{"symbol":"TRDA","url":"https://intraalpha.com/companies/TRDA","capturedAt":"2026-10-23T04:44:27.650Z","state":"ready","quote":{"symbol":"TRDA","last_price":4.73,"prev_close":4.65,"regular_close":4.73,"change":0.08,"change_pct":1.7204,"regular_change":0.08,"regular_change_pct":1.7204,"extended_change":0,"extended_change_pct":0,"bid":4.64,"ask":4.81,"bid_size":100,"ask_size":100,"volume":462052,"vwap":4.702895,"open":4.71,"high":4.78,"low":4.555,"close":4.73,"trade_count":5664,"last_trade_at":"2026-10-22T20:28:27.90082051Z","last_quote_at":"2026-10-22T23:00:00.005782855Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:44:20.576517707-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TRDA","fetched_at":"2026-10-23T04:44:27.427482+00:00","name":"Entrada Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Entrada Therapeutics Inc. (TRDA) is a forward-thinking biotechnology company focused on creating innovative therapies for severe diseases characterized by significant unmet medical needs. Leveraging its proprietary Therapeutics for RNA Delivery (TRADA) platform, Entrada aims to tackle RNA and protein dysfunctions associated with muscular dystrophies and genetic disorders. The company has developed a robust clinical pipeline underscored by a commitment to scientific excellence and is led by a seasoned management team with extensive industry expertise. With its strategic focus and cutting-edge therapeutic solutions, Entrada is well-positioned to drive meaningful advancements in patient care and establish itself as a leader in the biopharmaceutical sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":181056000,"ebitda":-170863008,"pe_ratio":null,"peg_ratio":null,"book_value":6.47,"dividend_per_share":null,"dividend_yield":null,"eps":-3.96,"revenue_ttm":4686000,"gross_profit_ttm":-134355008,"profit_margin":0,"operating_margin_ttm":-50.07,"return_on_assets_ttm":-0.292,"return_on_equity_ttm":-0.541,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.539,"analyst_target_price":19,"analyst_number":0,"beta":-0.238,"fifty_two_week_high":16.45,"fifty_two_week_low":4.109,"fifty_day_ma":6.45,"two_hundred_day_ma":8.97,"shares_outstanding":38936700,"forward_pe":3333.33,"price_to_sales":38.64,"price_to_book":1.119,"ev_to_revenue":18.52,"ev_to_ebitda":1.576},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:44:27.427482+00:00"},"optionObservedAt":"2026-10-22T19:49:59.796Z","bars":[{"c":4.67,"h":4.79,"l":4.67,"n":5,"o":4.79,"t":"2026-10-16T13:30:00Z","v":3860,"vw":4.786835},{"c":4.71,"h":4.73,"l":4.64,"n":63,"o":4.69,"t":"2026-10-16T13:35:00Z","v":4395,"vw":4.667167},{"c":4.7714,"h":4.81,"l":4.7,"n":29,"o":4.725,"t":"2026-10-16T13:40:00Z","v":3054,"vw":4.736377},{"c":4.765,"h":4.825,"l":4.74,"n":19,"o":4.825,"t":"2026-10-16T13:45:00Z","v":1165,"vw":4.764286},{"c":4.815,"h":4.82,"l":4.5901,"n":39,"o":4.765,"t":"2026-10-16T13:50:00Z","v":6502,"vw":4.664121},{"c":4.805,"h":4.805,"l":4.67,"n":47,"o":4.69,"t":"2026-10-16T13:55:00Z","v":4632,"vw":4.745756},{"c":4.73,"h":4.805,"l":4.73,"n":17,"o":4.804,"t":"2026-10-16T14:00:00Z","v":1706,"vw":4.799763},{"c":4.8,"h":4.8,"l":4.73,"n":19,"o":4.73,"t":"2026-10-16T14:05:00Z","v":1193,"vw":4.771861},{"c":4.81,"h":4.81,"l":4.77,"n":16,"o":4.81,"t":"2026-10-16T14:10:00Z","v":961,"vw":4.802771},{"c":4.78,"h":4.84,"l":4.78,"n":28,"o":4.84,"t":"2026-10-16T14:15:00Z","v":1183,"vw":4.80738},{"c":4.745,"h":4.825,"l":4.745,"n":31,"o":4.825,"t":"2026-10-16T14:20:00Z","v":1952,"vw":4.787253},{"c":4.8,"h":4.81,"l":4.755,"n":8,"o":4.81,"t":"2026-10-16T14:25:00Z","v":473,"vw":4.788333},{"c":4.77,"h":4.795,"l":4.75,"n":11,"o":4.795,"t":"2026-10-16T14:30:00Z","v":656,"vw":4.774167},{"c":4.79,"h":4.79,"l":4.77,"n":16,"o":4.77,"t":"2026-10-16T14:35:00Z","v":1521,"vw":4.778157},{"c":4.78,"h":4.8398,"l":4.78,"n":26,"o":4.8,"t":"2026-10-16T14:40:00Z","v":3765,"vw":4.796395},{"c":4.815,"h":4.815,"l":4.79,"n":11,"o":4.81,"t":"2026-10-16T14:45:00Z","v":782,"vw":4.804167},{"c":4.82,"h":4.84,"l":4.805,"n":43,"o":4.82,"t":"2026-10-16T14:50:00Z","v":2529,"vw":4.82224},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-16T14:55:00Z","v":100,"vw":4.82},{"c":4.83,"h":4.85,"l":4.82,"n":61,"o":4.83,"t":"2026-10-16T15:00:00Z","v":2154,"vw":4.833745},{"c":4.77,"h":4.8128,"l":4.76,"n":240,"o":4.8128,"t":"2026-10-16T15:05:00Z","v":9466,"vw":4.77838},{"c":4.75,"h":4.75,"l":4.74,"n":25,"o":4.74,"t":"2026-10-16T15:10:00Z","v":1825,"vw":4.749167},{"c":4.79,"h":4.85,"l":4.75,"n":115,"o":4.77,"t":"2026-10-16T15:15:00Z","v":17381,"vw":4.786509},{"c":4.75,"h":4.8163,"l":4.75,"n":77,"o":4.8082,"t":"2026-10-16T15:20:00Z","v":8880,"vw":4.785648},{"c":4.735,"h":4.78,"l":4.72,"n":71,"o":4.74,"t":"2026-10-16T15:25:00Z","v":8122,"vw":4.756956},{"c":4.76,"h":4.78,"l":4.73,"n":68,"o":4.73,"t":"2026-10-16T15:30:00Z","v":6200,"vw":4.757496},{"c":4.75,"h":4.7781,"l":4.74,"n":11,"o":4.7781,"t":"2026-10-16T15:35:00Z","v":1162,"vw":4.760774},{"c":4.76,"h":4.77,"l":4.75,"n":21,"o":4.75,"t":"2026-10-16T15:40:00Z","v":1218,"vw":4.758},{"c":4.765,"h":4.78,"l":4.76,"n":53,"o":4.76,"t":"2026-10-16T15:45:00Z","v":2931,"vw":4.769674},{"c":4.75,"h":4.77,"l":4.75,"n":14,"o":4.77,"