":"2026-10-15T17:45:00Z","v":95995,"vw":5.916282},{"c":5.935,"h":5.9453,"l":5.925,"n":578,"o":5.925,"t":"2026-10-15T18:00:00Z","v":78010,"vw":5.938775},{"c":5.91,"h":5.935,"l":5.91,"n":331,"o":5.935,"t":"2026-10-15T18:15:00Z","v":40652,"vw":5.926184},{"c":5.915,"h":5.9178,"l":5.9,"n":438,"o":5.9101,"t":"2026-10-15T18:30:00Z","v":59896,"vw":5.910518},{"c":5.915,"h":5.93,"l":5.905,"n":526,"o":5.915,"t":"2026-10-15T18:45:00Z","v":108476,"vw":5.917593},{"c":5.925,"h":5.94,"l":5.92,"n":562,"o":5.92,"t":"2026-10-15T19:00:00Z","v":94111,"vw":5.926631},{"c":5.895,"h":5.94,"l":5.895,"n":524,"o":5.93,"t":"2026-10-15T19:15:00Z","v":45102,"vw":5.923783},{"c":5.915,"h":5.92,"l":5.89,"n":685,"o":5.895,"t":"2026-10-15T19:30:00Z","v":106152,"vw":5.906271},{"c":5.91,"h":5.935,"l":5.905,"n":1685,"o":5.915,"t":"2026-10-15T19:45:00Z","v":223253,"vw":5.920279},{"c":5.92,"h":5.92,"l":5.92,"n":18,"o":5.92,"t":"2026-10-15T20:00:00Z","v":257732,"vw":5.92},{"c":6.035,"h":6.0399,"l":5.99,"n":404,"o":5.99,"t":"2026-10-16T13:30:00Z","v":92915,"vw":6.011962},{"c":6.015,"h":6.065,"l":6.015,"n":284,"o":6.04,"t":"2026-10-16T13:45:00Z","v":64262,"vw":6.040666},{"c":6.115,"h":6.125,"l":6.015,"n":574,"o":6.015,"t":"2026-10-16T14:00:00Z","v":91177,"vw":6.093538},{"c":6.115,"h":6.125,"l":6.105,"n":337,"o":6.115,"t":"2026-10-16T14:15:00Z","v":30157,"vw":6.113437},{"c":6.105,"h":6.13,"l":6.1,"n":455,"o":6.12,"t":"2026-10-16T14:30:00Z","v":48603,"vw":6.11621},{"c":6.1201,"h":6.135,"l":6.095,"n":393,"o":6.1,"t":"2026-10-16T14:45:00Z","v":59392,"vw":6.118944},{"c":6.0402,"h":6.12,"l":6.04,"n":368,"o":6.12,"t":"2026-10-16T15:00:00Z","v":47336,"vw":6.076259},{"c":6.0388,"h":6.065,"l":6.0388,"n":527,"o":6.05,"t":"2026-10-16T15:15:00Z","v":77291,"vw":6.049943},{"c":6.035,"h":6.045,"l":6.03,"n":221,"o":6.04,"t":"2026-10-16T15:30:00Z","v":27452,"vw":6.039298},{"c":6.066,"h":6.0699,"l":6.03,"n":443,"o":6.03,"t":"2026-10-16T15:45:00Z","v":120945,"vw":6.057506},{"c":6.085,"h":6.085,"l":6.05,"n":317,"o":6.06,"t":"2026-10-16T16:00:00Z","v":96473,"vw":6.063727},{"c":6.095,"h":6.1,"l":6.08,"n":263,"o":6.085,"t":"2026-10-16T16:15:00Z","v":53473,"vw":6.090607},{"c":6.095,"h":6.106,"l":6.08,"n":402,"o":6.095,"t":"2026-10-16T16:30:00Z","v":93901,"vw":6.094762},{"c":6.095,"h":6.1,"l":6.09,"n":153,"o":6.095,"t":"2026-10-16T16:45:00Z","v":14142,"vw":6.096163},{"c":6.085,"h":6.105,"l":6.075,"n":300,"o":6.095,"t":"2026-10-16T17:00:00Z","v":36282,"vw":6.086396},{"c":6.095,"h":6.0995,"l":6.07,"n":198,"o":6.085,"t":"2026-10-16T17:15:00Z","v":36567,"vw":6.08585},{"c":6.095,"h":6.105,"l":6.085,"n":298,"o":6.091,"t":"2026-10-16T17:30:00Z","v":33197,"vw":6.098778},{"c":6.075,"h":6.095,"l":6.075,"n":230,"o":6.095,"t":"2026-10-16T17:45:00Z","v":12347,"vw":6.087437},{"c":6.095,"h":6.095,"l":6.07,"n":261,"o":6.08,"t":"2026-10-16T18:00:00Z","v":22388,"vw":6.081574},{"c":6.085,"h":6.095,"l":6.075,"n":334,"o":6.092,"t":"2026-10-16T18:15:00Z","v":28869,"vw":6.084081},{"c":6.0999,"h":6.0999,"l":6.085,"n":308,"o":6.085,"t":"2026-10-16T18:30:00Z","v":36993,"vw":6.090139},{"c":6.085,"h":6.095,"l":6.075,"n":461,"o":6.093,"t":"2026-10-16T18:45:00Z","v":85781,"vw":6.083167},{"c":6.065,"h":6.085,"l":6.05,"n":640,"o":6.085,"t":"2026-10-16T19:00:00Z","v":87689,"vw":6.070479},{"c":6.075,"h":6.09,"l":6.06,"n":476,"o":6.07,"t":"2026-10-16T19:15:00Z","v":66125,"vw":6.075842},{"c":6.06,"h":6.08,"l":6.05,"n":957,"o":6.07,"t":"2026-10-16T19:30:00Z","v":112419,"vw":6.063543},{"c":6.055,"h":6.09,"l":6.05,"n":2077,"o":6.06,"t":"2026-10-16T19:45:00Z","v":232744,"vw":6.063583},{"c":6.05,"h":6.05,"l":6.05,"n":32,"o":6.05,"t":"2026