{"symbol":"STTK","url":"https://intraalpha.com/companies/STTK","capturedAt":"2026-10-22T23:55:45.820Z","state":"ready","quote":{"symbol":"STTK","last_price":5.6,"prev_close":5.58,"regular_close":5.6,"change":0.02,"change_pct":0.3584,"regular_change":0.02,"regular_change_pct":0.3584,"extended_change":0,"extended_change_pct":0,"bid":4.55,"ask":5.9,"bid_size":200,"ask_size":100,"volume":1220835,"vwap":5.569877,"open":5.56,"high":5.715,"low":5.43,"close":5.6,"trade_count":12223,"last_trade_at":"2026-10-22T20:34:58.128739487Z","last_quote_at":"2026-10-22T20:00:52.519866192Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:55:31.449100722-04:00","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":"STTK","fetched_at":"2026-10-22T23:55:44.771847+00:00","name":"Shattuck Labs Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Shattuck Labs, Inc., a clinical-stage biotechnology company, develops therapies for the treatment of cancer and autoimmune diseases in the United States. The company is headquartered in Austin, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":563038000,"ebitda":-52140000,"pe_ratio":null,"peg_ratio":null,"book_value":2.096,"dividend_per_share":null,"dividend_yield":null,"eps":-0.47,"revenue_ttm":1000000,"gross_profit_ttm":-38239000,"profit_margin":0,"operating_margin_ttm":-55.7,"return_on_assets_ttm":-0.244,"return_on_equity_ttm":-0.392,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.666,"analyst_target_price":15.4,"analyst_number":3,"beta":1.097,"fifty_two_week_high":8.33,"fifty_two_week_low":1.72,"fifty_day_ma":6.53,"two_hundred_day_ma":6,"shares_outstanding":100363000,"forward_pe":null,"price_to_sales":563.04,"price_to_book":3.028,"ev_to_revenue":433.68,"ev_to_ebitda":-3.622},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:55:44.771847+00:00"},"optionObservedAt":"2026-10-22T19:55:04.072Z","bars":[{"c":5.4,"h":5.4,"l":5.35,"n":9,"o":5.35,"t":"2026-10-15T13:30:00Z","v":5497,"vw":5.351848},{"c":5.38,"h":5.38,"l":5.35,"n":15,"o":5.35,"t":"2026-10-15T13:35:00Z","v":1577,"vw":5.35318},{"c":5.4,"h":5.4,"l":5.4,"n":5,"o":5.4,"t":"2026-10-15T13:40:00Z","v":480,"vw":5.4},{"c":5.4,"h":5.49,"l":5.39,"n":26,"o":5.46,"t":"2026-10-15T13:45:00Z","v":3696,"vw":5.412534},{"c":5.39,"h":5.39,"l":5.39,"n":7,"o":5.39,"t":"2026-10-15T13:50:00Z","v":813,"vw":5.39},{"c":5.5199,"h":5.5199,"l":5.39,"n":59,"o":5.45,"t":"2026-10-15T13:55:00Z","v":5442,"vw":5.467322},{"c":5.4225,"h":5.52,"l":5.3,"n":49,"o":5.445,"t":"2026-10-15T14:00:00Z","v":30469,"vw":5.327593},{"c":5.565,"h":5.59,"l":5.51,"n":159,"o":5.51,"t":"2026-10-15T14:05:00Z","v":16492,"vw":5.545559},{"c":5.51,"h":5.565,"l":5.4988,"n":77,"o":5.54,"t":"2026-10-15T14:10:00Z","v":3812,"vw":5.53408},{"c":5.51,"h":5.535,"l":5.51,"n":32,"o":5.535,"t":"2026-10-15T14:15:00Z","v":1563,"vw":5.527786},{"c":5.48,"h":5.51,"l":5.46,"n":48,"o":5.51,"t":"2026-10-15T14:20:00Z","v":4143,"vw":5.476472},{"c":5.45,"h":5.465,"l":5.44,"n":48,"o":5.465,"t":"2026-10-15T14:25:00Z","v":2015,"vw":5.447664},{"c":5.46,"h":5.46,"l":5.415,"n":169,"o":5.45,"t":"2026-10-15T14:30:00Z","v":7381,"vw":5.433256},{"c":5.5,"h":5.5,"l":5.445,"n":114,"o":5.445,"t":"2026-10-15T14:35:00Z","v":12787,"vw":5.477202},{"c":5.48,"h":5.5,"l":5.465,"n":125,"o":5.5,"t":"2026-10-15T14:40:00Z","v":6086,"vw":5.481138},{"c":5.48,"h":5.505,"l":5.48,"n":83,"o":5.49,"t":"2026-10-15T14:45:00Z","v":4135,"vw":5.494538},{"c":5.45,"h":5.47,"l":5.45,"n":112,"o":5.47,"t":"2026-10-15T14:50:00Z","v":5453,"vw":5.462406},{"c":5.45,"h":5.47,"l":5.45,"n":95,"o":5.45,"t":"2026-10-15T14:55:00Z","v":10915,"vw":5.464327},{"c":5.47,"h":5.47,"l":5.45,"n":103,"o":5.46,"t":"2026-10-15T15:00:00Z","v":5836,"vw":5.461466},{"c":5.52,"h":5.52,"l":5.48,"n":140,"o":5.48,"t":"2026-10-15T15:05:00Z","v":30421,"vw":5.502533},{"c":5.515,"h":5.52,"l":5.51,"n":40,"o":5.52,"t":"2026-10-15T15:10:00Z","v":1747,"vw":5.5175},{"c":5.49,"h":5.51,"l":5.49,"n":58,"o":5.51,"t":"2026-10-15T15:15:00Z","v":2491,"vw":5.49815},{"c":5.46,"h":5.48,"l":5.46,"n":53,"o":5.48,"t":"2026-10-15T15:20:00Z","v":1663,"vw":5.46875},{"c":5.45,"h":5.465,"l":5.45,"n":47,"o":5.465,"t":"2026-10-15T15:25:00Z","v":3314,"vw":5.461408},{"c":5.43,"h":5.45,"l":5.42,"n":71,"o":5.45,"t":"2026-10-15T15:30:00Z","v":3508,"vw":5.436689},{"c":5.425,"h":5.43,"l":5.425,"n":22,"o":5.43,"t":"2026-10-15T15:35:00Z","v":623,"vw":5.4275},{"c":5.42,"h":5.44,"l":5.415,"n":103,"o":5.425,"t":"2026-10-15T15:40:00Z","v":6166,"vw":5.424428},{"c":5.4001,"h":5.42,"l":5.4,"n":68,"o":5.42,"t":"2026-10-15T15:45:00Z","v":2927,"vw":5.408026},{"c":5.43,"h":5.43,"l":5.405,"n":120,"o":5.405,"t":"2026-10-15T15:50:00Z","v":6878,"vw":5.423691},{"c":5.44,"h":5.45,"l":5.43,"n":78,"o":5.43,"t":"2026-10-15T15:55:00Z","v":2658,"vw":5.439778},{"c":5.5,"h":5.5,"l":5.44,"n":106,"o":5.44,"t":"2026-10-15T16:00:00Z","v":6197,"vw":5.471298},{"c":5.49,"h":5.51,"l":5.49,"n":57,"o":5.5,"t":"2026-10-15T16:05:00Z","v":2975,"vw":5.499252},{"c":5.45,"h":5.485,"l":5.45,"n":70,"o":5.485,"t":"2026-10-15T16:10:00Z","v":3438,"vw":5.457716},{"c":5.47,"h":5.47,"l":5.45,"n":243,"o":5.455,"t":"2026-10-15T16:15:00Z","v":10882,"vw":5.457907},{"c":5.495,"h":5.495,"l":5.485,"n":77,"o":5.485,"t":"2026-10-15T16:20:00Z","v":2558,"vw":5.490624},{"c":5.47,"h":5.49,"l":5.47,"n":45,"o":5.49,"t":"2026-10-15T16:25:00Z","v":1242,"vw":5.476667},{"c":5.475,"h":5.48,"l":5.47,"n":96,"o":5.48,"t":"2026-10-15T16:30:00Z","v":3330,"vw":5.474534},{"c":5.48,"h":5.495,"l":5.47,"n":102,"o":5.48,"t":"2026-10-15T16:35:00Z","v":4921,"vw":5.487497},{"c":5.47,"h":5.4778,"l":5.46,"n":101,"o":5.47,"t":"2026-10-15T16:40:00Z","v":5254,"vw":5.470524},{"c":5.47,"h":5.47,"l":5.46,"n":50,"o":5.47,"t":"2026-10-15T16:45:00Z","v":1333,"vw":5.468},{"c":5.49,"h":5.49,"l":5.47,"n":135,"o":5.47,"t":"2026-10-15T16:50:00Z","v":6295,"vw":5.483064},{"c":5.495,"h":5.495,"l":5.48,"n":93,"o":5.49,"t":"2026-10-15T16:55:00Z","v":3172,"vw":5.490217},{"c":5.49,"h":5.495,"l":5.485,"n":199,"o":5.495,"t":"2026-10-15T17:00:00Z","v":6796,"vw":5.492165},{"c":5.49,"h":5.49,"l":5.48,"n":103,"o":5.4808,"t":"2026-10-15T17:05:00Z","v":6505,"vw":5.484876},{"c":5.46,"h":5.49,"l":5.455,"n":165,"o":5.49,"t":"2026-10-15T17:10:00Z","v":25010,"vw":5.479828},{"c":5.44,"h":5.46,"l":5.435,"n":78,"o":5.46,"t":"2026-10-15T17:15:00Z","v":3109,"vw":5.445417},{"c":5.43,"h":5.44,"l":5.43,"n":95,"o":5.44,"t":"2026-10-15T17:20:00Z","v":3399,"vw":5.43886},{"c":5.43,"h":5.45,"l":5.43,"n":147,"o":5.45,"t":"2026-10-15T17:25:00Z","v":5580,"vw":5.434342},{"c":5.43,"h":5.43,"l":5.43,"n":64,"o":5.43,"t":"2026-10-15T17:30:00Z","v":2830,"vw":5.43},{"c":5.44,"h":5.44,"l":5.43,"n":117,"o":5.43,"t":"2026-10-15T17:35:00Z","v":4191,"vw":5.438088},{"c":5.43,"h":5.44,"l":5.43,"n":47,"o":5.43,"t":"2026-10-15T17:40:00Z","v":1659,"vw":5.430894},{"c":5.4378,"h":5.44,"l":5.42,"n":65,"o":5.42,"t":"2026-10-15T17:45:00Z","v":5581,"vw":5.436607},{"c":5.42,"h":5.435,"l":5.42,"n":40,"o":5.435,"t":"2026-10-15T17:50:00Z","v":1369,"vw":5.431},{"c":5.41,"h":5.425,"l":5.41,"n":82,"o":5.42,"t":"2026-10-15T17:55:00Z","v":2805,"vw":5.419705},{"c":5.39,"h":5.415,"l":5.39,"n":84,"o":5.415,"t":"2026-10-15T18:00:00Z","v":6605,"vw":5.40847},{"c":5.39,"h":5.405,"l":5.39,"n":177,"o":5.4,"t":"2026-10-15T18:05:00Z","v":9774,"vw":5.396026},{"c":5.39,"h":5.39,"l":5.38,"n":116,"o":5.39,"t":"2026-10-15T18:10:00Z","v":2828,"vw":5.389359},{"c":5.41,"h":5.41,"l":5.39,"n":58,"o":5.4,"t":"2026-10-15T18:15:00Z","v":3094,"vw":5.398736},{"c":5.385,"h":5.41,"l":5.38,"n":104,"o":5.41,"t":"2026-10-15T18:20:00Z","v":5713,"vw":5.389912},{"c":5.385,"h":5.385,"l":5.38,"n":93,"o":5.38,"t":"2026-10-15T18:25:00Z","v":2810,"vw":5.382235},{"c":5.39,"h":5.39,"l":5.38,"n":85,"o":5.385,"t":"2026-10-15T18:30:00Z","v":5107,"vw":5.388062},{"c":5.39,"h":5.399,"l":5.39,"n":38,"o":5.39,"t":"2026-10-15T18:35:00Z","v":1219,"vw":5.391815},{"c":5.38,"h":5.39,"l":5.38,"n":115,"o":5.38,"t":"2026-10-15T18:40:00Z","v":7414,"vw":5.387464},{"c":5.39,"h":5.39,"l":5.37,"n":170,"o":5.38,"t":"2026-10-15T18:45:00Z","v":13492,"vw":5.384171},{"c":5.395,"h":5.4,"l":5.39,"n":120,"o":5.395,"t":"2026-10-15T18:50:00Z","v":6170,"vw":5.397296},{"c":5.395,"h":5.4,"l":5.395,"n":206,"o":5.395,"t":"2026-10-15T18:55:00Z","v":7547,"vw":5.395154},{"c":5.43,"h":5.45,"l":5.395,"n":313,"o":5.395,"t":"2026-10-15T19:00:00Z","v":29628,"vw":5.423656},{"c":5.455,"h":5.46,"l":5.43,"n":116,"o":5.44,"t":"2026-10-15T19:05:00Z","v":7089,"vw":5.451737},{"c":5.455,"h":5.46,"l":5.445,"n":190,"o":5.455,"t":"2026-10-15T19:10:00Z","v":9451,"vw":5.452643},{"c":5.465,"h":5.47,"l":5.455,"n":132,"o":5.455,"t":"2026-10-15T19:15:00Z","v":6876,"vw":5.465037},{"c":5.45,"h":5.465,"l":5.445,"n":288,"o":5.465,"t":"2026-10-15T19:20:00Z","v":15787,"vw":5.456587},{"c":5.45,"h":5.45,"l":5.44,"n":158,"o":5.445,"t":"2026-10-15T19:25:00Z","v":8526,"vw":5.446808},{"c":5.485,"h":5.49,"l":5.44,"n":228,"o":5.45,"t":"2026-10-15T19:30:00Z","v":16711,"vw":5.466646},{"c":5.48,"h":5.5,"l":5.48,"n":204,"o":5.49,"t":"2026-10-15T19:35:00Z","v":9578,"vw":5.488914},{"c":5.505,"h":5.505,"l":5.48,"n":191,"o":5.48,"t":"2026-10-15T19:40:00Z","v":15773,"vw":5.49515},{"c":5.55,"h":5.555,"l":5.49,"n":272,"o":5.505,"t":"2026-10-15T19:45:00Z","v":23502,"vw":5.521522},{"c":5.53,"h":5.58,"l":5.53,"n":379,"o":5.55,"t":"2026-10-15T19:50:00Z","v":34356,"vw":5.554534},{"c":5.535,"h":5.56,"l":5.52,"n":1209,"o":5.54,"t":"2026-10-15T19:55:00Z","v":119895,"vw":5.543554},{"c":5.53,"h":5.53,"l":5.53,"n":23,"o":5.53,"t":"2026-10-15T20:00:00Z","v":166809,"vw":5.53},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-16T11:00:00Z","v":377,"vw":5.55},{"c":5.4975,"h":5.53,"l":5.435,"n":98,"o":5.53,"t":"2026-10-16T13:30:00Z","v":19902,"vw":5.513725},{"c":5.449,"h":5.5,"l":5.41,"n":25,"o":5.5,"t":"2026-10-16T13:35:00Z","v":3213,"vw":5.453096},{"c":5.435,"h":5.449,"l":5.4,"n":20,"o":5.449,"t":"2026-10-16T13:40:00Z","v":1572,"vw":5.420637},{"c":5.36,"h":5.4,"l":5.35,"n":17,"o":5.4,"t":"2026-10-16T13:45:00Z","v":2077,"vw":5.376802},{"c":5.33,"h":5.33,"l":5.27,"n":80,"o":5.33,"t":"2026-10-16T13:50:00Z","v":9497,"vw":5.308958},{"c":5.365,"h":5.37,"l":5.33,"n":52,"o":5.34,"t":"2026-10-16T13:55:00Z","v":3561,"vw":5.34875},{"c":5.425,"h":5.43,"l":5.365,"n":70,"o":5.365,"t":"2026-10-16T14:00:00Z","v":5124,"vw":5.400773},{"c":5.465,"h":5.5,"l":5.425,"n":85,"o":5.425,"t":"2026-10-16T14:05:00Z","v":32072,"vw":5.43048},{"c":5.51,"h":5.53,"l":5.47,"n":41,"o":5.47,"t":"2026-10-16T14:10:00Z","v":2914,"vw":5.508167},{"c":5.51,"h":5.55,"l":5.51,"n":132,"o":5.54,"t":"2026-10-16T14:15:00Z","v":10512,"vw":5.543399},{"c":5.52,"h":5.52,"l":5.52,"n":8,"o":5.52,"t":"2026-10-16T14:20:00Z","v":182,"vw":5.52},{"c":5.51,"h":5.51,"l":5.49,"n":81,"o":5.51,"t":"2026-10-16T14:25:00Z","v":6096,"vw":5.507462},{"c":5.51,"h":5.51,"l":5.49,"n":34,"o":5.49,"t":"2026-10-16T14:30:00Z","v":1588,"vw":5.503465},{"c":5.51,"h":5.51,"l":5.51,"n":6,"o":5.51,"t":"2026-10-16T14:35:00Z","v":313,"vw":5.51},{"c":5.49,"h":5.515,"l":5.46,"n":116,"o":5.51,"t":"2026-10-16T14:40:00Z","v":18349,"vw":5.490522},{"c":5.485,"h":5.49,"l":5.485,"n":40,"o":5.485,"t":"2026-10-16T14:45:00Z","v":1264,"vw":5.487592},{"c":5.49,"h":5.49,"l":5.48,"n":43,"o":5.48,"t":"2026-10-16T14:50:00Z","v":1444,"vw":5.484419},{"c":5.48,"h":5.48,"l":5.48,"n":16,"o":5.48,"t":"2026-10-16T14:55:00Z","v":285,"vw":5.48},{"c":5.48,"h":5.49,"l":5.475,"n":114,"o":5.475,"t":"2026-10-16T15:00:00Z","v":2538,"vw":5.48654},{"c":5.475,"h":5.475,"l":5.475,"n":19,"o":5.475,"t":"2026-10-16T15:05:00Z","v":623,"vw":5.475},{"c":5.44,"h":5.45,"l":5.44,"n":64,"o":5.45,"t":"2026-10-16T15:10:00Z","v":1924,"vw":5.44346},{"c":5.42,"h":5.445,"l":5.42,"n":80,"o":5.44,"t":"2026-10-16T15:15:00Z","v":3133,"vw":5.432867},{"c":5.43,"h":5.45,"l":5.41,"n":161,"o":5.42,"t":"2026-10-16T15:20:00Z","v":9784,"vw":5.438402},{"c":5.44,"h":5.44,"l":5.41,"n":104,"o":5.42,"t":"2026-10-16T15:25:00Z","v":4273,"vw":5.421371},{"c":5.46,"h":5.5,"l":5.46,"n":90,"o":5.46,"t":"2026-10-16T15:30:00Z","v":3740,"vw":5.475424},{"c":5.46,"h":5.475,"l":5.45,"n":92,"o":5.475,"t":"2026-10-16T15:35:00Z","v":4129,"vw":5.46},{"c":5.45,"h":5.46,"l":5.45,"n":38,"o":5.46,"t":"2026-10-16T15:40:00Z","v":1429,"vw":5.458889},{"c":5.475,"h":5.48,"l":5.45,"n":41,"o":5.45,"t":"2026-10-16T15:45:00Z","v":1605,"vw":5.469871},{"c":5.45,"h":5.47,"l":5.44,"n":153,"o":5.46,"t":"2026-10-16T15:50:00Z","v":5865,"vw":5.457827},{"c":5.43,"h":5.45,"l":5.42,"n":207,"o":5.45,"t":"2026-10-16T16:00:00Z","v":13042,"vw":5.437069},{"c":5.415,"h":5.43,"l":5.415,"n":58,"o":5.43,"t":"2026-10-16T16:05:00Z","v":3023,"vw":5.426603},{"c":5.43,"h":5.43,"l":5.41,"n":105,"o":5.415,"t":"2026-10-16T16:10:00Z","v":3653,"vw":5.41988},{"c":5.4341,"h":5.4341,"l":5.42,"n":49,"o":5.42,"t":"2026-10-16T16:15:00Z","v":2608,"vw":5.426966},{"c":5.4,"h":5.425,"l":5.39,"n":159,"o":5.42,"t":"2026-10-16T16:20:00Z","v":9035,"vw":5.401505},{"c":5.39,"h":5.4,"l":5.385,"n":68,"o":5.4,"t":"2026-10-16T16:25:00Z","v":7384,"vw":5.390385},{"c":5.38,"h":5.39,"l":5.375,"n":71,"o":5.39,"t":"2026-10-16T16:30:00Z","v":3340,"vw":5.384375},{"c":5.37,"h":5.38,"l":5.36,"n":79,"o":5.37,"t":"2026-10-16T16:35:00Z","v":3615,"vw":5.374824},{"c":5.37,"h":5.37,"l":5.37,"n":34,"o":5.37,"t":"2026-10-16T16:40:00Z","v":2407,"vw":5.37},{"c":5.39,"h":5.39,"l":5.365,"n":161,"o":5.38,"t":"2026-10-16T16:45:00Z","v":14525,"vw":5.37429},{"c":5.4,"h":5.4,"l":5.37,"n":135,"o":5.38,"t":"2026-10-16T16:50:00Z","v":10941,"vw":5.394722},{"c":5.39,"h":5.4,"l":5.39,"n":40,"o":5.4,"t":"2026-10-16T16:55:00Z","v":2398,"vw":5.394579},{"c":5.4,"h":5.4004,"l":5.4,"n":45,"o":5.4,"t":"2026-10-16T17:00:00Z","v":3227,"vw":5.400048},{"c":5.37,"h":5.4,"l":5.37,"n":61,"o":5.4,"t":"2026-10-16T17:05:00Z","v":4175,"vw":5.39428},{"c":5.38,"h":5.38,"l":5.36,"n":62,"o":5.37,"t":"2026-10-16T17:10:00Z","v":4471,"vw":5.373034},{"c":5.34,"h":5.37,"l":5.34,"n":50,"o":5.37,"t":"2026-10-16T17:15:00Z","v":2450,"vw":5.36061},{"c":5.345,"h":5.36,"l":5.34,"n":40,"o":5.34,"t":"2026-10-16T17:20:00Z","v":3398,"vw":5.343103},{"c":5.33,"h":5.345,"l":5.33,"n":15,"o":5.345,"t":"2026-10-16T17:25:00Z","v":669,"vw":5.336173},{"c":5.375,"h":5.375,"l":5.33,"n":49,"o":5.33,"t":"2026-10-16T17:30:00Z","v":3196,"vw":5.36075},{"c":5.335,"h":5.38,"l":5.335,"n":61,"o":5.38,"t":"2026-10-16T17:35:00Z","v":2353,"vw":5.358113},{"c":5.36,"h":5.37,"l":5.32,"n":75,"o":5.335,"t":"2026-10-16T17:40:00Z","v":3410,"vw":5.343794},{"c":5.37,"h":5.37,"l":5.36,"n":42,"o":5.36,"t":"2026-10-16T17:45:00Z","v":1472,"vw":5.368571},{"c":5.355,"h":5.355,"l":5.34,"n":28,"o":5.34,"t":"2026-10-16T17:50:00Z","v":1350,"vw":5.35049},{"c":5.37,"h":5.4,"l":5.35,"n":183,"o":5.35,"t":"2026-10-16T17:55:00Z","v":25571,"vw":5.378312},{"c":5.35,"h":5.37,"l":5.335,"n":93,"o":5.37,"t":"2026-10-16T18:00:00Z","v":1890,"vw":5.348889},{"c":5.355,"h":5.3699,"l":5.35,"n":58,"o":5.36,"t":"2026-10-16T18:05:00Z","v":3747,"vw":5.358773},{"c":5.355,"h":5.355,"l":5.355,"n":9,"o":5.355,"t":"2026-10-16T18:10:00Z","v":296,"vw":5.355},{"c":5.355,"h":5.355,"l":5.34,"n":32,"o":5.355,"t":"2026-10-16T18:15:00Z","v":1178,"vw":5.352047},{"c":5.37,"h":5.37,"l":5.355,"n":72,"o":5.355,"t":"2026-10-16T18:20:00Z","v":3886,"vw":5.367826},{"c":5.3722,"h":5.385,"l":5.3722,"n":23,"o":5.385,"t":"2026-10-16T18:25:00Z","v":769,"vw":5.381345},{"c":5.395,"h":5.405,"l":5.37,"n":103,"o":5.38,"t":"2026-10-16T18:30:00Z","v":4627,"vw":5.391125},{"c":5.39,"h":5.39,"l":5.39,"n":18,"o":5.39,"t":"2026-10-16T18:35:00Z","v":862,"vw":5.39},{"c":5.39,"h":5.39,"l":5.38,"n":84,"o":5.39,"t":"2026-10-16T18:40:00Z","v":3812,"vw":5.388301},{"c":5.38,"h":5.4,"l":5.38,"n":51,"o":5.39,"t":"2026-10-16T18:45:00Z","v":2604,"vw":5.390423},{"c":5.39,"h":5.4,"l":5.38,"n":149,"o":5.39,"t":"2026-10-16T18:50:00Z","v":7016,"vw":5.386056},{"c":5.39,"h":5.4,"l":5.38,"n":120,"o":5.39,"t":"2026-10-16T18:55:00Z","v":6045,"vw":5.392015},{"c":5.39,"h":5.4,"l":5.385,"n":137,"o":5.39,"t":"2026-10-16T19:00:00Z","v":4745,"vw":5.391011},{"c":5.39,"h":5.395,"l":5.38,"n":91,"o":5.39,"t":"2026-10-16T19:05:00Z","v":2948,"vw":5.388969},{"c":5.4,"h":5.41,"l":5.395,"n":80,"o":5.395,"t":"2026-10-16T19:10:00Z","v":3747,"vw":5.401453},{"c":5.4,"h":5.41,"l":5.39,"n":112,"o":5.41,"t":"2026-10-16T19:15:00Z","v":5086,"vw":5.395878},{"c":5.41,"h":5.42,"l":5.39,"n":107,"o":5.41,"t":"2026-10-16T19:20:00Z","v":5565,"vw":5.404665},{"c":5.39,"h":5.405,"l":5.39,"n":106,"o":5.4,"t":"2026-10-16T19:25:00Z","v":4098,"vw":5.396624},{"c":5.37,"h":5.4,"l":5.37,"n":53,"o":5.39,"t":"2026-10-16T19:30:00Z","v":3309,"vw":5.376942},{"c":5.335,"h":5.37,"l":5.335,"n":153,"o":5.37,"t":"2026-10-16T19:35:00Z","v":11207,"vw":5.348894},{"c":5.33,"h":5.35,"l":5.33,"n":122,"o":5.34,"t":"2026-10-16T19:40:00Z","v":7531,"vw":5.340687},{"c":5.4,"h":5.4,"l":5.32,"n":366,"o":5.33,"t":"2026-10-16T19:45:00Z","v":29939,"vw":5.350848},{"c":5.42,"h":5.42,"l":5.39,"n":398,"o":5.405,"t":"2026-10-16T19:50:00Z","v":24631,"vw":5.404857},{"c":5.44,"h":5.445,"l":5.42,"n":928,"o":5.42,"t":"2026-10-16T19:55:00Z","v":65070,"vw":5.434356},{"c":5.42,"h":5.42,"l":5.42,"n":13,"o":5.42,"t":"2026-10-16T20:00:00Z","v":130327,"vw":5.42},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-16T20:40:00Z","v":600,"vw":5.42},{"c":5.5,"h":5.5,"l":5.35,"n":4,"o":5.35,"t":"2026-10-19T08:30:00Z","v":202,"vw":5.425},{"c":5.3,"h":5.3,"l":5.3,"n":16,"o":5.3,"t":"2026-10-19T09:00:00Z","v":498,"vw":5.3},{"c":5.69,"h":5.69,"l":5.47,"n":96,"o":5.5,"t":"2026-10-19T13:30:00Z","v":16698,"vw":5.549984},{"c":5.615,"h":5.68,"l":5.55,"n":116,"o":5.67,"t":"2026-10-19T13:35:00Z","v":10521,"vw":5.638525},{"c":5.47,"h":5.62,"l":5.44,"n":84,"o":5.615,"t":"2026-10-19T13:40:00Z","v":10101,"vw":5.552769},{"c":5.42,"h":5.46,"l":5.42,"n":16,"o":5.44,"t":"2026-10-19T13:45:00Z","v":2611,"vw":5.453637},{"c":5.435,"h":5.5,"l":5.42,"n":59,"o":5.46,"t":"2026-10-19T13:50:00Z","v":6532,"vw":5.475175},{"c":5.44,"h":5.47,"l":5.44,"n":33,"o":5.47,"t":"2026-10-19T13:55:00Z","v":1961,"vw":5.46547},{"c":5.45,"h":5.45,"l":5.43,"n":50,"o":5.44,"t":"2026-10-19T14:00:00Z","v":2326,"vw":5.440219},{"c":5.49,"h":5.505,"l":5.45,"n":76,"o":5.45,"t":"2026-10-19T14:05:00Z","v":3061,"vw":5.490312},{"c":5.47,"h":5.49,"l":5.445,"n":55,"o":5.49,"t":"2026-10-19T14:10:00Z","v":2252,"vw":5.469513},{"c":5.49,"h":5.5,"l":5.49,"n":36,"o":5.49,"t":"2026-10-19T14:15:00Z","v":1134,"vw":5.491522},{"c":5.51,"h":5.51,"l":5.51,"n":5,"o":5.51,"t":"2026-10-19T14:20:00Z","v":113,"vw":5.51},{"c":5.5249,"h":5.5249,"l":5.51,"n":21,"o":5.51,"t":"2026-10-19T14:25:00Z","v":718,"vw":5.512709},{"c":5.485,"h":5.51,"l":5.48,"n":104,"o":5.51,"t":"2026-10-19T14:30:00Z","v":3786,"vw":5.490714},{"c":5.51,"h":5.54,"l":5.49,"n":198,"o":5.49,"t":"2026-10-19T14:35:00Z","v":13903,"vw":5.520913},{"c":5.46,"h":5.5,"l":5.44,"n":188,"o":5.5,"t":"2026-10-19T14:40:00Z","v":33328,"vw":5.495949},{"c":5.49,"h":5.505,"l":5.48,"n":96,"o":5.48,"t":"2026-10-19T14:45:00Z","v":7317,"vw":5.49283},{"c":5.47,"h":5.47,"l":5.45,"n":48,"o":5.47,"t":"2026-10-19T14:50:00Z","v":1686,"vw":5.465325},{"c":5.48,"h":5.49,"l":5.47,"n":82,"o":5.48,"t":"2026-10-19T14:55:00Z","v":2774,"vw":5.481},{"c":5.46,"h":5.48,"l":5.46,"n":55,"o":5.48,"t":"2026-10-19T15:00:00Z","v":2184,"vw":5.473214},{"c":5.48,"h":5.49,"l":5.47,"n":68,"o":5.47,"t":"2026-10-19T15:05:00Z","v":3954,"vw":5.482013},{"c":5.505,"h":5.51,"l":5.48,"n":69,"o":5.48,"t":"2026-10-19T15:10:00Z","v":3085,"vw":5.503182},{"c":5.5,"h":5.505,"l":5.4762,"n":117,"o":5.5,"t":"2026-10-19T15:15:00Z","v":6896,"vw":5.498132},{"c":5.5,"h":5.5,"l":5.5,"n":27,"o":5.5,"t":"2026-10-19T15:20:00Z","v":937,"vw":5.5},{"c":5.495,"h":5.5,"l":5.48,"n":50,"o":5.5,"t":"2026-10-19T15:25:00Z","v":2215,"vw":5.495563},{"c":5.484,"h":5.505,"l":5.47,"n":191,"o":5.5,"t":"2026-10-19T15:30:00Z","v":12469,"vw":5.493193},{"c":5.48,"h":5.485,"l":5.47,"n":65,"o":5.48,"t":"2026-10-19T15:35:00Z","v":2180,"vw":5.480082},{"c":5.48,"h":5.49,"l":5.47,"n":53,"o":5.49,"t":"2026-10-19T15:40:00Z","v":1309,"vw":5.480152},{"c":5.48,"h":5.48,"l":5.47,"n":23,"o":5.48,"t":"2026-10-19T15:45:00Z","v":1071,"vw":5.476774},{"c":5.48,"h":5.485,"l":5.47,"n":93,"o":5.47,"t":"2026-10-19T15:50:00Z","v":2963,"vw":5.478636},{"c":5.45,"h":5.475,"l":5.45,"n":68,"o":5.475,"t":"2026-10-19T15:55:00Z","v":4009,"vw":5.465286},{"c":5.44,"h":5.45,"l":5.44,"n":53,"o":5.45,"t":"2026-10-19T16:00:00Z","v":1688,"vw":5.447143},{"c":5.44,"h":5.45,"l":5.43,"n":87,"o":5.44,"t":"2026-10-19T16:05:00Z","v":3217,"vw":5.441103},{"c":5.454,"h":5.465,"l":5.44,"n":74,"o":5.4499,"t":"2026-10-19T16:10:00Z","v":5494,"vw":5.4548},{"c":5.47,"h":5.5,"l":5.46,"n":199,"o":5.46,"t":"2026-10-19T16:15:00Z","v":11841,"vw":5.486247},{"c":5.46,"h":5.46,"l":5.45,"n":62,"o":5.46,"t":"2026-10-19T16:20:00Z","v":2362,"vw":5.455769},{"c":5.48,"h":5.48,"l":5.455,"n":33,"o":5.47,"t":"2026-10-19T16:25:00Z","v":1408,"vw":5.469444},{"c":5.47,"h":5.47,"l":5.45,"n":30,"o":5.47,"t":"2026-10-19T16:30:00Z","v":1280,"vw":5.466359},{"c":5.48,"h":5.48,"l":5.47,"n":186,"o":5.47,"t":"2026-10-19T16:35:00Z","v":8203,"vw":5.479272},{"c":5.49,"h":5.505,"l":5.48,"n":268,"o":5.49,"t":"2026-10-19T16:40:00Z","v":18344,"vw":5.490687},{"c":5.45,"h":5.48,"l":5.45,"n":73,"o":5.48,"t":"2026-10-19T16:45:00Z","v":2431,"vw":5.4675},{"c":5.45,"h":5.47,"l":5.44,"n":47,"o":5.47,"t":"2026-10-19T16:50:00Z","v":2346,"vw":5.44875},{"c":5.45,"h":5.45,"l":5.45,"n":43,"o":5.45,"t":"2026-10-19T16:55:00Z","v":2020,"vw":5.45},{"c":5.455,"h":5.46,"l":5.455,"n":44,"o":5.46,"t":"2026-10-19T17:00:00Z","v":1443,"vw":5.457597},{"c":5.44,"h":5.45,"l":5.44,"n":57,"o":5.45,"t":"2026-10-19T17:10:00Z","v":1531,"vw":5.4425},{"c":5.46,"h":5.465,"l":5.44,"n":136,"o":5.45,"t":"2026-10-19T17:15:00Z","v":5510,"vw":5.453467},{"c":5.45,"h":5.45,"l":5.45,"n":34,"o":5.45,"t":"2026-10-19T17:20:00Z","v":1035,"vw":5.45},{"c":5.48,"h":5.48,"l":5.46,"n":80,"o":5.46,"t":"2026-10-19T17:25:00Z","v":3118,"vw":5.468429},{"c":5.47,"h":5.47,"l":5.46,"n":159,"o":5.47,"t":"2026-10-19T17:30:00Z","v":7748,"vw":5.468046},{"c":5.45,"h":5.475,"l":5.45,"n":60,"o":5.46,"t":"2026-10-19T17:35