t":"2026-10-16T15:50:00Z","v":762,"vw":4.757692},{"c":4.74,"h":4.77,"l":4.74,"n":32,"o":4.74,"t":"2026-10-16T15:55:00Z","v":2467,"vw":4.746915},{"c":4.74,"h":4.74,"l":4.74,"n":20,"o":4.74,"t":"2026-10-16T16:00:00Z","v":1423,"vw":4.74},{"c":4.745,"h":4.745,"l":4.73,"n":53,"o":4.74,"t":"2026-10-16T16:05:00Z","v":2712,"vw":4.736022},{"c":4.725,"h":4.735,"l":4.725,"n":18,"o":4.73,"t":"2026-10-16T16:10:00Z","v":952,"vw":4.73},{"c":4.74,"h":4.74,"l":4.725,"n":6,"o":4.725,"t":"2026-10-16T16:15:00Z","v":600,"vw":4.73},{"c":4.74,"h":4.74,"l":4.725,"n":11,"o":4.725,"t":"2026-10-16T16:20:00Z","v":367,"vw":4.7325},{"c":4.68,"h":4.73,"l":4.68,"n":121,"o":4.725,"t":"2026-10-16T16:25:00Z","v":9733,"vw":4.714387},{"c":4.67,"h":4.68,"l":4.67,"n":21,"o":4.68,"t":"2026-10-16T16:30:00Z","v":1575,"vw":4.675318},{"c":4.66,"h":4.66,"l":4.65,"n":33,"o":4.66,"t":"2026-10-16T16:35:00Z","v":3309,"vw":4.659138},{"c":4.65,"h":4.67,"l":4.65,"n":20,"o":4.66,"t":"2026-10-16T16:40:00Z","v":1164,"vw":4.658333},{"c":4.665,"h":4.69,"l":4.64,"n":59,"o":4.64,"t":"2026-10-16T16:45:00Z","v":4828,"vw":4.667405},{"c":4.64,"h":4.66,"l":4.64,"n":16,"o":4.66,"t":"2026-10-16T16:50:00Z","v":689,"vw":4.653333},{"c":4.655,"h":4.66,"l":4.64,"n":11,"o":4.66,"t":"2026-10-16T16:55:00Z","v":494,"vw":4.6525},{"c":4.65,"h":4.65,"l":4.645,"n":20,"o":4.65,"t":"2026-10-16T17:00:00Z","v":1885,"vw":4.649643},{"c":4.63,"h":4.645,"l":4.63,"n":46,"o":4.64,"t":"2026-10-16T17:05:00Z","v":1827,"vw":4.632575},{"c":4.59,"h":4.61,"l":4.59,"n":32,"o":4.61,"t":"2026-10-16T17:10:00Z","v":1548,"vw":4.596907},{"c":4.56,"h":4.58,"l":4.55,"n":44,"o":4.58,"t":"2026-10-16T17:15:00Z","v":2253,"vw":4.564132},{"c":4.55,"h":4.565,"l":4.55,"n":15,"o":4.565,"t":"2026-10-16T17:20:00Z","v":761,"vw":4.553},{"c":4.56,"h":4.57,"l":4.56,"n":90,"o":4.565,"t":"2026-10-16T17:25:00Z","v":3679,"vw":4.562046},{"c":4.555,"h":4.555,"l":4.54,"n":31,"o":4.54,"t":"2026-10-16T17:30:00Z","v":1600,"vw":4.54945},{"c":4.52,"h":4.555,"l":4.52,"n":51,"o":4.555,"t":"2026-10-16T17:35:00Z","v":2718,"vw":4.539804},{"c":4.55,"h":4.56,"l":4.52,"n":99,"o":4.535,"t":"2026-10-16T17:40:00Z","v":5225,"vw":4.547076},{"c":4.54,"h":4.565,"l":4.54,"n":40,"o":4.545,"t":"2026-10-16T17:45:00Z","v":2568,"vw":4.553568},{"c":4.52,"h":4.53,"l":4.51,"n":59,"o":4.53,"t":"2026-10-16T17:50:00Z","v":2508,"vw":4.52289},{"c":4.52,"h":4.54,"l":4.52,"n":41,"o":4.52,"t":"2026-10-16T17:55:00Z","v":3016,"vw":4.525725},{"c":4.495,"h":4.525,"l":4.485,"n":55,"o":4.525,"t":"2026-10-16T18:00:00Z","v":3542,"vw":4.499329},{"c":4.51,"h":4.51,"l":4.48,"n":62,"o":4.5044,"t":"2026-10-16T18:05:00Z","v":4074,"vw":4.499051},{"c":4.48,"h":4.5,"l":4.46,"n":70,"o":4.5,"t":"2026-10-16T18:10:00Z","v":6301,"vw":4.486098},{"c":4.47,"h":4.4904,"l":4.46,"n":31,"o":4.48,"t":"2026-10-16T18:15:00Z","v":2105,"vw":4.481046},{"c":4.48,"h":4.48,"l":4.47,"n":39,"o":4.48,"t":"2026-10-16T18:20:00Z","v":2155,"vw":4.478592},{"c":4.49,"h":4.49,"l":4.46,"n":42,"o":4.49,"t":"2026-10-16T18:25:00Z","v":1900,"vw":4.476461},{"c":4.485,"h":4.5,"l":4.46,"n":78,"o":4.48,"t":"2026-10-16T18:30:00Z","v":4772,"vw":4.489786},{"c":4.48,"h":4.485,"l":4.48,"n":14,"o":4.485,"t":"2026-10-16T18:35:00Z","v":621,"vw":4.484},{"c":4.485,"h":4.49,"l":4.47,"n":70,"o":4.47,"t":"2026-10-16T18:40:00Z","v":3738,"vw":4.476262},{"c":4.465,"h":4.49,"l":4.46,"n":71,"o":4.49,"t":"2026-10-16T18:45:00Z","v":3564,"vw":4.480221},{"c":4.47,"h":4.49,"l":4.46,"n":31,"o":4.46,"t":"2026-10-16T18:50:00Z","v":1584,"vw":4.469912},{"c":4.465,"h":4.465,"l":4.45,"n":20,"o":4.45,"t":"2026-10-16T18:55:00Z","v":755,"vw":4.4575},{"c":4.45,"h":4.48,"l":4.45,"n":46,"o":4.45,"t":"2026-10-16T19:00:00Z","v":2471,"vw":4.458229},{"c":4.465,"h":4.465,"l":4.45,"n":58,"o":4.46,"t":"2026-10-16T19:05:00Z","v":2818,"vw":4.459661},{"c":4.485,"h":4.485,"l":4.465,"n":51,"o":4.465,"t":"2026-10-16T19:10:00Z","v":2495,"vw":4.476786},{"c":4.48,"h":4.485,"l":4.47,"n":33,"o":4.485,"t":"2026-10-16T19:15:00Z","v":1472,"vw":4.482143},{"c":4.49,"h":4.49,"l":4.47,"n":100,"o":4.475,"t":"2026-10-16T19:20:00Z","v":6000,"vw":4.478717},{"c":4.445,"h":4.49,"l":4.445,"n":85,"o":4.48,"t":"2026-10-16T19:25:00Z","v":6149,"vw":4.463071},{"c":4.42,"h":4.445,"l":4.415,"n":82,"o":4.445,"t":"2026-10-16T19:30:00Z","v":5091,"vw":4.425335},{"c":4.4,"h":4.42,"l":4.4,"n":186,"o":4.42,"t":"2026-10-16T19:35:00Z","v":13512,"vw":4.41627},{"c":4.385,"h":4.4,"l":4.385,"n":99,"o":4.4,"t":"2026-10-16T19:40:00Z","v":5197,"vw":4.398296},{"c":4.37,"h":4.375,"l":4.35,"n":78,"o":4.37,"t":"2026-10-16T19:45:00Z","v":5544,"vw":4.365358},{"c":4.36,"h":4.375,"l":4.36,"n":145,"o":4.36,"t":"2026-10-16T19:50:00Z","v":10445,"vw":4.363878},{"c":4.37,"h":4.38,"l":4.345,"n":658,"o":4.365,"t":"2026-10-16T19:55:00Z","v":36874,"vw":4.363408},{"c":4.41,"h":4.41,"l":4.37,"n":7,"o":4.37,"t":"2026-10-16T20:00:00Z","v":69170,"vw":4.373336},{"c":4.45,"h":4.485,"l":4.35,"n":24,"o":4.36,"t":"2026-10-19T13:30:00Z","v":4245,"vw":4.435094},{"c":4.27,"h":4.44,"l":4.27,"n":28,"o":4.44,"t":"2026-10-19T13:35:00Z","v":10708,"vw":4.438381},{"c":4.2701,"h":4.2701,"l":4.2701,"n":2,"o":4.2701,"t":"2026-10-19T13:40:00Z","v":202,"vw":4.2701},{"c":4.38,"h":4.44,"l":4.38,"n