-10-16T20:00:00Z","v":243972,"vw":6.05},{"c":6.04,"h":6.04,"l":6.04,"n":4,"o":6.04,"t":"2026-10-19T13:00:00Z","v":170,"vw":6.04},{"c":6.115,"h":6.115,"l":6.01,"n":358,"o":6.01,"t":"2026-10-19T13:30:00Z","v":69756,"vw":6.069685},{"c":6.105,"h":6.125,"l":6.08,"n":381,"o":6.115,"t":"2026-10-19T13:45:00Z","v":57496,"vw":6.104142},{"c":6.095,"h":6.125,"l":6.0799,"n":606,"o":6.105,"t":"2026-10-19T14:00:00Z","v":71412,"vw":6.106276},{"c":6.115,"h":6.125,"l":6.095,"n":435,"o":6.095,"t":"2026-10-19T14:15:00Z","v":66745,"vw":6.107115},{"c":6.0999,"h":6.145,"l":6.095,"n":559,"o":6.115,"t":"2026-10-19T14:30:00Z","v":108205,"vw":6.120947},{"c":6.095,"h":6.11,"l":6.07,"n":510,"o":6.0999,"t":"2026-10-19T14:45:00Z","v":118110,"vw":6.090645},{"c":6.115,"h":6.12,"l":6.0906,"n":356,"o":6.0999,"t":"2026-10-19T15:00:00Z","v":88486,"vw":6.105238},{"c":6.155,"h":6.16,"l":6.11,"n":513,"o":6.115,"t":"2026-10-19T15:15:00Z","v":68494,"vw":6.139333},{"c":6.165,"h":6.165,"l":6.15,"n":401,"o":6.155,"t":"2026-10-19T15:30:00Z","v":34005,"vw":6.159491},{"c":6.155,"h":6.175,"l":6.155,"n":512,"o":6.165,"t":"2026-10-19T15:45:00Z","v":76164,"vw":6.167719},{"c":6.13,"h":6.155,"l":6.13,"n":473,"o":6.155,"t":"2026-10-19T16:00:00Z","v":53255,"vw":6.141721},{"c":6.12,"h":6.135,"l":6.1,"n":428,"o":6.135,"t":"2026-10-19T16:15:00Z","v":35805,"vw":6.115987},{"c":6.125,"h":6.15,"l":6.105,"n":618,"o":6.12,"t":"2026-10-19T16:30:00Z","v":108326,"vw":6.126961},{"c":6.115,"h":6.1384,"l":6.11,"n":559,"o":6.125,"t":"2026-10-19T16:45:00Z","v":50401,"vw":6.123353},{"c":6.12,"h":6.12,"l":6.1,"n":379,"o":6.11,"t":"2026-10-19T17:00:00Z","v":32412,"vw":6.110657},{"c":6.095,"h":6.115,"l":6.095,"n":360,"o":6.115,"t":"2026-10-19T17:15:00Z","v":65960,"vw":6.103846},{"c":6.115,"h":6.12,"l":6.09,"n":488,"o":6.0972,"t":"2026-10-19T17:30:00Z","v":98630,"vw":6.10632},{"c":6.12,"h":6.13,"l":6.105,"n":386,"o":6.1101,"t":"2026-10-19T17:45:00Z","v":69394,"vw":6.117331},{"c":6.135,"h":6.135,"l":6.115,"n":597,"o":6.1202,"t":"2026-10-19T18:00:00Z","v":101667,"vw":6.123276},{"c":6.125,"h":6.135,"l":6.115,"n":431,"o":6.1301,"t":"2026-10-19T18:15:00Z","v":49125,"vw":6.124043},{"c":6.1865,"h":6.19,"l":6.12,"n":557,"o":6.125,"t":"2026-10-19T18:30:00Z","v":107191,"vw":6.14118},{"c":6.185,"h":6.2052,"l":6.185,"n":636,"o":6.19,"t":"2026-10-19T18:45:00Z","v":89983,"vw":6.190734},{"c":6.175,"h":6.195,"l":6.17,"n":553,"o":6.185,"t":"2026-10-19T19:00:00Z","v":42682,"vw":6.186171},{"c":6.165,"h":6.1799,"l":6.16,"n":664,"o":6.175,"t":"2026-10-19T19:15:00Z","v":68086,"vw":6.171771},{"c":6.205,"h":6.2083,"l":6.155,"n":824,"o":6.16,"t":"2026-10-19T19:30:00Z","v":84344,"vw":6.176642},{"c":6.205,"h":6.22,"l":6.18,"n":1663,"o":6.2,"t":"2026-10-19T19:45:00Z","v":232601,"vw":6.202491},{"c":6.21,"h":6.21,"l":6.21,"n":27,"o":6.21,"t":"2026-10-19T20:00:00Z","v":171938,"vw":6.21},{"c":6.13,"h":6.13,"l":6.09,"n":11,"o":6.09,"t":"2026-10-20T08:00:00Z","v":883,"vw":6.109139},{"c":6.09,"h":6.28,"l":6.04,"n":940,"o":6.24,"t":"2026-10-20T13:30:00Z","v":157218,"vw":6.153485},{"c":6.19,"h":6.19,"l":6.08,"n":527,"o":6.08,"t":"2026-10-20T13:45:00Z","v":76072,"vw":6.128727},{"c":6.165,"h":6.2,"l":6.135,"n":454,"o":6.195,"t":"2026-10-20T14:00:00Z","v":54573,"vw":6.164647},{"c":6.14,"h":6.175,"l":6.125,"n":483,"o":6.165,"t":"2026-10-20T14:15:00Z","v":57739,"vw":6.14815},{"c":6.1203,"h":6.15,"l":6.12,"n":603,"o":6.15,"t":"2026-10-20T14:30:00Z","v":103083,"vw":6.133018},{"c":6.1599,"h":6.1599,"l":6.1199,"n":502,"o":6.125,"t":"2026-10-20T14:45:00Z","v":74574,"vw":6.141831},{"c":6.175,"h":6.19,"l":6.155,"n":778,"o":6.1578,"t":"2026-10-20T15:00:00