:00Z","v":2990,"vw":5.456849},{"c":5.43,"h":5.44,"l":5.4,"n":190,"o":5.44,"t":"2026-10-19T17:40:00Z","v":16188,"vw":5.411757},{"c":5.41,"h":5.42,"l":5.41,"n":56,"o":5.42,"t":"2026-10-19T17:45:00Z","v":6699,"vw":5.410369},{"c":5.405,"h":5.41,"l":5.4,"n":69,"o":5.41,"t":"2026-10-19T17:50:00Z","v":2925,"vw":5.403846},{"c":5.41,"h":5.415,"l":5.405,"n":111,"o":5.405,"t":"2026-10-19T17:55:00Z","v":4416,"vw":5.410377},{"c":5.4,"h":5.41,"l":5.4,"n":76,"o":5.41,"t":"2026-10-19T18:00:00Z","v":3624,"vw":5.404327},{"c":5.39,"h":5.4,"l":5.39,"n":69,"o":5.39,"t":"2026-10-19T18:05:00Z","v":2346,"vw":5.395556},{"c":5.42,"h":5.42,"l":5.39,"n":116,"o":5.4,"t":"2026-10-19T18:10:00Z","v":7105,"vw":5.405624},{"c":5.41,"h":5.42,"l":5.4,"n":72,"o":5.42,"t":"2026-10-19T18:15:00Z","v":4063,"vw":5.410793},{"c":5.41,"h":5.41,"l":5.4,"n":62,"o":5.4,"t":"2026-10-19T18:20:00Z","v":2466,"vw":5.409028},{"c":5.42,"h":5.42,"l":5.41,"n":81,"o":5.42,"t":"2026-10-19T18:25:00Z","v":4787,"vw":5.419435},{"c":5.41,"h":5.42,"l":5.41,"n":74,"o":5.42,"t":"2026-10-19T18:30:00Z","v":3993,"vw":5.415854},{"c":5.41,"h":5.42,"l":5.4,"n":193,"o":5.42,"t":"2026-10-19T18:35:00Z","v":11135,"vw":5.407759},{"c":5.404,"h":5.4099,"l":5.4,"n":104,"o":5.405,"t":"2026-10-19T18:40:00Z","v":8524,"vw":5.406144},{"c":5.41,"h":5.42,"l":5.405,"n":191,"o":5.41,"t":"2026-10-19T18:45:00Z","v":11498,"vw":5.413041},{"c":5.4,"h":5.41,"l":5.4,"n":57,"o":5.41,"t":"2026-10-19T18:50:00Z","v":3183,"vw":5.404389},{"c":5.405,"h":5.41,"l":5.4,"n":33,"o":5.41,"t":"2026-10-19T18:55:00Z","v":1505,"vw":5.404},{"c":5.415,"h":5.425,"l":5.41,"n":191,"o":5.41,"t":"2026-10-19T19:00:00Z","v":11554,"vw":5.417433},{"c":5.425,"h":5.43,"l":5.42,"n":114,"o":5.42,"t":"2026-10-19T19:05:00Z","v":6563,"vw":5.426826},{"c":5.425,"h":5.43,"l":5.42,"n":60,"o":5.43,"t":"2026-10-19T19:10:00Z","v":3418,"vw":5.423926},{"c":5.43,"h":5.44,"l":5.42,"n":308,"o":5.425,"t":"2026-10-19T19:15:00Z","v":12697,"vw":5.429291},{"c":5.42,"h":5.435,"l":5.42,"n":169,"o":5.435,"t":"2026-10-19T19:20:00Z","v":6626,"vw":5.430173},{"c":5.43,"h":5.435,"l":5.42,"n":168,"o":5.43,"t":"2026-10-19T19:25:00Z","v":11075,"vw":5.427341},{"c":5.46,"h":5.465,"l":5.435,"n":395,"o":5.435,"t":"2026-10-19T19:30:00Z","v":26940,"vw":5.449937},{"c":5.47,"h":5.47,"l":5.46,"n":95,"o":5.46,"t":"2026-10-19T19:35:00Z","v":4978,"vw":5.466551},{"c":5.46,"h":5.49,"l":5.45,"n":314,"o":5.47,"t":"2026-10-19T19:40:00Z","v":22776,"vw":5.473841},{"c":5.47,"h":5.475,"l":5.46,"n":150,"o":5.46,"t":"2026-10-19T19:45:00Z","v":10326,"vw":5.469142},{"c":5.38,"h":5.47,"l":5.38,"n":513,"o":5.47,"t":"2026-10-19T19:50:00Z","v":37999,"vw":5.419391},{"c":5.38,"h":5.405,"l":5.37,"n":1238,"o":5.38,"t":"2026-10-19T19:55:00Z","v":121095,"vw":5.384898},{"c":5.37,"h":5.37,"l":5.37,"n":14,"o":5.37,"t":"2026-10-19T20:00:00Z","v":235095,"vw":5.37},{"c":5.47,"h":5.47,"l":5.31,"n":30,"o":5.39,"t":"2026-10-20T13:30:00Z","v":7107,"vw":5.390799},{"c":5.49,"h":5.52,"l":5.4,"n":159,"o":5.405,"t":"2026-10-20T13:40:00Z","v":26241,"vw":5.471817},{"c":5.49,"h":5.5,"l":5.45,"n":140,"o":5.46,"t":"2026-10-20T13:45:00Z","v":15052,"vw":5.486535},{"c":5.5,"h":5.5,"l":5.46,"n":256,"o":5.47,"t":"2026-10-20T13:50:00Z","v":23026,"vw":5.496395},{"c":5.585,"h":5.6,"l":5.48,"n":1320,"o":5.5,"t":"2026-10-20T13:55:00Z","v":406234,"vw":5.509204},{"c":5.59,"h":5.615,"l":5.54,"n":80,"o":5.575,"t":"2026-10-20T14:00:00Z","v":5028,"vw":5.587038},{"c":5.61,"h":5.625,"l":5.59,"n":91,"o":5.615,"t":"2026-10-20T14:05:00Z","v":9736,"vw":5.601172},{"c":5.635,"h":5.65,"l":5.6,"n":130,"o":5.61,"t":"2026-10-20T14:10:00Z","v":15573,"vw":5.622957},{"c":5.64,"h":5.66,"l":5.63,"n":61,"o":5.635,"t":"2026-10-20T14:15:00Z","v":4570,"vw":5.644949},{"c":5.65,"h":5.65,"l":5.625,"n":218,"o":5.625,"t":"2026-10-20T14:20:00Z","v":7261,"vw":5.637271},{"c":5.625,"h":5.64,"l":5.58,"n":266,"o":5.64,"t":"2026-10-20T14:25:00Z","v":39974,"vw":5.611696},{"c":5.68,"h":5.7,"l":5.62,"n":878,"o":5.62,"t":"2026-10-20T14:30:00Z","v":96876,"vw":5.640375},{"c":5.7,"h":5.75,"l":5.69,"n":193,"o":5.7,"t":"2026-10-20T14:35:00Z","v":17718,"vw":5.732394},{"c":5.7,"h":5.72,"l":5.67,"n":230,"o":5.68,"t":"2026-10-20T14:40:00Z","v":47504,"vw":5.699253},{"c":5.75,"h":5.75,"l":5.7,"n":315,"o":5.72,"t":"2026-10-20T14:45:00Z","v":74688,"vw":5.72473},{"c":5.725,"h":5.74,"l":5.71,"n":62,"o":5.735,"t":"2026-10-20T14:50:00Z","v":3243,"vw":5.730859},{"c":5.73,"h":5.735,"l":5.71,"n":132,"o":5.72,"t":"2026-10-20T14:55:00Z","v":26274,"vw":5.721611},{"c":5.75,"h":5.755,"l":5.735,"n":78,"o":5.735,"t":"2026-10-20T15:00:00Z","v":4043,"vw":5.747216},{"c":5.75,"h":5.77,"l":5.75,"n":72,"o":5.755,"t":"2026-10-20T15:05:00Z","v":3125,"vw":5.758242},{"c":5.675,"h":5.75,"l":5.675,"n":194,"o":5.75,"t":"2026-10-20T15:10:00Z","v":12147,"vw":5.723885},{"c":5.73,"h":5.74,"l":5.685,"n":227,"o":5.69,"t":"2026-10-20T15:15:00Z","v":41353,"vw":5.69808},{"c":5.73,"h":5.73,"l":5.72,"n":69,"o":5.73,"t":"2026-10-20T15:20:00Z","v":2887,"vw":5.725608},{"c":5.74,"h":5.76,"l":5.73,"n":377,"o":5.75,"t":"2026-10-20T15:25:00Z","v":37560,"vw":5.737744},{"c":5.73,"h":5.765,"l":5.73,"n":79,"o":5.75,"t":"2026-10-20T15:30:00Z","v":4219,"vw":5.747042},{"c":5.72,"h":5.725,"l":5.7104,"n":103,"o":5.72,"t":"2026-10-20T15:35:00Z","v":5612,"vw":5.720052},{"c":5.705,"h":5.73,"l":5.705,"n":282,"o":5.72,"t":"2026-10-20T15:40:00Z","v":19466,"vw":5.716889},{"c":5.67,"h":5.7,"l":5.67,"n":58,"o":5.7,"t":"2026-10-20T15:45:00Z","v":2359,"vw":5.688741},{"c":5.67,"h":5.67,"l":5.665,"n":71,"o":5.67,"t":"2026-10-20T15:50:00Z","v":2765,"vw":5.669323},{"c":5.69,"h":5.7,"l":5.675,"n":91,"o":5.69,"t":"2026-10-20T15:55:00Z","v":4602,"vw":5.685377},{"c":5.65,"h":5.69,"l":5.65,"n":100,"o":5.69,"t":"2026-10-20T16:00:00Z","v":3802,"vw":5.672345},{"c":5.64,"h":5.65,"l":5.64,"n":62,"o":5.65,"t":"2026-10-20T16:05:00Z","v":2654,"vw":5.643909},{"c":5.63,"h":5.63,"l":5.6,"n":208,"o":5.63,"t":"2026-10-20T16:10:00Z","v":12423,"vw":5.614816},{"c":5.64,"h":5.645,"l":5.635,"n":89,"o":5.635,"t":"2026-10-20T16:15:00Z","v":1971,"vw":5.640332},{"c":5.66,"h":5.66,"l":5.62,"n":131,"o":5.635,"t":"2026-10-20T16:20:00Z","v":4634,"vw":5.635887},{"c":5.66,"h":5.66,"l":5.66,"n":49,"o":5.66,"t":"2026-10-20T16:25:00Z","v":1880,"vw":5.66},{"c":5.67,"h":5.68,"l":5.67,"n":55,"o":5.675,"t":"2026-10-20T16:30:00Z","v":1543,"vw":5.676875},{"c":5.68,"h":5.69,"l":5.68,"n":68,"o":5.68,"t":"2026-10-20T16:35:00Z","v":2134,"vw":5.6845},{"c":5.69,"h":5.69,"l":5.67,"n":58,"o":5.67,"t":"2026-10-20T16:40:00Z","v":2496,"vw":5.676657},{"c":5.67,"h":5.69,"l":5.67,"n":53,"o":5.68,"t":"2026-10-20T16:45:00Z","v":2124,"vw":5.676013},{"c":5.66,"h":5.67,"l":5.66,"n":16,"o":5.67,"t":"2026-10-20T16:50:00Z","v":533,"vw":5.666503},{"c":5.65,"h":5.67,"l":5.65,"n":84,"o":5.67,"t":"2026-10-20T16:55:00Z","v":3891,"vw":5.658514},{"c":5.64,"h":5.655,"l":5.63,"n":101,"o":5.655,"t":"2026-10-20T17:00:00Z","v":6962,"vw":5.643866},{"c":5.64,"h":5.65,"l":5.64,"n":48,"o":5.64,"t":"2026-10-20T17:05:00Z","v":2347,"vw":5.646381},{"c":5.65,"h":5.65,"l":5.64,"n":55,"o":5.64,"t":"2026-10-20T17:10:00Z","v":2818,"vw":5.648706},{"c":5.67,"h":5.68,"l":5.67,"n":37,"o":5.67,"t":"2026-10-20T17:15:00Z","v":1154,"vw":5.672519},{"c":5.675,"h":5.675,"l":5.675,"n":19,"o":5.675,"t":"2026-10-20T17:20:00Z","v":404,"vw":5.675},{"c":5.68,"h":5.68,"l":5.68,"n":17,"o":5.68,"t":"2026-10-20T17:25:00Z","v":725,"vw":5.68},{"c":5.775,"h":5.775,"l":5.68,"n":293,"o":5.68,"t":"2026-10-20T17:30:00Z","v":32963,"vw":5.718843},{"c":5.78,"h":5.78,"l":5.76,"n":92,"o":5.77,"t":"2026-10-20T17:35:00Z","v":4520,"vw":5.76908},{"c":5.79,"h":5.8,"l":5.785,"n":41,"o":5.785,"t":"2026-10-20T17:40:00Z","v":2135,"vw":5.791546},{"c":5.78,"h":5.8,"l":5.78,"n":27,"o":5.8,"t":"2026-10-20T17:45:00Z","v":1541,"vw":5.795482},{"c":5.8,"h":5.8,"l":5.79,"n":20,"o":5.79,"t":"2026-10-20T17:50:00Z","v":722,"vw":5.793333},{"c":5.8017,"h":5.8017,"l":5.785,"n":84,"o":5.79,"t":"2026-10-20T17:55:00Z","v":3702,"vw":5.790155},{"c":5.795,"h":5.8,"l":5.79,"n":105,"o":5.8,"t":"2026-10-20T18:00:00Z","v":4991,"vw":5.796137},{"c":5.8,"h":5.8,"l":5.785,"n":87,"o":5.795,"t":"2026-10-20T18:05:00Z","v":3644,"vw":5.792735},{"c":5.8122,"h":5.82,"l":5.805,"n":108,"o":5.805,"t":"2026-10-20T18:10:00Z","v":3496,"vw":5.812718},{"c":5.83,"h":5.835,"l":5.81,"n":93,"o":5.82,"t":"2026-10-20T18:15:00Z","v":4690,"vw":5.82744},{"c":5.83,"h":5.83,"l":5.81,"n":31,"o":5.82,"t":"2026-10-20T18:20:00Z","v":991,"vw":5.816493},{"c":5.82,"h":5.83,"l":5.82,"n":48,"o":5.82,"t":"2026-10-20T18:25:00Z","v":2620,"vw":5.823395},{"c":5.82,"h":5.83,"l":5.82,"n":81,"o":5.82,"t":"2026-10-20T18:30:00Z","v":3512,"vw":5.823323},{"c":5.82,"h":5.82,"l":5.795,"n":72,"o":5.8,"t":"2026-10-20T18:35:00Z","v":3391,"vw":5.80599},{"c":5.82,"h":5.83,"l":5.82,"n":57,"o":5.8209,"t":"2026-10-20T18:40:00Z","v":4163,"vw":5.823275},{"c":5.825,"h":5.83,"l":5.81,"n":112,"o":5.82,"t":"2026-10-20T18:45:00Z","v":6012,"vw":5.817184},{"c":5.83,"h":5.84,"l":5.825,"n":76,"o":5.83,"t":"2026-10-20T18:50:00Z","v":3337,"vw":5.831513},{"c":5.84,"h":5.84,"l":5.825,"n":33,"o":5.825,"t":"2026-10-20T18:55:00Z","v":2369,"vw":5.830695},{"c":5.835,"h":5.85,"l":5.83,"n":94,"o":5.83,"t":"2026-10-20T19:00:00Z","v":6312,"vw":5.840988},{"c":5.83,"h":5.845,"l":5.83,"n":90,"o":5.835,"t":"2026-10-20T19:05:00Z","v":5325,"vw":5.839813},{"c":5.83,"h":5.83,"l":5.83,"n":35,"o":5.83,"t":"2026-10-20T19:10:00Z","v":1817,"vw":5.83},{"c":5.82,"h":5.82,"l":5.81,"n":81,"o":5.82,"t":"2026-10-20T19:15:00Z","v":11026,"vw":5.819677},{"c":5.81,"h":5.81,"l":5.785,"n":151,"o":5.81,"t":"2026-10-20T19:20:00Z","v":12348,"vw":5.801711},{"c":5.82,"h":5.83,"l":5.81,"n":79,"o":5.81,"t":"2026-10-20T19:25:00Z","v":5080,"vw":5.817086},{"c":5.83,"h":5.83,"l":5.825,"n":157,"o":5.825,"t":"2026-10-20T19:30:00Z","v":6867,"vw":5.828806},{"c":5.825,"h":5.84,"l":5.82,"n":145,"o":5.83,"t":"2026-10-20T19:35:00Z","v":8350,"vw":5.829897},{"c":5.795,"h":5.83,"l":5.795,"n":201,"o":5.82,"t":"2026-10-20T19:40:00Z","v":14321,"vw":5.816226},{"c":5.79,"h":5.81,"l":5.79,"n":222,"o":5.795,"t":"2026-10-20T19:45:00Z","v":14099,"vw":5.795613},{"c":5.815,"h":5.825,"l":5.775,"n":784,"o":5.79,"t":"2026-10-20T19:50:00Z","v":54899,"vw":5.793417},{"c":5.86,"h":5.87,"l":5.81,"n":1650,"o":5.82,"t":"2026-10-20T19:55:00Z","v":165196,"vw":5.846285},{"c":5.84,"h":5.84,"l":5.84,"n":13,"o":5.84,"t":"2026-10-20T20:00:00Z","v":116046,"vw":5.84},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-20T20:30:00Z","v":500,"vw":5.84},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-20T21:00:00Z","v":8931,"vw":5.84},{"c":5.925,"h":5.96,"l":5.8,"n":174,"o":5.85,"t":"2026-10-21T13:30:00Z","v":31379,"vw":5.874044},{"c":5.87,"h":5.92,"l":5.8,"n":179,"o":5.92,"t":"2026-10-21T13:35:00Z","v":25021,"vw":5.850687},{"c":5.9,"h":5.95,"l":5.81,"n":91,"o":5.81,"t":"2026-10-21T13:40:00Z","v":19683,"vw":5.910671},{"c":5.96,"h":6,"l":5.865,"n":205,"o":5.9,"t":"2026-10-21T13:45:00Z","v":22298,"vw":5.946479},{"c":5.89,"h":5.98,"l":5.85,"n":301,"o":5.965,"t":"2026-10-21T13:50:00Z","v":50969,"vw":5.922678},{"c":5.83,"h":5.87,"l":5.8,"n":177,"o":5.86,"t":"2026-10-21T13:55:00Z","v":10685,"vw":5.829551},{"c":5.795,"h":5.86,"l":5.78,"n":87,"o":5.86,"t":"2026-10-21T14:00:00Z","v":4938,"vw":5.81645},{"c":5.78,"h":5.81,"l":5.73,"n":206,"o":5.8,"t":"2026-10-21T14:05:00Z","v":22623,"vw":5.758286},{"c":5.8,"h":5.81,"l":5.785,"n":77,"o":5.795,"t":"2026-10-21T14:10:00Z","v":3924,"vw":5.799646},{"c":5.83,"h":5.84,"l":5.795,"n":156,"o":5.795,"t":"2026-10-21T14:15:00Z","v":15466,"vw":5.814167},{"c":5.84,"h":5.85,"l":5.83,"n":72,"o":5.84,"t":"2026-10-21T14:20:00Z","v":10184,"vw":5.839947},{"c":5.84,"h":5.85,"l":5.83,"n":181,"o":5.84,"t":"2026-10-21T14:25:00Z","v":13277,"vw":5.841761},{"c":5.84,"h":5.86,"l":5.83,"n":113,"o":5.86,"t":"2026-10-21T14:30:00Z","v":6668,"vw":5.842677},{"c":5.8,"h":5.85,"l":5.8,"n":171,"o":5.85,"t":"2026-10-21T14:35:00Z","v":25567,"vw":5.824719},{"c":5.805,"h":5.83,"l":5.805,"n":109,"o":5.825,"t":"2026-10-21T14:40:00Z","v":6090,"vw":5.827328},{"c":5.82,"h":5.84,"l":5.8,"n":329,"o":5.82,"t":"2026-10-21T14:45:00Z","v":33417,"vw":5.806565},{"c":5.79,"h":5.82,"l":5.78,"n":139,"o":5.82,"t":"2026-10-21T14:50:00Z","v":6407,"vw":5.807493},{"c":5.78,"h":5.79,"l":5.76,"n":109,"o":5.77,"t":"2026-10-21T14:55:00Z","v":2996,"vw":5.770689},{"c":5.75,"h":5.775,"l":5.75,"n":174,"o":5.77,"t":"2026-10-21T15:00:00Z","v":6568,"vw":5.765126},{"c":5.78,"h":5.78,"l":5.75,"n":135,"o":5.75,"t":"2026-10-21T15:05:00Z","v":5688,"vw":5.76007},{"c":5.79,"h":5.79,"l":5.785,"n":156,"o":5.79,"t":"2026-10-21T15:10:00Z","v":4671,"vw":5.78798},{"c":5.795,"h":5.8,"l":5.7893,"n":97,"o":5.79,"t":"2026-10-21T15:15:00Z","v":4251,"vw":5.791697},{"c":5.8,"h":5.805,"l":5.795,"n":251,"o":5.7985,"t":"2026-10-21T15:20:00Z","v":21390,"vw":5.800171},{"c":5.81,"h":5.83,"l":5.805,"n":99,"o":5.805,"t":"2026-10-21T15:25:00Z","v":4150,"vw":5.811905},{"c":5.8,"h":5.81,"l":5.795,"n":112,"o":5.81,"t":"2026-10-21T15:30:00Z","v":5108,"vw":5.801517},{"c":5.8,"h":5.81,"l":5.789,"n":188,"o":5.8,"t":"2026-10-21T15:35:00Z","v":8237,"vw":5.794772},{"c":5.815,"h":5.815,"l":5.8,"n":160,"o":5.81,"t":"2026-10-21T15:40:00Z","v":6692,"vw":5.809753},{"c":5.78,"h":5.82,"l":5.78,"n":133,"o":5.81,"t":"2026-10-21T15:45:00Z","v":6814,"vw":5.80314},{"c":5.76,"h":5.785,"l":5.75,"n":142,"o":5.785,"t":"2026-10-21T15:50:00Z","v":6096,"vw":5.774089},{"c":5.75,"h":5.76,"l":5.75,"n":151,"o":5.76,"t":"2026-10-21T15:55:00Z","v":6033,"vw":5.754502},{"c":5.77,"h":5.77,"l":5.75,"n":97,"o":5.75,"t":"2026-10-21T16:00:00Z","v":5456,"vw":5.76006},{"c":5.745,"h":5.77,"l":5.745,"n":118,"o":5.76,"t":"2026-10-21T16:05:00Z","v":6406,"vw":5.753951},{"c":5.71,"h":5.75,"l":5.71,"n":110,"o":5.75,"t":"2026-10-21T16:10:00Z","v":5731,"vw":5.730843},{"c":5.705,"h":5.71,"l":5.69,"n":419,"o":5.7,"t":"2026-10-21T16:15:00Z","v":9777,"vw":5.702162},{"c":5.685,"h":5.71,"l":5.685,"n":239,"o":5.705,"t":"2026-10-21T16:20:00Z","v":9928,"vw":5.702311},{"c":5.735,"h":5.765,"l":5.685,"n":261,"o":5.69,"t":"2026-10-21T16:25:00Z","v":15799,"vw":5.72462},{"c":5.75,"h":5.77,"l":5.75,"n":79,"o":5.76,"t":"2026-10-21T16:30:00Z","v":3838,"vw":5.757049},{"c":5.755,"h":5.77,"l":5.74,"n":148,"o":5.75,"t":"2026-10-21T16:35:00Z","v":8594,"vw":5.754102},{"c":5.75,"h":5.75,"l":5.73,"n":117,"o":5.75,"t":"2026-10-21T16:40:00Z","v":7044,"vw":5.73996},{"c":5.715,"h":5.74,"l":5.715,"n":115,"o":5.74,"t":"2026-10-21T16:45:00Z","v":6526,"vw":5.729648},{"c":5.69,"h":5.72,"l":5.68,"n":140,"o":5.715,"t":"2026-10-21T16:50:00Z","v":15992,"vw":5.69387},{"c":5.7,"h":5.71,"l":5.7,"n":106,"o":5.7,"t":"2026-10-21T16:55:00Z","v":5592,"vw":5.701698},{"c":5.7,"h":5.71,"l":5.69,"n":76,"o":5.695,"t":"2026-10-21T17:00:00Z","v":4864,"vw":5.698558},{"c":5.6895,"h":5.71,"l":5.6895,"n":79,"o":5.7,"t":"2026-10-21T17:05:00Z","v":3872,"vw":5.697284},{"c":5.7,"h":5.7,"l":5.67,"n":148,"o":5.68,"t":"2026-10-21T17:10:00Z","v":6714,"vw":5.684972},{"c":5.675,"h":5.7,"l":5.675,"n":100,"o":5.7,"t":"2026-10-21T17:15:00Z","v":6154,"vw":5.687269},{"c":5.655,"h":5.68,"l":5.645,"n":86,"o":5.68,"t":"2026-10-21T17:20:00Z","v":4772,"vw":5.655356},{"c":5.65,"h":5.67,"l":5.64,"n":99,"o":5.67,"t":"2026-10-21T17:25:00Z","v":5359,"vw":5.650406},{"c":5.665,"h":5.665,"l":5.65,"n":73,"o":5.66,"t":"2026-10-21T17:30:00Z","v":4837,"vw":5.659667},{"c":5.67,"h":5.68,"l":5.6695,"n":128,"o":5.67,"t":"2026-10-21T17:35:00Z","v":6103,"vw":5.67168},{"c":5.68,"h":5.68,"l":5.665,"n":83,"o":5.68,"t":"2026-10-21T17:40:00Z","v":3996,"vw":5.671886},{"c":5.67,"h":5.69,"l":5.67,"n":164,"o":5.67,"t":"2026-10-21T17:45:00Z","v":9384,"vw":5.67766},{"c":5.67,"h":5.68,"l":5.67,"n":91,"o":5.67,"t":"2026-10-21T17:50:00Z","v":2823,"vw":5.672227},{"c":5.67,"h":5.68,"l":5.66,"n":111,"o":5.67,"t":"2026-10-21T17:55:00Z","v":5366,"vw":5.667964},{"c":5.665,"h":5.67,"l":5.66,"n":122,"o":5.67,"t":"2026-10-21T18:00:00Z","v":4125,"vw":5.665387},{"c":5.665,"h":5.67,"l":5.665,"n":83,"o":5.665,"t":"2026-10-21T18:05:00Z","v":3750,"vw":5.666171},{"c":5.67,"h":5.675,"l":5.66,"n":208,"o":5.66,"t":"2026-10-21T18:10:00Z","v":10363,"vw":5.668836},{"c":5.685,"h":5.685,"l":5.665,"n":192,"o":5.67,"t":"2026-10-21T18:15:00Z","v":7425,"vw":5.678686},{"c":5.675,"h":5.685,"l":5.675,"n":117,"o":5.685,"t":"2026-10-21T18:20:00Z","v":6081,"vw":5.681482},{"c":5.665,"h":5.675,"l":5.66,"n":154,"o":5.675,"t":"2026-10-21T18:25:00Z","v":6495,"vw":5.665595},{"c":5.68,"h":5.69,"l":5.6695,"n":191,"o":5.6695,"t":"2026-10-21T18:30:00Z","v":9423,"vw":5.680524},{"c":5.66,"h":5.69,"l":5.66,"n":117,"o":5.685,"t":"2026-10-21T18:35:00Z","v":5772,"vw":5.680021},{"c":5.6601,"h":5.69,"l":5.6501,"n":154,"o":5.6501,"t":"2026-10-21T18:40:00Z","v":5050,"vw":5.669254},{"c":5.65,"h":5.6819,"l":5.65,"n":242,"o":5.6819,"t":"2026-10-21T18:45:00Z","v":12296,"vw":5.670343},{"c":5.63,"h":5.65,"l":5.63,"n":128,"o":5.64,"t":"2026-10-21T18:50:00Z","v":5271,"vw":5.640589},{"c":5.61,"h":5.64,"l":5.61,"n":160,"o":5.64,"t":"2026-10-21T18:55:00Z","v":9224,"vw":5.622119},{"c":5.59,"h":5.62,"l":5.585,"n":164,"o":5.61,"t":"2026-10-21T19:00:00Z","v":21613,"vw":5.609749},{"c":5.62,"h":5.63,"l":5.59,"n":175,"o":5.59,"t":"2026-10-21T19:05:00Z","v":9610,"vw":5.610069},{"c":5.62,"h":5.62,"l":5.59,"n":183,"o":5.62,"t":"2026-10-21T19:10:00Z","v":9616,"vw":5.605775},{"c":5.615,"h":5.62,"l":5.61,"n":141,"o":5.6195,"t":"2026-10-21T19:15:00Z","v":7257,"vw":5.616501},{"c":5.625,"h":5.63,"l":5.605,"n":205,"o":5.615,"t":"2026-10-21T19:20:00Z","v":10166,"vw":5.613839},{"c":5.64,"h":5.64,"l":5.615,"n":205,"o":5.625,"t":"2026-10-21T19:25:00Z","v":12147,"vw":5.627681},{"c":5.64,"h":5.655,"l":5.63,"n":284,"o":5.635,"t":"2026-10-21T19:30:00Z","v":13120,"vw":5.639382},{"c":5.615,"h":5.65,"l":5.615,"n":197,"o":5.65,"t":"2026-10-21T19:35:00Z","v":10302,"vw":5.634007},{"c":5.59,"h":5.62,"l":5.58,"n":319,"o":5.615,"t":"2026-10-21T19:40:00Z","v":15471,"vw":5.607792},{"c":5.595,"h":5.61,"l":5.585,"n":314,"o":5.6,"t":"2026-10-21T19:45:00Z","v":13090,"vw":5.597333},{"c":5.6,"h":5.62,"l":5.58,"n":778,"o":5.6,"t":"2026-10-21T19:50:00Z","v":52975,"vw":5.600267},{"c":5.58,"h":5.61,"l":5.57,"n":1867,"o":5.59,"t":"2026-10-21T19:55:00Z","v":146388,"vw":5.581999},{"c":5.58,"h":5.58,"l":5.58,"n":10,"o":5.58,"t":"2026-10-21T20:00:00Z","v":217103,"vw":5.58},{"c":5.59,"h":5.6,"l":5.59,"n":16,"o":5.6,"t":"2026-10-22T08:00:00Z","v":4325,"vw":5.596529},{"c":5.6,"h":5.65,"l":5.6,"n":4,"o":5.65,"t":"2026-10-22T09:25:00Z","v":595,"vw":5.613361},{"c":5.56,"h":5.56,"l":5.56,"n":10,"o":5.56,"t":"2026-10-22T13:30:00Z","v":5790,"vw":5.56},{"c":5.585,"h":5.68,"l":5.57,"n":195,"o":5.595,"t":"2026-10-22T13:35:00Z","v":56085,"vw":5.595883},{"c":5.6,"h":5.6,"l":5.5,"n":23,"o":5.5,"t":"2026-10-22T13:40:00Z","v":4591,"vw":5.592151},{"c":5.6,"h":5.6,"l":5.6,"n":41,"o":5.6,"t":"2026-10-22T13:45:00Z","v":10163,"vw":5.6},{"c":5.655,"h":5.655,"l":5.6,"n":158,"o":5.63,"t":"2026-10-22T13:50:00Z","v":29009,"vw":5.623846},{"c":5.64,"h":5.66,"l":5.6,"n":257,"o":5.65,"t":"2026-10-22T13:55:00Z","v":42264,"vw":5.646192},{"c":5.665,"h":5.715,"l":5.64,"n":99,"o":5.64,"t":"2026-10-22T14:00:00Z","v":30920,"vw":5.645004},{"c":5.64,"h":5.665,"l":5.64,"n":24,"o":5.665,"t":"2026-10-22T14:05:00Z","v":591,"vw":5.65501},{"c":5.6,"h":5.63,"l":5.59,"n":195,"o":5.63,"t":"2026-10-22T14:10:00Z","v":34614,"vw":5.603042},{"c":5.61,"h":5.62,"l":5.6,"n":22,"o":5.6,"t":"2026-10-22T14:15:00Z","v":991,"vw":5.605556},{"c":5.6,"h":5.61,"l":5.595,"n":86,"o":5.61,"t":"2026-10-22T14:20:00Z","v":50990,"vw":5.602055},{"c":5.6398,"h":5.6398,"l":5.58,"n":62,"o":5.58,"t":"2026-10-22T14:25:00Z","v":33625,"vw":5.588392},{"c":5.585,"h":5.635,"l":5.585,"n":241,"o":5.63,"t":"2026-10-22T14:30:00Z","v":20747,"vw":5.59992},{"c":5.61,"h":5.61,"l":5.5705,"n":70,"o":5.595,"t":"2026-10-22T14:35:00Z","v":5128,"vw":5.589468},{"c":5.64,"h":5.64,"l":5.61,"n":187,"o":5.61,"t":"2026-10-22T14:40:00Z","v":10999,"vw":5.627559},{"c":5.61,"h":5.63,"l":5.61,"n":118,"o":5.63,"t":"2026-10-22T14:45:00Z","v":12184,"vw":5.621985},{"c":5.61,"h":5.62,"l":5.6,"n":101,"o":5.6,"t":"2026-10-22T14:50:00Z","v":6215,"vw":5.607411},{"c":5.595,"h":5.61,"l":5.58,"n":333,"o":5.6,"t":"2026-10-22T14:55:00Z","v":31683,"vw":5.599044},{"c":5.55,"h":5.595,"l":5.55,"n":37,"o":5.595,"t":"2026-10-22T15:00:00Z","v":2091,"vw":5.585333},{"c":5.565,"h":5.565,"l":5.56,"n":31,"o":5.565,"t":"2026-10-22T15:05:00Z","v":2084,"vw":5.564163},{"c":5.56,"h":5.58,"l":5.56,"n":72,"o":5.57,"t":"2026-10-22T15:10:00Z","v":3831,"vw":5.568316},{"c":5.57,"h":5.57,"l":5.565,"n":30,"o":5.565,"t":"2026-10-22T15:15:00Z","v":679,"vw":5.5675},{"c":5.6,"h":5.61,"l":5.6,"n":96,"o":5.6,"t":"2026-10-22T15:20:00Z","v":4726,"vw":5.607832},{"c":5.59,"h":5.62,"l":5.59,"n":68,"o":5.62,"t":"2026-10-22T15:25:00Z","v":7028,"vw":5.601913},{"c":5.6,"h":5.61,"l":5.59,"n":25,"o":5.59,"t":"2026-10-22T15:30:00Z","v":415,"vw":5.6},{"c":5.585,"h":5.61,"l":5.585,"n":74,"o":5.6,"t":"2026-10-22T15:35:00Z","v":2890,"vw":5.595309},{"c":5.59,"h":5.59,"l":5.58,"n":44,"o":5.58,"t":"2026-10-22T15:40:00Z","v":2272,"vw":5.585526},{"c":5.56,"h":5.58,"l":5.56,"n":68,"o":5.58,"t":"2026-10-22T15:45:00Z","v":1608,"vw":5.568403},{"c":5.58,"h":5.58,"l":5.57,"n":44,"o":5.57,"t":"2026-10-22T15:50:00Z","v":1809,"vw":5.57697},{"c":5.57,"h":5.58,"l":5.565,"n":63,"o":5.57,"t":"2026-10-22T15:55:00Z","v":1865,"vw":5.571333},{"c":5.56,"h":5.56,"l":5.55,"n":22,"o":5.56,"t":"2026-10-22T16:00:00Z","v":869,"vw":5.558},{"c":5.56,"h":5.56,"l":5.54,"n":115,"o":5.55,"t":"2026-10-22T16:05:00Z","v":6646,"vw":5.54886},{"c":5.545,"h":5.555,"l":5.545,"n":44,"o":5.555,"t":"2026-10-22T16:10:00Z","v":1613,"vw":5.55},{"c":5.56,"h":5.56,"l":5.54,"n":54,"o":5.54,"t":"2026-10-22T16:15:00Z","v":1562,"vw":5.552},{"c":5.54,"h":5.56,"l":5.54,"n":65,"o":5.56,"t":"2026-10-22T16:20:00Z","v":2535,"vw":5.554063},{"c":5.55,"h":5.55,"l":5.55,"n":18,"o":5.55,"t":"2026-10-22T16:25:00Z","v":567,"vw":5.55},{"c":5.5,"h":5.57,"l":5.5,"n":141,"o":5.555,"t":"2026-10-22T16:30:00Z","v":5609,"vw":5.553468},{"c":5.48,"h":5.51,"l":5.48,"n":102,"o":5.51,