":29,"o":4.44,"t":"2026-10-19T13:45:00Z","v":7324,"vw":4.43587},{"c":4.38,"h":4.49,"l":4.37,"n":13,"o":4.38,"t":"2026-10-19T13:50:00Z","v":726,"vw":4.401429},{"c":4.43,"h":4.44,"l":4.38,"n":64,"o":4.38,"t":"2026-10-19T13:55:00Z","v":4603,"vw":4.390103},{"c":4.44,"h":4.44,"l":4.42,"n":45,"o":4.43,"t":"2026-10-19T14:00:00Z","v":1817,"vw":4.43087},{"c":4.48,"h":4.48,"l":4.48,"n":7,"o":4.48,"t":"2026-10-19T14:05:00Z","v":208,"vw":4.48},{"c":4.52,"h":4.56,"l":4.51,"n":83,"o":4.52,"t":"2026-10-19T14:10:00Z","v":10156,"vw":4.532233},{"c":4.575,"h":4.575,"l":4.52,"n":38,"o":4.52,"t":"2026-10-19T14:15:00Z","v":1930,"vw":4.565566},{"c":4.57,"h":4.57,"l":4.57,"n":5,"o":4.57,"t":"2026-10-19T14:20:00Z","v":119,"vw":4.57},{"c":4.59,"h":4.6,"l":4.54,"n":31,"o":4.59,"t":"2026-10-19T14:25:00Z","v":1457,"vw":4.586},{"c":4.58,"h":4.58,"l":4.58,"n":26,"o":4.58,"t":"2026-10-19T14:30:00Z","v":1516,"vw":4.58},{"c":4.58,"h":4.58,"l":4.56,"n":16,"o":4.56,"t":"2026-10-19T14:35:00Z","v":413,"vw":4.57},{"c":4.58,"h":4.58,"l":4.58,"n":20,"o":4.58,"t":"2026-10-19T14:40:00Z","v":534,"vw":4.58},{"c":4.63,"h":4.63,"l":4.585,"n":61,"o":4.585,"t":"2026-10-19T14:45:00Z","v":7382,"vw":4.601939},{"c":4.5945,"h":4.63,"l":4.5945,"n":49,"o":4.63,"t":"2026-10-19T14:50:00Z","v":1896,"vw":4.601211},{"c":4.53,"h":4.61,"l":4.53,"n":76,"o":4.61,"t":"2026-10-19T14:55:00Z","v":6899,"vw":4.553569},{"c":4.495,"h":4.53,"l":4.46,"n":96,"o":4.53,"t":"2026-10-19T15:00:00Z","v":10093,"vw":4.491269},{"c":4.5,"h":4.52,"l":4.48,"n":39,"o":4.5,"t":"2026-10-19T15:05:00Z","v":1914,"vw":4.499755},{"c":4.5,"h":4.515,"l":4.49,"n":16,"o":4.515,"t":"2026-10-19T15:10:00Z","v":529,"vw":4.505},{"c":4.515,"h":4.525,"l":4.5,"n":37,"o":4.525,"t":"2026-10-19T15:15:00Z","v":1983,"vw":4.509069},{"c":4.62,"h":4.62,"l":4.51,"n":99,"o":4.54,"t":"2026-10-19T15:20:00Z","v":21555,"vw":4.538808},{"c":4.595,"h":4.61,"l":4.595,"n":21,"o":4.595,"t":"2026-10-19T15:25:00Z","v":1308,"vw":4.598655},{"c":4.74,"h":4.77,"l":4.62,"n":106,"o":4.62,"t":"2026-10-19T15:35:00Z","v":21465,"vw":4.660205},{"c":4.745,"h":4.77,"l":4.745,"n":28,"o":4.745,"t":"2026-10-19T15:40:00Z","v":2706,"vw":4.746832},{"c":4.732,"h":4.75,"l":4.732,"n":9,"o":4.745,"t":"2026-10-19T15:45:00Z","v":1104,"vw":4.743694},{"c":4.7401,"h":4.75,"l":4.7401,"n":15,"o":4.75,"t":"2026-10-19T15:50:00Z","v":1510,"vw":4.742097},{"c":4.76,"h":4.76,"l":4.76,"n":5,"o":4.76,"t":"2026-10-19T15:55:00Z","v":207,"vw":4.76},{"c":4.8,"h":4.8,"l":4.755,"n":76,"o":4.755,"t":"2026-10-19T16:00:00Z","v":4501,"vw":4.78},{"c":4.77,"h":4.785,"l":4.76,"n":125,"o":4.785,"t":"2026-10-19T16:05:00Z","v":11682,"vw":4.775702},{"c":4.81,"h":4.81,"l":4.775,"n":49,"o":4.775,"t":"2026-10-19T16:10:00Z","v":2639,"vw":4.788232},{"c":4.84,"h":4.84,"l":4.82,"n":25,"o":4.82,"t":"2026-10-19T16:15:00Z","v":625,"vw":4.83},{"c":4.825,"h":4.84,"l":4.82,"n":79,"o":4.84,"t":"2026-10-19T16:20:00Z","v":6444,"vw":4.831337},{"c":4.76,"h":4.83,"l":4.76,"n":253,"o":4.83,"t":"2026-10-19T16:25:00Z","v":49494,"vw":4.822249},{"c":4.73,"h":4.744,"l":4.71,"n":64,"o":4.74,"t":"2026-10-19T16:30:00Z","v":7135,"vw":4.728778},{"c":4.76,"h":4.76,"l":4.7217,"n":18,"o":4.7217,"t":"2026-10-19T16:35:00Z","v":2574,"vw":4.738008},{"c":4.79,"h":4.79,"l":4.76,"n":26,"o":4.76,"t":"2026-10-19T16:40:00Z","v":1722,"vw":4.78},{"c":4.74,"h":4.77,"l":4.74,"n":90,"o":4.7633,"t":"2026-10-19T16:45:00Z","v":6865,"vw":4.752684},{"c":4.705,"h":4.745,"l":4.7,"n":51,"o":4.745,"t":"2026-10-19T16:50:00Z","v":2564,"vw":4.723114},{"c":4.71,"h":4.73,"l":4.71,"n":37,"o":4.71,"t":"2026-10-19T16:55:00Z","v":1282,"vw":4.714878},{"c":4.795,"h":4.8,"l":4.71,"n":209,"o":4.71,"t":"2026-10-19T17:00:00Z","v":27972,"vw":4.76524},{"c":4.8,"h":4.805,"l":4.79,"n":36,"o":4.795,"t":"2026-10-19T17:05:00Z","v":2370,"vw":4.795096},{"c":4.75,"h":4.78,"l":4.75,"n":69,"o":4.78,"t":"2026-10-19T17:10:00Z","v":4040,"vw":4.760345},{"c":4.75,"h":4.75,"l":4.75,"n":26,"o":4.75,"t":"2026-10-19T17:15:00Z","v":2124,"vw":4.75},{"c":4.75,"h":4.75,"l":4.74,"n":12,"o":4.74,"t":"2026-10-19T17:20:00Z","v":875,"vw":4.7475},{"c":4.75,"h":4.77,"l":4.74,"n":71,"o":4.75,"t":"2026-10-19T17:25:00Z","v":5253,"vw":4.756576},{"c":4.7674,"h":4.77,"l":4.74,"n":64,"o":4.76,"t":"2026-10-19T17:30:00Z","v":5396,"vw":4.757054},{"c":4.755,"h":4.76,"l":4.74,"n":72,"o":4.76,"t":"2026-10-19T17:35:00Z","v":5886,"vw":4.747838},{"c":4.76,"h":4.77,"l":4.73,"n":79,"o":4.75,"t":"2026-10-19T17:40:00Z","v":5462,"vw":4.752096},{"c":4.76,"h":4.765,"l":4.76,"n":17,"o":4.765,"t":"2026-10-19T17:45:00Z","v":2187,"vw":4.760463},{"c":4.77,"h":4.77,"l":4.75,"n":163,"o":4.76,"t":"2026-10-19T17:50:00Z","v":20834,"vw":4.760556},{"c":4.77,"h":4.77,"l":4.77,"n":10,"o":4.77,"t":"2026-10-19T17:55:00Z","v":653,"vw":4.77},{"c":4.77,"h":4.77,"l":4.76,"n":16,"o":4.77,"t":"2026-10-19T18:00:00Z","v":1141,"vw":4.764286},{"c":4.76,"h":4.775,"l":4.76,"n":70,"o":4.76,"t":"2026-10-19T18:05:00Z","v":2967,"vw":4.768725},{"c":4.76,"h":4.765,"l":4.75,"n":50,"o":4.76,"t":"2026-10-19T18:10:00Z","v":2901,"vw":4.759769},{"c":4.77,"h":4.77,"l":4.76,"n":31,"o":4.76,"t":"2026-10-19T18:15:00Z","v":1721,"vw":4.767396},{"c":4.775,"h":4.78,"l":4.77,"n":17,"o":4.77,"t":"2026-