Z","v":126758,"vw":6.177688},{"c":6.2,"h":6.205,"l":6.165,"n":402,"o":6.17,"t":"2026-10-20T15:15:00Z","v":51787,"vw":6.188509},{"c":6.19,"h":6.2,"l":6.1801,"n":363,"o":6.2,"t":"2026-10-20T15:30:00Z","v":62468,"vw":6.189944},{"c":6.185,"h":6.195,"l":6.169,"n":348,"o":6.19,"t":"2026-10-20T15:45:00Z","v":63011,"vw":6.184493},{"c":6.211,"h":6.2177,"l":6.19,"n":324,"o":6.19,"t":"2026-10-20T16:00:00Z","v":59987,"vw":6.201578},{"c":6.215,"h":6.2199,"l":6.2,"n":256,"o":6.21,"t":"2026-10-20T16:15:00Z","v":26809,"vw":6.212451},{"c":6.205,"h":6.225,"l":6.2001,"n":339,"o":6.215,"t":"2026-10-20T16:30:00Z","v":59769,"vw":6.213698},{"c":6.2,"h":6.215,"l":6.2,"n":295,"o":6.205,"t":"2026-10-20T16:45:00Z","v":34780,"vw":6.205549},{"c":6.185,"h":6.2,"l":6.1837,"n":284,"o":6.2,"t":"2026-10-20T17:00:00Z","v":45644,"vw":6.191111},{"c":6.205,"h":6.21,"l":6.1801,"n":463,"o":6.185,"t":"2026-10-20T17:15:00Z","v":119555,"vw":6.198339},{"c":6.205,"h":6.2151,"l":6.2,"n":269,"o":6.21,"t":"2026-10-20T17:30:00Z","v":51546,"vw":6.209049},{"c":6.2,"h":6.205,"l":6.18,"n":377,"o":6.205,"t":"2026-10-20T17:45:00Z","v":73560,"vw":6.193607},{"c":6.2217,"h":6.23,"l":6.205,"n":347,"o":6.205,"t":"2026-10-20T18:00:00Z","v":49202,"vw":6.217986},{"c":6.21,"h":6.225,"l":6.205,"n":505,"o":6.22,"t":"2026-10-20T18:15:00Z","v":55399,"vw":6.212511},{"c":6.225,"h":6.225,"l":6.2,"n":338,"o":6.215,"t":"2026-10-20T18:30:00Z","v":45130,"vw":6.210701},{"c":6.23,"h":6.2377,"l":6.21,"n":389,"o":6.225,"t":"2026-10-20T18:45:00Z","v":82964,"vw":6.22556},{"c":6.24,"h":6.25,"l":6.23,"n":519,"o":6.235,"t":"2026-10-20T19:00:00Z","v":68430,"vw":6.243104},{"c":6.265,"h":6.275,"l":6.23,"n":601,"o":6.24,"t":"2026-10-20T19:15:00Z","v":95134,"vw":6.248141},{"c":6.26,"h":6.265,"l":6.25,"n":588,"o":6.265,"t":"2026-10-20T19:30:00Z","v":66458,"vw":6.259886},{"c":6.26,"h":6.3,"l":6.26,"n":2085,"o":6.265,"t":"2026-10-20T19:45:00Z","v":422754,"vw":6.281253},{"c":6.26,"h":6.26,"l":6.26,"n":20,"o":6.26,"t":"2026-10-20T20:00:00Z","v":354662,"vw":6.26},{"c":6.31,"h":6.31,"l":6.31,"n":2,"o":6.31,"t":"2026-10-21T09:00:00Z","v":701,"vw":6.31},{"c":6.0433,"h":6.0433,"l":6.0433,"n":1,"o":6.0433,"t":"2026-10-21T11:00:00Z","v":200,"vw":6.0433},{"c":6.275,"h":6.345,"l":6.26,"n":421,"o":6.27,"t":"2026-10-21T13:30:00Z","v":68085,"vw":6.297457},{"c":6.295,"h":6.305,"l":6.27,"n":346,"o":6.27,"t":"2026-10-21T13:45:00Z","v":34176,"vw":6.286377},{"c":6.32,"h":6.335,"l":6.285,"n":574,"o":6.295,"t":"2026-10-21T14:00:00Z","v":67178,"vw":6.306793},{"c":6.305,"h":6.36,"l":6.3001,"n":687,"o":6.325,"t":"2026-10-21T14:15:00Z","v":94460,"vw":6.329283},{"c":6.305,"h":6.325,"l":6.295,"n":643,"o":6.305,"t":"2026-10-21T14:30:00Z","v":90332,"vw":6.310434},{"c":6.295,"h":6.325,"l":6.2902,"n":380,"o":6.305,"t":"2026-10-21T14:45:00Z","v":43633,"vw":6.312493},{"c":6.265,"h":6.295,"l":6.26,"n":441,"o":6.295,"t":"2026-10-21T15:00:00Z","v":139926,"vw":6.274868},{"c":6.235,"h":6.265,"l":6.235,"n":325,"o":6.2601,"t":"2026-10-21T15:15:00Z","v":69567,"vw":6.250604},{"c":6.275,"h":6.275,"l":6.235,"n":376,"o":6.235,"t":"2026-10-21T15:30:00Z","v":74718,"vw":6.253433},{"c":6.28,"h":6.29,"l":6.275,"n":302,"o":6.275,"t":"2026-10-21T15:45:00Z","v":44213,"vw":6.280775},{"c":6.285,"h":6.285,"l":6.275,"n":371,"o":6.28,"t":"2026-10-21T16:00:00Z","v":28901,"vw":6.27949},{"c":6.28,"h":6.29,"l":6.28,"n":248,"o":6.29,"t":"2026-10-21T16:15:00Z","v":7826,"vw":6.284263},{"c":6.275,"h":6.3,"l":6.255,"n":621,"o":6.29,"t":"2026-10-21T16:30:00Z","v":79486,"vw":6.275231},{"c":6.28,"h":6.29,"l":6.27,"n":403,"o":6.275,"t":"2026-10-21T16:45:00Z","v":47180,"vw":6.277758},{"c":6