"t":"2026-10-22T16:35:00Z","v":3235,"vw":5.500349},{"c":5.49,"h":5.49,"l":5.455,"n":86,"o":5.46,"t":"2026-10-22T16:40:00Z","v":3959,"vw":5.476548},{"c":5.45,"h":5.48,"l":5.45,"n":36,"o":5.48,"t":"2026-10-22T16:45:00Z","v":1266,"vw":5.4675},{"c":5.46,"h":5.46,"l":5.43,"n":96,"o":5.45,"t":"2026-10-22T16:50:00Z","v":5325,"vw":5.445346},{"c":5.4775,"h":5.5,"l":5.45,"n":172,"o":5.45,"t":"2026-10-22T16:55:00Z","v":54841,"vw":5.486646},{"c":5.5,"h":5.515,"l":5.47,"n":223,"o":5.5,"t":"2026-10-22T17:00:00Z","v":19462,"vw":5.48765},{"c":5.485,"h":5.495,"l":5.47,"n":66,"o":5.48,"t":"2026-10-22T17:05:00Z","v":2570,"vw":5.481818},{"c":5.49,"h":5.51,"l":5.48,"n":602,"o":5.495,"t":"2026-10-22T17:10:00Z","v":69703,"vw":5.501166},{"c":5.5,"h":5.505,"l":5.49,"n":609,"o":5.49,"t":"2026-10-22T17:15:00Z","v":30149,"vw":5.500331},{"c":5.48,"h":5.495,"l":5.475,"n":99,"o":5.495,"t":"2026-10-22T17:20:00Z","v":7490,"vw":5.478562},{"c":5.49,"h":5.49,"l":5.48,"n":62,"o":5.48,"t":"2026-10-22T17:25:00Z","v":3065,"vw":5.483394},{"c":5.5,"h":5.5,"l":5.48,"n":77,"o":5.48,"t":"2026-10-22T17:30:00Z","v":10357,"vw":5.481895},{"c":5.5,"h":5.52,"l":5.495,"n":349,"o":5.5,"t":"2026-10-22T17:35:00Z","v":26109,"vw":5.508017},{"c":5.49,"h":5.505,"l":5.49,"n":144,"o":5.5,"t":"2026-10-22T17:40:00Z","v":12630,"vw":5.498901},{"c":5.48,"h":5.49,"l":5.48,"n":28,"o":5.49,"t":"2026-10-22T17:45:00Z","v":1750,"vw":5.4825},{"c":5.495,"h":5.495,"l":5.48,"n":80,"o":5.485,"t":"2026-10-22T17:50:00Z","v":3708,"vw":5.486538},{"c":5.485,"h":5.505,"l":5.485,"n":122,"o":5.495,"t":"2026-10-22T17:55:00Z","v":7156,"vw":5.497773},{"c":5.48,"h":5.49,"l":5.48,"n":102,"o":5.48,"t":"2026-10-22T18:00:00Z","v":15452,"vw":5.480127},{"c":5.49,"h":5.49,"l":5.48,"n":76,"o":5.48,"t":"2026-10-22T18:05:00Z","v":3251,"vw":5.489535},{"c":5.485,"h":5.51,"l":5.485,"n":133,"o":5.49,"t":"2026-10-22T18:10:00Z","v":8170,"vw":5.495012},{"c":5.53,"h":5.53,"l":5.49,"n":222,"o":5.49,"t":"2026-10-22T18:15:00Z","v":28235,"vw":5.504705},{"c":5.555,"h":5.565,"l":5.53,"n":162,"o":5.53,"t":"2026-10-22T18:20:00Z","v":10837,"vw":5.544553},{"c":5.53,"h":5.55,"l":5.53,"n":104,"o":5.55,"t":"2026-10-22T18:25:00Z","v":5173,"vw":5.537458},{"c":5.515,"h":5.525,"l":5.49,"n":132,"o":5.52,"t":"2026-10-22T18:30:00Z","v":16210,"vw":5.511597},{"c":5.535,"h":5.545,"l":5.52,"n":127,"o":5.52,"t":"2026-10-22T18:35:00Z","v":5962,"vw":5.535203},{"c":5.535,"h":5.545,"l":5.535,"n":83,"o":5.535,"t":"2026-10-22T18:40:00Z","v":4192,"vw":5.537692},{"c":5.55,"h":5.555,"l":5.54,"n":135,"o":5.54,"t":"2026-10-22T18:45:00Z","v":8714,"vw":5.544719},{"c":5.545,"h":5.56,"l":5.54,"n":126,"o":5.555,"t":"2026-10-22T18:50:00Z","v":7892,"vw":5.548468},{"c":5.57,"h":5.575,"l":5.55,"n":127,"o":5.55,"t":"2026-10-22T18:55:00Z","v":7452,"vw":5.562463},{"c":5.57,"h":5.58,"l":5.555,"n":126,"o":5.57,"t":"2026-10-22T19:00:00Z","v":6875,"vw":5.562089},{"c":5.57,"h":5.59,"l":5.57,"n":163,"o":5.575,"t":"2026-10-22T19:05:00Z","v":9919,"vw":5.582424},{"c":5.545,"h":5.565,"l":5.53,"n":213,"o":5.565,"t":"2026-10-22T19:10:00Z","v":13315,"vw":5.550649},{"c":5.55,"h":5.55,"l":5.54,"n":93,"o":5.545,"t":"2026-10-22T19:15:00Z","v":4743,"vw":5.547186},{"c":5.56,"h":5.57,"l":5.55,"n":158,"o":5.55,"t":"2026-10-22T19:20:00Z","v":11199,"vw":5.559783},{"c":5.58,"h":5.58,"l":5.56,"n":109,"o":5.56,"t":"2026-10-22T19:25:00Z","v":7161,"vw":5.568857},{"c":5.58,"h":5.6,"l":5.57,"n":277,"o":5.57,"t":"2026-10-22T19:30:00Z","v":16368,"vw":5.582746},{"c":5.555,"h":5.58,"l":5.555,"n":132,"o":5.58,"t":"2026-10-22T19:35:00Z","v":7635,"vw":5.567846},{"c":5.6,"h":5.61,"l":5.535,"n":354,"o":5.555,"t":"2026-10-22T19:40:00Z","v":28398,"vw":5.563923},{"c":5.6,"h":5.61,"l":5.59,"n":193,"o":5.6,"t":"2026-10-22T19:45:00Z","v":12426,"vw":5.601245},{"c":5.62,"h":5.63,"l":5.605,"n":391,"o":5.605,"t":"2026-10-22T19:50:00Z","v":34745,"vw":5.617144},{"c":5.59,"h":5.625,"l":5.57,"n":1337,"o":5.625,"t":"2026-10-22T19:55:00Z","v":117336,"vw":5.589736},{"c":5.6,"h":5.6,"l":5.6,"n":9,"o":5.6,"t":"2026-10-22T20:00:00Z","v":110351,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-22T20:30:00Z","v":510,"vw":5.6}],"history":[{"c":1.25,"h":1.385,"l":1.25,"n":2435,"o":1.37,"t":"2024-10-21T04:00:00Z","v":450613,"vw":1.275602},{"c":1.28,"h":1.33,"l":1.25,"n":2530,"o":1.25,"t":"2024-10-22T04:00:00Z","v":290155,"vw":1.280258},{"c":1.3,"h":1.33,"l":1.26,"n":3239,"o":1.26,"t":"2024-10-23T04:00:00Z","v":343462,"vw":1.300404},{"c":1.28,"h":1.335,"l":1.27,"n":1777,"o":1.29,"t":"2024-10-24T04:00:00Z","v":205022,"vw":1.295834},{"c":1.31,"h":1.35,"l":1.15,"n":2869,"o":1.15,"t":"2024-10-25T04:00:00Z","v":1086638,"vw":1.269907},{"c":1.355,"h":1.38,"l":1.28,"n":1394,"o":1.31,"t":"2024-10-28T04:00:00Z","v":173486,"vw":1.356212},{"c":1.34,"h":1.39,"l":1.33,"n":2423,"o":1.34,"t":"2024-10-29T04:00:00Z","v":274473,"vw":1.35925},{"c":1.31,"h":1.38,"l":1.31,"n":1813,"o":1.32,"t":"2024-10-30T04:00:00Z","v":170251,"vw":1.339103},{"c":1.26,"h":1.3102,"l":1.25,"n":2232,"o":1.31,"t":"2024-10-31T04:00:00Z","v":214358,"vw":1.282342},{"c":1.25,"h":1.31,"l":1.24,"n":1832,"o":1.26,"t":"2024-11-01T04:00:00Z","v":218982,"vw":1.269223},{"c":1.16,"h":1.28,"l":1.13,"n":3063,"o":1.27,"t":"2024-11-04T05:00:00Z","v":748075,"vw":1.204528},{"c":1.2,"h":1.22,"l":1.14,"n":1924,"o":1.14,"t":"2024-11-05T05:00:00Z","v":233159,"vw":1.187472},{"c":1.23,"h":1.3,"l":1.18,"n":3613,"o":1.24,"t":"2024-11-06T05:00:00Z","v":405846,"vw":1.234686},{"c":1.24,"h":1.3,"l":1.22,"n":2860,"o":1.23,"t":"2024-11-07T05:00:00Z","v":358764,"vw":1.25291},{"c":1.18,"h":1.26,"l":1.18,"n":1288,"o":1.25,"t":"2024-11-08T05:00:00Z","v":152615,"vw":1.204781},{"c":1.18,"h":1.22,"l":1.14,"n":1869,"o":1.2,"t":"2024-11-11T05:00:00Z","v":216691,"vw":1.190888},{"c":1.26,"h":1.31,"l":1.17,"n":2355,"o":1.18,"t":"2024-11-12T05:00:00Z","v":369687,"vw":1.249091},{"c":1.22,"h":1.27,"l":1.175,"n":2612,"o":1.2,"t":"2024-11-13T05:00:00Z","v":330580,"vw":1.227863},{"c":1.37,"h":1.56,"l":1.2,"n":3723,"o":1.25,"t":"2024-11-14T05:00:00Z","v":680008,"vw":1.408418},{"c":1.235,"h":1.45,"l":1.23,"n":1389,"o":1.4,"t":"2024-11-15T05:00:00Z","v":218630,"vw":1.310409},{"c":1.105,"h":1.265,"l":1.1,"n":2261,"o":1.23,"t":"2024-11-18T05:00:00Z","v":355210,"vw":1.168476},{"c":1.14,"h":1.18,"l":1.1,"n":1081,"o":1.1,"t":"2024-11-19T05:00:00Z","v":173252,"vw":1.146097},{"c":1.11,"h":1.19,"l":1.085,"n":1626,"o":1.16,"t":"2024-11-20T05:00:00Z","v":166904,"vw":1.112384},{"c":1.01,"h":1.14,"l":0.99,"n":1619,"o":1.11,"t":"2024-11-21T05:00:00Z","v":332993,"vw":1.017542},{"c":1.005,"h":1.025,"l":0.94,"n":2782,"o":0.99,"t":"2024-11-22T05:00:00Z","v":394998,"vw":0.999034},{"c":1.01,"h":1.0415,"l":0.98,"n":2377,"o":1.01,"t":"2024-11-25T05:00:00Z","v":362238,"vw":1.012033},{"c":1.08,"h":1.12,"l":1.01,"n":2015,"o":1.05,"t":"2024-11-26T05:00:00Z","v":246049,"vw":1.075387},{"c":1.09,"h":1.1,"l":1.05,"n":1676,"o":1.06,"t":"2024-11-27T05:00:00Z","v":104698,"vw":1.08006},{"c":1.1,"h":1.1399,"l":1.1,"n":1324,"o":1.1,"t":"2024-11-29T05:00:00Z","v":113256,"vw":1.111835},{"c":1.09,"h":1.1295,"l":1.05,"n":2502,"o":1.11,"t":"2024-12-02T05:00:00Z","v":213455,"vw":1.079592},{"c":1.13,"h":1.19,"l":1.06,"n":2721,"o":1.08,"t":"2024-12-03T05:00:00Z","v":394281,"vw":1.131616},{"c":1.25,"h":1.38,"l":1.14,"n":5984,"o":1.15,"t":"2024-12-04T05:00:00Z","v":2155030,"vw":1.278885},{"c":1.31,"h":1.34,"l":1.18,"n":3429,"o":1.23,"t":"2024-12-05T05:00:00Z","v":282442,"vw":1.282114},{"c":1.25,"h":1.35,"l":1.18,"n":3778,"o":1.3,"t":"2024-12-06T05:00:00Z","v":423156,"vw":1.27254},{"c":1.25,"h":1.38,"l":1.25,"n":1431,"o":1.26,"t":"2024-12-09T05:00:00Z","v":256048,"vw":1.305386},{"c":1.3,"h":1.32,"l":1.2202,"n":1753,"o":1.27,"t":"2024-12-10T05:00:00Z","v":180878,"vw":1.283272},{"c":1.33,"h":1.38,"l":1.25,"n":1982,"o":1.3,"t":"2024-12-11T05:00:00Z","v":182555,"vw":1.319661},{"c":1.2,"h":1.34,"l":1.16,"n":1976,"o":1.33,"t":"2024-12-12T05:00:00Z","v":237086,"vw":1.223452},{"c":1.14,"h":1.2,"l":1.09,"n":1582,"o":1.19,"t":"2024-12-13T05:00:00Z","v":125480,"vw":1.126262},{"c":1.09,"h":1.185,"l":1.08,"n":2218,"o":1.15,"t":"2024-12-16T05:00:00Z","v":221325,"vw":1.11457},{"c":1.15,"h":1.17,"l":1.07,"n":1624,"o":1.07,"t":"2024-12-17T05:00:00Z","v":150733,"vw":1.133768},{"c":1.08,"h":1.19,"l":1.08,"n":1601,"o":1.17,"t":"2024-12-18T05:00:00Z","v":248728,"vw":1.133612},{"c":1.04,"h":1.14,"l":1.04,"n":2249,"o":1.07,"t":"2024-12-19T05:00:00Z","v":194284,"vw":1.074355},{"c":1.15,"h":1.16,"l":1.02,"n":2081,"o":1.02,"t":"2024-12-20T05:00:00Z","v":576556,"vw":1.1099},{"c":1.1,"h":1.18,"l":1.0774,"n":1493,"o":1.18,"t":"2024-12-23T05:00:00Z","v":125376,"vw":1.104868},{"c":1.11,"h":1.12,"l":1.06,"n":842,"o":1.09,"t":"2024-12-24T05:00:00Z","v":32994,"vw":1.094351},{"c":1.11,"h":1.14,"l":1.08,"n":1354,"o":1.09,"t":"2024-12-26T05:00:00Z","v":114504,"vw":1.113829},{"c":1.24,"h":1.32,"l":1.1,"n":2238,"o":1.12,"t":"2024-12-27T05:00:00Z","v":206443,"vw":1.228671},{"c":1.17,"h":1.3065,"l":1.16,"n":2962,"o":1.2,"t":"2024-12-30T05:00:00Z","v":472346,"vw":1.223918},{"c":1.21,"h":1.23,"l":1.13,"n":1164,"o":1.2,"t":"2024-12-31T05:00:00Z","v":171312,"vw":1.185426},{"c":1.21,"h":1.35,"l":1.195,"n":1268,"o":1.31,"t":"2025-01-02T05:00:00Z","v":175825,"vw":1.255687},{"c":1.34,"h":1.39,"l":1.2101,"n":1721,"o":1.22,"t":"2025-01-03T05:00:00Z","v":224157,"vw":1.320113},{"c":1.27,"h":1.381,"l":1.25,"n":1339,"o":1.34,"t":"2025-01-06T05:00:00Z","v":147316,"vw":1.292901},{"c":1.27,"h":1.34,"l":1.245,"n":872,"o":1.28,"t":"2025-01-07T05:00:00Z","v":94155,"vw":1.288387},{"c":1.23,"h":1.28,"l":1.225,"n":937,"o":1.27,"t":"2025-01-08T05:00:00Z","v":96893,"vw":1.2484},{"c":1.19,"h":1.24,"l":1.17,"n":1443,"o":1.2,"t":"2025-01-10T05:00:00Z","v":147854,"vw":1.191961},{"c":1.19,"h":1.21,"l":1.11,"n":908,"o":1.15,"t":"2025-01-13T05:00:00Z","v":98694,"vw":1.172237},{"c":1.12,"h":1.185,"l":1.11,"n":794,"o":1.17,"t":"2025-01-14T05:00:00Z","v":80528,"vw":1.137682},{"c":1.19,"h":1.22,"l":1.13,"n":693,"o":1.17,"t":"2025-01-15T05:00:00Z","v":58727,"vw":1.176968},{"c":1.09,"h":1.18,"l":1.09,"n":839,"o":1.18,"t":"2025-01-16T05:00:00Z","v":60969,"vw":1.116365},{"c":1.11,"h":1.11,"l":1.06,"n":1327,"o":1.1,"t":"2025-01-17T05:00:00Z","v":117309,"vw":1.091567},{"c":1.15,"h":1.21,"l":1.11,"n":1143,"o":1.12,"t":"2025-01-21T05:00:00Z","v":113216,"vw":1.158673},{"c":1.12,"h":1.24,"l":1.115,"n":1156,"o":1.15,"t":"2025-01-22T05:00:00Z","v":89697,"vw":1.152402},{"c":1.16,"h":1.195,"l":1.13,"n":910,"o":1.13,"t":"2025-01-23T05:00:00Z","v":79974,"vw":1.160102},{"c":1.16,"h":1.2398,"l":1.15,"n":1050,"o":1.15,"t":"2025-01-24T05:00:00Z","v":131998,"vw":1.185098},{"c":1.14,"h":1.21,"l":1.13,"n":1359,"o":1.14,"t":"2025-01-27T05:00:00Z","v":139999,"vw":1.180204},{"c":1.18,"h":1.21,"l":1.105,"n":911,"o":1.14,"t":"2025-01-28T05:00:00Z","v":110466,"vw":1.179793},{"c":1.32,"h":1.35,"l":1.2,"n":1943,"o":1.2,"t":"2025-01-29T05:00:00Z","v":244273,"vw":1.3022},{"c":1.25,"h":1.36,"l":1.25,"n":930,"o":1.32,"t":"2025-01-30T05:00:00Z","v":106645,"vw":1.290437},{"c":1.16,"h":1.32,"l":1.12,"n":1485,"o":1.27,"t":"2025-01-31T05:00:00Z","v":202232,"vw":1.175502},{"c":1.285,"h":1.32,"l":1.12,"n":1374,"o":1.13,"t":"2025-02-03T05:00:00Z","v":201871,"vw":1.260325},{"c":1.23,"h":1.29,"l":1.18,"n":864,"o":1.28,"t":"2025-02-04T05:00:00Z","v":87643,"vw":1.2382},{"c":1.25,"h":1.27,"l":1.2,"n":812,"o":1.2,"t":"2025-02-05T05:00:00Z","v":62911,"vw":1.2349},{"c":1.24,"h":1.27,"l":1.2,"n":633,"o":1.27,"t":"2025-02-06T05:00:00Z","v":54038,"vw":1.233508},{"c":1.18,"h":1.27,"l":1.165,"n":1519,"o":1.24,"t":"2025-02-07T05:00:00Z","v":145951,"vw":1.196014},{"c":1.12,"h":1.215,"l":1.105,"n":996,"o":1.2,"t":"2025-02-10T05:00:00Z","v":114155,"vw":1.143386},{"c":1.19,"h":1.19,"l":1.1,"n":1093,"o":1.15,"t":"2025-02-11T05:00:00Z","v":83658,"vw":1.16344},{"c":1.19,"h":1.22,"l":1.14,"n":961,"o":1.18,"t":"2025-02-12T05:00:00Z","v":76924,"vw":1.18717},{"c":1.25,"h":1.26,"l":1.1607,"n":1075,"o":1.18,"t":"2025-02-13T05:00:00Z","v":85025,"vw":1.21639},{"c":1.33,"h":1.36,"l":1.24,"n":1484,"o":1.26,"t":"2025-02-14T05:00:00Z","v":132770,"vw":1.307508},{"c":1.26,"h":1.36,"l":1.24,"n":1257,"o":1.3,"t":"2025-02-18T05:00:00Z","v":99857,"vw":1.299745},{"c":1.26,"h":1.28,"l":1.21,"n":1435,"o":1.24,"t":"2025-02-19T05:00:00Z","v":130289,"vw":1.258566},{"c":1.29,"h":1.31,"l":1.24,"n":1841,"o":1.27,"t":"2025-02-20T05:00:00Z","v":247522,"vw":1.275127},{"c":1.37,"h":1.4,"l":1.31,"n":1370,"o":1.31,"t":"2025-02-21T05:00:00Z","v":179947,"vw":1.367811},{"c":1.72,"h":1.86,"l":1.4013,"n":6713,"o":1.41,"t":"2025-02-24T05:00:00Z","v":1224182,"vw":1.692158},{"c":1.91,"h":1.94,"l":1.46,"n":4469,"o":1.6,"t":"2025-02-25T05:00:00Z","v":565026,"vw":1.683943},{"c":1.44,"h":1.9,"l":1.41,"n":3186,"o":1.89,"t":"2025-02-26T05:00:00Z","v":409508,"vw":1.602711},{"c":1.19,"h":1.4,"l":1.18,"n":1624,"o":1.39,"t":"2025-02-27T05:00:00Z","v":190894,"vw":1.275985},{"c":1.32,"h":1.37,"l":1.205,"n":1475,"o":1.21,"t":"2025-02-28T05:00:00Z","v":200559,"vw":1.302635},{"c":1.22,"h":1.34,"l":1.18,"n":1362,"o":1.32,"t":"2025-03-03T05:00:00Z","v":155644,"vw":1.221396},{"c":1.23,"h":1.28,"l":1.18,"n":1365,"o":1.18,"t":"2025-03-04T05:00:00Z","v":171639,"vw":1.237139},{"c":1.24,"h":1.25,"l":1.1802,"n":836,"o":1.239,"t":"2025-03-05T05:00:00Z","v":117341,"vw":1.215464},{"c":1.33,"h":1.38,"l":1.22,"n":1064,"o":1.22,"t":"2025-03-06T05:00:00Z","v":131500,"vw":1.307199},{"c":1.23,"h":1.39,"l":1.2046,"n":1119,"o":1.32,"t":"2025-03-07T05:00:00Z","v":81047,"vw":1.270128},{"c":1.23,"h":1.26,"l":1.2,"n":1573,"o":1.2,"t":"2025-03-10T04:00:00Z","v":134738,"vw":1.213835},{"c":1.3,"h":1.3,"l":1.2,"n":1094,"o":1.26,"t":"2025-03-11T04:00:00Z","v":94279,"vw":1.247009},{"c":1.23,"h":1.29,"l":1.21,"n":1094,"o":1.29,"t":"2025-03-12T04:00:00Z","v":94739,"vw":1.233124},{"c":1.21,"h":1.23,"l":1.14,"n":1604,"o":1.23,"t":"2025-03-13T04:00:00Z","v":179807,"vw":1.194796},{"c":1.19,"h":1.24,"l":1.13,"n":1025,"o":1.21,"t":"2025-03-14T04:00:00Z","v":69753,"vw":1.18479},{"c":1.17,"h":1.28,"l":1.16,"n":1412,"o":1.28,"t":"2025-03-17T04:00:00Z","v":102348,"vw":1.190098},{"c":1.16,"h":1.19,"l":1.14,"n":1208,"o":1.19,"t":"2025-03-18T04:00:00Z","v":75888,"vw":1.166725},{"c":1.19,"h":1.21,"l":1.135,"n":1223,"o":1.14,"t":"2025-03-19T04:00:00Z","v":89462,"vw":1.172056},{"c":1.16,"h":1.21,"l":1.16,"n":893,"o":1.19,"t":"2025-03-20T04:00:00Z","v":64768,"vw":1.177212},{"c":1.2,"h":1.205,"l":1.115,"n":961,"o":1.16,"t":"2025-03-21T04:00:00Z","v":186977,"vw":1.173704},{"c":1.24,"h":1.25,"l":1.185,"n":863,"o":1.2,"t":"2025-03-24T04:00:00Z","v":57298,"vw":1.231161},{"c":1.19,"h":1.25,"l":1.165,"n":1045,"o":1.25,"t":"2025-03-25T04:00:00Z","v":67052,"vw":1.190871},{"c":1.18,"h":1.23,"l":1.15,"n":728,"o":1.21,"t":"2025-03-26T04:00:00Z","v":74619,"vw":1.176112},{"c":1.14,"h":1.15,"l":1.04,"n":1034,"o":1.15,"t":"2025-03-27T04:00:00Z","v":144057,"vw":1.094476},{"c":1.055,"h":1.18,"l":1.05,"n":465,"o":1.15,"t":"2025-03-28T04:00:00Z","v":66324,"vw":1.089806},{"c":0.9501,"h":1.05,"l":0.939,"n":952,"o":1.03,"t":"2025-03-31T04:00:00Z","v":97540,"vw":0.960538},{"c":0.8459,"h":1,"l":0.8459,"n":2255,"o":0.945,"t":"2025-04-01T04:00:00Z","v":153612,"vw":0.912324},{"c":0.9836,"h":0.99,"l":0.83,"n":1019,"o":0.83,"t":"2025-04-02T04:00:00Z","v":87694,"vw":0.948283},{"c":0.813,"h":0.9305,"l":0.81,"n":857,"o":0.9305,"t":"2025-04-03T04:00:00Z","v":97610,"vw":0.834786},{"c":0.733,"h":0.81,"l":0.71,"n":904,"o":0.81,"t":"2025-04-04T04:00:00Z","v":124997,"vw":0.742604},{"c":1.3,"h":1.49,"l":0.6921,"n":11892,"o":0.711,"t":"2025-04-07T04:00:00Z","v":3401630,"vw":1.141513},{"c":0.9104,"h":1.1162,"l":0.8701,"n":3186,"o":1,"t":"2025-04-08T04:00:00Z","v":509359,"vw":0.976332},{"c":0.9241,"h":0.9242,"l":0.8201,"n":1808,"o":0.8976,"t":"2025-04-09T04:00:00Z","v":269979,"vw":0.885612},{"c":0.9063,"h":0.9603,"l":0.87,"n":1241,"o":0.91,"t":"2025-04-10T04:00:00Z","v":198919,"vw":0.910282},{"c":0.9499,"h":0.95,"l":0.85,"n":1227,"o":0.9015,"t":"2025-04-11T04:00:00Z","v":172954,"vw":0.91364},{"c":0.8751,"h":0.953,"l":0.8508,"n":974,"o":0.9449,"t":"2025-04-14T04:00:00Z","v":76066,"vw":0.891451},{"c":0.8196,"h":0.949,"l":0.81,"n":865,"o":0.87,"t":"2025-04-15T04:00:00Z","v":95727,"vw":0.842155},{"c":0.7551,"h":0.815,"l":0.75,"n":915,"o":0.8149,"t":"2025-04-16T04:00:00Z","v":90412,"vw":0.767887},{"c":0.7733,"h":0.7898,"l":0.7314,"n":1247,"o":0.7697,"t":"2025-04-17T04:00:00Z","v":146976,"vw":0.764468},{"c":0.7851,"h":0.7968,"l":0.76,"n":1066,"o":0.7747,"t":"2025-04-21T04:00:00Z","v":118031,"vw":0.777704},{"c":0.8931,"h":0.9,"l":0.7628,"n":1195,"o":0.819,"t":"2025-04-22T04:00:00Z","v":169592,"vw":0.818216},{"c":0.8513,"h":0.9,"l":0.8158,"n":1636,"o":0.9,"t":"2025-04-23T04:00:00Z","v":129115,"vw":0.842055},{"c":0.8379,"h":0.8698,"l":0.79,"n":897,"o":0.8358,"t":"2025-04-24T04:00:00Z","v":129751,"vw":0.824918},{"c":0.7964,"h":0.8715,"l":0.7801,"n":1124,"o":0.8356,"t":"2025-04-25T04:00:00Z","v":109406,"vw":0.802322},{"c":0.8041,"h":0.8345,"l":0.7531,"n":933,"o":0.8,"t":"2025-04-28T04:00:00Z","v":105659,"vw":0.787195},{"c":0.8309,"h":0.8567,"l":0.78,"n":880,"o":0.78,"t":"2025-04-29T04:00:00Z","v":64277,"vw":0.821629},{"c":0.989,"h":0.989,"l":0.8,"n":1291,"o":0.83,"t":"2025-04-30T04:00:00Z","v":272228,"vw":0.943785},{"c":1.08,"h":1.115,"l":0.9524,"n":1163,"o":0.989,"t":"2025-05-01T04:00:00Z","v":181571,"vw":1.041011},{"c":0.9957,"h":1.06,"l":0.9957,"n":1183,"o":1.05,"t":"2025-05-02T04:00:00Z","v":115499,"vw":1.022972},{"c":0.9989,"h":1.045,"l":0.9811,"n":670,"o":1,"t":"2025-05-05T04:00:00Z","v":91580,"vw":1.008529},{"c":0.8701,"h":0.9837,"l":0.84,"n":747,"o":0.9837,"t":"2025-05-06T04:00:00Z","v":77154,"vw":0.891028},{"c":0.8724,"h":0.897,"l":0.85,"n":709,"o":0.89,"t":"2025-05-07T04:00:00Z","v":73329,"vw":0.865588},{"c":0.9396,"h":0.9624,"l":0.8501,"n":1081,"o":0.919,"t":"2025-05-08T04:00:00Z","v":79202,"vw":0.923719},{"c":0.9479,"h":0.9927,"l":0.94,"n":774,"o":0.95,"t":"2025-05-09T04:00:00Z","v":71577,"vw":0.96129},{"c":0.991,"h":1,"l":0.95,"n":416,"o":0.98,"t":"2025-05-12T04:00:00Z","v":40773,"vw":0.988823},{"c":0.9606,"h":0.9958,"l":0.9347,"n":308,"o":0.9958,"t":"2025-05-13T04:00:00Z","v":54058,"vw":0.95836},{"c":0.9051,"h":0.99,"l":0.8781,"n":513,"o":0.95,"t":"2025-05-14T04:00:00Z","v":66924,"vw":0.929724},{"c":0.9898,"h":0.9898,"l":0.9002,"n":324,"o":0.9002,"t":"2025-05-15T04:00:00Z","v":24805,"vw":0.964977},{"c":1.1,"h":1.13,"l":0.99,"n":677,"o":0.99,"t":"2025-05-16T04:00:00Z","v":134099,"vw":1.07044},{"c":1.05,"h":1.1,"l":1.03,"n":863,"o":1.09,"t":"2025-05-19T04:00:00Z","v":92705,"vw":1.059543},{"c":1.03,"h":1.08,"l":1.01,"n":866,"o":1.03,"t":"2025-05-20T04:00:00Z","v":120614,"vw":1.043762},{"c":1.07,"h":1.12,"l":1,"n":713,"o":1,"t":"2025-05-21T04:00:00Z","v":124571,"vw":1.055434},{"c":1,"h":1.1199,"l":1,"n":938,"o":1.08,"t":"2025-05-22T04:00:00Z","v":130457,"vw":1.054634},{"c":1.08,"h":1.12,"l":0.9718,"n":1411,"o":0.9847,"t":"2025-05-23T04:00:00Z","v":245566,"vw":1.067541},{"c":1.15,"h":1.1599,"l":1.09,"n":1673,"o":1.1,"t":"2025-05-27T04:00:00Z","v":169495,"vw":1.131691},{"c":1.04,"h":1.17,"l":1.04,"n":1425,"o":1.17,"t":"2025-05-28T04:00:00Z","v":113571,"vw":1.10146},{"c":1.08,"h":1.115,"l":1.03,"n":1241,"o":1.05,"t":"2025-05-29T04:00:00Z","v":113421,"vw":1.076052},{"c":1.01,"h":1.13,"l":1.01,"n":795,"o":1.07,"t":"2025-05-30T04:00:00Z","v":71578,"vw":1.032586},{"c":1.045,"h":1.0948,"l":0.9818,"n":801,"o":1.01,"t":"2025-06-02T04:00:00Z","v":88701,"vw":1.022704},{"c":1.02,"h":1.087,"l":1,"n":1876,"o":1.05,"t":"2025-06-03T04:00:00Z","v":88821,"vw":1.024215},{"c":1.16,"h":1.16,"l":1.02,"n":1142,"o":1.02,"t":"2025-06-04T04:00:00Z","v":92462,"vw":1.09955},{"c":1.06,"h":1.16,"l":1.06,"n":1123,"o":1.15,"t":"2025-06-05T04:00:00Z","v":80636,"vw":1.102673},{"c":1.14,"h":1.17,"l":1.07,"n":1142,"o":1.1,"t":"2025-06-06T04:00:00Z","v":123353,"vw":1.128084},{"c":1.19,"h":1.21,"l":1.14,"n":1426,"o":1.14,"t":"2025-06-09T04:00:00Z","v":100675,"vw":1.169992},{"c":1.16,"h":1.235,"l":1.125,"n":1808,"o":1.18,"t":"2025-06-10T04:00:00Z","v":142165,"vw":1.196396},{"c":1.08,"h":1.195,"l":1.08,"n":1160,"o":1.16,"t":"2025-06-11T04:00:00Z","v":91335,"vw":1.101185},{"c":1.07,"h":1.125,"l":1.065,"n":1251,"o":1.07,"t":"2025-06-12T04:00:00Z","v":99076,"vw":1.087453},{"c":1.01,"h":1.06,"l":1.01,"n":1565,"o":1.05,"t":"2025-06-13T04:00:00Z","v":190141,"vw":1.026068},{"c":1,"h":1.045,"l":0.9802,"n":1176,"o":1.02,"t":"2025-06-16T04:00:00Z","v":94773,"vw":1.000766},{"c":0.9723,"h":1.01,"l":0.9501,"n":907,"o":0.9849,"t":"2025-06-17T04:00:00Z","v":86194,"vw":0.980794},{"c":0.9744,"h":1.01,"l":0.9509,"n":1122,"o":0.98,"t":"2025-06-18T04:00:00Z","v":123513,"vw":0.972865},{"c":0.9569,"h":0.97,"l":0.9421,"n":752,"o":0.97,"t":"2025-06-20T04:00:00Z","v":108553,"vw":0.959777},{"c":1.01,"h":1.01,"l":0.9069,"n":1000,"o":0.9372,"t":"2025-06-23T04:00:00Z","v":85821,"vw":0.973812},{"c":1.035,"h":1.07,"l":0.9825,"n":1506,"o":1.02,"t":"2025-06-24T04:00:00Z","v":96036,"vw":1.045281},{"c":1.05,"h":1.14,"l":1.02,"n":2583,"o":1.03,"t":"2025-06-25T04:00:00Z","v":225336,"vw":1.089148},{"c":1,"h":1.06,"l":0.9801,"n":2223,"o":1.05,"t":"2025-06-26T04:00:00Z","v":201725,"vw":1.006458},{"c":0.8537,"h":1.02,"l":0.8537,"n":3341,"o":0.99,"t":"2025-06-27T04:00:00Z","v":5084194,"vw":0.862203},{"c":0.7918,"h":0.8837,"l":0.7743,"n":4457,"o":0.8781,"t":"2025-06-30T04:00:00Z","v":557634,"vw":0.809473},{"c":0.8156,"h":0.91,"l":0.7921,"n":2200,"o":0.8,"t":"2025-07-01T04:00:00Z","v":292733,"vw":0.845292},{"c":0.847,"h":0.8677,"l":0.8155,"n":1151,"o":0.8155,"t":"2025-07-02T04:00:00Z","v":157735,"vw":0.841533},{"c":0.8334,"h":0.87,"l":0.83,"n":743,"o":0.8699,"t":"2025-07-03T04:00:00Z","v":94167,"vw":0.846294},{"c":0.772,"h":0.86,"l":0.7664,"n":2033,"o":0.84,"t":"2025-07-07T04:00:00Z","v":258395,"vw":0.801701},{"c":0.8094,"h":0.8288,"l":0.775,"n":1177,"o":0.777,"t":"2025-07-08T04:00:00Z","v":169692,"vw":0.808435},{"c":0.824,"h":0.8407,"l":0.79,"n":793,"o":0.8292,"t":"2025-07-09T04:00:00Z","v":213566,"vw":0.815453},{"c":0.7743,"h":0.8468,"l":0.7501,"n":781,"o":0.8042,"t":