10-19T18:20:00Z","v":598,"vw":4.775},{"c":4.75,"h":4.775,"l":4.74,"n":69,"o":4.775,"t":"2026-10-19T18:25:00Z","v":3453,"vw":4.756027},{"c":4.755,"h":4.755,"l":4.755,"n":6,"o":4.755,"t":"2026-10-19T18:30:00Z","v":120,"vw":4.755},{"c":4.76,"h":4.7654,"l":4.755,"n":29,"o":4.755,"t":"2026-10-19T18:35:00Z","v":1014,"vw":4.76016},{"c":4.79,"h":4.79,"l":4.76,"n":51,"o":4.76,"t":"2026-10-19T18:45:00Z","v":2821,"vw":4.772988},{"c":4.775,"h":4.788,"l":4.775,"n":27,"o":4.775,"t":"2026-10-19T18:50:00Z","v":870,"vw":4.777549},{"c":4.78,"h":4.79,"l":4.775,"n":31,"o":4.775,"t":"2026-10-19T18:55:00Z","v":1082,"vw":4.785868},{"c":4.79,"h":4.79,"l":4.79,"n":7,"o":4.79,"t":"2026-10-19T19:00:00Z","v":294,"vw":4.79},{"c":4.785,"h":4.79,"l":4.78,"n":41,"o":4.79,"t":"2026-10-19T19:05:00Z","v":2973,"vw":4.787612},{"c":4.8,"h":4.8,"l":4.785,"n":68,"o":4.785,"t":"2026-10-19T19:10:00Z","v":2959,"vw":4.795986},{"c":4.795,"h":4.795,"l":4.795,"n":23,"o":4.795,"t":"2026-10-19T19:15:00Z","v":745,"vw":4.795},{"c":4.795,"h":4.8027,"l":4.7857,"n":48,"o":4.795,"t":"2026-10-19T19:20:00Z","v":4539,"vw":4.789618},{"c":4.81,"h":4.82,"l":4.79,"n":62,"o":4.79,"t":"2026-10-19T19:25:00Z","v":3033,"vw":4.807523},{"c":4.82,"h":4.84,"l":4.82,"n":213,"o":4.82,"t":"2026-10-19T19:30:00Z","v":17549,"vw":4.823278},{"c":4.82,"h":4.83,"l":4.82,"n":156,"o":4.82,"t":"2026-10-19T19:35:00Z","v":10844,"vw":4.82014},{"c":4.82,"h":4.825,"l":4.8,"n":229,"o":4.82,"t":"2026-10-19T19:40:00Z","v":22937,"vw":4.810866},{"c":4.825,"h":4.83,"l":4.82,"n":72,"o":4.82,"t":"2026-10-19T19:45:00Z","v":4285,"vw":4.825454},{"c":4.83,"h":4.84,"l":4.8,"n":493,"o":4.825,"t":"2026-10-19T19:50:00Z","v":48186,"vw":4.818826},{"c":4.835,"h":4.84,"l":4.805,"n":549,"o":4.815,"t":"2026-10-19T19:55:00Z","v":42805,"vw":4.818485},{"c":4.82,"h":4.82,"l":4.82,"n":6,"o":4.82,"t":"2026-10-19T20:00:00Z","v":89985,"vw":4.82},{"c":4.7207,"h":4.7207,"l":4.7207,"n":1,"o":4.7207,"t":"2026-10-19T23:05:00Z","v":566,"vw":4.7207},{"c":4.96,"h":5.17,"l":4.96,"n":3,"o":5.17,"t":"2026-10-20T10:15:00Z","v":600,"vw":5.06322},{"c":4.79,"h":4.81,"l":4.79,"n":9,"o":4.81,"t":"2026-10-20T13:30:00Z","v":2577,"vw":4.807155},{"c":4.8709,"h":4.94,"l":4.81,"n":45,"o":4.81,"t":"2026-10-20T13:35:00Z","v":5744,"vw":4.868516},{"c":5,"h":5,"l":4.905,"n":74,"o":4.905,"t":"2026-10-20T13:40:00Z","v":7491,"vw":4.96352},{"c":4.9648,"h":5,"l":4.9648,"n":12,"o":4.995,"t":"2026-10-20T13:45:00Z","v":756,"vw":4.985442},{"c":5,"h":5.01,"l":4.975,"n":8,"o":4.975,"t":"2026-10-20T13:50:00Z","v":901,"vw":5.005},{"c":4.99,"h":5.0384,"l":4.9736,"n":45,"o":5,"t":"2026-10-20T13:55:00Z","v":8429,"vw":4.988753},{"c":4.99,"h":5.04,"l":4.99,"n":6,"o":4.99,"t":"2026-10-20T14:00:00Z","v":516,"vw":5.015},{"c":5.06,"h":5.07,"l":5.0047,"n":25,"o":5.04,"t":"2026-10-20T14:05:00Z","v":1581,"vw":5.037175},{"c":5.09,"h":5.1,"l":5,"n":22,"o":5.06,"t":"2026-10-20T14:10:00Z","v":1046,"vw":5.05035},{"c":5.09,"h":5.1,"l":5.09,"n":3,"o":5.1,"t":"2026-10-20T14:15:00Z","v":204,"vw":5.095},{"c":5.06,"h":5.09,"l":5.045,"n":11,"o":5.09,"t":"2026-10-20T14:20:00Z","v":1300,"vw":5.057982},{"c":5.11,"h":5.11,"l":5.055,"n":29,"o":5.08,"t":"2026-10-20T14:25:00Z","v":1397,"vw":5.087587},{"c":5.1,"h":5.1,"l":5.1,"n":7,"o":5.1,"t":"2026-10-20T14:30:00Z","v":221,"vw":5.1},{"c":5.12,"h":5.12,"l":5.12,"n":20,"o":5.12,"t":"2026-10-20T14:35:00Z","v":945,"vw":5.12},{"c":5.18,"h":5.18,"l":5.145,"n":18,"o":5.145,"t":"2026-10-20T14:40:00Z","v":796,"vw":5.159},{"c":5.18,"h":5.18,"l":5.14,"n":30,"o":5.18,"t":"2026-10-20T14:50:00Z","v":1765,"vw":5.16625},{"c":5.16,"h":5.19,"l":5.16,"n":38,"o":5.19,"t":"2026-10-20T15:00:00Z","v":1942,"vw":5.178034},{"c":5.19,"h":5.2,"l":5.17,"n":50,"o":5.17,"t":"2026-10-20T15:05:00Z","v":2008,"vw":5.18375},{"c":5.13,"h":5.19,"l":5.13,"n":48,"o":5.19,"t":"2026-10-20T15:10:00Z","v":2522,"vw":5.160716},{"c":5.12,"h":5.13,"l":5.11,"n":41,"o":5.11,"t":"2026-10-20T15:15:00Z","v":2709,"vw":5.112674},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-10-20T15:20:00Z","v":114,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":7,"o":5.11,"t":"2026-10-20T15:25:00Z","v":566,"vw":5.11},{"c":5.105,"h":5.1123,"l":5.09,"n":4,"o":5.09,"t":"2026-10-20T15:35:00Z","v":427,"vw":5.1049},{"c":5.115,"h":5.12,"l":5.11,"n":122,"o":5.12,"t":"2026-10-20T15:40:00Z","v":3628,"vw":5.11731},{"c":5.115,"h":5.115,"l":5.115,"n":5,"o":5.115,"t":"2026-10-20T15:45:00Z","v":446,"vw":5.115},{"c":5.115,"h":5.115,"l":5.115,"n":4,"o":5.115,"t":"2026-10-20T15:50:00Z","v":248,"vw":5.115},{"c":5.095,"h":5.1,"l":5.095,"n":7,"o":5.1,"t":"2026-10-20T15:55:00Z","v":688,"vw":5.099147},{"c":5.055,"h":5.09,"l":5.055,"n":77,"o":5.08,"t":"2026-10-20T16:00:00Z","v":7953,"vw":5.070409},{"c":5.055,"h":5.06,"l":5.055,"n":41,"o":5.055,"t":"2026-10-20T16:05:00Z","v":2552,"vw":5.055617},{"c":5.055,"h":5.07,"l":5.055,"n":63,"o":5.055,"t":"2026-10-20T16:10:00Z","v":3065,"vw":5.05587},{"c":5.06,"h":5.06,"l":5.06,"n":8,"o":5.06,"t":"2026-10-20T16:15:00Z","v":407,"vw":5.06},{"c":5.12,"h":5.13,"l":5.06,"n":108,"o":5.06,"t":"2026-10-20T16:20:00Z","v":14094,"vw":5.10067},{"c":5.135,"h":5.14,"l":5.135,"n":22,"o":5.14,"t":"2026-10-20T16:25:00Z","v":1778,"vw":5.139444