.28,"h":6.28,"l":6.265,"n":232,"o":6.27,"t":"2026-10-21T17:00:00Z","v":18404,"vw":6.27125},{"c":6.2902,"h":6.305,"l":6.275,"n":309,"o":6.275,"t":"2026-10-21T17:15:00Z","v":56125,"vw":6.29193},{"c":6.325,"h":6.325,"l":6.295,"n":346,"o":6.295,"t":"2026-10-21T17:30:00Z","v":41015,"vw":6.31461},{"c":6.3199,"h":6.32,"l":6.3,"n":388,"o":6.32,"t":"2026-10-21T17:45:00Z","v":42345,"vw":6.314138},{"c":6.335,"h":6.335,"l":6.3112,"n":487,"o":6.32,"t":"2026-10-21T18:00:00Z","v":98857,"vw":6.326872},{"c":6.33,"h":6.34,"l":6.325,"n":420,"o":6.3399,"t":"2026-10-21T18:15:00Z","v":17322,"vw":6.334724},{"c":6.335,"h":6.335,"l":6.3261,"n":253,"o":6.3261,"t":"2026-10-21T18:30:00Z","v":24056,"vw":6.331712},{"c":6.365,"h":6.365,"l":6.335,"n":689,"o":6.3399,"t":"2026-10-21T18:45:00Z","v":88540,"vw":6.34993},{"c":6.38,"h":6.3999,"l":6.36,"n":585,"o":6.365,"t":"2026-10-21T19:00:00Z","v":59457,"vw":6.378358},{"c":6.345,"h":6.385,"l":6.345,"n":499,"o":6.38,"t":"2026-10-21T19:15:00Z","v":46685,"vw":6.370306},{"c":6.355,"h":6.36,"l":6.34,"n":624,"o":6.345,"t":"2026-10-21T19:30:00Z","v":64303,"vw":6.34912},{"c":6.325,"h":6.3591,"l":6.32,"n":1510,"o":6.355,"t":"2026-10-21T19:45:00Z","v":160437,"vw":6.333142},{"c":6.32,"h":6.32,"l":6.32,"n":17,"o":6.32,"t":"2026-10-21T20:00:00Z","v":199336,"vw":6.32},{"c":6.36,"h":6.36,"l":6.36,"n":5,"o":6.36,"t":"2026-10-22T08:00:00Z","v":190,"vw":6.36},{"c":6.32,"h":6.32,"l":6.27,"n":3,"o":6.27,"t":"2026-10-22T09:45:00Z","v":1457,"vw":6.279447},{"c":6.36,"h":6.36,"l":6.35,"n":10,"o":6.35,"t":"2026-10-22T11:00:00Z","v":1108,"vw":6.350909},{"c":6.29,"h":6.29,"l":6.29,"n":6,"o":6.29,"t":"2026-10-22T13:00:00Z","v":205,"vw":6.29},{"c":6.1,"h":6.33,"l":6.09,"n":597,"o":6.33,"t":"2026-10-22T13:30:00Z","v":152406,"vw":6.213344},{"c":6.11,"h":6.125,"l":6.075,"n":574,"o":6.1,"t":"2026-10-22T13:45:00Z","v":95477,"vw":6.103997},{"c":6.035,"h":6.115,"l":6,"n":818,"o":6.11,"t":"2026-10-22T14:00:00Z","v":120885,"vw":6.055294},{"c":5.95,"h":6.105,"l":5.95,"n":642,"o":6.035,"t":"2026-10-22T14:15:00Z","v":70348,"vw":6.019453},{"c":5.96,"h":5.975,"l":5.92,"n":850,"o":5.95,"t":"2026-10-22T14:30:00Z","v":107171,"vw":5.951904},{"c":5.8667,"h":5.96,"l":5.85,"n":1381,"o":5.96,"t":"2026-10-22T14:45:00Z","v":345298,"vw":5.89492},{"c":5.82,"h":5.895,"l":5.82,"n":935,"o":5.865,"t":"2026-10-22T15:00:00Z","v":129124,"vw":5.86891},{"c":5.845,"h":5.875,"l":5.805,"n":795,"o":5.815,"t":"2026-10-22T15:15:00Z","v":140883,"vw":5.840255},{"c":5.855,"h":5.876,"l":5.82,"n":683,"o":5.845,"t":"2026-10-22T15:30:00Z","v":146447,"vw":5.842902},{"c":5.92,"h":5.925,"l":5.84,"n":847,"o":5.86,"t":"2026-10-22T15:45:00Z","v":218163,"vw":5.887467},{"c":5.995,"h":5.995,"l":5.915,"n":839,"o":5.915,"t":"2026-10-22T16:00:00Z","v":225313,"vw":5.952466},{"c":6.005,"h":6.015,"l":5.9801,"n":562,"o":5.9999,"t":"2026-10-22T16:15:00Z","v":155420,"vw":5.997503},{"c":6.025,"h":6.04,"l":5.995,"n":510,"o":6,"t":"2026-10-22T16:30:00Z","v":71284,"vw":6.014125},{"c":6.0601,"h":6.0601,"l":6.02,"n":526,"o":6.03,"t":"2026-10-22T16:45:00Z","v":79294,"vw":6.035646},{"c":6.06,"h":6.07,"l":6.05,"n":435,"o":6.065,"t":"2026-10-22T17:00:00Z","v":87777,"vw":6.060049},{"c":6.045,"h":6.065,"l":6.035,"n":480,"o":6.065,"t":"2026-10-22T17:15:00Z","v":114830,"vw":6.046161},{"c":6.065,"h":6.075,"l":6.05,"n":433,"o":6.05,"t":"2026-10-22T17:30:00Z","v":50565,"vw":6.061233},{"c":6.075,"h":6.085,"l":6.06,"n":359,"o":6.065,"t":"2026-10-22T17:45:00Z","v":58994,"vw":6.074848},{"c":6.07,"h":6.0882,"l":6.05,"n":456,"o":6.075,"t":"2026-10-22T18:00:00Z","v":82534,"vw":6.069731},{"c":6.115,"h":6.12,"l":6.07,"n":558,"o":6.07,