"2025-07-10T04:00:00Z","v":232579,"vw":0.792077},{"c":0.8155,"h":0.8343,"l":0.7511,"n":713,"o":0.7743,"t":"2025-07-11T04:00:00Z","v":1250490,"vw":0.794092},{"c":0.82,"h":0.8362,"l":0.805,"n":507,"o":0.81,"t":"2025-07-14T04:00:00Z","v":67248,"vw":0.821855},{"c":0.7912,"h":0.8498,"l":0.773,"n":574,"o":0.82,"t":"2025-07-15T04:00:00Z","v":119195,"vw":0.799254},{"c":0.7755,"h":0.8098,"l":0.765,"n":789,"o":0.78,"t":"2025-07-16T04:00:00Z","v":186783,"vw":0.778383},{"c":0.745,"h":0.8399,"l":0.7301,"n":2172,"o":0.77,"t":"2025-07-17T04:00:00Z","v":497715,"vw":0.777644},{"c":0.8092,"h":0.8223,"l":0.7399,"n":1374,"o":0.7399,"t":"2025-07-18T04:00:00Z","v":129344,"vw":0.788091},{"c":0.7679,"h":0.8345,"l":0.7563,"n":835,"o":0.79,"t":"2025-07-21T04:00:00Z","v":99568,"vw":0.783161},{"c":0.8026,"h":0.82,"l":0.767,"n":497,"o":0.767,"t":"2025-07-22T04:00:00Z","v":66801,"vw":0.802081},{"c":0.8195,"h":0.87,"l":0.8,"n":927,"o":0.8,"t":"2025-07-23T04:00:00Z","v":312195,"vw":0.838669},{"c":0.8691,"h":0.9179,"l":0.8054,"n":829,"o":0.8054,"t":"2025-07-24T04:00:00Z","v":231380,"vw":0.879966},{"c":0.8462,"h":0.8951,"l":0.8251,"n":546,"o":0.843,"t":"2025-07-25T04:00:00Z","v":114818,"vw":0.87015},{"c":0.821,"h":0.8893,"l":0.821,"n":287,"o":0.84,"t":"2025-07-28T04:00:00Z","v":48803,"vw":0.846112},{"c":0.8353,"h":0.836,"l":0.804,"n":382,"o":0.821,"t":"2025-07-29T04:00:00Z","v":43296,"vw":0.82823},{"c":0.7691,"h":0.83,"l":0.7555,"n":449,"o":0.83,"t":"2025-07-30T04:00:00Z","v":77085,"vw":0.788447},{"c":0.7616,"h":0.8137,"l":0.741,"n":485,"o":0.76,"t":"2025-07-31T04:00:00Z","v":48937,"vw":0.76972},{"c":0.732,"h":0.763,"l":0.7301,"n":559,"o":0.76,"t":"2025-08-01T04:00:00Z","v":79399,"vw":0.745493},{"c":0.7427,"h":0.7999,"l":0.74,"n":158,"o":0.74,"t":"2025-08-04T04:00:00Z","v":14573,"vw":0.751924},{"c":0.99,"h":1.15,"l":0.9133,"n":237394,"o":1,"t":"2025-08-05T04:00:00Z","v":94199741,"vw":1.022284},{"c":0.8188,"h":0.9299,"l":0.7602,"n":7142,"o":0.89,"t":"2025-08-06T04:00:00Z","v":2951861,"vw":0.85624},{"c":0.7809,"h":0.8608,"l":0.773,"n":2544,"o":0.79,"t":"2025-08-07T04:00:00Z","v":784716,"vw":0.807326},{"c":0.7563,"h":0.8124,"l":0.73,"n":1847,"o":0.79,"t":"2025-08-08T04:00:00Z","v":711249,"vw":0.7675},{"c":0.7392,"h":0.7996,"l":0.73,"n":1262,"o":0.73,"t":"2025-08-11T04:00:00Z","v":387443,"vw":0.759012},{"c":0.7625,"h":0.77,"l":0.712,"n":1497,"o":0.74,"t":"2025-08-12T04:00:00Z","v":322834,"vw":0.739229},{"c":0.8107,"h":0.8318,"l":0.76,"n":1488,"o":0.76,"t":"2025-08-13T04:00:00Z","v":525725,"vw":0.801491},{"c":0.8604,"h":0.874,"l":0.7877,"n":1048,"o":0.8,"t":"2025-08-14T04:00:00Z","v":515492,"vw":0.836797},{"c":1,"h":1.07,"l":0.87,"n":4147,"o":0.91,"t":"2025-08-15T04:00:00Z","v":1774714,"vw":1.001551},{"c":1.02,"h":1.02,"l":0.961,"n":2366,"o":0.98,"t":"2025-08-18T04:00:00Z","v":457159,"vw":0.999561},{"c":1.03,"h":1.05,"l":0.9836,"n":1687,"o":1.01,"t":"2025-08-19T04:00:00Z","v":342510,"vw":1.024225},{"c":1.01,"h":1.03,"l":0.9901,"n":968,"o":1.03,"t":"2025-08-20T04:00:00Z","v":177122,"vw":1.007049},{"c":0.8947,"h":1.07,"l":0.7939,"n":5872,"o":0.9884,"t":"2025-08-21T04:00:00Z","v":1496331,"vw":0.950943},{"c":0.96,"h":0.9799,"l":0.9,"n":2743,"o":0.9,"t":"2025-08-22T04:00:00Z","v":489253,"vw":0.941656},{"c":0.9937,"h":0.9976,"l":0.92,"n":3571,"o":0.9312,"t":"2025-08-25T04:00:00Z","v":543357,"vw":0.959526},{"c":1.02,"h":1.045,"l":0.92,"n":7421,"o":0.92,"t":"2025-08-26T04:00:00Z","v":1228405,"vw":1.002107},{"c":1,"h":1.04,"l":0.9803,"n":811,"o":0.9999,"t":"2025-08-27T04:00:00Z","v":134357,"vw":1.012156},{"c":0.9929,"h":1.03,"l":0.98,"n":440,"o":1,"t":"2025-08-28T04:00:00Z","v":98423,"vw":1.003363},{"c":0.9808,"h":1.01,"l":0.9714,"n":619,"o":0.995,"t":"2025-08-29T04:00:00Z","v":120474,"vw":0.99476},{"c":1.01,"h":1.02,"l":0.98,"n":848,"o":0.99,"t":"2025-09-02T04:00:00Z","v":334347,"vw":0.996753},{"c":1.28,"h":1.53,"l":1.07,"n":41446,"o":1.07,"t":"2025-09-03T04:00:00Z","v":15840180,"vw":1.328805},{"c":1.51,"h":1.53,"l":1.19,"n":6679,"o":1.28,"t":"2025-09-04T04:00:00Z","v":1845811,"vw":1.314331},{"c":1.55,"h":1.565,"l":1.45,"n":5702,"o":1.51,"t":"2025-09-05T04:00:00Z","v":1448510,"vw":1.521261},{"c":1.88,"h":1.945,"l":1.5904,"n":10546,"o":1.65,"t":"2025-09-08T04:00:00Z","v":3140495,"vw":1.828461},{"c":2.01,"h":2.04,"l":1.74,"n":5185,"o":1.9,"t":"2025-09-09T04:00:00Z","v":1435904,"vw":1.941806},{"c":1.75,"h":2.0274,"l":1.6903,"n":3159,"o":2,"t":"2025-09-10T04:00:00Z","v":846102,"vw":1.826594},{"c":1.98,"h":2,"l":1.68,"n":2610,"o":1.68,"t":"2025-09-11T04:00:00Z","v":531542,"vw":1.872684},{"c":1.92,"h":2.01,"l":1.91,"n":1831,"o":1.98,"t":"2025-09-12T04:00:00Z","v":253742,"vw":1.960111},{"c":1.79,"h":1.96,"l":1.76,"n":1294,"o":1.94,"t":"2025-09-15T04:00:00Z","v":329627,"vw":1.822901},{"c":2.14,"h":2.15,"l":1.76,"n":2075,"o":1.81,"t":"2025-09-16T04:00:00Z","v":552854,"vw":2.006993},{"c":1.94,"h":2.17,"l":1.94,"n":1552,"o":2.14,"t":"2025-09-17T04:00:00Z","v":366869,"vw":2.037749},{"c":2.23,"h":2.25,"l":1.8505,"n":1661,"o":1.9,"t":"2025-09-18T04:00:00Z","v":441508,"vw":2.098688},{"c":2.28,"h":2.32,"l":2.15,"n":1822,"o":2.25,"t":"2025-09-19T04:00:00Z","v":375284,"vw":2.235556},{"c":2.45,"h":2.48,"l":2.284,"n":1914,"o":2.29,"t":"2025-09-22T04:00:00Z","v":342739,"vw":2.393176},{"c":2.39,"h":2.4799,"l":2.2,"n":2146,"o":2.46,"t":"2025-09-23T04:00:00Z","v":399818,"vw":2.380332},{"c":2.35,"h":2.47,"l":2.3001,"n":1041,"o":2.41,"t":"2025-09-24T04:00:00Z","v":206489,"vw":2.385922},{"c":2.29,"h":2.39,"l":2.21,"n":1030,"o":2.27,"t":"2025-09-25T04:00:00Z","v":124110,"vw":2.293902},{"c":2.28,"h":2.305,"l":2.13,"n":1452,"o":2.22,"t":"2025-09-26T04:00:00Z","v":276224,"vw":2.209214},{"c":2.27,"h":2.34,"l":2.15,"n":2016,"o":2.24,"t":"2025-09-29T04:00:00Z","v":326908,"vw":2.260488},{"c":2.39,"h":2.432,"l":2.17,"n":2177,"o":2.25,"t":"2025-09-30T04:00:00Z","v":301684,"vw":2.298677},{"c":2.38,"h":2.45,"l":2.261,"n":1497,"o":2.37,"t":"2025-10-01T04:00:00Z","v":237637,"vw":2.34266},{"c":2.37,"h":2.49,"l":2.37,"n":2172,"o":2.41,"t":"2025-10-02T04:00:00Z","v":213472,"vw":2.427276},{"c":2.35,"h":2.485,"l":2.29,"n":2016,"o":2.39,"t":"2025-10-03T04:00:00Z","v":267894,"vw":2.362033},{"c":2.59,"h":2.6397,"l":2.3518,"n":3189,"o":2.36,"t":"2025-10-06T04:00:00Z","v":911188,"vw":2.501704},{"c":2.45,"h":2.705,"l":2.45,"n":3874,"o":2.61,"t":"2025-10-07T04:00:00Z","v":1232206,"vw":2.571644},{"c":2.39,"h":2.61,"l":2.32,"n":3329,"o":2.5,"t":"2025-10-08T04:00:00Z","v":388031,"vw":2.446906},{"c":2.2,"h":2.39,"l":2.15,"n":4217,"o":2.39,"t":"2025-10-09T04:00:00Z","v":599115,"vw":2.248782},{"c":1.84,"h":2.32,"l":1.81,"n":3496,"o":2.24,"t":"2025-10-10T04:00:00Z","v":616726,"vw":1.962684},{"c":1.84,"h":1.95,"l":1.74,"n":3583,"o":1.9,"t":"2025-10-13T04:00:00Z","v":547868,"vw":1.835027},{"c":1.87,"h":1.94,"l":1.76,"n":1619,"o":1.79,"t":"2025-10-14T04:00:00Z","v":185252,"vw":1.8698},{"c":1.77,"h":1.94,"l":1.7,"n":1818,"o":1.9,"t":"2025-10-15T04:00:00Z","v":267891,"vw":1.80449},{"c":1.8,"h":1.9,"l":1.76,"n":2400,"o":1.81,"t":"2025-10-16T04:00:00Z","v":490727,"vw":1.817904},{"c":1.81,"h":1.83,"l":1.72,"n":2851,"o":1.79,"t":"2025-10-17T04:00:00Z","v":292725,"vw":1.787289},{"c":2.1,"h":2.14,"l":1.81,"n":2557,"o":1.81,"t":"2025-10-20T04:00:00Z","v":399740,"vw":2.027942},{"c":1.92,"h":2.0999,"l":1.91,"n":1026,"o":2.08,"t":"2025-10-21T04:00:00Z","v":163102,"vw":1.962807},{"c":1.81,"h":1.91,"l":1.7775,"n":1242,"o":1.88,"t":"2025-10-22T04:00:00Z","v":250379,"vw":1.826874},{"c":1.85,"h":1.9,"l":1.8,"n":555,"o":1.8,"t":"2025-10-23T04:00:00Z","v":78101,"vw":1.840292},{"c":1.92,"h":1.93,"l":1.865,"n":1067,"o":1.89,"t":"2025-10-24T04:00:00Z","v":100787,"vw":1.903722},{"c":2.06,"h":2.08,"l":1.895,"n":1084,"o":1.93,"t":"2025-10-27T04:00:00Z","v":153440,"vw":1.97971},{"c":2,"h":2.06,"l":1.9623,"n":897,"o":2.05,"t":"2025-10-28T04:00:00Z","v":130956,"vw":2.004929},{"c":1.95,"h":2.02,"l":1.9,"n":622,"o":2,"t":"2025-10-29T04:00:00Z","v":91490,"vw":1.980857},{"c":1.92,"h":1.98,"l":1.87,"n":629,"o":1.92,"t":"2025-10-30T04:00:00Z","v":53720,"vw":1.908372},{"c":1.92,"h":1.97,"l":1.87,"n":561,"o":1.92,"t":"2025-10-31T04:00:00Z","v":59933,"vw":1.918236},{"c":1.99,"h":2.07,"l":1.88,"n":2115,"o":1.95,"t":"2025-11-03T05:00:00Z","v":237542,"vw":1.970161},{"c":1.93,"h":2.075,"l":1.8582,"n":1205,"o":1.96,"t":"2025-11-04T05:00:00Z","v":160764,"vw":1.975323},{"c":2.04,"h":2.06,"l":1.94,"n":1001,"o":1.94,"t":"2025-11-05T05:00:00Z","v":105939,"vw":2.000415},{"c":1.96,"h":2.05,"l":1.8901,"n":663,"o":2,"t":"2025-11-06T05:00:00Z","v":108901,"vw":1.961582},{"c":1.98,"h":2.04,"l":1.89,"n":892,"o":1.89,"t":"2025-11-07T05:00:00Z","v":101064,"vw":1.989376},{"c":1.89,"h":2.06,"l":1.86,"n":1383,"o":2,"t":"2025-11-10T05:00:00Z","v":125000,"vw":1.928177},{"c":1.98,"h":2.01,"l":1.8617,"n":777,"o":1.9117,"t":"2025-11-11T05:00:00Z","v":121791,"vw":1.931911},{"c":1.92,"h":1.9899,"l":1.9,"n":795,"o":1.97,"t":"2025-11-12T05:00:00Z","v":69776,"vw":1.944812},{"c":1.84,"h":1.93,"l":1.8,"n":598,"o":1.89,"t":"2025-11-13T05:00:00Z","v":88118,"vw":1.862976},{"c":1.88,"h":2.02,"l":1.72,"n":895,"o":1.8,"t":"2025-11-14T05:00:00Z","v":110183,"vw":1.886432},{"c":1.98,"h":2.03,"l":1.855,"n":2461,"o":1.87,"t":"2025-11-17T05:00:00Z","v":258248,"vw":1.961842},{"c":2.01,"h":2.06,"l":1.94,"n":1072,"o":1.95,"t":"2025-11-18T05:00:00Z","v":89775,"vw":2.015658},{"c":1.96,"h":2.07,"l":1.89,"n":809,"o":2,"t":"2025-11-19T05:00:00Z","v":81015,"vw":1.975665},{"c":1.93,"h":2.06,"l":1.88,"n":954,"o":1.98,"t":"2025-11-20T05:00:00Z","v":120714,"vw":1.937582},{"c":2.03,"h":2.06,"l":1.89,"n":710,"o":1.9,"t":"2025-11-21T05:00:00Z","v":93706,"vw":1.966007},{"c":2.06,"h":2.2199,"l":2.005,"n":1806,"o":2.02,"t":"2025-11-24T05:00:00Z","v":180980,"vw":2.113816},{"c":2.01,"h":2.1105,"l":1.93,"n":668,"o":2.08,"t":"2025-11-25T05:00:00Z","v":56317,"vw":2.016071},{"c":2.13,"h":2.18,"l":1.975,"n":1122,"o":2.02,"t":"2025-11-26T05:00:00Z","v":136892,"vw":2.107639},{"c":2.1,"h":2.16,"l":2.07,"n":804,"o":2.16,"t":"2025-11-28T05:00:00Z","v":39022,"vw":2.106007},{"c":2.41,"h":2.5,"l":2.25,"n":6208,"o":2.25,"t":"2025-12-01T05:00:00Z","v":1133599,"vw":2.407385},{"c":2.48,"h":2.54,"l":2.35,"n":1799,"o":2.4,"t":"2025-12-02T05:00:00Z","v":329669,"vw":2.451743},{"c":2.6,"h":2.62,"l":2.42,"n":1860,"o":2.51,"t":"2025-12-03T05:00:00Z","v":281867,"vw":2.522888},{"c":2.97,"h":3,"l":2.595,"n":2640,"o":2.61,"t":"2025-12-04T05:00:00Z","v":576881,"vw":2.889241},{"c":3.1,"h":3.12,"l":2.9,"n":2643,"o":2.97,"t":"2025-12-05T05:00:00Z","v":498877,"vw":3.028041},{"c":3.01,"h":3.38,"l":2.91,"n":4325,"o":3.2,"t":"2025-12-08T05:00:00Z","v":629043,"vw":3.094452},{"c":3.14,"h":3.19,"l":2.94,"n":2113,"o":2.94,"t":"2025-12-09T05:00:00Z","v":431883,"vw":3.09886},{"c":3.23,"h":3.2962,"l":3.1001,"n":2905,"o":3.19,"t":"2025-12-10T05:00:00Z","v":488179,"vw":3.226039},{"c":3.23,"h":3.28,"l":3.13,"n":2619,"o":3.2,"t":"2025-12-11T05:00:00Z","v":870268,"vw":3.220375},{"c":3.1,"h":3.27,"l":3.07,"n":1679,"o":3.22,"t":"2025-12-12T05:00:00Z","v":159856,"vw":3.145511},{"c":3.06,"h":3.12,"l":2.82,"n":2124,"o":3.12,"t":"2025-12-15T05:00:00Z","v":389755,"vw":3.012931},{"c":2.94,"h":3.05,"l":2.88,"n":2775,"o":3.04,"t":"2025-12-16T05:00:00Z","v":252435,"vw":2.941377},{"c":2.89,"h":2.99,"l":2.835,"n":2852,"o":2.91,"t":"2025-12-17T05:00:00Z","v":266815,"vw":2.920557},{"c":2.96,"h":3.09,"l":2.8228,"n":2924,"o":2.88,"t":"2025-12-18T05:00:00Z","v":164824,"vw":2.988168},{"c":3.15,"h":3.15,"l":2.9,"n":2779,"o":3.01,"t":"2025-12-19T05:00:00Z","v":877851,"vw":3.122541},{"c":3.14,"h":3.29,"l":3.02,"n":2549,"o":3.19,"t":"2025-12-22T05:00:00Z","v":376688,"vw":3.162921},{"c":3.17,"h":3.24,"l":3.04,"n":2159,"o":3.12,"t":"2025-12-23T05:00:00Z","v":433909,"vw":3.230012},{"c":3.28,"h":3.32,"l":3.08,"n":1726,"o":3.17,"t":"2025-12-24T05:00:00Z","v":157297,"vw":3.275632},{"c":3.35,"h":3.36,"l":3.245,"n":2490,"o":3.25,"t":"2025-12-26T05:00:00Z","v":223116,"vw":3.340973},{"c":3.5,"h":3.51,"l":3.15,"n":3394,"o":3.27,"t":"2025-12-29T05:00:00Z","v":779714,"vw":3.471659},{"c":3.6,"h":3.62,"l":3.43,"n":3877,"o":3.55,"t":"2025-12-30T05:00:00Z","v":713998,"vw":3.574084},{"c":3.65,"h":3.7,"l":3.5,"n":3028,"o":3.61,"t":"2025-12-31T05:00:00Z","v":783823,"vw":3.649243},{"c":3.71,"h":3.79,"l":3.5505,"n":2525,"o":3.65,"t":"2026-01-02T05:00:00Z","v":395633,"vw":3.700312},{"c":3.89,"h":4,"l":3.68,"n":2940,"o":3.835,"t":"2026-01-05T05:00:00Z","v":506172,"vw":3.888173},{"c":3.98,"h":4.09,"l":3.88,"n":3628,"o":3.96,"t":"2026-01-06T05:00:00Z","v":576210,"vw":3.990533},{"c":4.8,"h":4.85,"l":4.01,"n":6652,"o":4.02,"t":"2026-01-07T05:00:00Z","v":1455864,"vw":4.536124},{"c":4.64,"h":4.89,"l":4.5,"n":6822,"o":4.81,"t":"2026-01-08T05:00:00Z","v":852784,"vw":4.641471},{"c":4.75,"h":4.88,"l":4.65,"n":6530,"o":4.67,"t":"2026-01-09T05:00:00Z","v":1751226,"vw":4.768835},{"c":4.59,"h":4.804,"l":4.09,"n":6305,"o":4.75,"t":"2026-01-12T05:00:00Z","v":899874,"vw":4.462078},{"c":4.51,"h":4.74,"l":4.38,"n":5177,"o":4.53,"t":"2026-01-13T05:00:00Z","v":690944,"vw":4.50384},{"c":4.73,"h":4.8,"l":4.43,"n":3918,"o":4.43,"t":"2026-01-14T05:00:00Z","v":416573,"vw":4.732544},{"c":4.47,"h":4.75,"l":4.25,"n":4048,"o":4.74,"t":"2026-01-15T05:00:00Z","v":457629,"vw":4.42108},{"c":4.64,"h":4.68,"l":4.36,"n":4599,"o":4.47,"t":"2026-01-16T05:00:00Z","v":485596,"vw":4.596621},{"c":4.34,"h":4.59,"l":4.1,"n":3452,"o":4.51,"t":"2026-01-20T05:00:00Z","v":525838,"vw":4.228617},{"c":4.44,"h":4.505,"l":4.13,"n":5822,"o":4.31,"t":"2026-01-21T05:00:00Z","v":314690,"vw":4.372054},{"c":4.36,"h":4.65,"l":4.31,"n":2607,"o":4.5,"t":"2026-01-22T05:00:00Z","v":211338,"vw":4.4331},{"c":4.15,"h":4.4058,"l":4.065,"n":4954,"o":4.25,"t":"2026-01-23T05:00:00Z","v":5587479,"vw":4.160399},{"c":4.06,"h":4.28,"l":3.96,"n":4524,"o":4.01,"t":"2026-01-26T05:00:00Z","v":484985,"vw":4.096913},{"c":4.02,"h":4.135,"l":3.92,"n":3728,"o":4.06,"t":"2026-01-27T05:00:00Z","v":480966,"vw":4.013333},{"c":4.17,"h":4.46,"l":4.12,"n":6422,"o":4.23,"t":"2026-01-28T05:00:00Z","v":613515,"vw":4.307261},{"c":4.07,"h":4.26,"l":3.93,"n":5903,"o":4.26,"t":"2026-01-29T05:00:00Z","v":704333,"vw":4.039944},{"c":3.87,"h":4.12,"l":3.82,"n":4513,"o":4.04,"t":"2026-01-30T05:00:00Z","v":579707,"vw":3.924975},{"c":3.85,"h":4.04,"l":3.75,"n":2482,"o":3.88,"t":"2026-02-02T05:00:00Z","v":292910,"vw":3.887854},{"c":3.9,"h":4.1,"l":3.71,"n":4532,"o":3.91,"t":"2026-02-03T05:00:00Z","v":400945,"vw":3.899664},{"c":3.85,"h":3.94,"l":3.7,"n":4682,"o":3.86,"t":"2026-02-04T05:00:00Z","v":414923,"vw":3.809881},{"c":3.57,"h":3.885,"l":3.52,"n":3338,"o":3.81,"t":"2026-02-05T05:00:00Z","v":495045,"vw":3.625585},{"c":3.77,"h":3.855,"l":3.54,"n":3463,"o":3.54,"t":"2026-02-06T05:00:00Z","v":419447,"vw":3.733876},{"c":3.97,"h":4.07,"l":3.69,"n":2647,"o":3.8,"t":"2026-02-09T05:00:00Z","v":327548,"vw":3.925732},{"c":4.06,"h":4.23,"l":3.9386,"n":5382,"o":3.97,"t":"2026-02-10T05:00:00Z","v":421995,"vw":4.089361},{"c":4.09,"h":4.1461,"l":3.76,"n":3674,"o":4.07,"t":"2026-02-11T05:00:00Z","v":356776,"vw":3.988645},{"c":3.91,"h":4.1,"l":3.82,"n":3324,"o":4.1,"t":"2026-02-12T05:00:00Z","v":122298,"vw":3.92863},{"c":3.86,"h":4.08,"l":3.86,"n":2384,"o":3.93,"t":"2026-02-13T05:00:00Z","v":146628,"vw":3.98015},{"c":4,"h":4.22,"l":3.83,"n":2899,"o":3.83,"t":"2026-02-17T05:00:00Z","v":276295,"vw":4.031382},{"c":4.01,"h":4.16,"l":3.95,"n":3019,"o":3.98,"t":"2026-02-18T05:00:00Z","v":282388,"vw":4.059189},{"c":4.07,"h":4.14,"l":3.92,"n":2697,"o":4,"t":"2026-02-19T05:00:00Z","v":178124,"vw":4.051665},{"c":4.01,"h":4.2,"l":3.97,"n":3719,"o":4,"t":"2026-02-20T05:00:00Z","v":272535,"vw":4.055684},{"c":4.23,"h":4.4,"l":3.95,"n":4372,"o":3.96,"t":"2026-02-23T05:00:00Z","v":703563,"vw":4.221715},{"c":4.28,"h":4.36,"l":4.14,"n":2767,"o":4.24,"t":"2026-02-24T05:00:00Z","v":305915,"vw":4.276385},{"c":4.05,"h":4.41,"l":4.04,"n":4555,"o":4.33,"t":"2026-02-25T05:00:00Z","v":457657,"vw":4.28273},{"c":4.04,"h":4.065,"l":3.88,"n":2662,"o":4.05,"t":"2026-02-26T05:00:00Z","v":188519,"vw":3.97593},{"c":3.92,"h":4.0983,"l":3.85,"n":4313,"o":3.94,"t":"2026-02-27T05:00:00Z","v":282404,"vw":3.934899},{"c":4,"h":4.02,"l":3.81,"n":3109,"o":3.85,"t":"2026-03-02T05:00:00Z","v":287906,"vw":3.93719},{"c":4.23,"h":4.27,"l":3.89,"n":6569,"o":3.89,"t":"2026-03-03T05:00:00Z","v":706383,"vw":4.174012},{"c":4.73,"h":4.75,"l":4.23,"n":6844,"o":4.28,"t":"2026-03-04T05:00:00Z","v":2005626,"vw":4.528707},{"c":5.1,"h":5.2,"l":4.56,"n":8683,"o":4.56,"t":"2026-03-05T05:00:00Z","v":1503602,"vw":4.967635},{"c":5.99,"h":6,"l":5.18,"n":17555,"o":5.27,"t":"2026-03-06T05:00:00Z","v":2520627,"vw":5.837378},{"c":6.02,"h":6.25,"l":5.75,"n":8990,"o":6.04,"t":"2026-03-09T04:00:00Z","v":836903,"vw":5.999641},{"c":5.96,"h":6.25,"l":5.84,"n":5884,"o":5.98,"t":"2026-03-10T04:00:00Z","v":434391,"vw":5.99239},{"c":5.88,"h":6.16,"l":5.85,"n":4544,"o":5.9,"t":"2026-03-11T04:00:00Z","v":362050,"vw":5.96144},{"c":6.13,"h":6.13,"l":5.56,"n":5182,"o":5.96,"t":"2026-03-12T04:00:00Z","v":452954,"vw":5.88727},{"c":5.99,"h":6.25,"l":5.75,"n":5250,"o":6.21,"t":"2026-03-13T04:00:00Z","v":354489,"vw":5.950322},{"c":6.02,"h":6.265,"l":5.935,"n":5678,"o":6,"t":"2026-03-16T04:00:00Z","v":505605,"vw":6.108804},{"c":5.95,"h":6.25,"l":5.92,"n":4858,"o":6,"t":"2026-03-17T04:00:00Z","v":355849,"vw":5.998415},{"c":6.04,"h":6.2,"l":5.86,"n":6175,"o":5.95,"t":"2026-03-18T04:00:00Z","v":1511351,"vw":6.009401},{"c":6.1,"h":6.14,"l":5.9,"n":6794,"o":5.96,"t":"2026-03-19T04:00:00Z","v":709731,"vw":6.071848},{"c":6.22,"h":6.31,"l":6.05,"n":6279,"o":6.06,"t":"2026-03-20T04:00:00Z","v":733565,"vw":6.164333},{"c":6.12,"h":6.23,"l":5.75,"n":6497,"o":6.19,"t":"2026-03-23T04:00:00Z","v":1074050,"vw":6.095556},{"c":6.12,"h":6.21,"l":5.91,"n":3879,"o":6.12,"t":"2026-03-24T04:00:00Z","v":341583,"vw":6.056394},{"c":6.37,"h":6.59,"l":6.12,"n":5731,"o":6.12,"t":"2026-03-25T04:00:00Z","v":631202,"vw":6.279222},{"c":6.31,"h":6.8095,"l":6.26,"n":6972,"o":6.3,"t":"2026-03-26T04:00:00Z","v":426350,"vw":6.420376},{"c":6.02,"h":6.27,"l":5.98,"n":6838,"o":6.27,"t":"2026-03-27T04:00:00Z","v":526521,"vw":6.046647},{"c":5.96,"h":6.16,"l":5.93,"n":5674,"o":6.04,"t":"2026-03-30T04:00:00Z","v":288835,"vw":5.979793},{"c":6.43,"h":6.5,"l":5.93,"n":5640,"o":6,"t":"2026-03-31T04:00:00Z","v":513288,"vw":6.295217},{"c":6.25,"h":6.64,"l":6.23,"n":8200,"o":6.57,"t":"2026-04-01T04:00:00Z","v":475927,"vw":6.39319},{"c":6.42,"h":6.5,"l":6.06,"n":5943,"o":6.07,"t":"2026-04-02T04:00:00Z","v":443037,"vw":6.326168},{"c":6.78,"h":6.79,"l":6.36,"n":6982,"o":6.39,"t":"2026-04-06T04:00:00Z","v":420713,"vw":6.528947},{"c":6.78,"h":6.975,"l":6.52,"n":6871,"o":6.72,"t":"2026-04-07T04:00:00Z","v":433437,"vw":6.78504},{"c":7.02,"h":7.04,"l":6.43,"n":5697,"o":6.89,"t":"2026-04-08T04:00:00Z","v":431988,"vw":6.803291},{"c":7.4,"h":7.6799,"l":6.985,"n":8799,"o":7.02,"t":"2026-04-09T04:00:00Z","v":987603,"vw":7.36893},{"c":6.92,"h":7.45,"l":6.825,"n":7302,"o":7.39,"t":"2026-04-10T04:00:00Z","v":472423,"vw":6.986765},{"c":6.77,"h":7.28,"l":6.74,"n":5752,"o":6.89,"t":"2026-04-13T04:00:00Z","v":314643,"vw":6.85184},{"c":6.78,"h":6.9267,"l":6.68,"n":6435,"o":6.81,"t":"2026-04-14T04:00:00Z","v":330557,"vw":6.778779},{"c":7.17,"h":7.26,"l":6.7,"n":6044,"o":6.76,"t":"2026-04-15T04:00:00Z","v":342822,"vw":7.101441},{"c":7.35,"h":7.41,"l":7.12,"n":5115,"o":7.14,"t":"2026-04-16T04:00:00Z","v":286101,"vw":7.303728},{"c":7.53,"h":7.67,"l":7.16,"n":5909,"o":7.45,"t":"2026-04-17T04:00:00Z","v":312684,"vw":7.499347},{"c":7.88,"h":8.33,"l":7.615,"n":11656,"o":7.615,"t":"2026-04-20T04:00:00Z","v":1013051,"vw":8.082403},{"c":7.76,"h":8.06,"l":7.63,"n":6793,"o":7.88,"t":"2026-04-21T04:00:00Z","v":386378,"vw":7.811369},{"c":7.75,"h":7.82,"l":7.42,"n":5752,"o":7.82,"t":"2026-04-22T04:00:00Z","v":410227,"vw":7.572859},{"c":7.65,"h":8.13,"l":7.59,"n":6291,"o":7.75,"t":"2026-04-23T04:00:00Z","v":306199,"vw":7.814245},{"c":7.74,"h":8,"l":7.425,"n":5242,"o":7.75,"t":"2026-04-24T04:00:00Z","v":232001,"vw":7.615807},{"c":7.72,"h":8.0299,"l":7.67,"n":7166,"o":7.9,"t":"2026-04-27T04:00:00Z","v":421607,"vw":7.804629},{"c":7.53,"h":7.8499,"l":7.38,"n":4391,"o":7.785,"t":"2026-04-28T04:00:00Z","v":320710,"vw":7.555294},{"c":7.09,"h":7.72,"l":7.09,"n":6029,"o":7.56,"t":"2026-04-29T04:00:00Z","v":697285,"vw":7.346918},{"c":7.15,"h":7.53,"l":7.03,"n":4348,"o":7.12,"t":"2026-04-30T04:00:00Z","v":407118,"vw":7.274689},{"c":6.99,"h":7.77,"l":6.78,"n":5422,"o":7.13,"t":"2026-05-01T04:00:00Z","v":391290,"vw":6.969919},{"c":6.92,"h":7.37,"l":6.79,"n":6529,"o":6.96,"t":"2026-05-04T04:00:00Z","v":665178,"vw":7.05639},{"c":6.54,"h":7.08,"l":6.44,"n":7147,"o":6.9,"t":"2026-05-05T04:00:00Z","v":516278,"vw":6.598369},{"c":6.68,"h":6.76,"l":6.33,"n":7105,"o":6.5,"t":"2026-05-06T04:00:00Z","v":441817,"vw":6.602144},{"c":6.26,"h":6.65,"l":5.9501,"n":9199,"o":6.65,"t":"2026-05-07T04:00:00Z","v":696269,"vw":6.150735},{"c":6.85,"h":6.86,"l":6.3,"n":12557,"o":6.37,"t":"2026-05-08T04:00:00Z","v":1574210,"vw":6.378955},{"c":7.02,"h":7.29,"l":6.6501,"n":8656,"o":6.88,"t":"2026-05-11T04:00:00Z","v":452723,"vw":7.056056},{"c":6.62,"h":7.115,"l":6.41,"n":10997,"o":7.01,"t":"2026-05-12T04:00:00Z","v":1085587,"vw":6.669434},{"c":6.75,"h":6.998,"l":6.4819,"n":6166,"o":6.6,"t":"2026-05-13T04:00:00Z","v":327998,"vw":6.728704},{"c":6.67,"h":6.83,"l":6.5,"n":5918,"o":6.72,"t":"2026-05-14T04:00:00Z","v":413743,"vw":6.631143},{"c":6.26,"h":6.595,"l":6.22,"n":4686,"o":6.52,"t":"2026-05-15T04:00:00Z","v":265444,"vw":6.358787},{"c":5.97,"h":6.41,"l":5.8,"n":8074,"o":6.2,"t":"2026-05-18T04:00:00Z","v":609020,"vw":5.922044},{"c":5.79,"h":6,"l":5.72,"n":8146,"o":5.95,"t":"2026-05-19T04:00:00Z","v":625046,"vw":5.824339},{"c":6.17,"h":6.19,"l":5.86,"n":5213,"o":5.86,"t":"2026-05-20T04:00:00Z","v":307577,"vw":6.028487},{"c":6.09,"h":6.31,"l":5.915,"n":9573,"o":6.1,"t":"2026-05-21T04:00:00Z","v":1014892,"vw":6.03602},{"c":6.1,"h":6.39,"l":6,"n":6305,"o":6.12,"t":"2026-05-22T04:00:00Z","v":338690,"vw":6.123533},{"c":6.11,"h":6.17,"l":5.94,"n":8422,"o":6.1,"t":"2026-05-26T04:00:00Z","v":440105,"