},{"c":5.18,"h":5.18,"l":5.145,"n":41,"o":5.145,"t":"2026-10-20T16:30:00Z","v":2298,"vw":5.165938},{"c":5.18,"h":5.18,"l":5.18,"n":3,"o":5.18,"t":"2026-10-20T16:40:00Z","v":214,"vw":5.18},{"c":5.17,"h":5.17,"l":5.17,"n":5,"o":5.17,"t":"2026-10-20T16:45:00Z","v":293,"vw":5.17},{"c":5.14,"h":5.16,"l":5.14,"n":37,"o":5.16,"t":"2026-10-20T16:50:00Z","v":2244,"vw":5.149016},{"c":5.16,"h":5.16,"l":5.14,"n":16,"o":5.14,"t":"2026-10-20T16:55:00Z","v":1161,"vw":5.144444},{"c":5.16,"h":5.16,"l":5.14,"n":68,"o":5.14,"t":"2026-10-20T17:00:00Z","v":4193,"vw":5.154456},{"c":5.175,"h":5.175,"l":5.17,"n":25,"o":5.17,"t":"2026-10-20T17:05:00Z","v":1517,"vw":5.170437},{"c":5.175,"h":5.175,"l":5.175,"n":3,"o":5.175,"t":"2026-10-20T17:10:00Z","v":196,"vw":5.175},{"c":5.2,"h":5.2,"l":5.19,"n":44,"o":5.19,"t":"2026-10-20T17:15:00Z","v":2158,"vw":5.191175},{"c":5.205,"h":5.205,"l":5.205,"n":1,"o":5.205,"t":"2026-10-20T17:20:00Z","v":100,"vw":5.205},{"c":5.205,"h":5.2199,"l":5.205,"n":14,"o":5.2199,"t":"2026-10-20T17:25:00Z","v":2122,"vw":5.217289},{"c":5.19,"h":5.22,"l":5.185,"n":62,"o":5.19,"t":"2026-10-20T17:30:00Z","v":5296,"vw":5.20585},{"c":5.185,"h":5.19,"l":5.15,"n":119,"o":5.185,"t":"2026-10-20T17:35:00Z","v":9025,"vw":5.168116},{"c":5.19,"h":5.2,"l":5.185,"n":46,"o":5.185,"t":"2026-10-20T17:40:00Z","v":2278,"vw":5.188676},{"c":5.19,"h":5.19,"l":5.18,"n":19,"o":5.19,"t":"2026-10-20T17:45:00Z","v":1008,"vw":5.186875},{"c":5.24,"h":5.24,"l":5.19,"n":115,"o":5.2,"t":"2026-10-20T17:50:00Z","v":7741,"vw":5.207355},{"c":5.24,"h":5.24,"l":5.215,"n":52,"o":5.24,"t":"2026-10-20T17:55:00Z","v":2544,"vw":5.230137},{"c":5.25,"h":5.25,"l":5.22,"n":17,"o":5.24,"t":"2026-10-20T18:00:00Z","v":1193,"vw":5.231659},{"c":5.26,"h":5.26,"l":5.225,"n":66,"o":5.225,"t":"2026-10-20T18:05:00Z","v":4364,"vw":5.245157},{"c":5.27,"h":5.27,"l":5.24,"n":31,"o":5.24,"t":"2026-10-20T18:10:00Z","v":1969,"vw":5.256984},{"c":5.18,"h":5.27,"l":5.17,"n":164,"o":5.26,"t":"2026-10-20T18:15:00Z","v":12787,"vw":5.226333},{"c":5.185,"h":5.21,"l":5.18,"n":49,"o":5.18,"t":"2026-10-20T18:20:00Z","v":1873,"vw":5.187905},{"c":5.19,"h":5.2,"l":5.1719,"n":22,"o":5.2,"t":"2026-10-20T18:25:00Z","v":1358,"vw":5.181068},{"c":5.16,"h":5.19,"l":5.16,"n":33,"o":5.19,"t":"2026-10-20T18:30:00Z","v":1569,"vw":5.178506},{"c":5.185,"h":5.185,"l":5.14,"n":104,"o":5.14,"t":"2026-10-20T18:35:00Z","v":5964,"vw":5.153605},{"c":5.18,"h":5.185,"l":5.1301,"n":30,"o":5.185,"t":"2026-10-20T18:40:00Z","v":4965,"vw":5.153177},{"c":5.16,"h":5.16,"l":5.15,"n":18,"o":5.15,"t":"2026-10-20T18:45:00Z","v":1314,"vw":5.155},{"c":5.18,"h":5.18,"l":5.16,"n":21,"o":5.16,"t":"2026-10-20T18:50:00Z","v":971,"vw":5.17},{"c":5.165,"h":5.18,"l":5.165,"n":37,"o":5.165,"t":"2026-10-20T18:55:00Z","v":1486,"vw":5.166856},{"c":5.18,"h":5.19,"l":5.165,"n":77,"o":5.165,"t":"2026-10-20T19:00:00Z","v":2568,"vw":5.178085},{"c":5.18,"h":5.19,"l":5.18,"n":24,"o":5.19,"t":"2026-10-20T19:05:00Z","v":1855,"vw":5.186415},{"c":5.145,"h":5.18,"l":5.145,"n":44,"o":5.18,"t":"2026-10-20T19:10:00Z","v":3789,"vw":5.158705},{"c":5.16,"h":5.16,"l":5.13,"n":61,"o":5.145,"t":"2026-10-20T19:15:00Z","v":3887,"vw":5.147996},{"c":5.17,"h":5.2,"l":5.14,"n":91,"o":5.16,"t":"2026-10-20T19:20:00Z","v":7053,"vw":5.163147},{"c":5.175,"h":5.2,"l":5.165,"n":183,"o":5.19,"t":"2026-10-20T19:25:00Z","v":17525,"vw":5.185036},{"c":5.09,"h":5.175,"l":5.09,"n":81,"o":5.175,"t":"2026-10-20T19:30:00Z","v":5950,"vw":5.124925},{"c":5.09,"h":5.11,"l":5.07,"n":224,"o":5.09,"t":"2026-10-20T19:35:00Z","v":17717,"vw":5.08447},{"c":5.11,"h":5.11,"l":5.09,"n":141,"o":5.09,"t":"2026-10-20T19:40:00Z","v":8687,"vw":5.097312},{"c":5.06,"h":5.11,"l":5.05,"n":171,"o":5.11,"t":"2026-10-20T19:45:00Z","v":13980,"vw":5.078765},{"c":5.015,"h":5.055,"l":5.01,"n":138,"o":5.05,"t":"2026-10-20T19:50:00Z","v":9124,"vw":5.024083},{"c":4.99,"h":5.04,"l":4.95,"n":885,"o":5,"t":"2026-10-20T19:55:00Z","v":61796,"vw":4.985718},{"c":4.99,"h":4.99,"l":4.99,"n":8,"o":4.99,"t":"2026-10-20T20:00:00Z","v":71348,"vw":4.99},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-20T21:00:00Z","v":3004,"vw":4.99},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-20T21:10:00Z","v":220,"vw":4.99},{"c":5.01,"h":5.035,"l":5.01,"n":18,"o":5.02,"t":"2026-10-21T13:30:00Z","v":1074,"vw":5.019333},{"c":4.965,"h":4.965,"l":4.965,"n":9,"o":4.965,"t":"2026-10-21T13:35:00Z","v":269,"vw":4.965},{"c":5.01,"h":5.01,"l":5.01,"n":9,"o":5.01,"t":"2026-10-21T13:40:00Z","v":275,"vw":5.01},{"c":4.8596,"h":4.96,"l":4.8596,"n":7,"o":4.96,"t":"2026-10-21T13:50:00Z","v":739,"vw":4.888286},{"c":4.98,"h":4.98,"l":4.96,"n":18,"o":4.96,"t":"2026-10-21T13:55:00Z","v":480,"vw":4.9725},{"c":4.985,"h":4.985,"l":4.88,"n":7,"o":4.88,"t":"2026-10-21T14:00:00Z","v":334,"vw":4.9325},{"c":4.91,"h":4.95,"l":4.87,"n":26,"o":4.87,"t":"2026-10-21T14:05:00Z","v":1028,"vw":4.915625},{"c":4.91,"h":4.91,"l":4.85,"n":48,"o":4.89,"t":"2026-10-21T14:10:00Z","v":1888,"vw":4.885629},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-10-21T14:15:00Z","v":449,"vw":4.86},{"c":4.905,"h":4.905,"l":4.905,"n":1,"o":4.905,"t":"2026-10-21T14:25:00Z","v":100,"vw":4.905},{"c":4.865,"h":4.885,"l":