"t":"2026-10-22T18:15:00Z","v":147075,"vw":6.098581},{"c":6.12,"h":6.12,"l":6.1,"n":475,"o":6.115,"t":"2026-10-22T18:30:00Z","v":61154,"vw":6.110176},{"c":6.135,"h":6.155,"l":6.11,"n":520,"o":6.11,"t":"2026-10-22T18:45:00Z","v":94704,"vw":6.131531},{"c":6.11,"h":6.1399,"l":6.09,"n":698,"o":6.1399,"t":"2026-10-22T19:00:00Z","v":212529,"vw":6.115527},{"c":6.105,"h":6.12,"l":6.09,"n":405,"o":6.105,"t":"2026-10-22T19:15:00Z","v":84447,"vw":6.106273},{"c":6.0667,"h":6.105,"l":6.06,"n":828,"o":6.105,"t":"2026-10-22T19:30:00Z","v":152447,"vw":6.076245},{"c":6.01,"h":6.07,"l":5.98,"n":2028,"o":6.065,"t":"2026-10-22T19:45:00Z","v":434694,"vw":6.017567},{"c":6.02,"h":6.02,"l":6.02,"n":26,"o":6.02,"t":"2026-10-22T20:00:00Z","v":434062,"vw":6.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.6271350643363968,"strike":12.47215133474265,"iv":2.787338169010046,"gamma":0.07355713700476987,"theta":-0.028424766479840425,"vega":0.005874163975128713,"rho":0.0009323764545833991,"breakevenPct":117.5961195860307},{"delta":0.35,"premium":0.6826237252879275,"strike":11.748386191896598,"iv":2.6005367190865627,"gamma":0.08410952590395915,"theta":-0.02635921374060753,"vega":0.005741060141815199,"rho":0.0011270356188062118,"breakevenPct":106.49518134858016},{"delta":0.4,"premium":0.7381123862394583,"strike":11.024621049050545,"iv":2.4137352691630785,"gamma":0.09466191480314844,"theta":-0.02429366100137463,"vega":0.005607956308501686,"rho":0.0013216947830290249,"breakevenPct":95.39424311112961},{"delta":0.45,"premium":0.793601047190989,"strike":10.300855906204491,"iv":2.226933819239595,"gamma":0.10521430370233772,"theta":-0.022228108262141735,"vega":0.005474852475188172,"rho":0.0015163539472518375,"breakevenPct":84.29330487367909},{"delta":0.5,"premium":0.8490897081425197,"strike":9.577090763358438,"iv":2.0401323693161113,"gamma":0.115766692601527,"theta":-0.02016255552290884,"vega":0.005341748641874659,"rho":0.0017110131114746502,"breakevenPct":73.19236663622856},{"delta":0.55,"premium":0.9045783690940504,"strike":8.853325620512386,"iv":1.8533309193926273,"gamma":0.12631908150071627,"theta":-0.018097002783675938,"vega":0.005208644808561145,"rho":0.0019056722756974633,"breakevenPct":62.091428398778014},{"delta":0.6,"premium":0.9600670300455811,"strike":8.129560477666333,"iv":1.666529469469144,"gamma":0.13687147039990555,"theta":-0.016031450044443046,"vega":0.0050755409752476326,"rho":0.0021003314399202755,"breakevenPct":50.9904901613275},{"delta":0.65,"premium":1.015555690997112,"strike":7.40579533482028,"iv":1.4797280195456601,"gamma":0.14742385929909482,"theta":-0.013965897305210149,"vega":0.004942437141934118,"rho":0.0022949906041430886,"breakevenPct":39.88955192387695},{"delta":0.7,"premium":1.0710443519486426,"strike":6.682030191974228,"iv":1.2929265696221763,"gamma":0.1579762481982841,"theta":-0.011900344565977255,"vega":0.0048093333086206055,"rho":0.002489649768365901,"breakevenPct":28.78861368642643},{"delta":0.75,"premium":1.1265330129001732,"strike":5.958265049128174,"iv":1.1061251196986925,"gamma":0.1685286370974734,"theta":-0.009834791826744356,"vega":0.004676229475307092,"rho":0.002684308932588714,"breakevenPct":17.687675448975895},{"delta":0.8,"premium":1.182021673851704,"strike":5.234499906282121,"iv":0.9193236697752085,"gamma":0.17908102599666267,"theta":-0.007769239087511457,"vega":0.004543125641993578,"rho":0.002878968096811527,"breakevenPct":6.586737211525346},{"delta":0.85,"premium":2.0351372996370687,"strike":4.204631143202792,"iv":1.6192516867308016,"gamma":0.13282289886141024,"theta":-0.009303101199071951,"vega":0.003851848204985274