vw":6.062858},{"c":6.06,"h":6.33,"l":6,"n":7280,"o":6.12,"t":"2026-05-27T04:00:00Z","v":318571,"vw":6.127935},{"c":5.97,"h":6.05,"l":5.88,"n":6059,"o":6,"t":"2026-05-28T04:00:00Z","v":321433,"vw":5.961225},{"c":5.95,"h":6.055,"l":5.74,"n":6120,"o":5.96,"t":"2026-05-29T04:00:00Z","v":1044015,"vw":5.859729},{"c":5.65,"h":5.995,"l":5.64,"n":8180,"o":5.94,"t":"2026-06-01T04:00:00Z","v":714016,"vw":5.800351},{"c":4.87,"h":5.66,"l":4.79,"n":10339,"o":5.6,"t":"2026-06-02T04:00:00Z","v":831241,"vw":5.146515},{"c":4.75,"h":5.01,"l":4.7,"n":6437,"o":4.83,"t":"2026-06-03T04:00:00Z","v":370243,"vw":4.803532},{"c":4.8,"h":5.01,"l":4.75,"n":5360,"o":4.75,"t":"2026-06-04T04:00:00Z","v":405090,"vw":4.869949},{"c":4.58,"h":5.17,"l":4.37,"n":10497,"o":4.952,"t":"2026-06-05T04:00:00Z","v":1134101,"vw":4.688489},{"c":3.9,"h":5.025,"l":3.33,"n":36044,"o":4.9,"t":"2026-06-08T04:00:00Z","v":5579923,"vw":4.003596},{"c":4.27,"h":4.67,"l":3.97,"n":13481,"o":4.08,"t":"2026-06-09T04:00:00Z","v":1461739,"vw":4.226499},{"c":4.13,"h":4.6,"l":4.035,"n":18338,"o":4.35,"t":"2026-06-10T04:00:00Z","v":2174721,"vw":4.1963},{"c":4.18,"h":4.275,"l":4.06,"n":11665,"o":4.13,"t":"2026-06-11T04:00:00Z","v":940433,"vw":4.165929},{"c":4.94,"h":5.04,"l":4.47,"n":15853,"o":4.47,"t":"2026-06-12T04:00:00Z","v":1289871,"vw":4.811532},{"c":4.63,"h":5.1023,"l":4.61,"n":13222,"o":4.97,"t":"2026-06-15T04:00:00Z","v":946444,"vw":4.746001},{"c":4.33,"h":4.725,"l":4.27,"n":8372,"o":4.67,"t":"2026-06-16T04:00:00Z","v":642332,"vw":4.387659},{"c":4.74,"h":4.77,"l":4.35,"n":11233,"o":4.36,"t":"2026-06-17T04:00:00Z","v":743557,"vw":4.6247},{"c":4.95,"h":5.08,"l":4.73,"n":9746,"o":4.89,"t":"2026-06-18T04:00:00Z","v":1222023,"vw":4.911815},{"c":5.24,"h":5.28,"l":5,"n":8531,"o":5,"t":"2026-06-22T04:00:00Z","v":673359,"vw":5.182142},{"c":5.39,"h":5.49,"l":5.07,"n":10217,"o":5.128,"t":"2026-06-23T04:00:00Z","v":577162,"vw":5.372313},{"c":6.01,"h":6.18,"l":5.2612,"n":18176,"o":5.39,"t":"2026-06-24T04:00:00Z","v":1356519,"vw":5.96664},{"c":5.91,"h":6.475,"l":5.885,"n":17829,"o":6.1,"t":"2026-06-25T04:00:00Z","v":1276972,"vw":6.088429},{"c":6.44,"h":6.465,"l":5.75,"n":24333,"o":5.87,"t":"2026-06-26T04:00:00Z","v":12486837,"vw":6.396656},{"c":6.85,"h":6.88,"l":6.17,"n":23017,"o":6.33,"t":"2026-06-29T04:00:00Z","v":2043313,"vw":6.55206},{"c":6.94,"h":7.41,"l":6.63,"n":21062,"o":6.85,"t":"2026-06-30T04:00:00Z","v":1897847,"vw":7.080746},{"c":6.51,"h":7.22,"l":6.34,"n":19553,"o":7.035,"t":"2026-07-01T04:00:00Z","v":1985427,"vw":6.69945},{"c":7.05,"h":7.06,"l":6.45,"n":11841,"o":6.5,"t":"2026-07-02T04:00:00Z","v":908960,"vw":6.83688},{"c":7.24,"h":7.6,"l":6.9,"n":15300,"o":7.03,"t":"2026-07-06T04:00:00Z","v":1103468,"vw":7.320399},{"c":7.26,"h":7.38,"l":6.84,"n":18761,"o":7.28,"t":"2026-07-07T04:00:00Z","v":1428449,"vw":7.090302},{"c":6.88,"h":7.5,"l":6.88,"n":14830,"o":7.25,"t":"2026-07-08T04:00:00Z","v":1033586,"vw":7.015088},{"c":7.03,"h":7.14,"l":6.67,"n":10285,"o":6.87,"t":"2026-07-09T04:00:00Z","v":643613,"vw":7.005186},{"c":6.64,"h":7.03,"l":6.2801,"n":17660,"o":7.02,"t":"2026-07-10T04:00:00Z","v":1727081,"vw":6.499513},{"c":6.43,"h":6.63,"l":6.2512,"n":12867,"o":6.63,"t":"2026-07-13T04:00:00Z","v":863451,"vw":6.415884},{"c":6.29,"h":6.53,"l":6.2,"n":10037,"o":6.46,"t":"2026-07-14T04:00:00Z","v":749953,"vw":6.362699},{"c":6.77,"h":6.79,"l":6.06,"n":27032,"o":6.22,"t":"2026-07-15T04:00:00Z","v":3113674,"vw":6.42238},{"c":7.07,"h":7.2,"l":6.36,"n":20493,"o":6.72,"t":"2026-07-16T04:00:00Z","v":2105082,"vw":6.773453},{"c":7.53,"h":7.64,"l":6.91,"n":36242,"o":6.98,"t":"2026-07-17T04:00:00Z","v":2968994,"vw":7.426905},{"c":6.82,"h":7.798,"l":6.635,"n":21404,"o":7.65,"t":"2026-07-20T04:00:00Z","v":1744214,"vw":6.881563},{"c":7.21,"h":7.57,"l":6.73,"n":15620,"o":6.73,"t":"2026-07-21T04:00:00Z","v":1139145,"vw":7.293588},{"c":7.02,"h":7.15,"l":6.72,"n":11179,"o":7.06,"t":"2026-07-22T04:00:00Z","v":931418,"vw":6.938533},{"c":7.09,"h":7.1,"l":6.745,"n":9326,"o":6.9,"t":"2026-07-23T04:00:00Z","v":606897,"vw":6.92521},{"c":7.43,"h":7.5,"l":6.96,"n":13956,"o":7.35,"t":"2026-07-24T04:00:00Z","v":1468084,"vw":7.304748},{"c":7.04,"h":7.7,"l":7.02,"n":14309,"o":7.37,"t":"2026-07-27T04:00:00Z","v":948146,"vw":7.390742},{"c":6.82,"h":7.22,"l":6.56,"n":12266,"o":7.1,"t":"2026-07-28T04:00:00Z","v":764901,"vw":6.781372},{"c":6.76,"h":7,"l":6.65,"n":12014,"o":6.85,"t":"2026-07-29T04:00:00Z","v":712603,"vw":6.769097},{"c":7.19,"h":7.25,"l":6.76,"n":11074,"o":6.76,"t":"2026-07-30T04:00:00Z","v":681685,"vw":7.131993},{"c":7.07,"h":7.43,"l":6.905,"n":11806,"o":7.28,"t":"2026-07-31T04:00:00Z","v":660508,"vw":7.153484},{"c":7.29,"h":7.41,"l":6.9,"n":15933,"o":7.06,"t":"2026-08-03T04:00:00Z","v":988798,"vw":7.230606},{"c":7.92,"h":7.9399,"l":7.38,"n":18956,"o":7.39,"t":"2026-08-04T04:00:00Z","v":1445975,"vw":7.649381},{"c":7.37,"h":7.92,"l":7.33,"n":13798,"o":7.92,"t":"2026-08-05T04:00:00Z","v":967275,"vw":7.50702},{"c":7.16,"h":7.68,"l":7.05,"n":12947,"o":7.41,"t":"2026-08-06T04:00:00Z","v":772353,"vw":7.214975},{"c":7.27,"h":7.42,"l":7.215,"n":10570,"o":7.3,"t":"2026-08-07T04:00:00Z","v":894462,"vw":7.294751},{"c":7.14,"h":7.6043,"l":7.12,"n":12304,"o":7.25,"t":"2026-08-10T04:00:00Z","v":901868,"vw":7.253322},{"c":7.18,"h":7.44,"l":7.02,"n":18733,"o":7.18,"t":"2026-08-11T04:00:00Z","v":1905569,"vw":7.206001},{"c":7.49,"h":7.87,"l":7.11,"n":18730,"o":7.12,"t":"2026-08-12T04:00:00Z","v":1286936,"vw":7.532356},{"c":7.32,"h":7.65,"l":7.26,"n":10498,"o":7.65,"t":"2026-08-13T04:00:00Z","v":678039,"vw":7.418471},{"c":7.42,"h":7.52,"l":6.93,"n":8468,"o":7.25,"t":"2026-08-14T04:00:00Z","v":640805,"vw":7.304814},{"c":7.39,"h":7.46,"l":7.225,"n":10188,"o":7.4,"t":"2026-08-17T04:00:00Z","v":569457,"vw":7.36165},{"c":7.45,"h":7.47,"l":7.04,"n":8127,"o":7.32,"t":"2026-08-18T04:00:00Z","v":517158,"vw":7.296072},{"c":7.66,"h":7.88,"l":7.47,"n":10996,"o":7.69,"t":"2026-08-19T04:00:00Z","v":767447,"vw":7.614047},{"c":7.25,"h":7.56,"l":7.24,"n":8851,"o":7.56,"t":"2026-08-20T04:00:00Z","v":419119,"vw":7.296071},{"c":7.53,"h":7.55,"l":7.25,"n":8287,"o":7.35,"t":"2026-08-21T04:00:00Z","v":472736,"vw":7.410823},{"c":7.9,"h":8.02,"l":7.5,"n":21459,"o":7.66,"t":"2026-08-24T04:00:00Z","v":2054783,"vw":7.832625},{"c":8.06,"h":8.15,"l":7.93,"n":12201,"o":8.01,"t":"2026-08-25T04:00:00Z","v":868129,"vw":8.023771},{"c":7.9,"h":8.04,"l":7.7901,"n":12713,"o":8.03,"t":"2026-08-26T04:00:00Z","v":580082,"vw":7.920486},{"c":7.65,"h":7.93,"l":7.63,"n":9142,"o":7.86,"t":"2026-08-27T04:00:00Z","v":541896,"vw":7.739157},{"c":7.04,"h":7.59,"l":7.035,"n":10028,"o":7.55,"t":"2026-08-28T04:00:00Z","v":621365,"vw":7.217341},{"c":7.01,"h":7.04,"l":6.83,"n":8440,"o":6.98,"t":"2026-08-31T04:00:00Z","v":751241,"vw":6.941932},{"c":6.87,"h":7.06,"l":6.76,"n":8619,"o":6.9,"t":"2026-09-01T04:00:00Z","v":636622,"vw":6.876932},{"c":6.91,"h":7.28,"l":6.77,"n":8516,"o":6.91,"t":"2026-09-02T04:00:00Z","v":581823,"vw":6.88547},{"c":6.96,"h":7.045,"l":6.83,"n":8311,"o":6.96,"t":"2026-09-03T04:00:00Z","v":562235,"vw":6.946216},{"c":6.79,"h":6.88,"l":6.6742,"n":11180,"o":6.84,"t":"2026-09-04T04:00:00Z","v":676662,"vw":6.803936},{"c":6.5,"h":6.86,"l":6.47,"n":15370,"o":6.8,"t":"2026-09-08T04:00:00Z","v":998527,"vw":6.596236},{"c":6.33,"h":6.57,"l":6.245,"n":14949,"o":6.39,"t":"2026-09-09T04:00:00Z","v":1061009,"vw":6.33664},{"c":6.15,"h":6.345,"l":6.1,"n":15019,"o":6.21,"t":"2026-09-10T04:00:00Z","v":1169711,"vw":6.211077},{"c":6.2,"h":6.36,"l":6.07,"n":10851,"o":6.24,"t":"2026-09-11T04:00:00Z","v":844736,"vw":6.206596},{"c":6.2,"h":6.265,"l":6.085,"n":13150,"o":6.21,"t":"2026-09-14T04:00:00Z","v":820411,"vw":6.189001},{"c":5.97,"h":6.23,"l":5.911,"n":11032,"o":6.18,"t":"2026-09-15T04:00:00Z","v":895254,"vw":5.969556},{"c":5.88,"h":6.12,"l":5.78,"n":14655,"o":6,"t":"2026-09-16T04:00:00Z","v":741475,"vw":5.935487},{"c":5.85,"h":6.095,"l":5.8,"n":10061,"o":6.03,"t":"2026-09-17T04:00:00Z","v":651008,"vw":5.870184},{"c":6.01,"h":6.215,"l":5.8,"n":14083,"o":5.86,"t":"2026-09-18T04:00:00Z","v":7391840,"vw":6.015497},{"c":6.11,"h":6.21,"l":5.86,"n":12001,"o":6.09,"t":"2026-09-21T04:00:00Z","v":1034102,"vw":6.10972},{"c":6.5,"h":6.54,"l":6.1,"n":16549,"o":6.2,"t":"2026-09-22T04:00:00Z","v":1456278,"vw":6.430301},{"c":6.36,"h":6.61,"l":6.265,"n":14981,"o":6.47,"t":"2026-09-23T04:00:00Z","v":1385899,"vw":6.415646},{"c":6.31,"h":6.4,"l":6,"n":16321,"o":6.34,"t":"2026-09-24T04:00:00Z","v":1425306,"vw":6.266052},{"c":6.07,"h":6.3867,"l":6.045,"n":10620,"o":6.33,"t":"2026-09-25T04:00:00Z","v":890713,"vw":6.117071},{"c":6.43,"h":6.48,"l":5.85,"n":9690,"o":6.03,"t":"2026-09-28T04:00:00Z","v":976229,"vw":6.263376},{"c":6.54,"h":6.635,"l":6.32,"n":12382,"o":6.43,"t":"2026-09-29T04:00:00Z","v":956839,"vw":6.504365},{"c":6.82,"h":7.42,"l":6.52,"n":23967,"o":6.64,"t":"2026-09-30T04:00:00Z","v":3356752,"vw":6.958052},{"c":6.84,"h":7.285,"l":6.67,"n":18649,"o":6.95,"t":"2026-10-01T04:00:00Z","v":2023944,"vw":7.045219},{"c":6.73,"h":7.09,"l":6.54,"n":20287,"o":7.02,"t":"2026-10-02T04:00:00Z","v":1843760,"vw":6.746182},{"c":6.5,"h":6.85,"l":6.295,"n":15686,"o":6.73,"t":"2026-10-05T04:00:00Z","v":1239363,"vw":6.496539},{"c":5.86,"h":6.65,"l":5.85,"n":15397,"o":6.55,"t":"2026-10-06T04:00:00Z","v":1595365,"vw":6.044534},{"c":5.655,"h":5.825,"l":5.552,"n":12604,"o":5.76,"t":"2026-10-07T04:00:00Z","v":1109151,"vw":5.680564},{"c":5.66,"h":5.885,"l":5.42,"n":13575,"o":5.56,"t":"2026-10-08T04:00:00Z","v":2486618,"vw":5.649741},{"c":5.97,"h":6.02,"l":5.54,"n":10125,"o":5.65,"t":"2026-10-09T04:00:00Z","v":1049404,"vw":5.878581},{"c":6.09,"h":6.21,"l":5.85,"n":9425,"o":6.09,"t":"2026-10-12T04:00:00Z","v":1024559,"vw":6.019589},{"c":5.49,"h":6.09,"l":5.47,"n":10990,"o":6.06,"t":"2026-10-13T04:00:00Z","v":1576805,"vw":5.731647},{"c":5.33,"h":5.52,"l":5.1925,"n":12397,"o":5.32,"t":"2026-10-14T04:00:00Z","v":1202920,"vw":5.355144},{"c":5.53,"h":5.59,"l":5.3,"n":10339,"o":5.35,"t":"2026-10-15T04:00:00Z","v":867835,"vw":5.486504},{"c":5.42,"h":5.55,"l":5.27,"n":8502,"o":5.53,"t":"2026-10-16T04:00:00Z","v":648474,"vw":5.415901},{"c":5.37,"h":5.69,"l":5.37,"n":9945,"o":5.51,"t":"2026-10-19T04:00:00Z","v":869602,"vw":5.421678},{"c":5.84,"h":5.87,"l":5.31,"n":13624,"o":5.39,"t":"2026-10-20T04:00:00Z","v":1555660,"vw":5.665097},{"c":5.58,"h":6,"l":5.57,"n":15036,"o":5.85,"t":"2026-10-21T04:00:00Z","v":1198079,"vw":5.697959},{"c":5.6,"h":5.715,"l":5.43,"n":12223,"o":5.56,"t":"2026-10-22T04:00:00Z","v":1220835,"vw":5.569877}],"volatilityBars":[{"c":6.05,"h":6.18,"l":5.86,"n":616,"o":6.09,"t":"2026-09-21T13:30:00Z","v":110744,"vw":5.966814},{"c":6.125,"h":6.13,"l":6.035,"n":293,"o":6.05,"t":"2026-09-21T13:45:00Z","v":22596,"vw":6.082249},{"c":6.15,"h":6.175,"l":6.085,"n":400,"o":6.1,"t":"2026-09-21T14:00:00Z","v":22403,"vw":6.128687},{"c":6.155,"h":6.175,"l":6.13,"n":345,"o":6.145,"t":"2026-09-21T14:15:00Z","v":21658,"vw":6.148529},{"c":6.145,"h":6.18,"l":6.13,"n":371,"o":6.16,"t":"2026-09-21T14:30:00Z","v":21137,"vw":6.156904},{"c":6.1,"h":6.17,"l":6.08,"n":644,"o":6.145,"t":"2026-09-21T14:45:00Z","v":90068,"vw":6.126543},{"c":6.16,"h":6.17,"l":6.09,"n":560,"o":6.1,"t":"2026-09-21T15:00:00Z","v":54047,"vw":6.139855},{"c":6.145,"h":6.21,"l":6.14,"n":432,"o":6.16,"t":"2026-09-21T15:15:00Z","v":25871,"vw":6.169585},{"c":6.2,"h":6.2,"l":6.145,"n":448,"o":6.145,"t":"2026-09-21T15:30:00Z","v":69034,"vw":6.17129},{"c":6.165,"h":6.2,"l":6.165,"n":408,"o":6.19,"t":"2026-09-21T15:45:00Z","v":26400,"vw":6.187539},{"c":6.15,"h":6.175,"l":6.14,"n":306,"o":6.165,"t":"2026-09-21T16:00:00Z","v":18338,"vw":6.155392},{"c":6.17,"h":6.175,"l":6.14,"n":207,"o":6.155,"t":"2026-09-21T16:15:00Z","v":11431,"vw":6.152342},{"c":6.16,"h":6.19,"l":6.16,"n":214,"o":6.16,"t":"2026-09-21T16:30:00Z","v":11960,"vw":6.169919},{"c":6.1201,"h":6.165,"l":6.1201,"n":196,"o":6.155,"t":"2026-09-21T16:45:00Z","v":11103,"vw":6.151957},{"c":6.12,"h":6.135,"l":6.115,"n":239,"o":6.12,"t":"2026-09-21T17:00:00Z","v":11045,"vw":6.125813},{"c":6.105,"h":6.12,"l":6.1,"n":261,"o":6.12,"t":"2026-09-21T17:15:00Z","v":11170,"vw":6.113417},{"c":6.1,"h":6.105,"l":6.085,"n":346,"o":6.105,"t":"2026-09-21T17:30:00Z","v":17136,"vw":6.092866},{"c":6.115,"h":6.12,"l":6.105,"n":117,"o":6.105,"t":"2026-09-21T17:45:00Z","v":6058,"vw":6.109887},{"c":6.135,"h":6.15,"l":6.105,"n":258,"o":6.115,"t":"2026-09-21T18:00:00Z","v":13276,"vw":6.123015},{"c":6.125,"h":6.14,"l":6.115,"n":311,"o":6.14,"t":"2026-09-21T18:15:00Z","v":19678,"vw":6.130309},{"c":6.1199,"h":6.125,"l":6.1,"n":263,"o":6.125,"t":"2026-09-21T18:30:00Z","v":15079,"vw":6.114786},{"c":6.105,"h":6.12,"l":6.07,"n":593,"o":6.115,"t":"2026-09-21T18:45:00Z","v":43204,"vw":6.092639},{"c":6.145,"h":6.15,"l":6.105,"n":344,"o":6.105,"t":"2026-09-21T19:00:00Z","v":19405,"vw":6.131642},{"c":6.17,"h":6.18,"l":6.15,"n":640,"o":6.15,"t":"2026-09-21T19:15:00Z","v":36161,"vw":6.167847},{"c":6.15,"h":6.17,"l":6.135,"n":626,"o":6.17,"t":"2026-09-21T19:30:00Z","v":36921,"vw":6.153446},{"c":6.115,"h":6.14,"l":6.095,"n":2010,"o":6.14,"t":"2026-09-21T19:45:00Z","v":128299,"vw":6.113521},{"c":6.11,"h":6.11,"l":6.11,"n":8,"o":6.11,"t":"2026-09-21T20:00:00Z","v":146421,"vw":6.11},{"c":6.12,"h":6.2,"l":6.1,"n":182,"o":6.2,"t":"2026-09-22T13:30:00Z","v":17633,"vw":6.176835},{"c":6.21,"h":6.23,"l":6.12,"n":213,"o":6.14,"t":"2026-09-22T13:45:00Z","v":12628,"vw":6.191808},{"c":6.275,"h":6.3,"l":6.2,"n":536,"o":6.21,"t":"2026-09-22T14:00:00Z","v":37899,"vw":6.24678},{"c":6.25,"h":6.2697,"l":6.195,"n":466,"o":6.2697,"t":"2026-09-22T14:15:00Z","v":27618,"vw":6.22062},{"c":6.265,"h":6.3,"l":6.24,"n":679,"o":6.26,"t":"2026-09-22T14:30:00Z","v":50479,"vw":6.261523},{"c":6.28,"h":6.305,"l":6.25,"n":325,"o":6.25,"t":"2026-09-22T14:45:00Z","v":13058,"vw":6.294914},{"c":6.27,"h":6.3,"l":6.265,"n":339,"o":6.29,"t":"2026-09-22T15:00:00Z","v":15552,"vw":6.282646},{"c":6.27,"h":6.29,"l":6.27,"n":275,"o":6.275,"t":"2026-09-22T15:15:00Z","v":14956,"vw":6.283956},{"c":6.295,"h":6.295,"l":6.26,"n":256,"o":6.275,"t":"2026-09-22T15:30:00Z","v":16110,"vw":6.279536},{"c":6.275,"h":6.29,"l":6.275,"n":188,"o":6.28,"t":"2026-09-22T15:45:00Z","v":12083,"vw":6.282626},{"c":6.305,"h":6.31,"l":6.26,"n":363,"o":6.28,"t":"2026-09-22T16:00:00Z","v":45923,"vw":6.293935},{"c":6.34,"h":6.34,"l":6.29,"n":387,"o":6.305,"t":"2026-09-22T16:15:00Z","v":29649,"vw":6.309234},{"c":6.33,"h":6.345,"l":6.31,"n":263,"o":6.335,"t":"2026-09-22T16:30:00Z","v":12706,"vw":6.330203},{"c":6.34,"h":6.35,"l":6.31,"n":572,"o":6.32,"t":"2026-09-22T16:45:00Z","v":34885,"vw":6.336914},{"c":6.34,"h":6.34,"l":6.33,"n":63,"o":6.33,"t":"2026-09-22T17:00:00Z","v":1210,"vw":6.337863},{"c":6.345,"h":6.35,"l":6.31,"n":310,"o":6.345,"t":"2026-09-22T17:15:00Z","v":12682,"vw":6.33497},{"c":6.355,"h":6.36,"l":6.34,"n":292,"o":6.345,"t":"2026-09-22T17:30:00Z","v":15018,"vw":6.35544},{"c":6.395,"h":6.4,"l":6.355,"n":385,"o":6.355,"t":"2026-09-22T17:45:00Z","v":17530,"vw":6.374319},{"c":6.39,"h":6.42,"l":6.38,"n":357,"o":6.395,"t":"2026-09-22T18:00:00Z","v":17342,"vw":6.397856},{"c":6.405,"h":6.405,"l":6.375,"n":302,"o":6.38,"t":"2026-09-22T18:15:00Z","v":18645,"vw":6.395378},{"c":6.365,"h":6.4,"l":6.36,"n":377,"o":6.4,"t":"2026-09-22T18:30:00Z","v":15658,"vw":6.380299},{"c":6.385,"h":6.39,"l":6.355,"n":444,"o":6.365,"t":"2026-09-22T18:45:00Z","v":26229,"vw":6.36753},{"c":6.36,"h":6.39,"l":6.36,"n":408,"o":6.385,"t":"2026-09-22T19:00:00Z","v":22600,"vw":6.377944},{"c":6.41,"h":6.45,"l":6.36,"n":1048,"o":6.37,"t":"2026-09-22T19:15:00Z","v":100109,"vw":6.422484},{"c":6.445,"h":6.49,"l":6.37,"n":1239,"o":6.41,"t":"2026-09-22T19:30:00Z","v":103400,"vw":6.436998},{"c":6.53,"h":6.54,"l":6.42,"n":4964,"o":6.45,"t":"2026-09-22T19:45:00Z","v":558588,"vw":6.50124},{"c":6.5,"h":6.525,"l":6.5,"n":14,"o":6.5,"t":"2026-09-22T20:00:00Z","v":188730,"vw":6.500024},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-09-22T20:45:00Z","v":800,"vw":6.41},{"c":6.69,"h":6.69,"l":6.27,"n":9,"o":6.38,"t":"2026-09-23T11:00:00Z","v":2476,"vw":6.423736},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-09-23T12:15:00Z","v":161,"vw":6.51},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-09-23T12:45:00Z","v":4398,"vw":6.82},{"c":6.694,"h":6.694,"l":6.694,"n":1,"o":6.694,"t":"2026-09-23T13:00:00Z","v":125,"vw":6.694},{"c":6.455,"h":6.5289,"l":6.36,"n":230,"o":6.47,"t":"2026-09-23T13:30:00Z","v":49040,"vw":6.438038},{"c":6.55,"h":6.61,"l":6.46,"n":374,"o":6.46,"t":"2026-09-23T13:45:00Z","v":55937,"vw":6.544772},{"c":6.55,"h":6.585,"l":6.54,"n":177,"o":6.57,"t":"2026-09-23T14:00:00Z","v":14157,"vw":6.562248},{"c":6.49,"h":6.555,"l":6.49,"n":408,"o":6.54,"t":"2026-09-23T14:15:00Z","v":24924,"vw":6.523849},{"c":6.405,"h":6.51,"l":6.39,"n":924,"o":6.48,"t":"2026-09-23T14:30:00Z","v":121301,"vw":6.458137},{"c":6.35,"h":6.405,"l":6.34,"n":368,"o":6.405,"t":"2026-09-23T14:45:00Z","v":21996,"vw":6.361713},{"c":6.405,"h":6.41,"l":6.27,"n":466,"o":6.35,"t":"2026-09-23T15:00:00Z","v":37477,"vw":6.329516},{"c":6.36,"h":6.41,"l":6.35,"n":696,"o":6.4,"t":"2026-09-23T15:15:00Z","v":73457,"vw":6.366752},{"c":6.315,"h":6.345,"l":6.29,"n":283,"o":6.345,"t":"2026-09-23T15:30:00Z","v":20031,"vw":6.314478},{"c":6.3,"h":6.32,"l":6.265,"n":402,"o":6.32,"t":"2026-09-23T15:45:00Z","v":22484,"vw":6.290459},{"c":6.3,"h":6.305,"l":6.28,"n":284,"o":6.3,"t":"2026-09-23T16:00:00Z","v":16797,"vw":6.294276},{"c":6.275,"h":6.295,"l":6.265,"n":367,"o":6.295,"t":"2026-09-23T16:15:00Z","v":23802,"vw":6.278443},{"c":6.36,"h":6.3844,"l":6.27,"n":733,"o":6.28,"t":"2026-09-23T16:30:00Z","v":41697,"vw":6.331591},{"c":6.35,"h":6.36,"l":6.33,"n":250,"o":6.36,"t":"2026-09-23T16:45:00Z","v":16021,"vw":6.343593},{"c":6.37,"h":6.37,"l":6.35,"n":501,"o":6.35,"t":"2026-09-23T17:00:00Z","v":28610,"vw":6.355657},{"c":6.38,"h":6.39,"l":6.37,"n":307,"o":6.37,"t":"2026-09-23T17:15:00Z","v":18923,"vw":6.378399},{"c":6.52,"h":6.5247,"l":6.37,"n":735,"o":6.38,"t":"2026-09-23T17:30:00Z","v":94128,"vw":6.467849},{"c":6.54,"h":6.58,"l":6.51,"n":596,"o":6.515,"t":"2026-09-23T17:45:00Z","v":64119,"vw":6.544348},{"c":6.51,"h":6.55,"l":6.505,"n":315,"o":6.54,"t":"2026-09-23T18:00:00Z","v":18565,"vw":6.526621},{"c":6.49,"h":6.515,"l":6.48,"n":711,"o":6.505,"t":"2026-09-23T18:15:00Z","v":42194,"vw":6.499329},{"c":6.485,"h":6.495,"l":6.475,"n":276,"o":6.495,"t":"2026-09-23T18:30:00Z","v":15138,"vw":6.48596},{"c":6.515,"h":6.53,"l":6.475,"n":643,"o":6.485,"t":"2026-09-23T18:45:00Z","v":48488,"vw":6.516723},{"c":6.545,"h":6.55,"l":6.5,"n":372,"o":6.515,"t":"2026-09-23T19:00:00Z","v":18135,"vw":6.521623},{"c":6.52,"h":6.555,"l":6.52,"n":382,"o":6.545,"t":"2026-09-23T19:15:00Z","v":22229,"vw":6.540584},{"c":6.375,"h":6.51,"l":6.37,"n":610,"o":6.51,"t":"2026-09-23T19:30:00Z","v":37121,"vw":6.436391},{"c":6.37,"h":6.41,"l":6.275,"n":2960,"o":6.375,"t":"2026-09-23T19:45:00Z","v":240127,"vw":6.352916},{"c":6.36,"h":6.36,"l":6.36,"n":22,"o":6.36,"t":"2026-09-23T20:00:00Z","v":170716,"vw":6.36},{"c":6.17,"h":6.4,"l":6.17,"n":379,"o":6.34,"t":"2026-09-24T13:30:00Z","v":38784,"vw":6.259112},{"c":6.165,"h":6.21,"l":6.13,"n":525,"o":6.17,"t":"2026-09-24T13:45:00Z","v":25945,"vw":6.168327},{"c":6.17,"h":6.18,"l":6.11,"n":419,"o":6.15,"t":"2026-09-24T14:00:00Z","v":53151,"vw":6.152182},{"c":6.13,"h":6.17,"l":6.11,"n":305,"o":6.17,"t":"2026-09-24T14:15:00Z","v":15293,"vw":6.141254},{"c":6.091,"h":6.145,"l":6.08,"n":238,"o":6.125,"t":"2026-09-24T14:30:00Z","v":14842,"vw":6.110714},{"c":6.04,"h":6.115,"l":6.04,"n":423,"o":6.095,"t":"2026-09-24T14:45:00Z","v":20652,"vw":6.085437},{"c":6.205,"h":6.24,"l":6,"n":1179,"o":6.03,"t":"2026-09-24T15:00:00Z","v":120635,"vw":6.150032},{"c":6.16,"h":6.21,"l":6.145,"n":404,"o":6.205,"t":"2026-09-24T15:15:00Z","v":33534,"vw":6.181869},{"c":6.255,"h":6.265,"l":6.16,"n":608,"o":6.16,"t":"2026-09-24T15:30:00Z","v":50512,"vw":6.236457},{"c":6.185,"h":6.275,"l":6.18,"n":495,"o":6.26,"t":"2026-09-24T15:45:00Z","v":32854,"vw":6.236305},{"c":6.145,"h":6.18,"l":6.135,"n":292,"o":6.18,"t":"2026-09-24T16:00:00Z","v":23018,"vw":6.154856},{"c":6.25,"h":6.28,"l":6.15,"n":622,"o":6.15,"t":"2026-09-24T16:15:00Z","v":35582,"vw":6.232337},{"c":6.3,"h":6.305,"l":6.24,"n":365,"o":6.25,"t":"2026-09-24T16:30:00Z","v":13854,"vw":6.262972},{"c":6.27,"h":6.29,"l":6.255,"n":397,"o":6.29,"t":"2026-09-24T16:45:00Z","v":18680,"vw":6.272429},{"c":6.33,"h":6.335,"l":6.26,"n":266,"o":6.26,"t":"2026-09-24T17:00:00Z","v":12994,"vw":6.307448},{"c":6.29,"h":6.32,"l":6.28,"n":293,"o":6.32,"t":"2026-09-24T17:15:00Z","v":14037,"vw":6.29417},{"c":6.2801,"h":6.3,"l":6.28,"n":319,"o":6.29,"t":"2026-09-24T17:30:00Z","v":15277,"vw":6.287991},{"c":6.285,"h":6.31,"l":6.27,"n":475,"o":6.28,"t":"2026-09-24T17:45:00Z","v":31760,"vw":6.293005},{"c":6.255,"h":6.28,"l":6.23,"n":747,"o":6.28,"t":"2026-09-24T18:00:00Z","v":37844,"vw":6.258511},{"c":6.255,"h":6.28,"l":6.245,"n":434,"o":6.255,"t":"2026-09-24T18:15:00Z","v":25070,"vw":6.259459},{"c":6.3,"h":6.32,"l":6.26,"n":575,"o":6.26,"t":"2026-09-24T18:30:00Z","v":33077,"vw":6.292375},{"c":6.315,"h":6.335,"l":6.3,"n":500,"o":6.3,"t":"2026-09-24T18:45:00Z","v":33862,"vw":6.32468},{"c":6.295,"h":6.32,"l":6.275,"n":504,"o":6.315,"t":"2026-09-24T19:00:00Z","v":38596,"vw":6.295231},{"c":6.3,"h":6.31,"l":6.285,"n":503,"o":6.295,"t":"2026-09-24T19:15:00Z","v":37717,"vw":6.292789},{"c":6.335,"h":6.34,"l":6.295,"n":1117,"o":6.31,"t":"2026-09-24T19:30:00Z","v":93225,"vw":6.323267},{"c":6.315,"h":6.36,"l":6.29,"n":3290,"o":6.335,"t":"2026-09-24T19:45:00Z","v":328798,"vw":6.31599},{"c":6.31,"h":6.31,"l":6.31,"n":22,"o":6.31,"t":"2026-09-24T20:00:00Z","v":213488,"vw":6.31},{"c":6.245,"h":6.3867,"l":6.225,"n":127,"o":6.33,"t":"2026-09-25T13:30:00Z","v":11207,"vw":6.312335},{"c":6.29,"h":6.29,"l":6.18,"n":276,"o":6.22,"t":"2026-09-25T13:45:00Z","v":19904,"vw":6.233256},{"c":6.27,"h":6.29,"l":6.24,"n":260,"o":6.24,"t":"2026-09-25T14:00:00Z","v":30696,"vw":6.27851},{"c":6.19,"h":6.255,"l":6.18,"n":290,"o":6.25,"t":"2026-09-25T14:15:00Z","v":12073,"vw":6.21