4.85,"n":69,"o":4.88,"t":"2026-10-21T14:30:00Z","v":4140,"vw":4.864333},{"c":4.915,"h":4.95,"l":4.84,"n":168,"o":4.84,"t":"2026-10-21T14:45:00Z","v":13507,"vw":4.923888},{"c":4.91,"h":4.915,"l":4.88,"n":32,"o":4.915,"t":"2026-10-21T14:50:00Z","v":2590,"vw":4.896136},{"c":4.915,"h":4.925,"l":4.91,"n":41,"o":4.91,"t":"2026-10-21T14:55:00Z","v":1908,"vw":4.917951},{"c":4.915,"h":4.915,"l":4.915,"n":17,"o":4.915,"t":"2026-10-21T15:00:00Z","v":434,"vw":4.915},{"c":4.93,"h":4.93,"l":4.9,"n":48,"o":4.9,"t":"2026-10-21T15:05:00Z","v":2740,"vw":4.911428},{"c":4.955,"h":4.965,"l":4.94,"n":41,"o":4.94,"t":"2026-10-21T15:10:00Z","v":3371,"vw":4.958644},{"c":4.92,"h":4.975,"l":4.92,"n":44,"o":4.93,"t":"2026-10-21T15:15:00Z","v":3368,"vw":4.938023},{"c":4.94,"h":4.94,"l":4.89,"n":44,"o":4.91,"t":"2026-10-21T15:20:00Z","v":3137,"vw":4.914501},{"c":4.935,"h":4.935,"l":4.935,"n":18,"o":4.935,"t":"2026-10-21T15:25:00Z","v":165,"vw":4.935},{"c":4.91,"h":4.935,"l":4.91,"n":19,"o":4.935,"t":"2026-10-21T15:30:00Z","v":624,"vw":4.915411},{"c":4.89,"h":4.9,"l":4.89,"n":38,"o":4.9,"t":"2026-10-21T15:35:00Z","v":1200,"vw":4.896667},{"c":4.87,"h":4.925,"l":4.87,"n":34,"o":4.9,"t":"2026-10-21T15:40:00Z","v":3283,"vw":4.899821},{"c":4.9,"h":4.91,"l":4.9,"n":16,"o":4.91,"t":"2026-10-21T15:45:00Z","v":894,"vw":4.901667},{"c":4.895,"h":4.895,"l":4.89,"n":16,"o":4.89,"t":"2026-10-21T15:50:00Z","v":665,"vw":4.89125},{"c":4.88,"h":4.88,"l":4.88,"n":17,"o":4.88,"t":"2026-10-21T15:55:00Z","v":1010,"vw":4.88},{"c":4.87,"h":4.87,"l":4.87,"n":7,"o":4.87,"t":"2026-10-21T16:00:00Z","v":385,"vw":4.87},{"c":4.88,"h":4.88,"l":4.87,"n":13,"o":4.88,"t":"2026-10-21T16:05:00Z","v":472,"vw":4.876667},{"c":4.89,"h":4.92,"l":4.865,"n":133,"o":4.87,"t":"2026-10-21T16:10:00Z","v":11331,"vw":4.888442},{"c":4.87,"h":4.87,"l":4.86,"n":11,"o":4.86,"t":"2026-10-21T16:20:00Z","v":518,"vw":4.866},{"c":4.91,"h":4.91,"l":4.885,"n":15,"o":4.885,"t":"2026-10-21T16:25:00Z","v":687,"vw":4.890833},{"c":4.895,"h":4.895,"l":4.895,"n":9,"o":4.895,"t":"2026-10-21T16:30:00Z","v":525,"vw":4.895},{"c":4.9225,"h":4.9225,"l":4.905,"n":25,"o":4.91,"t":"2026-10-21T16:35:00Z","v":1695,"vw":4.912813},{"c":4.91,"h":4.93,"l":4.91,"n":21,"o":4.93,"t":"2026-10-21T16:40:00Z","v":2113,"vw":4.914},{"c":4.94,"h":4.94,"l":4.915,"n":23,"o":4.915,"t":"2026-10-21T16:45:00Z","v":1147,"vw":4.92432},{"c":4.95,"h":4.95,"l":4.95,"n":7,"o":4.95,"t":"2026-10-21T16:50:00Z","v":253,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":6,"o":4.95,"t":"2026-10-21T16:55:00Z","v":251,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":15,"o":4.95,"t":"2026-10-21T17:00:00Z","v":643,"vw":4.95},{"c":4.96,"h":4.96,"l":4.95,"n":17,"o":4.95,"t":"2026-10-21T17:05:00Z","v":902,"vw":4.951429},{"c":4.96,"h":4.96,"l":4.93,"n":3,"o":4.93,"t":"2026-10-21T17:10:00Z","v":502,"vw":4.936},{"c":4.96,"h":4.96,"l":4.93,"n":12,"o":4.96,"t":"2026-10-21T17:15:00Z","v":970,"vw":4.942611},{"c":4.945,"h":4.96,"l":4.94,"n":18,"o":4.95,"t":"2026-10-21T17:20:00Z","v":1731,"vw":4.948438},{"c":4.93,"h":4.96,"l":4.93,"n":43,"o":4.96,"t":"2026-10-21T17:25:00Z","v":4514,"vw":4.944296},{"c":4.955,"h":4.97,"l":4.915,"n":116,"o":4.935,"t":"2026-10-21T17:30:00Z","v":9850,"vw":4.933671},{"c":4.97,"h":4.97,"l":4.97,"n":18,"o":4.97,"t":"2026-10-21T17:35:00Z","v":1506,"vw":4.97},{"c":4.98,"h":4.98,"l":4.97,"n":12,"o":4.97,"t":"2026-10-21T17:40:00Z","v":779,"vw":4.973333},{"c":4.95,"h":4.97,"l":4.95,"n":73,"o":4.97,"t":"2026-10-21T17:45:00Z","v":3753,"vw":4.956928},{"c":4.942,"h":4.942,"l":4.942,"n":8,"o":4.942,"t":"2026-10-21T17:50:00Z","v":450,"vw":4.942},{"c":4.91,"h":4.94,"l":4.91,"n":32,"o":4.94,"t":"2026-10-21T17:55:00Z","v":1480,"vw":4.934286},{"c":4.92,"h":4.92,"l":4.91,"n":49,"o":4.91,"t":"2026-10-21T18:00:00Z","v":4051,"vw":4.910712},{"c":4.91,"h":4.91,"l":4.91,"n":7,"o":4.91,"t":"2026-10-21T18:05:00Z","v":501,"vw":4.91},{"c":4.915,"h":4.915,"l":4.91,"n":12,"o":4.91,"t":"2026-10-21T18:10:00Z","v":447,"vw":4.913247},{"c":4.915,"h":4.93,"l":4.915,"n":17,"o":4.915,"t":"2026-10-21T18:15:00Z","v":659,"vw":4.917929},{"c":4.93,"h":4.93,"l":4.93,"n":9,"o":4.93,"t":"2026-10-21T18:20:00Z","v":453,"vw":4.93},{"c":4.915,"h":4.93,"l":4.9,"n":17,"o":4.93,"t":"2026-10-21T18:25:00Z","v":812,"vw":4.91283},{"c":4.89,"h":4.915,"l":4.89,"n":72,"o":4.915,"t":"2026-10-21T18:30:00Z","v":4521,"vw":4.896456},{"c":4.86,"h":4.88,"l":4.86,"n":21,"o":4.88,"t":"2026-10-21T18:35:00Z","v":1027,"vw":4.874498},{"c":4.88,"h":4.88,"l":4.88,"n":6,"o":4.88,"t":"2026-10-21T18:40:00Z","v":251,"vw":4.88},{"c":4.8,"h":4.88,"l":4.8,"n":130,"o":4.88,"t":"2026-10-21T18:45:00Z","v":16408,"vw":4.83209},{"c":4.79,"h":4.79,"l":4.77,"n":16,"o":4.77,"t":"2026-10-21T18:50:00Z","v":410,"vw":4.78},{"c":4.74,"h":4.77,"l":4.74,"n":97,"o":4.77,"t":"2026-10-21T18:55:00Z","v":5353,"vw":4.758075},{"c":4.75,"h":4.75,"l":4.75,"n":82,"o":4.75,"t":"2026-10-21T19:00:00Z","v":4334,"vw":4.75},{"c":4.74,"h":4.755,"l":4.73,"n":67,"o":4.74,"t":"2026-10-21T19:05:00Z","v":3058,"vw":4.740325},{"c":4.73,"h":4.73,"l":4.73,"n":16,"o":4.73,"t":"2026-10-21T19:10:00Z","v":919,"vw":4.73},{"c":4.72,"h":4.73,"l":4.715,"n":58,"o":4.73,"t":"2026-10-21T19:15:00Z