,"rho":0.002443254600593081,"breakevenPct":3.6506385853797516},{"delta":0.9,"premium":3.270547506200783,"strike":3.0280499940944923,"iv":2.7441802173976706,"gamma":0.05933606285757907,"theta":-0.012562126641486086,"vega":0.0028930437744901154,"rho":0.0017054098292519,"breakevenPct":4.627865453409901}],"put":[{"delta":0.1,"premium":0.12342186106025316,"strike":4.56810669964557,"iv":1.1473488266076637,"gamma":0.1582534947210364,"theta":-0.0055451173034753234,"vega":0.002974885292352553,"rho":-0.0005951238470941903,"breakevenPct":26.168025937120987},{"delta":0.15,"premium":0.1836413652413451,"strike":5.196531419472566,"iv":0.6069531702229785,"gamma":0.18616023191030412,"theta":-0.003464247135337096,"vega":0.0032462171532498794,"rho":-0.0008855629148275183,"breakevenPct":16.72940109250462},{"delta":0.2,"premium":0.3240464060049392,"strike":5.403009420595499,"iv":0.6507813191811195,"gamma":0.18602933984233136,"theta":-0.004085953200652881,"vega":0.0034751327902837735,"rho":-0.0012369563197173797,"breakevenPct":15.631843611452489},{"delta":0.25,"premium":0.46445144676853317,"strike":5.609487421718431,"iv":0.6946094681392605,"gamma":0.1858984477743586,"theta":-0.004707659265968667,"vega":0.003704048427317667,"rho":-0.0015883497246072407,"breakevenPct":14.534286130400357},{"delta":0.3,"premium":0.6048564875321272,"strike":5.815965422841364,"iv":0.7384376170974016,"gamma":0.18576755570638584,"theta":-0.005329365331284452,"vega":0.003932964064351561,"rho":-0.0019397431294971017,"breakevenPct":13.436728649348225},{"delta":0.35,"premium":0.7452615282957212,"strike":6.022443423964296,"iv":0.7822657660555427,"gamma":0.18563666363841308,"theta":-0.0059510713966002375,"vega":0.004161879701385455,"rho":-0.0022911365343869627,"breakevenPct":12.339171168296094},{"delta":0.4,"premium":0.8856665690593153,"strike":6.228921425087228,"iv":0.8260939150136837,"gamma":0.18550577157044032,"theta":-0.006572777461916024,"vega":0.004390795338419349,"rho":-0.002642529939276824,"breakevenPct":11.24161368724396},{"delta":0.45,"premium":1.0260716098229092,"strike":6.435399426210161,"iv":0.8699220639718248,"gamma":0.18537487950246756,"theta":-0.007194483527231809,"vega":0.0046197109754532424,"rho":-0.0029939233441666855,"breakevenPct":10.144056206191829},{"delta":0.5,"premium":1.1664766505865032,"strike":6.6418774273330925,"iv":0.9137502129299658,"gamma":0.1852439874344948,"theta":-0.007816189592547595,"vega":0.0048486266124871365,"rho":-0.003345316749056546,"breakevenPct":9.046498725139697},{"delta":0.55,"premium":1.3068816913500974,"strike":6.848355428456026,"iv":0.9575783618881069,"gamma":0.18511309536652204,"theta":-0.008437895657863381,"vega":0.005077542249521031,"rho":-0.0036967101539464075,"breakevenPct":7.948941244087564},{"delta":0.6,"premium":1.4472867321136913,"strike":7.054833429578958,"iv":1.001406510846248,"gamma":0.18498220329854928,"theta":-0.009059601723179166,"vega":0.005306457886554924,"rho":-0.004048103558836268,"breakevenPct":6.851383763035432},{"delta":0.65,"premium":1.5876917728772855,"strike":7.26131143070189,"iv":1.0452346598043891,"gamma":0.18485131123057652,"theta":-0.009681307788494952,"vega":0.005535373523588818,"rho":-0.004399496963726129,"breakevenPct":5.753826281983301},{"delta":0.7,"premium":1.7280968136408794,"strike":7.467789431824823,"iv":1.08906280876253,"gamma":0.18472041916260376,"theta":-0.010303013853810737,"vega":0.005764289160622712,"rho":-0.00475089036861599,"breakevenPct":4.656268800931169},{"delta":0.75,"premium":2.614323000652605,"strike":8.400336459013129,"iv":1.2599440978384646,"gamma":0.1534702735243959,"theta":-0.