899},{"c":6.185,"h":6.21,"l":6.18,"n":190,"o":6.195,"t":"2026-09-25T14:30:00Z","v":10485,"vw":6.200618},{"c":6.19,"h":6.19,"l":6.17,"n":205,"o":6.185,"t":"2026-09-25T14:45:00Z","v":9868,"vw":6.182143},{"c":6.18,"h":6.22,"l":6.165,"n":258,"o":6.19,"t":"2026-09-25T15:00:00Z","v":11720,"vw":6.195931},{"c":6.145,"h":6.18,"l":6.145,"n":72,"o":6.18,"t":"2026-09-25T15:15:00Z","v":3600,"vw":6.165625},{"c":6.16,"h":6.18,"l":6.15,"n":169,"o":6.16,"t":"2026-09-25T15:30:00Z","v":7381,"vw":6.167045},{"c":6.16,"h":6.16,"l":6.105,"n":371,"o":6.15,"t":"2026-09-25T15:45:00Z","v":21985,"vw":6.139673},{"c":6.165,"h":6.22,"l":6.14,"n":538,"o":6.14,"t":"2026-09-25T16:00:00Z","v":34937,"vw":6.190311},{"c":6.18,"h":6.18,"l":6.14,"n":290,"o":6.17,"t":"2026-09-25T16:15:00Z","v":12822,"vw":6.163918},{"c":6.18,"h":6.185,"l":6.155,"n":299,"o":6.175,"t":"2026-09-25T16:30:00Z","v":15577,"vw":6.171893},{"c":6.18,"h":6.18,"l":6.155,"n":263,"o":6.18,"t":"2026-09-25T16:45:00Z","v":27783,"vw":6.171619},{"c":6.16,"h":6.22,"l":6.155,"n":383,"o":6.18,"t":"2026-09-25T17:00:00Z","v":34393,"vw":6.177896},{"c":6.095,"h":6.16,"l":6.09,"n":250,"o":6.16,"t":"2026-09-25T17:15:00Z","v":14251,"vw":6.115377},{"c":6.09,"h":6.11,"l":6.08,"n":342,"o":6.095,"t":"2026-09-25T17:30:00Z","v":20216,"vw":6.096145},{"c":6.075,"h":6.1,"l":6.07,"n":243,"o":6.09,"t":"2026-09-25T17:45:00Z","v":9141,"vw":6.08697},{"c":6.13,"h":6.13,"l":6.06,"n":371,"o":6.075,"t":"2026-09-25T18:00:00Z","v":21621,"vw":6.089424},{"c":6.11,"h":6.145,"l":6.1,"n":337,"o":6.14,"t":"2026-09-25T18:15:00Z","v":18544,"vw":6.119014},{"c":6.125,"h":6.135,"l":6.105,"n":288,"o":6.11,"t":"2026-09-25T18:30:00Z","v":12783,"vw":6.123994},{"c":6.12,"h":6.145,"l":6.09,"n":496,"o":6.125,"t":"2026-09-25T18:45:00Z","v":40197,"vw":6.120454},{"c":6.12,"h":6.16,"l":6.115,"n":326,"o":6.12,"t":"2026-09-25T19:00:00Z","v":19226,"vw":6.133382},{"c":6.095,"h":6.13,"l":6.08,"n":339,"o":6.12,"t":"2026-09-25T19:15:00Z","v":16679,"vw":6.110589},{"c":6.105,"h":6.12,"l":6.09,"n":815,"o":6.095,"t":"2026-09-25T19:30:00Z","v":59070,"vw":6.100716},{"c":6.07,"h":6.13,"l":6.045,"n":2450,"o":6.105,"t":"2026-09-25T19:45:00Z","v":195482,"vw":6.08055},{"c":6.07,"h":6.07,"l":6.07,"n":19,"o":6.07,"t":"2026-09-25T20:00:00Z","v":189118,"vw":6.07},{"c":6.025,"h":6.12,"l":5.94,"n":62,"o":6.03,"t":"2026-09-28T13:30:00Z","v":10226,"vw":6.017649},{"c":5.93,"h":5.97,"l":5.85,"n":229,"o":5.94,"t":"2026-09-28T13:45:00Z","v":36465,"vw":5.915436},{"c":6.03,"h":6.09,"l":5.93,"n":222,"o":5.93,"t":"2026-09-28T14:00:00Z","v":26976,"vw":6.038358},{"c":6.07,"h":6.09,"l":5.995,"n":120,"o":6,"t":"2026-09-28T14:15:00Z","v":4460,"vw":6.052224},{"c":6.03,"h":6.05,"l":5.98,"n":105,"o":6.05,"t":"2026-09-28T14:30:00Z","v":89097,"vw":6.00093},{"c":6.05,"h":6.085,"l":6.025,"n":180,"o":6.03,"t":"2026-09-28T14:45:00Z","v":9993,"vw":6.046461},{"c":6.075,"h":6.075,"l":6.03,"n":183,"o":6.06,"t":"2026-09-28T15:00:00Z","v":11666,"vw":6.053288},{"c":6.05,"h":6.075,"l":6.05,"n":91,"o":6.06,"t":"2026-09-28T15:15:00Z","v":3804,"vw":6.06725},{"c":6.075,"h":6.105,"l":6.04,"n":299,"o":6.04,"t":"2026-09-28T15:30:00Z","v":33450,"vw":6.079012},{"c":6.135,"h":6.155,"l":6.08,"n":255,"o":6.09,"t":"2026-09-28T15:45:00Z","v":14586,"vw":6.117666},{"c":6.18,"h":6.19,"l":6.125,"n":361,"o":6.14,"t":"2026-09-28T16:00:00Z","v":55852,"vw":6.147729},{"c":6.195,"h":6.2,"l":6.17,"n":297,"o":6.17,"t":"2026-09-28T16:15:00Z","v":15046,"vw":6.186479},{"c":6.25,"h":6.29,"l":6.2,"n":370,"o":6.2,"t":"2026-09-28T16:30:00Z","v":44852,"vw":6.251839},{"c":6.25,"h":6.26,"l":6.24,"n":154,"o":6.26,"t":"2026-09-28T16:45:00Z","v":7461,"vw":6.250455},{"c":6.335,"h":6.35,"l":6.215,"n":246,"o":6.245,"t":"2026-09-28T17:00:00Z","v":14034,"vw":6.271502},{"c":6.315,"h":6.335,"l":6.27,"n":142,"o":6.335,"t":"2026-09-28T17:15:00Z","v":5779,"vw":6.298807},{"c":6.31,"h":6.33,"l":6.295,"n":214,"o":6.315,"t":"2026-09-28T17:30:00Z","v":17686,"vw":6.311006},{"c":6.285,"h":6.3,"l":6.2724,"n":251,"o":6.3,"t":"2026-09-28T17:45:00Z","v":19203,"vw":6.294155},{"c":6.34,"h":6.34,"l":6.27,"n":267,"o":6.3,"t":"2026-09-28T18:00:00Z","v":20127,"vw":6.306287},{"c":6.32,"h":6.335,"l":6.32,"n":278,"o":6.335,"t":"2026-09-28T18:15:00Z","v":13805,"vw":6.323703},{"c":6.34,"h":6.37,"l":6.315,"n":312,"o":6.315,"t":"2026-09-28T18:30:00Z","v":16470,"vw":6.339708},{"c":6.36,"h":6.36,"l":6.34,"n":226,"o":6.345,"t":"2026-09-28T18:45:00Z","v":8271,"vw":6.353181},{"c":6.36,"h":6.38,"l":6.34,"n":441,"o":6.355,"t":"2026-09-28T19:00:00Z","v":45245,"vw":6.365582},{"c":6.32,"h":6.36,"l":6.32,"n":363,"o":6.36,"t":"2026-09-28T19:15:00Z","v":19803,"vw":6.336544},{"c":6.365,"h":6.38,"l":6.32,"n":617,"o":6.32,"t":"2026-09-28T19:30:00Z","v":47119,"vw":6.355846},{"c":6.455,"h":6.48,"l":6.3307,"n":2457,"o":6.365,"t":"2026-09-28T19:45:00Z","v":230293,"vw":6.424566},{"c":6.43,"h":6.43,"l":6.43,"n":13,"o":6.43,"t":"2026-09-28T20:00:00Z","v":132164,"vw":6.43},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-09-28T20:45:00Z","v":1260,"vw":6.33},{"c":6.385,"h":6.55,"l":6.36,"n":115,"o":6.43,"t":"2026-09-29T13:30:00Z","v":15213,"vw":6.423268},{"c":6.385,"h":6.42,"l":6.375,"n":126,"o":6.385,"t":"2026-09-29T13:45:00Z","v":10009,"vw":6.385901},{"c":6.37,"h":6.445,"l":6.34,"n":141,"o":6.385,"t":"2026-09-29T14:00:00Z","v":17462,"vw":6.39008},{"c":6.395,"h":6.43,"l":6.3244,"n":417,"o":6.3244,"t":"2026-09-29T14:15:00Z","v":43486,"vw":6.395091},{"c":6.35,"h":6.425,"l":6.32,"n":312,"o":6.425,"t":"2026-09-29T14:30:00Z","v":34462,"vw":6.375949},{"c":6.33,"h":6.36,"l":6.32,"n":163,"o":6.32,"t":"2026-09-29T14:45:00Z","v":7079,"vw":6.341348},{"c":6.37,"h":6.41,"l":6.32,"n":664,"o":6.355,"t":"2026-09-29T15:00:00Z","v":53075,"vw":6.379018},{"c":6.35,"h":6.375,"l":6.35,"n":434,"o":6.37,"t":"2026-09-29T15:15:00Z","v":47506,"vw":6.363992},{"c":6.425,"h":6.43,"l":6.35,"n":422,"o":6.35,"t":"2026-09-29T15:30:00Z","v":23637,"vw":6.38948},{"c":6.46,"h":6.4699,"l":6.43,"n":224,"o":6.43,"t":"2026-09-29T15:45:00Z","v":12202,"vw":6.4445},{"c":6.47,"h":6.475,"l":6.45,"n":228,"o":6.455,"t":"2026-09-29T16:00:00Z","v":9333,"vw":6.461149},{"c":6.43,"h":6.51,"l":6.42,"n":340,"o":6.47,"t":"2026-09-29T16:15:00Z","v":15045,"vw":6.464338},{"c":6.43,"h":6.43,"l":6.4,"n":327,"o":6.42,"t":"2026-09-29T16:30:00Z","v":12602,"vw":6.410522},{"c":6.505,"h":6.51,"l":6.4,"n":524,"o":6.4,"t":"2026-09-29T16:45:00Z","v":37470,"vw":6.460978},{"c":6.485,"h":6.52,"l":6.485,"n":233,"o":6.505,"t":"2026-09-29T17:00:00Z","v":6730,"vw":6.497295},{"c":6.5,"h":6.5,"l":6.46,"n":339,"o":6.485,"t":"2026-09-29T17:15:00Z","v":12642,"vw":6.4853},{"c":6.53,"h":6.545,"l":6.5,"n":242,"o":6.5,"t":"2026-09-29T17:30:00Z","v":8998,"vw":6.523805},{"c":6.53,"h":6.54,"l":6.52,"n":223,"o":6.53,"t":"2026-09-29T17:45:00Z","v":8162,"vw":6.533126},{"c":6.59,"h":6.6,"l":6.53,"n":504,"o":6.53,"t":"2026-09-29T18:00:00Z","v":24465,"vw":6.561135},{"c":6.605,"h":6.61,"l":6.575,"n":405,"o":6.59,"t":"2026-09-29T18:15:00Z","v":33230,"vw":6.5925},{"c":6.62,"h":6.63,"l":6.57,"n":564,"o":6.58,"t":"2026-09-29T18:30:00Z","v":35631,"vw":6.589346},{"c":6.6,"h":6.63,"l":6.6,"n":348,"o":6.6101,"t":"2026-09-29T18:45:00Z","v":17098,"vw":6.615736},{"c":6.615,"h":6.635,"l":6.6,"n":382,"o":6.6,"t":"2026-09-29T19:00:00Z","v":18739,"vw":6.614768},{"c":6.619,"h":6.63,"l":6.595,"n":569,"o":6.615,"t":"2026-09-29T19:15:00Z","v":45735,"vw":6.610383},{"c":6.585,"h":6.61,"l":6.58,"n":839,"o":6.61,"t":"2026-09-29T19:30:00Z","v":75587,"vw":6.597555},{"c":6.56,"h":6.595,"l":6.5,"n":2625,"o":6.585,"t":"2026-09-29T19:45:00Z","v":201503,"vw":6.555361},{"c":6.55,"h":6.55,"l":6.54,"n":24,"o":6.54,"t":"2026-09-29T20:00:00Z","v":118982,"vw":6.54003},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-09-29T23:15:00Z","v":200,"vw":6.63},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-09-30T11:45:00Z","v":400,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-09-30T12:15:00Z","v":325,"vw":6.6},{"c":6.775,"h":6.83,"l":6.52,"n":527,"o":6.64,"t":"2026-09-30T13:30:00Z","v":92051,"vw":6.726679},{"c":7.205,"h":7.29,"l":6.775,"n":2146,"o":6.8,"t":"2026-09-30T13:45:00Z","v":386071,"vw":6.939541},{"c":7.3404,"h":7.42,"l":7.205,"n":511,"o":7.205,"t":"2026-09-30T14:00:00Z","v":59785,"vw":7.298569},{"c":7.1765,"h":7.36,"l":7.175,"n":1166,"o":7.3431,"t":"2026-09-30T14:15:00Z","v":159104,"vw":7.269562},{"c":7.14,"h":7.2,"l":7.07,"n":446,"o":7.19,"t":"2026-09-30T14:30:00Z","v":34428,"vw":7.140114},{"c":7.215,"h":7.22,"l":7.14,"n":301,"o":7.14,"t":"2026-09-30T14:45:00Z","v":14834,"vw":7.172262},{"c":7.11,"h":7.285,"l":7.095,"n":630,"o":7.215,"t":"2026-09-30T15:00:00Z","v":96840,"vw":7.253166},{"c":7.15,"h":7.17,"l":7.105,"n":287,"o":7.11,"t":"2026-09-30T15:15:00Z","v":13551,"vw":7.137723},{"c":7.07,"h":7.18,"l":7.065,"n":277,"o":7.145,"t":"2026-09-30T15:30:00Z","v":15058,"vw":7.144281},{"c":7.195,"h":7.21,"l":7.07,"n":552,"o":7.08,"t":"2026-09-30T15:45:00Z","v":40222,"vw":7.169749},{"c":7.14,"h":7.3,"l":7.14,"n":1478,"o":7.19,"t":"2026-09-30T16:00:00Z","v":166319,"vw":7.23748},{"c":7.215,"h":7.215,"l":7.135,"n":566,"o":7.155,"t":"2026-09-30T16:15:00Z","v":32179,"vw":7.177071},{"c":7.14,"h":7.26,"l":7.14,"n":797,"o":7.215,"t":"2026-09-30T16:30:00Z","v":54271,"vw":7.203529},{"c":7.09,"h":7.155,"l":7.07,"n":644,"o":7.145,"t":"2026-09-30T16:45:00Z","v":69269,"vw":7.123884},{"c":7.08,"h":7.09,"l":7.07,"n":233,"o":7.09,"t":"2026-09-30T17:00:00Z","v":13292,"vw":7.079521},{"c":7.02,"h":7.08,"l":7.02,"n":247,"o":7.08,"t":"2026-09-30T17:15:00Z","v":16638,"vw":7.048396},{"c":7.01,"h":7.07,"l":7.01,"n":543,"o":7.015,"t":"2026-09-30T17:30:00Z","v":32369,"vw":7.037174},{"c":7.02,"h":7.02,"l":6.99,"n":326,"o":7.01,"t":"2026-09-30T17:45:00Z","v":16157,"vw":7.007464},{"c":6.88,"h":7.02,"l":6.88,"n":537,"o":7.02,"t":"2026-09-30T18:00:00Z","v":146652,"vw":6.98233},{"c":6.875,"h":6.93,"l":6.84,"n":844,"o":6.88,"t":"2026-09-30T18:15:00Z","v":71766,"vw":6.87255},{"c":6.88,"h":6.9,"l":6.74,"n":736,"o":6.875,"t":"2026-09-30T18:30:00Z","v":85012,"vw":6.821545},{"c":6.9,"h":6.91,"l":6.855,"n":673,"o":6.88,"t":"2026-09-30T18:45:00Z","v":51123,"vw":6.88553},{"c":6.905,"h":6.94,"l":6.88,"n":967,"o":6.89,"t":"2026-09-30T19:00:00Z","v":80860,"vw":6.908952},{"c":6.84,"h":6.94,"l":6.835,"n":1110,"o":6.905,"t":"2026-09-30T19:15:00Z","v":111643,"vw":6.889157},{"c":6.85,"h":6.93,"l":6.805,"n":1964,"o":6.84,"t":"2026-09-30T19:30:00Z","v":331560,"vw":6.866037},{"c":6.81,"h":6.98,"l":6.8,"n":5083,"o":6.84,"t":"2026-09-30T19:45:00Z","v":889608,"vw":6.890482},{"c":6.82,"h":6.82,"l":6.82,"n":16,"o":6.82,"t":"2026-09-30T20:00:00Z","v":260793,"vw":6.82},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-09-30T20:15:00Z","v":200,"vw":6.89},{"c":6.79,"h":6.79,"l":6.79,"n":5,"o":6.79,"t":"2026-10-01T11:00:00Z","v":578,"vw":6.79},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-01T11:15:00Z","v":100,"vw":6.88},{"c":7,"h":7,"l":6.82,"n":5,"o":6.83,"t":"2026-10-01T13:15:00Z","v":354,"vw":6.875714},{"c":7.13,"h":7.15,"l":6.67,"n":411,"o":6.95,"t":"2026-10-01T13:30:00Z","v":49312,"vw":6.89452},{"c":7.095,"h":7.17,"l":7.03,"n":659,"o":7.06,"t":"2026-10-01T13:45:00Z","v":52658,"vw":7.096656},{"c":7.06,"h":7.12,"l":7.04,"n":301,"o":7.105,"t":"2026-10-01T14:00:00Z","v":16707,"vw":7.094783},{"c":6.85,"h":7.17,"l":6.85,"n":798,"o":7.08,"t":"2026-10-01T14:15:00Z","v":90285,"vw":7.09848},{"c":6.885,"h":6.91,"l":6.78,"n":601,"o":6.84,"t":"2026-10-01T14:30:00Z","v":42248,"vw":6.865876},{"c":7.06,"h":7.08,"l":6.89,"n":508,"o":6.89,"t":"2026-10-01T14:45:00Z","v":27424,"vw":6.988706},{"c":6.99,"h":7.11,"l":6.97,"n":714,"o":7.06,"t":"2026-10-01T15:00:00Z","v":61532,"vw":7.013998},{"c":7.1,"h":7.135,"l":6.99,"n":713,"o":6.99,"t":"2026-10-01T15:15:00Z","v":46448,"vw":7.071702},{"c":7.11,"h":7.11,"l":7.03,"n":427,"o":7.09,"t":"2026-10-01T15:30:00Z","v":16399,"vw":7.0763},{"c":7.17,"h":7.18,"l":7.08,"n":524,"o":7.11,"t":"2026-10-01T15:45:00Z","v":41111,"vw":7.140015},{"c":7.19,"h":7.2,"l":7.17,"n":319,"o":7.185,"t":"2026-10-01T16:00:00Z","v":20273,"vw":7.17792},{"c":7.26,"h":7.27,"l":7.18,"n":884,"o":7.18,"t":"2026-10-01T16:15:00Z","v":83114,"vw":7.218186},{"c":7.21,"h":7.285,"l":7.21,"n":552,"o":7.26,"t":"2026-10-01T16:30:00Z","v":194503,"vw":7.249691},{"c":7.125,"h":7.23,"l":7.11,"n":308,"o":7.2,"t":"2026-10-01T16:45:00Z","v":18485,"vw":7.173735},{"c":7.18,"h":7.2,"l":7.1,"n":348,"o":7.1,"t":"2026-10-01T17:00:00Z","v":20634,"vw":7.142331},{"c":7.26,"h":7.26,"l":7.17,"n":322,"o":7.17,"t":"2026-10-01T17:15:00Z","v":18489,"vw":7.20424},{"c":7.23,"h":7.28,"l":7.22,"n":450,"o":7.26,"t":"2026-10-01T17:30:00Z","v":30580,"vw":7.262288},{"c":7.115,"h":7.23,"l":7.08,"n":732,"o":7.22,"t":"2026-10-01T17:45:00Z","v":231315,"vw":7.203315},{"c":7.22,"h":7.22,"l":7.1,"n":489,"o":7.115,"t":"2026-10-01T18:00:00Z","v":21944,"vw":7.160857},{"c":7.205,"h":7.25,"l":7.2,"n":514,"o":7.22,"t":"2026-10-01T18:15:00Z","v":45733,"vw":7.228592},{"c":7.09,"h":7.205,"l":7.08,"n":499,"o":7.205,"t":"2026-10-01T18:30:00Z","v":47197,"vw":7.152557},{"c":7.04,"h":7.1,"l":7.01,"n":613,"o":7.09,"t":"2026-10-01T18:45:00Z","v":39980,"vw":7.048379},{"c":7.05,"h":7.06,"l":6.985,"n":667,"o":7.03,"t":"2026-10-01T19:00:00Z","v":53762,"vw":7.03486},{"c":6.98,"h":7.06,"l":6.98,"n":647,"o":7.06,"t":"2026-10-01T19:15:00Z","v":50080,"vw":7.025066},{"c":6.92,"h":6.98,"l":6.91,"n":990,"o":6.98,"t":"2026-10-01T19:30:00Z","v":76321,"vw":6.944011},{"c":6.845,"h":6.93,"l":6.77,"n":4012,"o":6.92,"t":"2026-10-01T19:45:00Z","v":425796,"vw":6.8522},{"c":6.84,"h":6.84,"l":6.84,"n":22,"o":6.84,"t":"2026-10-01T20:00:00Z","v":184572,"vw":6.84},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-01T22:00:00Z","v":1600,"vw":6.9},{"c":6.97,"h":7.09,"l":6.94,"n":869,"o":7.02,"t":"2026-10-02T13:30:00Z","v":152510,"vw":7.02377},{"c":6.955,"h":7.07,"l":6.89,"n":659,"o":6.97,"t":"2026-10-02T13:45:00Z","v":69350,"vw":6.989562},{"c":6.895,"h":6.97,"l":6.88,"n":672,"o":6.94,"t":"2026-10-02T14:00:00Z","v":117903,"vw":6.904019},{"c":6.68,"h":6.885,"l":6.66,"n":847,"o":6.87,"t":"2026-10-02T14:15:00Z","v":77842,"vw":6.711123},{"c":6.61,"h":6.7,"l":6.58,"n":1576,"o":6.675,"t":"2026-10-02T14:30:00Z","v":124200,"vw":6.646216},{"c":6.62,"h":6.625,"l":6.58,"n":877,"o":6.6,"t":"2026-10-02T14:45:00Z","v":58270,"vw":6.599506},{"c":6.6,"h":6.72,"l":6.58,"n":1123,"o":6.62,"t":"2026-10-02T15:00:00Z","v":86676,"vw":6.621323},{"c":6.59,"h":6.62,"l":6.56,"n":434,"o":6.6,"t":"2026-10-02T15:15:00Z","v":20627,"vw":6.586519},{"c":6.68,"h":6.68,"l":6.57,"n":517,"o":6.585,"t":"2026-10-02T15:30:00Z","v":32194,"vw":6.637239},{"c":6.705,"h":6.74,"l":6.67,"n":644,"o":6.67,"t":"2026-10-02T15:45:00Z","v":33661,"vw":6.715704},{"c":6.69,"h":6.76,"l":6.68,"n":606,"o":6.7,"t":"2026-10-02T16:00:00Z","v":58606,"vw":6.710892},{"c":6.73,"h":6.73,"l":6.68,"n":507,"o":6.69,"t":"2026-10-02T16:15:00Z","v":22455,"vw":6.696713},{"c":6.675,"h":6.785,"l":6.675,"n":609,"o":6.75,"t":"2026-10-02T16:30:00Z","v":38216,"vw":6.75871},{"c":6.64,"h":6.675,"l":6.63,"n":346,"o":6.675,"t":"2026-10-02T16:45:00Z","v":14112,"vw":6.647533},{"c":6.655,"h":6.66,"l":6.63,"n":403,"o":6.64,"t":"2026-10-02T17:00:00Z","v":14736,"vw":6.64937},{"c":6.635,"h":6.735,"l":6.6294,"n":951,"o":6.655,"t":"2026-10-02T17:15:00Z","v":79805,"vw":6.682814},{"c":6.655,"h":6.66,"l":6.635,"n":383,"o":6.635,"t":"2026-10-02T17:30:00Z","v":19473,"vw":6.645551},{"c":6.66,"h":6.74,"l":6.62,"n":734,"o":6.65,"t":"2026-10-02T17:45:00Z","v":70027,"vw":6.685963},{"c":6.64,"h":6.66,"l":6.6,"n":443,"o":6.655,"t":"2026-10-02T18:00:00Z","v":27478,"vw":6.626597},{"c":6.635,"h":6.68,"l":6.63,"n":500,"o":6.64,"t":"2026-10-02T18:15:00Z","v":29946,"vw":6.654987},{"c":6.595,"h":6.65,"l":6.5775,"n":566,"o":6.635,"t":"2026-10-02T18:30:00Z","v":41489,"vw":6.610337},{"c":6.6,"h":6.61,"l":6.59,"n":340,"o":6.6,"t":"2026-10-02T18:45:00Z","v":22956,"vw":6.602295},{"c":6.57,"h":6.62,"l":6.57,"n":638,"o":6.6,"t":"2026-10-02T19:00:00Z","v":38446,"vw":6.600246},{"c":6.645,"h":6.645,"l":6.54,"n":712,"o":6.57,"t":"2026-10-02T19:15:00Z","v":61907,"vw":6.59522},{"c":6.715,"h":6.72,"l":6.635,"n":1133,"o":6.645,"t":"2026-10-02T19:30:00Z","v":62828,"vw":6.689379},{"c":6.74,"h":6.77,"l":6.7,"n":2840,"o":6.715,"t":"2026-10-02T19:45:00Z","v":242183,"vw":6.736202},{"c":6.73,"h":6.73,"l":6.73,"n":14,"o":6.73,"t":"2026-10-02T20:00:00Z","v":215220,"vw":6.73},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-05T08:00:00Z","v":100,"vw":6.76},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-05T11:15:00Z","v":100,"vw":6.75},{"c":6.68,"h":6.73,"l":6.68,"n":5,"o":6.73,"t":"2026-10-05T13:15:00Z","v":1102,"vw":6.692727},{"c":6.81,"h":6.85,"l":6.7,"n":482,"o":6.73,"t":"2026-10-05T13:30:00Z","v":53557,"vw":6.768752},{"c":6.82,"h":6.82,"l":6.715,"n":350,"o":6.82,"t":"2026-10-05T13:45:00Z","v":25835,"vw":6.750455},{"c":6.71,"h":6.825,"l":6.71,"n":366,"o":6.82,"t":"2026-10-05T14:00:00Z","v":26836,"vw":6.779543},{"c":6.54,"h":6.74,"l":6.52,"n":538,"o":6.74,"t":"2026-10-05T14:15:00Z","v":43929,"vw":6.664347},{"c":6.47,"h":6.54,"l":6.47,"n":470,"o":6.54,"t":"2026-10-05T14:30:00Z","v":20274,"vw":6.502781},{"c":6.515,"h":6.545,"l":6.46,"n":351,"o":6.5073,"t":"2026-10-05T14:45:00Z","v":12646,"vw":6.510366},{"c":6.5,"h":6.515,"l":6.46,"n":422,"o":6.515,"t":"2026-10-05T15:00:00Z","v":21694,"vw":6.489461},{"c":6.545,"h":6.55,"l":6.5,"n":420,"o":6.5,"t":"2026-10-05T15:15:00Z","v":13382,"vw":6.527399},{"c":6.55,"h":6.565,"l":6.54,"n":453,"o":6.55,"t":"2026-10-05T15:30:00Z","v":22461,"vw":6.547977},{"c":6.45,"h":6.55,"l":6.45,"n":307,"o":6.54,"t":"2026-10-05T15:45:00Z","v":16787,"vw":6.520107},{"c":6.4,"h":6.455,"l":6.4,"n":465,"o":6.455,"t":"2026-10-05T16:00:00Z","v":23874,"vw":6.420978},{"c":6.46,"h":6.46,"l":6.39,"n":270,"o":6.4,"t":"2026-10-05T16:15:00Z","v":16350,"vw":6.415882},{"c":6.525,"h":6.53,"l":6.46,"n":326,"o":6.4607,"t":"2026-10-05T16:30:00Z","v":15082,"vw":6.492324},{"c":6.525,"h":6.54,"l":6.51,"n":143,"o":6.53,"t":"2026-10-05T16:45:00Z","v":4706,"vw":6.525184},{"c":6.495,"h":6.54,"l":6.49,"n":358,"o":6.525,"t":"2026-10-05T17:00:00Z","v":13903,"vw":6.523863},{"c":6.505,"h":6.51,"l":6.485,"n":249,"o":6.49,"t":"2026-10-05T17:15:00Z","v":10583,"vw":6.496083},{"c":6.485,"h":6.52,"l":6.465,"n":356,"o":6.505,"t":"2026-10-05T17:30:00Z","v":15507,"vw":6.492653},{"c":6.43,"h":6.5,"l":6.42,"n":477,"o":6.48,"t":"2026-10-05T17:45:00Z","v":22221,"vw":6.467529},{"c":6.42,"h":6.45,"l":6.4001,"n":275,"o":6.4201,"t":"2026-10-05T18:00:00Z","v":12819,"vw":6.42282},{"c":6.4,"h":6.44,"l":6.39,"n":391,"o":6.42,"t":"2026-10-05T18:15:00Z","v":22157,"vw":6.403306},{"c":6.4,"h":6.42,"l":6.33,"n":707,"o":6.3901,"t":"2026-10-05T18:30:00Z","v":49329,"vw":6.377953},{"c":6.355,"h":6.4,"l":6.35,"n":524,"o":6.4,"t":"2026-10-05T18:45:00Z","v":41375,"vw":6.366249},{"c":6.37,"h":6.38,"l":6.33,"n":879,"o":6.355,"t":"2026-10-05T19:00:00Z","v":65395,"vw":6.354558},{"c":6.315,"h":6.36,"l":6.305,"n":535,"o":6.36,"t":"2026-10-05T19:15:00Z","v":28698,"vw":6.330507},{"c":6.43,"h":6.45,"l":6.295,"n":1077,"o":6.315,"t":"2026-10-05T19:30:00Z","v":97529,"vw":6.367661},{"c":6.53,"h":6.54,"l":6.41,"n":3523,"o":6.43,"t":"2026-10-05T19:45:00Z","v":303314,"vw":6.496803},{"c":6.5,"h":6.53,"l":6.5,"n":16,"o":6.53,"t":"2026-10-05T20:00:00Z","v":220972,"vw":6.500015},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-06T11:00:00Z","v":401,"vw":6.41},{"c":6.594,"h":6.65,"l":6.46,"n":98,"o":6.55,"t":"2026-10-06T13:30:00Z","v":61233,"vw":6.589797},{"c":6.34,"h":6.594,"l":6.31,"n":204,"o":6.594,"t":"2026-10-06T13:45:00Z","v":103695,"vw":6.35506},{"c":6.19,"h":6.41,"l":6.15,"n":632,"o":6.36,"t":"2026-10-06T14:00:00Z","v":67917,"vw":6.31547},{"c":6.03,"h":6.19,"l":5.9,"n":644,"o":6.19,"t":"2026-10-06T14:15:00Z","v":52395,"vw":6.011369},{"c":6.0181,"h":6.055,"l":5.99,"n":481,"o":6.01,"t":"2026-10-06T14:30:00Z","v":30568,"vw":6.015987},{"c":6.0381,"h":6.0381,"l":5.98,"n":565,"o":5.99,"t":"2026-10-06T14:45:00Z","v":64921,"vw":6.005123},{"c":6.06,"h":6.065,"l":6.02,"n":501,"o":6.025,"t":"2026-10-06T15:00:00Z","v":21258,"vw":6.048372},{"c":6.15,"h":6.165,"l":6.07,"n":949,"o":6.07,"t":"2026-10-06T15:15:00Z","v":91638,"vw":6.100038},{"c":6.09,"h":6.14,"l":6.055,"n":317,"o":6.14,"t":"2026-10-06T15:30:00Z","v":16589,"vw":6.091861},{"c":6.02,"h":6.0953,"l":6,"n":271,"o":6.09,"t":"2026-10-06T15:45:00Z","v":10031,"vw":6.043962},{"c":6.05,"h":6.05,"l":6.02,"n":431,"o":6.025,"t":"2026-10-06T16:00:00Z","v":15602,"vw":6.033178},{"c":6.1,"h":6.105,"l":6.05,"n":617,"o":6.05,"t":"2026-10-06T16:15:00Z","v":41565,"vw":6.059379},{"c":6.015,"h":6.1,"l":6.015,"n":280,"o":6.1,"t":"2026-10-06T16:30:00Z","v":16320,"vw":6.056759},{"c":6.02,"h":6.03,"l":6.01,"n":212,"o":6.01,"t":"2026-10-06T16:45:00Z","v":9741,"vw":6.015978},{"c":5.94,"h":6.025,"l":5.94,"n":453,"o":6.01,"t":"2026-10-06T17:00:00Z","v":27359,"vw":5.976563},{"c":5.92,"h":5.96,"l":5.905,"n":282,"o":5.94,"t":"2026-10-06T17:15:00Z","v":13506,"vw":5.935358},{"c":5.98,"h":5.99,"l":5.91,"n":505,"o":5.91,"t":"2026-10-06T17:30:00Z","v":27877,"vw":5.950716},{"c":5.96,"h":5.99,"l":5.95,"n":283,"o":5.98,"t":"2026-10-06T17:45:00Z","v":13409,"vw":5.968479},{"c":5.98,"h":5.985,"l":5.96,"n":385,"o":5.96,"t":"2026-10-06T18:00:00Z","v":12807,"vw":5.970692},{"c":6,"h":6.01,"l":5.975,"n":333,"o":5.975,"t":"2026-10-06T18:15:00Z","v":12859,"vw":5.994881},{"c":5.955,"h":6.06,"l":5.955,"n":589,"o":6.02,"t":"2026-10-06T18:30:00Z","v":45315,"vw":6.015434},{"c":6.025,"h":6.025,"l":5.96,"n":481,"o":5.965,"t":"2026-10-06T18:45:00Z","v":32143,"vw":5.984636},{"c":6.035,"h":6.07,"l":6.015,"n":621,"o":6.02,"t":"2026-10-06T19:00:00Z","v":34648,"vw":6.040306},{"c":5.965,"h":6.05,"l":5.91,"n":1117,"o":6.03,"t":"2026-10-06T19:15:00Z","v":353943,"vw":5.992459},{"c":5.92,"h":6.005,"l":5.9,"n":1079,"o":5.97,"t":"2026-10-06T19:30:00Z","v":71952,"vw":5.929193},{"c":5.855,"h":5.925,"l":5.85,"n":2326,"o":5.925,"t":"2026-10-06T19:45:00Z","v":180301,"vw":5.88299},{"c":5.88,"h":5.88,"l":5.86,"n":11,"o":5.86,"t":"2026-10-06T20:00:00Z","v":146885,"vw":5.860027},{"c":5.805,"h":