","v":4165,"vw":4.719767},{"c":4.705,"h":4.73,"l":4.705,"n":109,"o":4.72,"t":"2026-10-21T19:20:00Z","v":11512,"vw":4.713385},{"c":4.715,"h":4.715,"l":4.692,"n":67,"o":4.692,"t":"2026-10-21T19:25:00Z","v":5509,"vw":4.708058},{"c":4.6601,"h":4.715,"l":4.66,"n":109,"o":4.71,"t":"2026-10-21T19:30:00Z","v":11459,"vw":4.682085},{"c":4.69,"h":4.69,"l":4.64,"n":143,"o":4.66,"t":"2026-10-21T19:35:00Z","v":13793,"vw":4.663046},{"c":4.64,"h":4.675,"l":4.64,"n":95,"o":4.675,"t":"2026-10-21T19:40:00Z","v":9589,"vw":4.658724},{"c":4.64,"h":4.655,"l":4.635,"n":108,"o":4.635,"t":"2026-10-21T19:45:00Z","v":8595,"vw":4.64699},{"c":4.61,"h":4.645,"l":4.61,"n":129,"o":4.645,"t":"2026-10-21T19:50:00Z","v":8415,"vw":4.625779},{"c":4.63,"h":4.65,"l":4.6,"n":523,"o":4.61,"t":"2026-10-21T19:55:00Z","v":32631,"vw":4.630299},{"c":4.65,"h":4.67,"l":4.63,"n":10,"o":4.65,"t":"2026-10-21T20:00:00Z","v":66429,"vw":4.651534},{"c":4.555,"h":4.71,"l":4.555,"n":33,"o":4.71,"t":"2026-10-22T13:30:00Z","v":3269,"vw":4.61577},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-22T13:40:00Z","v":100,"vw":4.63},{"c":4.575,"h":4.63,"l":4.575,"n":8,"o":4.63,"t":"2026-10-22T13:45:00Z","v":262,"vw":4.6025},{"c":4.575,"h":4.575,"l":4.575,"n":17,"o":4.575,"t":"2026-10-22T13:50:00Z","v":2837,"vw":4.575},{"c":4.745,"h":4.745,"l":4.66,"n":52,"o":4.66,"t":"2026-10-22T14:00:00Z","v":5495,"vw":4.727191},{"c":4.745,"h":4.745,"l":4.745,"n":17,"o":4.745,"t":"2026-10-22T14:05:00Z","v":452,"vw":4.745},{"c":4.72,"h":4.75,"l":4.72,"n":54,"o":4.75,"t":"2026-10-22T14:10:00Z","v":4123,"vw":4.744098},{"c":4.715,"h":4.715,"l":4.715,"n":10,"o":4.715,"t":"2026-10-22T14:15:00Z","v":310,"vw":4.715},{"c":4.675,"h":4.71,"l":4.65,"n":54,"o":4.71,"t":"2026-10-22T14:20:00Z","v":4009,"vw":4.695163},{"c":4.68,"h":4.71,"l":4.64,"n":105,"o":4.64,"t":"2026-10-22T14:25:00Z","v":9411,"vw":4.684946},{"c":4.69,"h":4.7,"l":4.67,"n":43,"o":4.67,"t":"2026-10-22T14:30:00Z","v":4642,"vw":4.682004},{"c":4.69,"h":4.7009,"l":4.68,"n":71,"o":4.68,"t":"2026-10-22T14:35:00Z","v":7328,"vw":4.696224},{"c":4.69,"h":4.69,"l":4.69,"n":8,"o":4.69,"t":"2026-10-22T14:40:00Z","v":600,"vw":4.69},{"c":4.6901,"h":4.71,"l":4.69,"n":23,"o":4.69,"t":"2026-10-22T14:45:00Z","v":2604,"vw":4.69567},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-10-22T14:50:00Z","v":105,"vw":4.69},{"c":4.67,"h":4.69,"l":4.67,"n":19,"o":4.69,"t":"2026-10-22T14:55:00Z","v":845,"vw":4.683333},{"c":4.675,"h":4.7,"l":4.67,"n":177,"o":4.68,"t":"2026-10-22T15:00:00Z","v":10538,"vw":4.691514},{"c":4.685,"h":4.685,"l":4.67,"n":10,"o":4.685,"t":"2026-10-22T15:05:00Z","v":1432,"vw":4.682283},{"c":4.65,"h":4.67,"l":4.65,"n":17,"o":4.67,"t":"2026-10-22T15:10:00Z","v":758,"vw":4.655},{"c":4.65,"h":4.65,"l":4.635,"n":17,"o":4.635,"t":"2026-10-22T15:15:00Z","v":762,"vw":4.644286},{"c":4.675,"h":4.675,"l":4.65,"n":159,"o":4.66,"t":"2026-10-22T15:20:00Z","v":21607,"vw":4.657211},{"c":4.6501,"h":4.6501,"l":4.6501,"n":9,"o":4.6501,"t":"2026-10-22T15:25:00Z","v":388,"vw":4.6501},{"c":4.645,"h":4.65,"l":4.64,"n":30,"o":4.65,"t":"2026-10-22T15:30:00Z","v":1546,"vw":4.642727},{"c":4.645,"h":4.645,"l":4.645,"n":18,"o":4.645,"t":"2026-10-22T15:35:00Z","v":742,"vw":4.645},{"c":4.65,"h":4.65,"l":4.635,"n":17,"o":4.635,"t":"2026-10-22T15:40:00Z","v":740,"vw":4.64284},{"c":4.66,"h":4.66,"l":4.64,"n":36,"o":4.64,"t":"2026-10-22T15:50:00Z","v":1978,"vw":4.649357},{"c":4.66,"h":4.66,"l":4.66,"n":6,"o":4.66,"t":"2026-10-22T15:55:00Z","v":154,"vw":4.66},{"c":4.64,"h":4.65,"l":4.64,"n":19,"o":4.65,"t":"2026-10-22T16:00:00Z","v":1837,"vw":4.643438},{"c":4.635,"h":4.635,"l":4.635,"n":19,"o":4.635,"t":"2026-10-22T16:05:00Z","v":673,"vw":4.635},{"c":4.63,"h":4.64,"l":4.625,"n":58,"o":4.625,"t":"2026-10-22T16:15:00Z","v":2687,"vw":4.63625},{"c":4.64,"h":4.64,"l":4.635,"n":32,"o":4.635,"t":"2026-10-22T16:20:00Z","v":1336,"vw":4.638572},{"c":4.675,"h":4.675,"l":4.635,"n":34,"o":4.635,"t":"2026-10-22T16:25:00Z","v":2132,"vw":4.654371},{"c":4.64,"h":4.66,"l":4.64,"n":47,"o":4.66,"t":"2026-10-22T16:30:00Z","v":1683,"vw":4.647988},{"c":4.62,"h":4.65,"l":4.62,"n":30,"o":4.65,"t":"2026-10-22T16:35:00Z","v":1285,"vw":4.63},{"c":4.64,"h":4.64,"l":4.61,"n":70,"o":4.61,"t":"2026-10-22T16:40:00Z","v":2571,"vw":4.629836},{"c":4.61,"h":4.63,"l":4.61,"n":46,"o":4.63,"t":"2026-10-22T16:45:00Z","v":1671,"vw":4.618333},{"c":4.64,"h":4.64,"l":4.63,"n":26,"o":4.63,"t":"2026-10-22T16:50:00Z","v":1298,"vw":4.633},{"c":4.635,"h":4.65,"l":4.635,"n":79,"o":4.65,"t":"2026-10-22T16:55:00Z","v":3017,"vw":4.643611},{"c":4.64,"h":4.64,"l":4.64,"n":142,"o":4.64,"t":"2026-10-22T17:00:00Z","v":3622,"vw":4.64},{"c":4.625,"h":4.63,"l":4.625,"n":13,"o":4.63,"t":"2026-10-22T17:05:00Z","v":658,"vw":4.628125},{"c":4.615,"h":4.64,"l":4.6,"n":65,"o":4.64,"t":"2026-10-22T17:10:00Z","v":4099,"vw":4.61752},{"c":4.615,"h":4.615,"l":4.61,"n":19,"o":4.61,"t":"2026-10-22T17:15:00Z","v":624,"vw":4.611563},{"c":4.6,"h":4.6183,"l":4.6,"n":27,"o":4.615,"t":"2026-10-22T17:20:00Z","v":3811,"vw":4.608759},{"c":4.6,"h":4.6,"l":4.6,"n":11,"o":4.6,"t":"2026-10-22T17:25:00Z","v":346,"vw":4.6},{"c":4.59,"h":4.59,"l":4.58,"n":26,"o":4.58,"t":"2026-10-22T17:30:00Z","v":850