010466198971596936,"vega":0.005285701873913643,"rho":-0.005695254338318145,"breakevenPct":3.8868196285627},{"delta":0.8,"premium":3.6384023853120895,"strike":9.467085818033427,"iv":1.4543091426707688,"gamma":0.11646822793718727,"theta":-0.01054463377206724,"vega":0.004676343904617012,"rho":-0.006749219502464279,"breakevenPct":3.178016067751874}]},"raw":{"call":[{"delta":0.3,"premium":0.6271350643363968,"strike":12.47215133474265,"iv":2.787338169010046,"gamma":0.07355713700476987,"theta":-0.028424766479840425,"vega":0.005874163975128713,"rho":0.0009323764545833991,"breakevenPct":117.5961195860307},{"delta":0.35,"premium":0.6826237252879275,"strike":11.748386191896598,"iv":2.6005367190865627,"gamma":0.08410952590395915,"theta":-0.02635921374060753,"vega":0.005741060141815199,"rho":0.0011270356188062118,"breakevenPct":106.49518134858016},{"delta":0.4,"premium":0.7381123862394583,"strike":11.024621049050545,"iv":2.4137352691630785,"gamma":0.09466191480314844,"theta":-0.02429366100137463,"vega":0.005607956308501686,"rho":0.0013216947830290249,"breakevenPct":95.39424311112961},{"delta":0.45,"premium":0.793601047190989,"strike":10.300855906204491,"iv":2.226933819239595,"gamma":0.10521430370233772,"theta":-0.022228108262141735,"vega":0.005474852475188172,"rho":0.0015163539472518375,"breakevenPct":84.29330487367909},{"delta":0.5,"premium":0.8490897081425197,"strike":9.577090763358438,"iv":2.0401323693161113,"gamma":0.115766692601527,"theta":-0.02016255552290884,"vega":0.005341748641874659,"rho":0.0017110131114746502,"breakevenPct":73.19236663622856},{"delta":0.55,"premium":0.9045783690940504,"strike":8.853325620512386,"iv":1.8533309193926273,"gamma":0.12631908150071627,"theta":-0.018097002783675938,"vega":0.005208644808561145,"rho":0.0019056722756974633,"breakevenPct":62.091428398778014},{"delta":0.6,"premium":0.9600670300455811,"strike":8.129560477666333,"iv":1.666529469469144,"gamma":0.13687147039990555,"theta":-0.016031450044443046,"vega":0.0050755409752476326,"rho":0.0021003314399202755,"breakevenPct":50.9904901613275},{"delta":0.65,"premium":1.015555690997112,"strike":7.40579533482028,"iv":1.4797280195456601,"gamma":0.14742385929909482,"theta":-0.013965897305210149,"vega":0.004942437141934118,"rho":0.0022949906041430886,"breakevenPct":39.88955192387695},{"delta":0.7,"premium":1.0710443519486426,"strike":6.682030191974228,"iv":1.2929265696221763,"gamma":0.1579762481982841,"theta":-0.011900344565977255,"vega":0.0048093333086206055,"rho":0.002489649768365901,"breakevenPct":28.78861368642643},{"delta":0.75,"premium":1.1265330129001732,"strike":5.958265049128174,"iv":1.1061251196986925,"gamma":0.1685286370974734,"theta":-0.009834791826744356,"vega":0.004676229475307092,"rho":0.002684308932588714,"breakevenPct":17.687675448975895},{"delta":0.8,"premium":1.182021673851704,"strike":5.234499906282121,"iv":0.9193236697752085,"gamma":0.17908102599666267,"theta":-0.007769239087511457,"vega":0.004543125641993578,"rho":0.002878968096811527,"breakevenPct":6.586737211525346},{"delta":0.85,"premium":2.0351372996370687,"strike":4.204631143202792,"iv":1.6192516867308016,"gamma":0.13282289886141024,"theta":-0.009303101199071951,"vega":0.003851848204985274,"rho":0.002443254600593081,"breakevenPct":3.6506385853797516},{"delta":0.9,"premium":3.270547506200783,"strike":3.0280499940944923,"iv":2.7441802173976706,"gamma":0.05933606285757907,"theta":-0.012562126641486086,"vega":0.0028930437744901154,"rho":0.0017054098292519,"breakevenPct":4.627865453409901}],"put":[{"delta":0.1,"premium":0.12342186106025316,"strike":4.56810669964557,"iv":1.1473488266076637,"gamma":0.1582534947210364,"theta":-0.0055451173034753234,"vega":0.002974885292352553,"rho":-0.0005951238470941903,"breakevenPct":26.168025937120987},{"delta":0.15,"premium":0.1836413652413451,"strike":5.196531419472566,"iv":0.6069531702229785,"gamma":0.18616023191030412,"theta":-0.003464247135337096,"vega":0.0032462171532498794,"rho":-0.0008855629148275183,"breakevenPct":16.72940109250462},{"delta":0.2,"premium":0.3240464060049392,"strike":5.403009420595499,"iv":0.6507813191811195,"gamma":0.18602933984233136,"theta":-0.004085953200652881,"vega":0.0034751327902837735,"rho":-0.0012369563197173797,"breakevenPct":15.631843611452489},{"delta":0.25,"premium":0.46445144676853317,"strike":5.609487421718431,"iv":0.6946094681392605,"gamma":0.1858984477743586,"theta":-0.004707659265968667,"vega":0.003704048427317667,"rho":-0.0015883497246072407,"breakevenPct":14.534286130400357},{"delta":0.3,"premium":0.6048564875321272,"strike":5.815965422841364,"iv":0.7384376170974016,"gamma":0.18576755570638584,"theta":-0.005329365331284452,"vega":0.003932964064351561,"rho":-0.0019397431294971017,"breakevenPct":13.436728649348225},{"delta":0.35,"premium":0.7452615282957212,"strike":6.022443423964296,"iv":0.7822657660555427,"gamma":0.18563666363841308,"theta":-0.0059510713966002375,"vega":0.004161879701385455,"rho":-0.0022911365343869627,"breakevenPct":12.339171168296094},{"delta":0.4,"premium":0.8856665690593153,"strike":6.228921425087228,"iv":0.8260939150136837,"gamma":0.18550577157044032,"theta":-0.006572777461916024,"vega":0.004390795338419349,"rho":-0.002642529939276824,"breakevenPct":11.24161368724396},{"delta":0.45,"premium":1.0260716098229092,"strike":6.435399426210161,"iv":0.8699220639718248,"gamma":0.18537487950246756,"theta":-0.007194483527231809,"vega":0.0046197109754532424,"rho":-0.0029939233441666855,"breakevenPct":10.144056206191829},{"delta":0.5,"premium":1.1664766505865032,"strike":6.6418774273330925,"iv":0.9137502129299658,"gamma":0.1852439874344948,"theta":-0.007816189592547595,"vega":0.0048486266124871365,"rho":-0.003345316749056546,"breakevenPct":9.046498725139697},{"delta":0.55,"premium":1.3068816913500974,"strike":6.848355428456026,"iv":0.9575783618881069,"gamma":0.18511309536652204,"theta":-0.008437895657863381,"vega":0.005077542249521031,"rho":-0.0036967101539464075,"breakevenPct":7.948941244087564},{"delta":0.6,"premium":1.4472867321136913,"strike":7.054833429578958,"iv":1.001406510846248,"gamma":0.18498220329854928,"theta":-0.009059601723179166,"vega":0.005306457886554924,"rho":-0.004048103558836268,"breakevenPct":6.851383763035432},{"delta":0.65,"premium":1.5876917728772855,"strike":7.26131143070189,"iv":1.0452346598043891,"gamma":0.18485131123057652,"theta":-0.009681307788494952,"vega":0.005535373523588818,"rho":-0.004399496963726129,"breakevenPct":5.753826281983301},{"delta":0.7,"premium":1.7280968136408794,"strike":7.467789431824823,"iv":1.08906280876253,"gamma":0.18472041916260376,"theta":-0.010303013853810737,"vega":0.005764289160622712,"rho":-0.00475089036861599,"breakevenPct":4.656268800931169},{"delta":0.75,"premium":2.614323000652605,"strike":8.400336459013129,"iv":1.2599440978384646,"gamma":0.1534702735243959,"theta":-0.010466198971596936,"vega":0.005285701873913643,"rho":-0.005695254338318145,"breakevenPct":3.8868196285627},{"delta":0.8,"premium":3.6384023853120895,"strike":9.467085818033427,"iv":1.4543091426707688,"gamma":0.11646822793718727,"theta":-0.01054463377206724,"vega":0.004676343904617012,"rho":-0.006749219502464279,"breakevenPct":3.178016067751874}]}},"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"}}