5.82,"l":5.63,"n":257,"o":5.76,"t":"2026-10-07T13:30:00Z","v":35382,"vw":5.741652},{"c":5.775,"h":5.81,"l":5.77,"n":87,"o":5.805,"t":"2026-10-07T13:45:00Z","v":3865,"vw":5.789115},{"c":5.77,"h":5.795,"l":5.7016,"n":269,"o":5.77,"t":"2026-10-07T14:00:00Z","v":17326,"vw":5.74653},{"c":5.74,"h":5.7684,"l":5.725,"n":203,"o":5.73,"t":"2026-10-07T14:15:00Z","v":11064,"vw":5.747784},{"c":5.78,"h":5.82,"l":5.74,"n":294,"o":5.74,"t":"2026-10-07T14:30:00Z","v":22561,"vw":5.773431},{"c":5.77,"h":5.78,"l":5.745,"n":380,"o":5.77,"t":"2026-10-07T14:45:00Z","v":50835,"vw":5.759931},{"c":5.74,"h":5.78,"l":5.695,"n":322,"o":5.77,"t":"2026-10-07T15:00:00Z","v":23007,"vw":5.731501},{"c":5.765,"h":5.78,"l":5.74,"n":302,"o":5.74,"t":"2026-10-07T15:15:00Z","v":37104,"vw":5.760805},{"c":5.72,"h":5.765,"l":5.71,"n":254,"o":5.765,"t":"2026-10-07T15:30:00Z","v":23086,"vw":5.742638},{"c":5.8,"h":5.8,"l":5.715,"n":505,"o":5.72,"t":"2026-10-07T15:45:00Z","v":40439,"vw":5.752652},{"c":5.82,"h":5.82,"l":5.795,"n":420,"o":5.8,"t":"2026-10-07T16:00:00Z","v":43100,"vw":5.810821},{"c":5.7931,"h":5.825,"l":5.77,"n":301,"o":5.825,"t":"2026-10-07T16:15:00Z","v":18194,"vw":5.788544},{"c":5.74,"h":5.795,"l":5.734,"n":267,"o":5.795,"t":"2026-10-07T16:30:00Z","v":17476,"vw":5.75835},{"c":5.7,"h":5.7399,"l":5.69,"n":297,"o":5.73,"t":"2026-10-07T16:45:00Z","v":12961,"vw":5.711792},{"c":5.74,"h":5.745,"l":5.68,"n":450,"o":5.71,"t":"2026-10-07T17:00:00Z","v":55140,"vw":5.711263},{"c":5.659,"h":5.74,"l":5.639,"n":425,"o":5.739,"t":"2026-10-07T17:15:00Z","v":77247,"vw":5.670158},{"c":5.635,"h":5.665,"l":5.635,"n":290,"o":5.66,"t":"2026-10-07T17:30:00Z","v":16904,"vw":5.650209},{"c":5.605,"h":5.655,"l":5.6,"n":648,"o":5.63,"t":"2026-10-07T17:45:00Z","v":60798,"vw":5.625264},{"c":5.59,"h":5.6,"l":5.552,"n":583,"o":5.6,"t":"2026-10-07T18:00:00Z","v":44742,"vw":5.575681},{"c":5.595,"h":5.6,"l":5.575,"n":361,"o":5.59,"t":"2026-10-07T18:15:00Z","v":16466,"vw":5.582824},{"c":5.615,"h":5.625,"l":5.595,"n":576,"o":5.595,"t":"2026-10-07T18:30:00Z","v":39898,"vw":5.614723},{"c":5.645,"h":5.645,"l":5.61,"n":451,"o":5.62,"t":"2026-10-07T18:45:00Z","v":36755,"vw":5.627054},{"c":5.65,"h":5.67,"l":5.624,"n":709,"o":5.645,"t":"2026-10-07T19:00:00Z","v":42243,"vw":5.64318},{"c":5.645,"h":5.66,"l":5.64,"n":680,"o":5.65,"t":"2026-10-07T19:15:00Z","v":43225,"vw":5.647135},{"c":5.625,"h":5.65,"l":5.615,"n":674,"o":5.65,"t":"2026-10-07T19:30:00Z","v":56580,"vw":5.627512},{"c":5.655,"h":5.66,"l":5.61,"n":1878,"o":5.63,"t":"2026-10-07T19:45:00Z","v":153049,"vw":5.641929},{"c":5.655,"h":5.655,"l":5.655,"n":10,"o":5.655,"t":"2026-10-07T20:00:00Z","v":95860,"vw":5.655},{"c":5.655,"h":5.655,"l":5.655,"n":2,"o":5.655,"t":"2026-10-07T20:30:00Z","v":1268,"vw":5.655},{"c":5.495,"h":5.56,"l":5.45,"n":128,"o":5.56,"t":"2026-10-08T13:30:00Z","v":21790,"vw":5.520885},{"c":5.44,"h":5.53,"l":5.44,"n":203,"o":5.4679,"t":"2026-10-08T13:45:00Z","v":63978,"vw":5.499902},{"c":5.46,"h":5.47,"l":5.42,"n":224,"o":5.44,"t":"2026-10-08T14:00:00Z","v":20480,"vw":5.439186},{"c":5.4603,"h":5.48,"l":5.42,"n":274,"o":5.45,"t":"2026-10-08T14:15:00Z","v":26317,"vw":5.437678},{"c":5.56,"h":5.58,"l":5.44,"n":431,"o":5.46,"t":"2026-10-08T14:30:00Z","v":50772,"vw":5.500805},{"c":5.55,"h":5.565,"l":5.54,"n":374,"o":5.55,"t":"2026-10-08T14:45:00Z","v":22968,"vw":5.552024},{"c":5.62,"h":5.62,"l":5.55,"n":195,"o":5.55,"t":"2026-10-08T15:00:00Z","v":22363,"vw":5.578706},{"c":5.57,"h":5.64,"l":5.57,"n":284,"o":5.62,"t":"2026-10-08T15:15:00Z","v":16146,"vw":5.61},{"c":5.53,"h":5.57,"l":5.52,"n":179,"o":5.56,"t":"2026-10-08T15:30:00Z","v":16408,"vw":5.545921},{"c":5.48,"h":5.55,"l":5.48,"n":211,"o":5.54,"t":"2026-10-08T15:45:00Z","v":268170,"vw":5.549083},{"c":5.47,"h":5.49,"l":5.46,"n":121,"o":5.48,"t":"2026-10-08T16:00:00Z","v":13973,"vw":5.464852},{"c":5.52,"h":5.54,"l":5.475,"n":591,"o":5.48,"t":"2026-10-08T16:15:00Z","v":77890,"vw":5.516432},{"c":5.58,"h":5.58,"l":5.5,"n":249,"o":5.51,"t":"2026-10-08T16:30:00Z","v":21716,"vw":5.535727},{"c":5.75,"h":5.76,"l":5.59,"n":586,"o":5.59,"t":"2026-10-08T16:45:00Z","v":84098,"vw":5.66641},{"c":5.755,"h":5.81,"l":5.72,"n":556,"o":5.74,"t":"2026-10-08T17:00:00Z","v":59970,"vw":5.778618},{"c":5.775,"h":5.81,"l":5.75,"n":404,"o":5.77,"t":"2026-10-08T17:15:00Z","v":24374,"vw":5.780868},{"c":5.78,"h":5.835,"l":5.77,"n":426,"o":5.775,"t":"2026-10-08T17:30:00Z","v":33595,"vw":5.811259},{"c":5.77,"h":5.785,"l":5.74,"n":343,"o":5.775,"t":"2026-10-08T17:45:00Z","v":20227,"vw":5.765512},{"c":5.84,"h":5.84,"l":5.76,"n":328,"o":5.77,"t":"2026-10-08T18:00:00Z","v":73636,"vw":5.798274},{"c":5.88,"h":5.88,"l":5.84,"n":580,"o":5.85,"t":"2026-10-08T18:15:00Z","v":55804,"vw":5.848728},{"c":5.865,"h":5.885,"l":5.85,"n":407,"o":5.875,"t":"2026-10-08T18:30:00Z","v":34268,"vw":5.871629},{"c":5.8,"h":5.865,"l":5.78,"n":349,"o":5.865,"t":"2026-10-08T18:45:00Z","v":43702,"vw":5.824781},{"c":5.8,"h":5.82,"l":5.785,"n":224,"o":5.8,"t":"2026-10-08T19:00:00Z","v":18620,"vw":5.802091},{"c":5.755,"h":5.81,"l":5.755,"n":502,"o":5.805,"t":"2026-10-08T19:15:00Z","v":38735,"vw":5.777774},{"c":5.6975,"h":5.755,"l":5.64,"n":1410,"o":5.755,"t":"2026-10-08T19:30:00Z","v":127919,"vw":5.695826},{"c":5.66,"h":5.71,"l":5.58,"n":3749,"o":5.695,"t":"2026-10-08T19:45:00Z","v":447667,"vw":5.6615},{"c":5.66,"h":5.66,"l":5.66,"n":17,"o":5.66,"t":"2026-10-08T20:00:00Z","v":770241,"vw":5.66},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-08T20:15:00Z","v":500,"vw":5.55},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-10-08T20:30:00Z","v":3325,"vw":5.66},{"c":5.9997,"h":5.9997,"l":5.65,"n":8,"o":5.65,"t":"2026-10-09T12:15:00Z","v":1599,"vw":5.842417},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-09T12:45:00Z","v":100,"vw":5.7},{"c":5.59,"h":5.59,"l":5.59,"n":2,"o":5.59,"t":"2026-10-09T13:00:00Z","v":500,"vw":5.59},{"c":5.59,"h":5.66,"l":5.54,"n":278,"o":5.66,"t":"2026-10-09T13:30:00Z","v":22777,"vw":5.615595},{"c":5.705,"h":5.705,"l":5.59,"n":280,"o":5.59,"t":"2026-10-09T13:45:00Z","v":30128,"vw":5.671889},{"c":5.7,"h":5.75,"l":5.68,"n":176,"o":5.68,"t":"2026-10-09T14:00:00Z","v":13613,"vw":5.713787},{"c":5.715,"h":5.7293,"l":5.67,"n":178,"o":5.71,"t":"2026-10-09T14:15:00Z","v":13594,"vw":5.70275},{"c":5.63,"h":5.71,"l":5.63,"n":170,"o":5.7,"t":"2026-10-09T14:30:00Z","v":9266,"vw":5.675952},{"c":5.67,"h":5.675,"l":5.58,"n":193,"o":5.64,"t":"2026-10-09T14:45:00Z","v":10859,"vw":5.609269},{"c":5.611,"h":5.67,"l":5.61,"n":187,"o":5.67,"t":"2026-10-09T15:00:00Z","v":10210,"vw":5.645881},{"c":5.63,"h":5.64,"l":5.61,"n":331,"o":5.61,"t":"2026-10-09T15:15:00Z","v":21406,"vw":5.630878},{"c":5.63,"h":5.655,"l":5.61,"n":159,"o":5.64,"t":"2026-10-09T15:30:00Z","v":29127,"vw":5.621312},{"c":5.675,"h":5.685,"l":5.635,"n":128,"o":5.64,"t":"2026-10-09T15:45:00Z","v":7800,"vw":5.65593},{"c":5.64,"h":5.67,"l":5.64,"n":97,"o":5.67,"t":"2026-10-09T16:00:00Z","v":5969,"vw":5.649281},{"c":5.65,"h":5.66,"l":5.64,"n":220,"o":5.65,"t":"2026-10-09T16:15:00Z","v":13392,"vw":5.652986},{"c":5.74,"h":5.76,"l":5.655,"n":362,"o":5.655,"t":"2026-10-09T16:30:00Z","v":51551,"vw":5.702812},{"c":5.86,"h":5.86,"l":5.75,"n":250,"o":5.75,"t":"2026-10-09T16:45:00Z","v":17884,"vw":5.786023},{"c":5.835,"h":5.88,"l":5.835,"n":280,"o":5.86,"t":"2026-10-09T17:00:00Z","v":20308,"vw":5.859316},{"c":5.92,"h":5.92,"l":5.8312,"n":310,"o":5.8312,"t":"2026-10-09T17:15:00Z","v":24317,"vw":5.882842},{"c":5.91,"h":5.935,"l":5.905,"n":221,"o":5.92,"t":"2026-10-09T17:30:00Z","v":10849,"vw":5.923849},{"c":5.87,"h":5.91,"l":5.87,"n":154,"o":5.91,"t":"2026-10-09T17:45:00Z","v":7301,"vw":5.886469},{"c":5.86,"h":5.87,"l":5.83,"n":251,"o":5.87,"t":"2026-10-09T18:00:00Z","v":16734,"vw":5.845912},{"c":5.98,"h":6.02,"l":5.86,"n":837,"o":5.86,"t":"2026-10-09T18:15:00Z","v":89736,"vw":5.942286},{"c":5.96,"h":5.98,"l":5.955,"n":146,"o":5.98,"t":"2026-10-09T18:30:00Z","v":8440,"vw":5.965567},{"c":5.96,"h":6,"l":5.945,"n":557,"o":5.97,"t":"2026-10-09T18:45:00Z","v":53107,"vw":5.959657},{"c":5.915,"h":5.96,"l":5.905,"n":233,"o":5.96,"t":"2026-10-09T19:00:00Z","v":17900,"vw":5.919852},{"c":5.955,"h":5.99,"l":5.915,"n":668,"o":5.915,"t":"2026-10-09T19:15:00Z","v":79242,"vw":5.949194},{"c":5.92,"h":5.98,"l":5.905,"n":1213,"o":5.945,"t":"2026-10-09T19:30:00Z","v":132998,"vw":5.940397},{"c":5.96,"h":5.99,"l":5.9,"n":1733,"o":5.92,"t":"2026-10-09T19:45:00Z","v":177396,"vw":5.954091},{"c":5.97,"h":5.97,"l":5.97,"n":21,"o":5.97,"t":"2026-10-09T20:00:00Z","v":136696,"vw":5.97},{"c":5.9,"h":5.9,"l":5.9,"n":53,"o":5.9,"t":"2026-10-12T08:30:00Z","v":731,"vw":5.9},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-12T09:30:00Z","v":102,"vw":6.08},{"c":6.07,"h":6.07,"l":6.05,"n":11,"o":6.05,"t":"2026-10-12T11:15:00Z","v":4957,"vw":6.069394},{"c":6.21,"h":6.21,"l":6.09,"n":4,"o":6.2,"t":"2026-10-12T11:30:00Z","v":499,"vw":6.175},{"c":6.1,"h":6.2,"l":6.1,"n":4,"o":6.2,"t":"2026-10-12T12:30:00Z","v":579,"vw":6.159761},{"c":5.97,"h":6.21,"l":5.95,"n":165,"o":6.09,"t":"2026-10-12T13:30:00Z","v":48034,"vw":6.06874},{"c":5.969,"h":6,"l":5.934,"n":321,"o":5.975,"t":"2026-10-12T13:45:00Z","v":36380,"vw":5.95952},{"c":5.915,"h":5.965,"l":5.9,"n":198,"o":5.965,"t":"2026-10-12T14:00:00Z","v":16020,"vw":5.942742},{"c":5.89,"h":5.9199,"l":5.86,"n":109,"o":5.915,"t":"2026-10-12T14:15:00Z","v":8837,"vw":5.897356},{"c":5.895,"h":5.93,"l":5.85,"n":118,"o":5.86,"t":"2026-10-12T14:30:00Z","v":11597,"vw":5.902125},{"c":5.93,"h":5.94,"l":5.885,"n":131,"o":5.885,"t":"2026-10-12T14:45:00Z","v":7509,"vw":5.900761},{"c":5.9362,"h":5.95,"l":5.88,"n":174,"o":5.925,"t":"2026-10-12T15:00:00Z","v":12600,"vw":5.929644},{"c":5.95,"h":5.99,"l":5.92,"n":208,"o":5.935,"t":"2026-10-12T15:15:00Z","v":17847,"vw":5.957492},{"c":5.98,"h":5.985,"l":5.92,"n":260,"o":5.95,"t":"2026-10-12T15:30:00Z","v":57968,"vw":5.953658},{"c":5.96,"h":5.9828,"l":5.96,"n":92,"o":5.97,"t":"2026-10-12T15:45:00Z","v":5171,"vw":5.969458},{"c":5.93,"h":5.96,"l":5.93,"n":277,"o":5.95,"t":"2026-10-12T16:00:00Z","v":22986,"vw":5.935993},{"c":5.95,"h":5.955,"l":5.91,"n":234,"o":5.93,"t":"2026-10-12T16:15:00Z","v":22904,"vw":5.931767},{"c":5.96,"h":5.96,"l":5.93,"n":172,"o":5.94,"t":"2026-10-12T16:30:00Z","v":8578,"vw":5.950489},{"c":5.95,"h":5.96,"l":5.935,"n":293,"o":5.96,"t":"2026-10-12T16:45:00Z","v":21435,"vw":5.946571},{"c":5.965,"h":5.965,"l":5.94,"n":210,"o":5.95,"t":"2026-10-12T17:00:00Z","v":33348,"vw":5.950363},{"c":5.97,"h":5.97,"l":5.95,"n":283,"o":5.965,"t":"2026-10-12T17:15:00Z","v":17569,"vw":5.957421},{"c":5.95,"h":5.9752,"l":5.94,"n":150,"o":5.97,"t":"2026-10-12T17:30:00Z","v":9075,"vw":5.955456},{"c":5.95,"h":5.95,"l":5.93,"n":322,"o":5.945,"t":"2026-10-12T17:45:00Z","v":19157,"vw":5.939741},{"c":5.97,"h":5.975,"l":5.95,"n":191,"o":5.95,"t":"2026-10-12T18:00:00Z","v":8829,"vw":5.962083},{"c":5.98,"h":5.99,"l":5.97,"n":212,"o":5.97,"t":"2026-10-12T18:15:00Z","v":12900,"vw":5.975577},{"c":5.97,"h":5.995,"l":5.97,"n":197,"o":5.975,"t":"2026-10-12T18:30:00Z","v":10897,"vw":5.979248},{"c":6.03,"h":6.0389,"l":5.965,"n":519,"o":5.97,"t":"2026-10-12T18:45:00Z","v":59698,"vw":6.004732},{"c":6.025,"h":6.05,"l":6.025,"n":409,"o":6.035,"t":"2026-10-12T19:00:00Z","v":25407,"vw":6.033461},{"c":6.01,"h":6.06,"l":6.01,"n":435,"o":6.02,"t":"2026-10-12T19:15:00Z","v":38413,"vw":6.025996},{"c":6.025,"h":6.03,"l":5.97,"n":608,"o":6.01,"t":"2026-10-12T19:30:00Z","v":48452,"vw":6.003403},{"c":6.1,"h":6.11,"l":6.005,"n":2337,"o":6.025,"t":"2026-10-12T19:45:00Z","v":289665,"vw":6.065154},{"c":6.18,"h":6.18,"l":6.09,"n":28,"o":6.09,"t":"2026-10-12T20:00:00Z","v":131839,"vw":6.090277},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-12T20:30:00Z","v":2386,"vw":6.09},{"c":6.07,"h":6.07,"l":6.07,"n":4,"o":6.07,"t":"2026-10-13T13:15:00Z","v":125,"vw":6.07},{"c":5.98,"h":6.09,"l":5.93,"n":111,"o":6.06,"t":"2026-10-13T13:30:00Z","v":11788,"vw":6.025977},{"c":5.95,"h":5.98,"l":5.86,"n":229,"o":5.98,"t":"2026-10-13T13:45:00Z","v":18725,"vw":5.9114},{"c":5.97,"h":6.01,"l":5.97,"n":323,"o":5.98,"t":"2026-10-13T14:00:00Z","v":14005,"vw":5.994465},{"c":5.915,"h":5.97,"l":5.91,"n":136,"o":5.96,"t":"2026-10-13T14:15:00Z","v":5651,"vw":5.939194},{"c":5.955,"h":5.96,"l":5.9,"n":221,"o":5.9,"t":"2026-10-13T14:30:00Z","v":10767,"vw":5.939478},{"c":5.91,"h":5.98,"l":5.91,"n":154,"o":5.955,"t":"2026-10-13T14:45:00Z","v":7450,"vw":5.953472},{"c":5.87,"h":5.93,"l":5.86,"n":369,"o":5.91,"t":"2026-10-13T15:00:00Z","v":25758,"vw":5.903184},{"c":5.82,"h":5.88,"l":5.81,"n":261,"o":5.87,"t":"2026-10-13T15:15:00Z","v":14943,"vw":5.8456},{"c":5.81,"h":5.83,"l":5.81,"n":167,"o":5.81,"t":"2026-10-13T15:30:00Z","v":11439,"vw":5.817649},{"c":5.83,"h":5.83,"l":5.81,"n":236,"o":5.82,"t":"2026-10-13T15:45:00Z","v":14440,"vw":5.826609},{"c":5.835,"h":5.835,"l":5.805,"n":242,"o":5.83,"t":"2026-10-13T16:00:00Z","v":11856,"vw":5.82324},{"c":5.81,"h":5.83,"l":5.81,"n":136,"o":5.83,"t":"2026-10-13T16:15:00Z","v":7009,"vw":5.818776},{"c":5.82,"h":5.821,"l":5.805,"n":363,"o":5.81,"t":"2026-10-13T16:30:00Z","v":24484,"vw":5.811449},{"c":5.79,"h":5.83,"l":5.789,"n":235,"o":5.82,"t":"2026-10-13T16:45:00Z","v":19679,"vw":5.803206},{"c":5.74,"h":5.8,"l":5.73,"n":453,"o":5.78,"t":"2026-10-13T17:00:00Z","v":27337,"vw":5.76629},{"c":5.79,"h":5.84,"l":5.74,"n":895,"o":5.74,"t":"2026-10-13T17:15:00Z","v":746193,"vw":5.793416},{"c":5.76,"h":5.81,"l":5.76,"n":289,"o":5.79,"t":"2026-10-13T17:30:00Z","v":17983,"vw":5.780461},{"c":5.764,"h":5.78,"l":5.735,"n":533,"o":5.75,"t":"2026-10-13T17:45:00Z","v":43740,"vw":5.755322},{"c":5.72,"h":5.79,"l":5.695,"n":732,"o":5.76,"t":"2026-10-13T18:00:00Z","v":52833,"vw":5.743316},{"c":5.72,"h":5.7399,"l":5.695,"n":370,"o":5.72,"t":"2026-10-13T18:15:00Z","v":31026,"vw":5.708617},{"c":5.65,"h":5.72,"l":5.64,"n":399,"o":5.72,"t":"2026-10-13T18:30:00Z","v":21300,"vw":5.663931},{"c":5.62,"h":5.66,"l":5.62,"n":345,"o":5.645,"t":"2026-10-13T18:45:00Z","v":19463,"vw":5.63928},{"c":5.62,"h":5.635,"l":5.59,"n":270,"o":5.61,"t":"2026-10-13T19:00:00Z","v":18901,"vw":5.610573},{"c":5.62,"h":5.64,"l":5.61,"n":329,"o":5.625,"t":"2026-10-13T19:15:00Z","v":25855,"vw":5.626532},{"c":5.61,"h":5.63,"l":5.6,"n":389,"o":5.61,"t":"2026-10-13T19:30:00Z","v":27896,"vw":5.615322},{"c":5.475,"h":5.61,"l":5.47,"n":2072,"o":5.61,"t":"2026-10-13T19:45:00Z","v":190399,"vw":5.537369},{"c":5.5,"h":5.5,"l":5.49,"n":19,"o":5.49,"t":"2026-10-13T20:00:00Z","v":135999,"vw":5.49036},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-13T20:30:00Z","v":920,"vw":5.49},{"c":5.51,"h":5.51,"l":5.5,"n":3,"o":5.5,"t":"2026-10-13T21:45:00Z","v":384,"vw":5.505},{"c":5.4,"h":5.48,"l":5.4,"n":11,"o":5.48,"t":"2026-10-14T08:15:00Z","v":448,"vw":5.46},{"c":5.35,"h":5.51,"l":5.3,"n":3,"o":5.3,"t":"2026-10-14T08:45:00Z","v":579,"vw":5.382193},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-14T11:00:00Z","v":265,"vw":5.47},{"c":5.43,"h":5.51,"l":5.24,"n":658,"o":5.32,"t":"2026-10-14T13:30:00Z","v":75614,"vw":5.324632},{"c":5.36,"h":5.46,"l":5.325,"n":371,"o":5.44,"t":"2026-10-14T13:45:00Z","v":28424,"vw":5.387542},{"c":5.29,"h":5.4,"l":5.29,"n":277,"o":5.35,"t":"2026-10-14T14:00:00Z","v":12693,"vw":5.349123},{"c":5.27,"h":5.335,"l":5.265,"n":392,"o":5.295,"t":"2026-10-14T14:15:00Z","v":16018,"vw":5.290001},{"c":5.275,"h":5.28,"l":5.23,"n":425,"o":5.265,"t":"2026-10-14T14:30:00Z","v":20282,"vw":5.255715},{"c":5.26,"h":5.3,"l":5.235,"n":367,"o":5.275,"t":"2026-10-14T14:45:00Z","v":15422,"vw":5.270395},{"c":5.26,"h":5.265,"l":5.23,"n":354,"o":5.25,"t":"2026-10-14T15:00:00Z","v":22881,"vw":5.242596},{"c":5.285,"h":5.29,"l":5.265,"n":271,"o":5.27,"t":"2026-10-14T15:15:00Z","v":12735,"vw":5.280084},{"c":5.2807,"h":5.305,"l":5.27,"n":233,"o":5.285,"t":"2026-10-14T15:30:00Z","v":11934,"vw":5.284534},{"c":5.25,"h":5.29,"l":5.24,"n":277,"o":5.28,"t":"2026-10-14T15:45:00Z","v":15346,"vw":5.27273},{"c":5.21,"h":5.26,"l":5.21,"n":217,"o":5.25,"t":"2026-10-14T16:00:00Z","v":16310,"vw":5.23581},{"c":5.215,"h":5.215,"l":5.21,"n":105,"o":5.215,"t":"2026-10-14T16:15:00Z","v":3846,"vw":5.213403},{"c":5.245,"h":5.25,"l":5.1925,"n":468,"o":5.21,"t":"2026-10-14T16:30:00Z","v":34523,"vw":5.212954},{"c":5.4,"h":5.4,"l":5.24,"n":248,"o":5.245,"t":"2026-10-14T16:45:00Z","v":20395,"vw":5.299235},{"c":5.37,"h":5.415,"l":5.37,"n":294,"o":5.405,"t":"2026-10-14T17:00:00Z","v":18230,"vw":5.394572},{"c":5.335,"h":5.375,"l":5.3,"n":413,"o":5.375,"t":"2026-10-14T17:15:00Z","v":23123,"vw":5.326182},{"c":5.4,"h":5.4099,"l":5.34,"n":540,"o":5.34,"t":"2026-10-14T17:30:00Z","v":263871,"vw":5.35144},{"c":5.38,"h":5.415,"l":5.37,"n":331,"o":5.39,"t":"2026-10-14T17:45:00Z","v":20292,"vw":5.389038},{"c":5.41,"h":5.42,"l":5.37,"n":570,"o":5.38,"t":"2026-10-14T18:00:00Z","v":28322,"vw":5.393732},{"c":5.39,"h":5.41,"l":5.3601,"n":489,"o":5.4,"t":"2026-10-14T18:15:00Z","v":22831,"vw":5.392713},{"c":5.38,"h":5.42,"l":5.37,"n":339,"o":5.4,"t":"2026-10-14T18:30:00Z","v":17228,"vw":5.402455},{"c":5.395,"h":5.41,"l":5.38,"n":395,"o":5.38,"t":"2026-10-14T18:45:00Z","v":26359,"vw":5.392669},{"c":5.43,"h":5.46,"l":5.36,"n":531,"o":5.39,"t":"2026-10-14T19:00:00Z","v":41777,"vw":5.410785},{"c":5.515,"h":5.52,"l":5.43,"n":653,"o":5.43,"t":"2026-10-14T19:15:00Z","v":62848,"vw":5.46895},{"c":5.39,"h":5.52,"l":5.39,"n":947,"o":5.52,"t":"2026-10-14T19:30:00Z","v":104105,"vw":5.439807},{"c":5.315,"h":5.41,"l":5.31,"n":1561,"o":5.385,"t":"2026-10-14T19:45:00Z","v":134364,"vw":5.360755},{"c":5.33,"h":5.33,"l":5.33,"n":7,"o":5.33,"t":"2026-10-14T20:00:00Z","v":119612,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-14T20:15:00Z","v":750,"vw":5.33},{"c":5.4,"h":5.4,"l":5.35,"n":29,"o":5.35,"t":"2026-10-15T13:30:00Z","v":7554,"vw":5.354809},{"c":5.5199,"h":5.5199,"l":5.39,"n":92,"o":5.46,"t":"2026-10-15T13:45:00Z","v":9951,"vw":5.442173},{"c":5.51,"h":5.59,"l":5.3,"n":285,"o":5.445,"t":"2026-10-15T14:00:00Z","v":50773,"vw":5.402938},{"c":5.45,"h":5.535,"l":5.44,"n":128,"o":5.535,"t":"2026-10-15T14:15:00Z","v":7721,"vw":5.481308},{"c":5.48,"h":5.5,"l":5.415,"n":408,"o":5.45,"t":"2026-10-15T14:30:00Z","v":26254,"vw":5.469332},{"c":5.45,"h":5.505,"l":5.45,"n":290,"o":5.49,"t":"2026-10-15T14:45:00Z","v":20503,"vw":5.469469},{"c":5.515,"h":5.52,"l":5.45,"n":283,"o":5.46,"t":"2026-10-15T15:00:00Z","v":38004,"vw":5.498585},{"c":5.45,"h":5.51,"l":5.45,"n":158,"o":5.51,"t":"2026-10-15T15:15:00Z","v":7468,"vw":5.471915},{"c":5.42,"h":5.45,"l":5.415,"n":196,"o":5.45,"t":"2026-10-15T15:30:00Z","v":10297,"vw":5.428321},{"c":5.44,"h":5.45,"l":5.4,"n":266,"o":5.42,"t":"2026-10-15T15:45:00Z","v":12463,"vw":5.421861},{"c":5.45,"h":5.51,"l":5.44,"n":233,"o":5.44,"t":"2026-10-15T16:00:00Z","v":12610,"vw":5.474792},{"c":5.47,"h":5.495,"l":5.45,"n":365,"o":5.455,"t":"2026-10-15T16:15:00Z","v":14682,"vw":5.464239},{"c":5.47,"h":5.495,"l":5.46,"n":299,"o":5.48,"t":"2026-10-15T16:30:00Z","v":13505,"vw":5.47758},{"c":5.495,"h":5.495,"l":5.46,"n":278,"o":5.47,"t":"2026-10-15T16:45:00Z","v":10800,"vw":5.484493},{"c":5.46,"h":5.495,"l":5.455,"n":467,"o":5.495,"t":"2026-10-15T17:00:00Z","v":38311,"vw":5.481874},{"c":5.43,"h":5.46,"l":5.43,"n":320,"o":5.46,"t":"2026-10-15T17:15:00Z","v":12088,"vw":5.438493},{"c":5.43,"h":5.44,"l":5.43,"n":228,"o":5.43,"t":"2026-10-15T17:30:00Z","v":8680,"vw":5.433353},{"c":5.41,"h":5.44,"l":5.41,"n":187,"o":5.42,"t":"2026-10-15T17:45:00Z","v":9755,"vw":5.43149},{"c":5.39,"h":5.415,"l":5.38,"n":377,"o":5.415,"t":"2026-10-15T18:00:00Z","v":19207,"vw":5.400113},{"c":5.385,"h":5.41,"l":5.38,"n":255,"o":5.4,"t":"2026-10-15T18:15:00Z","v":11617,"vw":5.390996},{"c":5.38,"h":5.399,"l":5.38,"n":238,"o":5.385,"t":"2026-10-15T18:30:00Z","v":13740,"vw":5.387887},{"c":5.395,"h":5.4,"l":5.37,"n":496,"o":5.38,"t":"2026-10-15T18:45:00Z","v":27209,"vw":5.389586},{"c":5.455,"h":5.46,"l":5.395,"n":619,"o":5.395,"t":"2026-10-15T19:00:00Z","v":46168,"vw":5.432197},{"c":5.45,"h":5.47,"l":5.44,"n":578,"o":5.455,"t":"2026-10-15T19:15:00Z","v":31189,"vw":5.455826},{"c":5.505,"h":5.505,"l":5.44,"n":623,"o":5.45,"t":"2026-10-15T19:30:00Z","v":42062,"vw":5.482111},{"c":5.535,"h":5.58,"l":5.49,"n":1860,"o":5.505,"t":"2026-10-15T19:45:00Z","v":177753,"vw":5.542552},{"c":5.53,"h":5.53,"l":5.53,"n":23,"o":5.53,"t":"2026-10-15T20:00:00Z","v":166809,"vw":5.53},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-16T11:00:00Z","v":377,"vw":5.55},{"c":5.435,"h":5.53,"l":5.4,"n":143,"o":5.53,"t":"2026-10-16T13:30:00Z","v":24687,"vw":5.499704},{"c":5.365,"h":5.4,"l":5.27,"n":149,"o":5.4,"t":"2026-10-16T13:45:00Z","v":15135,"vw":5.327608},{"c":5.51,"h":5.53,"l":5.365,"n":196,"o":5.365,"t":"2026-10-16T14:00:00Z","v":40110,"vw":5.431449},{"c":5.51,"h":5.55,"l":5.49,"n":221,"o":5.54,"t":"2026-10-16T14:15:00Z","v":16790,"vw":5.530081},{"c":5.49,"h":5.515,"l":5.46,"n":156,"o":5.49,"t":"2026-10-16T14:30:00Z","v":20250,"vw":5.491623},{"c":5.48,"h":5.49,"l":5.48,"n":99,"o":5.485,"t":"2026-10-16T14:45:00Z","v":2993,"vw":5.48543},{"c":5.44,"h":5.49,"l":5.44,"n":197,"o":5.475,"t":"2026-10-16T15:00:00Z","v":5085,"vw":5.46481},{"c":5.44,"h":5.45,"l":5.41,"n":345,"o":5.44,"t":"2026-10-16T15:15:00Z","v":17190,"vw":5.433879},{"c":5.45,"h":5.5,"l":5.45,"n":220,"o":5.46,"t":"2026-10-16T15:30:00Z","v":9298,"vw":5.465959},{"c":5.45,"h":5.48,"l":5.44,"n":194,"o":5.45,"t":"2026-10-16T15:45:00Z","v":7470,"vw":5.460645},{"c":5.43,"h":5.45,"l":5.41,"n":370,"o":5.45,"t":"2026-10-16T16:00:00Z","v":19718,"vw":5.432672},{"c":5.39,"h":5.4341,"l":5.385,"n":276,"o":5.42,"t":"2026-10-16T16:15:00Z","v":19027,"vw":5.399988},{"c":5.37,"h":5.39,"l":5.36,"n":184,"o":5.39,"t":"2026-10-16T16:30:00Z","v":9362,"vw":5.377053},{"c":5.39,"h":5.4,"l":5.365,"n":336,"o":5.38,"t":"2026-10-16T16:45:00Z","v":27864,"vw":5.384266},{"c":5.38,"h":5.4004,"l":5.36,"n":168,"o":5.4,"t":"2026-10-16T17:00:00Z","v":11873,"vw":5.388017},{"c":5.33,"h":5.37,"l":5.33,"n":105,"o":5.37,"t":"2026-10-16T17:15:00Z","v":6517,"vw":5.348725},{"c":5.36,"h":5.38,"l":5.32,"n":185,"o":5.33,"t":"2026-10-16T17:30:00Z","v":8959,"vw":5.353584},{"c":5.37,"h":5.4,"l":5.34,"n":253,"o":5.36,"t":"2026-10-16T17:45:00Z","v":28393,"vw":5.376793},{"c":5.355,"h":5.37,"l":5.335,"n":160,"o":5.37,"t":"2026-10-16T18:00:00Z","v":5933,"vw":5.356324},{"c":5.3722,"h":5.385,"l":5.34,"n":127,"o":5.355,"t":"2026-10-16T18:15:00Z","v":5833,"vw":5.367496},{"c":5.39,"h":5.405,"l":5.37,"n":205,"o":5.38,"t":"2026-10-16T18:30:00Z","v":9301,"vw":5.389777},{"c":5.39,"h":5.4,"l":5.38,"n":320,"o":5.39,"t":"2026-10-16T18:45:00Z","v":15665,"vw":5.389202},{"c":5.4,"h":5.41,"l":5.38,"n":308,"o":5.39,"t":"2026-10-16T19:00:00Z","v":11440,"vw":5.394242},{"c":5.39,"h":5.42,"l":5.39,"n":325,"o":5.41,"t":"2026-10-16T19:15:00Z","v":14749,"vw":5.400035},{"c":5.33,"h":5.4,"l":5.33,"n":328,"o":5.39,"t":"2026-10-16T19:30:00Z","v":22047,"vw":5.351016},{"c":5.44,"h":5.445,"l":5.32,"n":1692,"o":5.33,"t":"2026-10-16T19:45:00Z","v":119640,"vw":5.407902},{"c":5.42,"h":5.42,"l":5.42,"n":13,"o":5.42,"t":"2026-10-16T20:00:00Z","v":130327,"vw":5.42},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-16T20:30:00Z","v":600,"vw":5.42},{"c":5.5,"h":5.5,"l":5.35,"n":4,"o":5.35,"t":"2026-10-19T08:30:00Z","v":202,"vw":5.425},{"c":5.3,"h":5.3,"l":5.3,"n":16,"o":5.3,"t":"2026-10-19T09:00:00Z","v":498,"vw":5.3},{"c":5.47,"h":5.69,"l":5.44,"n":296,"o":5.5,"t":"2026-10-19T13:30:00Z","v":37320,"vw":5.575559},{"c":5.44,"h":5.5,"l":5.42,"n":108,"o":5.44,"t":"2026-10-19T13:45:00Z","v":11104,"vw":5.468672},{"c":5.47,"h":5.505,"l":5.43,"n":181,"o":5.44,"t":"2026-10-19T14:00:00Z","v":7639,"vw":5.466298},{"c":5.5249,"h":5.5249,"l":5.49,"n":62,"o":5.49,"t":"2026-10-19T14:15:00Z","v":1965,"vw":5.501851},{"c":5.46,"h":5.54,"l":5.44,"n":490,"o":5.51,"t":"2026-10-19T14:30:00Z","v":51017,"vw":5.501931},{"c":5.48,"h":5.505,"l":5.45,"n":226,"o":5.48,"t":"2026-10-19T14:45:00Z","v":11777,"vw":5.488306},{"c":5.505,"h":5.51,"l":5.46,"n":192,"o":5.48,"t":"2026-10-19T15:00:00Z","v":9223,"vw":5.484809},{"c":5.495,"h":5.505,"l":5.4762,"n":194,"o":5.5,"t":"2026-10-19T15:15:00Z","v":10048,"vw":5.497738},{"c":5.48,"h":5.505,"l":5.47,"n":309,"o":5.5,"t":"2026-10-19T15:30:00Z","v":15958,"vw":5.491117},{"c":5.45,"h":5.485,"l":5.45,"n":184,"o":5.48,"t":"2026-10-19T15:45:00Z","v":8043,"vw":5.471161},{"c":5.454,"h":5.465,"l":5.43,"n":214,"o":5.45,"t":"2026-10-19T16:00:00Z","v":10399,"vw":5.450916},{"c":5.48,"h":5.5,"l":5.45,"n":294,"o":5.46,"t":"2026-10-19T16:15:00Z","v":15611,"vw":5.480233},{"c":5.49,"h":5.505,"l":5.45,"n":484,"o":5.47,"t":"2026-10-19T16:30:00Z","v":27827,"vw":5.486997},{"c":5.45,"h":5.48,"l":5.44,"n":163,"o":5.48,"t":"2026-10-19T16:45:00Z","v":6797,"vw":5.453448},{"c":5.44,"h":5.46,"l":5.44,"n":101,"o":5.46,"t":"2026-10-19T17:00:00Z","v":2974,"vw":5.452436},{"c":5.48,"h":5.48,"l":5.44,"n":250,"o":5.45,"t":"2026-10-19T17:15:00Z","v":9663,"vw":5.458342},{"c":5.43,"h":5.475,"l":5.4,"n":409,"o":5.47,"t":"2026-10-19T17:30:00Z","v":26926,"vw":5.430116},{"c":5.41,"h":5.42,"l":5.4,"n":236,"o":5.42,"t":"2026-10-19T17:45:00Z","v":14040,"vw":5.409464},{"c":5.42,"h":5.42,"l":5.39,"n":261,"o":5.41,"t":"2026-10-19T18:00:00Z","v":13075,"vw":5.404055},{"c":5.42,"h":5.42,"l":5.4,"n":215,"o":5.42,"t":"2026-10-19T18:15:00Z","v":11316,"vw":5.414505},{"c":5.404,"h":5.42,"l":5.4,"n":371,"o":5.42,"t":"2026-10-19T18:30:00Z","v":23652,"vw":5.408421},{"c":5.405,"h":5.42,"l":5.4,"n":281,"o":5.41,"t":"2026-10-19T18:45:00Z","v":16186,"vw":5.410807},{"c":5.425,"h":5.43,"l":5.41,"n":365,"o":5.41,"t":"2026-10-19T19:00:00Z","v":21535,"vw":5.42152},{"c":5.43,"h":5.44,"l":5.42,"n":645,"o":5.425,"t":"2026-10-19T19:15:00Z","v":30398,"vw":5.428651},{"c":5.46,"h":5.49,"l":5.435,"n":804,"o":5.435,"t":"2026-10-19T19:30:00Z","v":54694,"vw":5.461641},{"c":5.38,"h":5.475,"l":5.37,"n":1901,"o":5.46,"t":"2026-10-19T19:45:00Z","v":169420,"vw":5.396165},{"c":5.37,"h":5.37,"l":5.37,"n":14,"o":5.37,"t":"2026-10-19T20:00:00Z","v":235095,"vw":5.37},{"c":5.49,"h":5.52,"l":5.31,"n":189,"o":5.39,"t":"2026-10-20T13:30:00Z","v":33348,"vw":5.454283},{"c":5.585,"h":5.6,"l":5.45,"n":1716,"o":5.46,"t":"2026-10-20T13:45:00Z","v":444312,"vw":5.50791},{"c":5.635,"h":5.65,"l":5.54,"n":301,"o":5.575,"t":"2026-10-20T14:00:00Z","v":30337,"vw":5.610532},{"c":5.625,"h":5.66,"l":5.58,"n":545,"o":5.635,"t":"2026-10-20T14:15:00Z","v":51805,"vw":5.616094},{"c":5.7,"h":5.75,"l":5.62,"n":1301,"o":5.62,"t":"2026-10-20T14:30:00Z","v":162098,"vw":5.668812},{"c":5.73,"h":5.75,"l":5.7,"n":509,"o":5.72,"t":"2026-10-20T14:45:00Z","v":104205,"vw":5.724076},{"c":5.675,"h":5.77,"l":5.675,"n":344,"o":5.735,"t":"2026-10-20T15:00:00Z","v":19315,"vw":5.733777},{"c":5.74,"h":5.76,"l":5.685,"n":673,"o":5.69,"t":"2026-10-20T15:15:00Z","v":81800,"vw":5.716141},{"c":5.705,"h":5.765,"l":5.705,"n":464,"o":5.75,"t":"2026-10-20T15:30:00Z","v":29297,"vw":5.721882},{"c":5.69,"h":5.7,"l":5.665,"n":220,"o":5.7,"t":"2026-10-20T15:45:00Z","v":9726,"vw":5.681754},{"c":5.63,"h":5.69,"l":5.6,"n":370,"o":5.69,"t":"2026-10-20T16:00:00Z","v":18879,"vw":5.6294},{"c":5.66,"h":5.66,"l":5.62,"n":269,"o":5.635,"t":"2026-10-20T16:15:00Z","v":8485,"vw":5.643589},{"c":5.69,"h":5.69,"l":5.67,"n":181,"o":5.675,"t":"2026-10-20T16:30:00Z","v":6173,"vw":5.679146},{"c":5.65,"h":5.69,"l":5.65,"n":153,"o":5.68,"t":"2026-10-20T16:45:00Z","v":6548,"vw":5.664945},{"c":5.65,"h":5.655,"l":5.63,"n":204,"o":5.655,"t":"2026-10-20T17:00:00Z","v":12127,"vw":5.645291},{"c":5.68,"h":5.68,"l":5.67,"n":73,"o":5.67,"t":"2026-10-20T17:15:00Z","v":2283,"vw":5.675566},{"c":5.79,"h":5.8,"l":5.68,"n":426,"o":5.68,"t":"2026-10-20T17:30:00Z","v":39618,"vw":5.725188},{"c":5.8017,"h":5.8017,"l":5.78,"n":131,"o":5.8,"t":"2026-10-20T17:45:00Z","v":5965,"vw":5.791779},{"c":5.8122,"h":5.82,"l":5.785,"n":300,"o":5.8,"t":"2026-10-20T18:00:00Z","v":12131,"vw":5.80013},{"c":5.82,"h":5.835,"l":5.81,"n":172,"o":5.82,"t":"2026-10-20T18:15:00Z","v":8301,"vw":5.825017},{"c":5.82,"h":5.83,"l":5.795,"n":210,"o":5.82,"t":"2026-10-20T18:30:00Z","v":11066,"vw":5.818267},{"c":5.84,"h":5.84,"l":5.81,"n":221,"o":5.82,"t":"2026-10-20T18:45:00Z","v":11718,"vw":5.824033},{"c":5.83,"h":5.85,"l":5.83,"n":219,"o":5.83,"t":"2026-10-20T19:00:00Z","v":13454,"vw":5.839248},{"c":5.82,"h":5.83,"l":5.785,"n":311,"o":5.82,"t":"2026-10-20T19:15:00Z","v":28454,"vw":5.812265},{"c":5.795,"h":5.84,"l":5.795,"n":503,"o":5.825,"t":"2026-10-20T19:30:00Z","v":29538,"vw":5.822305},{"c":5.86,"h":5.87,"l":5.775,"n":2656,"o":5.795,"t":"2026-10-20T19:45:00Z","v":234194,"vw":5.833273},{"c":5.84,"h":5.84,"l":5.84,"n":13,"o":5.84,"t":"2026-10-20T20:00:00Z","v":116046,"vw":5.84},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-20T20:30:00Z","v":500,"vw":5.84},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-20T21:00:00Z","v":8931,"vw":5.84},{"c":5.9,"h":5.96,"l":5.8,"n":444,"o":5.85,"t":"2026-10-21T13:30:00Z","v":76083,"vw":5.8764},{"c":5.83,"h":6,"l":5.8,"n":683,"o":5.9,"t":"2026-10-21T13:45:00Z","v":83952,"vw":5.920278},{"c":5.8,"h":5.86,"l":5.73,"n":370,"o":5.86,"t":"2026-10-21T14:00:00Z","v":31485,"vw":5.77143},{"c":5.84,"h":5.85,"l":5.795,"n":409,"o":5.795,"t":"2026-10-21T14:15:00Z","v":38927,"vw":5.83027},{"c":5.805,"h":5.86,"l":5.8,"n":393,"o":5.86,"t":"2026-10-21T14:30:00Z","v":38325,"vw":5.827779},{"c":5.78,"h":5.84,"l":5.76,"n":577,"o":5.82,"t":"2026-10-21T14:45:00Z","v":42820,"vw":5.804677},{"c":5.79,"h":5.79,"l":5.75,"n":465,"o":5.77,"t":"2026-10-21T15:00:00Z","v":16927,"vw":5.770189},{"c":5.81,"h":5.83,"l":5.7893,"n":447,"o":5.79,"t":"2026-10-21T15:15:00Z","v":29791,"vw":5.800206},{"c":5.815,"h":5.815,"l":5.789,"n":460,"o":5.81,"t":"2026-10-21T15:30:00Z","v":20037,"vw":5.801706},{"c":5.75,"h":5.82,"l":5.75,"n":426,"o":5.81,"t":"2026-10-21T15:45:00Z","v":18943,"vw":5.779742},{"c":5.71,"h":5.77,"l":5.71,"n":325,"o":5.75,"t":"2026-10-21T16:00:00Z","v":17593,"vw":5.747889},{"c":5.735,"h":5.765,"l":5.685,"n":919,"o":5.7,"t":"2026-10-21T16:15:00Z","v":35504,"vw":5.715096},{"c":5.75,"h":5.77,"l":5.73,"n":344,"o":5.76,"t":"2026-10-21T16:30:00Z","v":19476,"vw":5.749376},{"c":5.7,"h":5.74,"l":5.68,"n":361,"o":5.74,"t":"2026-10-21T16:45:00Z","v":28110,"vw":5.702444},{"c":5.7,"h":5.71,"l":5.67,"n":303,"o":5.695,"t":"2026-10-21T17:00:00Z","v":15450,"vw":5.692975},{"c":5.65,"h":5.7,"l":5.64,"n":285,"o":5.7,"t":"2026-10-21T17:15:00Z","v":16285,"vw":5.66608},{"c":5.68,"h":5.68,"l":5.65,"n":284,"o":5.66,"t":"2026-10-21T17:30:00Z","v":14936,"vw":5.667799},{"c":5.67,"h":5.69,"l":5.66,"n":366,"o":5.67,"t":"2026-10-21T17:45:00Z","v":17573,"vw":5.673955},{"c":5.67,"h":5.675,"l":5.66,"n":413,"o":5.67,"t":"2026-10-21T18:00:00Z","v":18238,"vw":5.667563},{"c":5.665,"h":5.685,"l":5.66,"n":463,"o":5.67,"t":"2026-10-21T18:15:00Z","v":20001,"vw":5.674954},{"c":5.6601,"h":5.69,"l":5.6501,"n":462,"o":5.6695,"t":"2026-10-21T18:30:00Z","v":20245,"vw":5.678006},{"c":5.61,"h":5.6819,"l":5.61,"n":530,"o":5.6819,"t":"2026-10-21T18:45:00Z","v":26791,"vw":5.647402},{"c":5.62,"h":5.63,"l":5.585,"n":522,"o":5.61,"t":"2026-10-21T19:00:00Z","v":40839,"vw":5.609},{"c":5.64,"h":5.64,"l":5.605,"n":551,"o":5.6195,"t":"2026-10-21T19:15:00Z","v":29570,"vw":5.620322},{"c":5.59,"h":5.655,"l":5.58,"n":800,"o":5.635,"t":"2026-10-21T19:30:00Z","v":38893,"vw":5.625362},{"c":5.58,"h":5.62,"l":5.57,"n":2959,"o":5.6,"t":"2026-10-21T19:45:00Z","v":212453,"vw":5.58707},{"c":5.58,"h":5.58,"l":5.58,"n":10,"o":5.58,"t":"2026-10-21T20:00:00Z","v":217103,"vw":5.58},{"c":5.59,"h":5.6,"l":5.59,"n":16,"o":5.6,"t":"2026-10-22T08:00:00Z","v":4325,"vw":5.596529},{"c":5.6,"h":5.65,"l":5.6,"n":4,"o":5.65,"t":"2026-10-22T09:15:00Z","v":595,"vw":5.613361},{"c":5.6,"h":5.68,"l":5.5,"n":228,"o":5.56,"t":"2026-10-22T13:30:00Z","v":66466,"vw":5.592485},{"c":5.64,"h":5.66,"l":5.6,"n":456,"o":5.6,"t":"2026-10-22T13:45:00Z","v":81436,"vw":5.632519},{"c":5.6,"h":5.715,"l":5.59,"n":318,"o":5.64,"t":"2026-10-22T14:00:00Z","v":66125,"vw":5.623569},{"c":5.6398,"h":5.6398,"l":5.58,"n":170,"o":5.6,"t":"2026-10-22T14:15:00Z","v":85606,"vw":5.596751},{"c":5.64,"h":5.64,"l":5.5705,"n":498,"o":5.63,"t":"2026-10-22T14:30:00Z","v":36874,"vw":5.60341},{"c":5.595,"h":5.63,"l":5.58,"n":552,"o":5.63,"t":"2026-10-22T14:45:00Z","v":50082,"vw":5.605632},{"c":5.56,"h":5.595,"l":5.55,"n":140,"o":5.595,"t":"2026-10-22T15:00:00Z","v":8006,"vw":5.571536},{"c":5.59,"h":5.62,"l":5.565,"n":194,"o":5.565,"t":"2026-10-22T15:15:00Z","v":12433,"vw":5.603087},{"c":5.59,"h":5.61,"l":5.58,"n":143,"o":5.59,"t":"2026-10-22T15:30:00Z","v":5577,"vw":5.591752},{"c":5.57,"h":5.58,"l":5.56,"n":175,"o":5.58,"t":"2026-10-22T15:45:00Z","v":5282,"vw":5.573055},{"c":5.545,"h":5.56,"l":5.54,"n":181,"o":5.56,"t":"2026-10-22T16:00:00Z","v":9128,"vw":5.549857},{"c":5.55,"h":5.56,"l":5.54,"n":137,"o":5.54,"t":"2026-10-22T16:15:00Z","v":4664,"vw":5.553036},{"c":5.49,"h":5.57,"l":5.455,"n":329,"o":5.555,"t":"2026-10-22T16:30:00Z","v":12803,"vw":5.515401},{"c":5.4775,"h":5.5,"l":5.43,"n":304,"o":5.48,"t":"2026-10-22T16:45:00Z","v":61432,"vw":5.483761},{"c":5.49,"h":5.515,"l":5.47,"n":891,"o":5.5,"t":"2026-10-22T17:00:00Z","v":91735,"vw":5.497884},{"c":5.49,"h":5.505,"l":5.475,"n":770,"o":5.49,"t":"2026-10-22T17:15:00Z","v":40704,"vw":5.4924},{"c":5.49,"h":5.52,"l":5.48,"n":570,"o":5.48,"t":"2026-10-22T17:30:00Z","v":49096,"vw":5.499588},{"c":5.485,"h":5.505,"l":5.48,"n":230,"o":5.49,"t":"2026-10-22T17:45:00Z","v":12614,"vw":5.492483},{"c":5.485,"h":5.51,"l":5.48,"n":311,"o":5.48,"t":"2026-10-22T18:00:00Z","v":26873,"vw":5.485095},{"c":5.53,"h":5.565,"l":5.49,"n":488,"o":5.49,"t":"2026-10-22T18:15:00Z","v":44245,"vw":5.516984},{"c":5.535,"h":5.545,"l":5.49,"n":342,"o":5.52,"t":"2026-10-22T18:30:00Z","v":26364,"vw":5.519814},{"c":5.57,"h":5.575,"l":5.54,"n":388,"o":5.54,"t":"2026-10-22T18:45:00Z","v":24058,"vw":5.550939},{"c":5.545,"h":5.59,"l":5.53,"n":502,"o":5.57,"t":"2026-10-22T19:00:00Z","v":30109,"vw":5.56378},{"c":5.58,"h":5.58,"l":5.54,"n":360,"o":5.545,"t":"2026-10-22T19:15:00Z","v":23103,"vw":5.5602},{"c":5.6,"h":5.61,"l":5.535,"n":763,"o":5.57,"t":"2026-10-22T19:30:00Z","v":52401,"vw":5.570258},{"c":5.59,"h":5.63,"l":5.57,"n":1921,"o":5.6,"t":"2026-10-22T19:45:00Z","v":164507,"vw":5.59645},{"c":5.6,"h":5.6,"l":5.6,"n":9,"o":5.6,"t":"2026-10-22T20:00:00Z","v":110351,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-22T20:30:00Z","v":510,"vw":5.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.6,"premium":1.9,"strike":8.546874902358024,"iv":4.266607076830896,"gamma":0.05753180790064623,"theta":-0.045135195804937855,"vega":0.00608455011146612,"rho":0.0011535065117040074,"breakevenPct":86.5513375421076},{"delta":0.65,"premium":2.0021420501330773,"strike":6.638105998225634,"iv":3.754336007765548,"gamma":0.0625875257745831,"theta":-0.038080459014757186,"vega":0.005816552403740952,"rho":0.0012942468895061321,"breakevenPct":54.2901437206913},{"delta":0.7,"premium":2.179298808266419,"strike":5.482804766934324,"iv":3.5231684237320384,"gamma":0.062404266502100764,"theta":-0.033531678854719,"vega":0.005457543964051516,"rho":0.0013759229076204576,"breakevenPct":36.82327812858471}],"put":[{"delta":0.1,"premium":1.9104490861386187,"strike":3.2089817227723754,"iv":7.301972739968569,"gamma":0.015831191804420677,"theta":-0.033551679796889444,"vega":0.0027237872225319764,"rho":-0.001953234663495056,"breakevenPct":76.81191720296864},{"delta":0.15,"premium":1.9431986321270882,"strike":3.8639726425417633,"iv":5.826722716657412,"gamma":0.025936338857867024,"theta":-0.036159966943376,"vega":0.003645778160418214,"rho":-0.0022005068123705594,"breakevenPct":65.70046409973794},{"delta":0.2,"premium":1.9964035046342523,"strike":4.4640350463425245,"iv":4.900814020116641,"gamma":0.037190278206227265,"theta":-0.03615317941738504,"vega":0.004358231619663799,"rho":-0.0024702464625684438,"breakevenPct":55.93515104092371},{"delta":0.25,"premium":2.053203940752766,"strike":5.02135960501844,"iv":4.163184481814503,"gamma":0.048427872030510515,"theta":-0.03531236062310953,"vega":0.004951705144484057,"rho":-0.002743932331360014,"breakevenPct":46.9972202809701},{"delta":0.3,"premium":2.09095922715189,"strike":5.273061514345934,"iv":3.9031722727715334,"gamma":0.05624197782478882,"theta":-0.03286920018512495,"vega":0.00485438343208892,"rho":-0.0029966668333507255,"breakevenPct":43.17674487153492},{"delta":0.35,"premium":2.128714513551014,"strike":5.524763423673427,"iv":3.643160063728564,"gamma":0.06405608361906713,"theta":-0.030426039747140372,"vega":0.004757061719693782,"rho":-0.0032494013353414376,"breakevenPct":39.35626946209975},{"delta":0.4,"premium":2.166469799950138,"strike":5.776465333000921,"iv":3.383147854685594,"gamma":0.07187018941334544,"theta":-0.027982879309155786,"vega":0.004659740007298644,"rho":-0.0035021358373321498,"breakevenPct":35.53579405266458},{"delta":0.45,"premium":2.204225086349262,"strike":6.028167242328415,"iv":3.1231356456426242,"gamma":0.07968429520762374,"theta":-0.025539718871171208,"vega":0.004562418294903507,"rho":-0.003754870339322861,"breakevenPct":31.71531864322941},{"delta":0.5,"premium":2.2419803727483862,"strike":6.279869151655909,"iv":2.863123436599655,"gamma":0.08749840100190205,"theta":-0.02309655843318663,"vega":0.00446509658250837,"rho":-0.004007604841313573,"breakevenPct":27.894843233794237},{"delta":0.55,"premium":2.2797356591475104,"strike":6.531571060983403,"iv":2.603111227556685,"gamma":0.09531250679618036,"theta":-0.020653397995202043,"vega":0.004367774870113232,"rho":-0.004260339343304285,"breakevenPct":24.07436782435906},{"delta":0.6,"premium":2.317490945546634,"strike":6.783272970310895,"iv":2.3430990185137155,"gamma":0.10312661259045866,"theta":-0.018210237557217467,"vega":0.004270453157718094,"rho":-0.004513073845294997,"breakevenPct":20.2538924149239},{"delta":0.65,"premium":2.3552462319457583,"strike":7.03497487963839,"iv":2.0830868094707453,"gamma":0.11094071838473697,"theta":-0.01576707711923288,"vega":0.004173131445322957,"rho":-0.004765808347285709,"breakevenPct":16.43341700548872},{"delta":0.7,"premium":2.3930015183448825,"strike":7.286676788965883,"iv":1.823074600427776,"gamma":0.11875482417901527,"theta":-0.013323916681248302,"vega":0.00407580973292782,"rho":-0.00501854284927642,"breakevenPct":12.612941596053552},{"delta":0.75,"premium":2.4307568047440062,"strike":7.538378698293377,"iv":1.5630623913848063,"gamma":0.12656892997329358,"theta":-0.010880756243263724,"vega":0.003978488020532682,"rho":-0.005271277351267132,"breakevenPct":8.792466186618384},{"delta":0.8,"premium":2.4685120911431304,"strike":7.790080607620871,"iv":1.3030501823418361,"gamma":0.13438303576757188,"theta":-0.008437595805279138,"vega":0.0038811663081375443,"rho":-0.005524011853257844,"breakevenPct":4.971990777183208},{"delta":0.85,"premium":2.7659582810036634,"strike":8.272777724106321,"iv":1.1256270836723745,"gamma":0.13252478755024674,"theta":-0.006248228957306317,"vega":0.003651677193450604,"rho":-0.005982176520441225,"breakevenPct":1.6639385160239577},{"delta":0.9,"premium":4.368116600302847,"strike":9.916017025951637,"iv":1.363139635915595,"gamma":0.08207170050354012,"theta":-0.005333945567585335,"vega":0.002758166310622914,"rho":-0.007472442138050432,"breakevenPct":0.9303495419858726}]},"raw":{"call":[{"delta":0.6,"premium":1.9,"strike":8.546874902358024,"iv":4.266607076830896,"gamma":0.05753180790064623,"theta":-0.045135195804937855,"vega":0.00608455011146612,"rho":0.0011535065117040074,"breakevenPct":86.5513375421076},{"delta":0.65,"premium":2.0021420501330773,"strike":6.638105998225634,"iv":3.754336007765548,"gamma":0.0625875257745831,"theta":-0.038080459014757186,"vega":0.005816552403740952,"rho":0.0012942468895061321,"breakevenPct":54.2901437206913},{"delta":0.7,"premium":2.179298808266419,"strike":5.482804766934324,"iv":3.5231684237320384,"gamma":0.062404266502100764,"theta":-0.033531678854719,"vega":0.005457543964051516,"rho":0.0013759229076204576,"breakevenPct":36.82327812858471}],"put":[{"delta":0.1,"premium":1.9104490861386187,"strike":3.2089817227723754,"iv":7.301972739968569,"gamma":0.015831191804420677,"theta":-0.033551679796889444,"vega":0.0027237872225319764,"rho":-0.001953234663495056,"breakevenPct":76.81191720296864},{"delta":0.15,"premium":1.9431986321270882,"strike":3.8639726425417633,"iv":5.826722716657412,"gamma":0.025936338857867024,"theta":-0.036159966943376,"vega":0.003645778160418214,"rho":-0.0022005068123705594,"breakevenPct":65.70046409973794},{"delta":0.2,"premium":1.9964035046342523,"strike":4.4640350463425245,"iv":4.900814020116641,"gamma":0.037190278206227265,"theta":-0.03615317941738504,"vega":0.004358231619663799,"rho":-0.0024702464625684438,"breakevenPct":55.93515104092371},{"delta":0.25,"premium":2.053203940752766,"strike":5.02135960501844,"iv":4.163184481814503,"gamma":0.048427872030510515,"theta":-0.03531236062310953,"vega":0.004951705144484057,"rho":-0.002743932331360014,"breakevenPct":46.9972202809701},{"delta":0.3,"premium":2.09095922715189,"strike":5.273061514345934,"iv":3.9031722727715334,"gamma":0.05624197782478882,"theta":-0.03286920018512495,"vega":0.00485438343208892,"rho":-0.0029966668333507255,"breakevenPct":43.17674487153492},{"delta":0.35,"premium":2.128714513551014,"strike":5.524763423673427,"iv":3.643160063728564,"gamma":0.06405608361906713,"theta":-0.030426039747140372,"vega":0.004757061719693782,"rho":-0.0032494013353414376,"breakevenPct":39.35626946209975},{"delta":0.4,"premium":2.166469799950138,"strike":5.776465333000921,"iv":3.383147854685594,"gamma":0.07187018941334544,"theta":-0.027982879309155786,"vega":0.004659740007298644,"rho":-0.0035021358373321498,"breakevenPct":35.53579405266458},{"delta":0.45,"premium":2.204225086349262,"strike":6.028167242328415,"iv":3.1231356456426242,"gamma":0.07968429520762374,"theta":-0.025539718871171208,"vega":0.004562418294903507,"rho":-0.003754870339322861,"breakevenPct":31.71531864322941},{"delta":0.5,"premium":2.2419803727483862,"strike":6.279869151655909,"iv":2.863123436599655,"gamma":0.08749840100190205,"theta":-0.02309655843318663,"vega":0.00446509658250837,"rho":-0.004007604841313573,"breakevenPct":27.894843233794237},{"delta":0.55,"premium":2.2797356591475104,"strike":6.531571060983403,"iv":2.603111227556685,"gamma":0.09531250679618036,"theta":-0.020653397995202043,"vega":0.004367774870113232,"rho":-0.004260339343304285,"breakevenPct":24.07436782435906},{"delta":0.6,"premium":2.317490945546634,"strike":6.783272970310895,"iv":2.3430990185137155,"gamma":0.10312661259045866,"theta":-0.018210237557217467,"vega":0.004270453157718094,"rho":-0.004513073845294997,"breakevenPct":20.2538924149239},{"delta":0.65,"premium":2.3552462319457583,"strike":7.03497487963839,"iv":2.0830868094707453,"gamma":0.11094071838473697,"theta":-0.01576707711923288,"vega":0.004173131445322957,"rho":-0.004765808347285709,"breakevenPct":16.43341700548872},{"delta":0.7,"premium":2.3930015183448825,"strike":7.286676788965883,"iv":1.823074600427776,"gamma":0.11875482417901527,"theta":-0.013323916681248302,"vega":0.00407580973292782,"rho":-0.00501854284927642,"breakevenPct":12.612941596053552},{"delta":0.75,"premium":2.4307568047440062,"strike":7.538378698293377,"iv":1.5630623913848063,"gamma":0.12656892997329358,"theta":-0.010880756243263724,"vega":0.003978488020532682,"rho":-0.005271277351267132,"breakevenPct":8.792466186618384},{"delta":0.8,"premium":2.4685120911431304,"strike":7.790080607620871,"iv":1.3030501823418361,"gamma":0.13438303576757188,"theta":-0.008437595805279138,"vega":0.0038811663081375443,"rho":-0.005524011853257844,"breakevenPct":4.971990777183208},{"delta":0.85,"premium":2.7659582810036634,"strike":8.272777724106321,"iv":1.1256270836723745,"gamma":0.13252478755024674,"theta":-0.006248228957306317,"vega":0.003651677193450604,"rho":-0.005982176520441225,"breakevenPct":1.6639385160239577},{"delta":0.9,"premium":4.368116600302847,"strike":9.916017025951637,"iv":1.363139635915595,"gamma":0.08207170050354012,"theta":-0.005333945567585335,"vega":0.002758166310622914,"rho":-0.007472442138050432,"breakevenPct":0.9303495419858726}]}},"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"}}