,"vw":4.585},{"c":4.61,"h":4.61,"l":4.59,"n":45,"o":4.59,"t":"2026-10-22T17:35:00Z","v":2233,"vw":4.600467},{"c":4.61,"h":4.61,"l":4.61,"n":5,"o":4.61,"t":"2026-10-22T17:40:00Z","v":282,"vw":4.61},{"c":4.61,"h":4.61,"l":4.6,"n":7,"o":4.6,"t":"2026-10-22T17:50:00Z","v":422,"vw":4.6025},{"c":4.6,"h":4.61,"l":4.6,"n":24,"o":4.61,"t":"2026-10-22T17:55:00Z","v":1455,"vw":4.607457},{"c":4.58,"h":4.6,"l":4.58,"n":45,"o":4.6,"t":"2026-10-22T18:00:00Z","v":2691,"vw":4.591667},{"c":4.61,"h":4.61,"l":4.59,"n":48,"o":4.59,"t":"2026-10-22T18:05:00Z","v":2792,"vw":4.596243},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-10-22T18:10:00Z","v":178,"vw":4.61},{"c":4.64,"h":4.64,"l":4.62,"n":57,"o":4.62,"t":"2026-10-22T18:15:00Z","v":3289,"vw":4.63479},{"c":4.67,"h":4.67,"l":4.67,"n":7,"o":4.67,"t":"2026-10-22T18:20:00Z","v":393,"vw":4.67},{"c":4.66,"h":4.66,"l":4.66,"n":10,"o":4.66,"t":"2026-10-22T18:25:00Z","v":654,"vw":4.66},{"c":4.695,"h":4.695,"l":4.65,"n":46,"o":4.65,"t":"2026-10-22T18:30:00Z","v":3185,"vw":4.667217},{"c":4.71,"h":4.71,"l":4.6975,"n":19,"o":4.6975,"t":"2026-10-22T18:35:00Z","v":1745,"vw":4.709229},{"c":4.71,"h":4.71,"l":4.71,"n":35,"o":4.71,"t":"2026-10-22T18:40:00Z","v":1495,"vw":4.71},{"c":4.695,"h":4.71,"l":4.695,"n":30,"o":4.71,"t":"2026-10-22T18:45:00Z","v":3331,"vw":4.6986},{"c":4.675,"h":4.69,"l":4.675,"n":66,"o":4.69,"t":"2026-10-22T18:50:00Z","v":4336,"vw":4.687434},{"c":4.675,"h":4.675,"l":4.675,"n":24,"o":4.675,"t":"2026-10-22T18:55:00Z","v":832,"vw":4.675},{"c":4.66,"h":4.66,"l":4.66,"n":4,"o":4.66,"t":"2026-10-22T19:00:00Z","v":179,"vw":4.66},{"c":4.675,"h":4.69,"l":4.67,"n":46,"o":4.69,"t":"2026-10-22T19:05:00Z","v":1692,"vw":4.674128},{"c":4.67,"h":4.67,"l":4.67,"n":30,"o":4.67,"t":"2026-10-22T19:10:00Z","v":1662,"vw":4.67},{"c":4.645,"h":4.66,"l":4.645,"n":40,"o":4.66,"t":"2026-10-22T19:15:00Z","v":2794,"vw":4.650209},{"c":4.635,"h":4.66,"l":4.63,"n":66,"o":4.66,"t":"2026-10-22T19:20:00Z","v":4962,"vw":4.648015},{"c":4.635,"h":4.635,"l":4.635,"n":17,"o":4.635,"t":"2026-10-22T19:25:00Z","v":942,"vw":4.635},{"c":4.68,"h":4.68,"l":4.63,"n":168,"o":4.635,"t":"2026-10-22T19:30:00Z","v":13119,"vw":4.655846},{"c":4.68,"h":4.69,"l":4.67,"n":46,"o":4.69,"t":"2026-10-22T19:35:00Z","v":2301,"vw":4.677468},{"c":4.68,"h":4.69,"l":4.67,"n":117,"o":4.67,"t":"2026-10-22T19:40:00Z","v":8137,"vw":4.679165},{"c":4.69,"h":4.69,"l":4.665,"n":151,"o":4.68,"t":"2026-10-22T19:45:00Z","v":7986,"vw":4.672739},{"c":4.77,"h":4.78,"l":4.685,"n":1180,"o":4.685,"t":"2026-10-22T19:50:00Z","v":129423,"vw":4.732953},{"c":4.73,"h":4.78,"l":4.69,"n":784,"o":4.77,"t":"2026-10-22T19:55:00Z","v":53644,"vw":4.721187},{"c":4.73,"h":4.73,"l":4.73,"n":6,"o":4.73,"t":"2026-10-22T20:00:00Z","v":65027,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-22T20:25:00Z","v":5580,"vw":4.73}],"history":[{"c":17.32,"h":17.49,"l":16.8,"n":2151,"o":17.35,"t":"2024-10-21T04:00:00Z","v":80615,"vw":17.203642},{"c":17.13,"h":17.52,"l":16.8905,"n":2733,"o":17.19,"t":"2024-10-22T04:00:00Z","v":89338,"vw":17.261392},{"c":16.97,"h":17.17,"l":16.81,"n":2292,"o":17,"t":"2024-10-23T04:00:00Z","v":80067,"vw":16.97739},{"c":16.84,"h":17.42,"l":16.8104,"n":1365,"o":17,"t":"2024-10-24T04:00:00Z","v":40662,"vw":16.976634},{"c":16.99,"h":17.74,"l":16.99,"n":2160,"o":17.01,"t":"2024-10-25T04:00:00Z","v":79489,"vw":17.25422},{"c":17.37,"h":17.75,"l":17.17,"n":1892,"o":17.17,"t":"2024-10-28T04:00:00Z","v":66142,"vw":17.391432},{"c":17.28,"h":17.64,"l":16.96,"n":1965,"o":17.41,"t":"2024-10-29T04:00:00Z","v":77284,"vw":17.230132},{"c":17.23,"h":17.54,"l":17.08,"n":1386,"o":17.25,"t":"2024-10-30T04:00:00Z","v":58152,"vw":17.28878},{"c":17.14,"h":17.34,"l":17.04,"n":1719,"o":17.25,"t":"2024-10-31T04:00:00Z","v":73841,"vw":17.183948},{"c":17.6,"h":17.86,"l":17.16,"n":1879,"o":17.16,"t":"2024-11-01T04:00:00Z","v":83564,"vw":17.617686},{"c":17.77,"h":18.1,"l":17.44,"n":2805,"o":17.62,"t":"2024-11-04T05:00:00Z","v":133817,"vw":17.779679},{"c":18.62,"h":18.62,"l":17.25,"n":3541,"o":18.05,"t":"2024-11-05T05:00:00Z","v":153694,"vw":18.048562},{"c":18.66,"h":19.78,"l":18.15,"n":4835,"o":19.75,"t":"2024-11-06T05:00:00Z","v":247621,"vw":18.851058},{"c":19.23,"h":19.85,"l":18.64,"n":4427,"o":18.64,"t":"2024-11-07T05:00:00Z","v":276325,"vw":19.3663},{"c":19.82,"h":19.95,"l":18.92,"n":4449,"o":19.26,"t":"2024-11-08T05:00:00Z","v":239336,"vw":19.609664},{"c":19.89,"h":20.21,"l":19.58,"n":4534,"o":19.91,"t":"2024-11-11T05:00:00Z","v":190210,"vw":19.884303},{"c":19.79,"h":19.88,"l":19.28,"n":4393,"o":19.67,"t":"2024-11-12T05:00:00Z","v":162819,"vw":19.675496},{"c":19.96,"h":20.49,"l":19.6422,"n":4182,"o":19.88,"t":"2024-11-13T05:00:00Z","v":219660,"vw":19.979868},{"c":19.04,"h":20.2499,"l":18.95,"n":4115,"o":19.88,"t":"2024-11-14T05:00:00Z","v":157026,"vw":19.550673},{"c":17.85,"h":19.23,"l":17.71,"n":3617,"o":19.23,"t":"2024-11-15T05:00:00Z","v":140733,"vw":18.174703},{"c":17.45,"h":18.18,"l":17.4,"n":3176,"o":17.84,"t":"2024-11-18T05:00:00Z","v":113145,"vw":17.59162},{"c":17.77,"h":17.83,"l":17.09,"n":2615,"o":17.3,"t":"2024-11-19T05:00:00Z","v":75358,"vw":17.655999},{"c":17.93,"h":17.94,"l":17.52,"n":2384,"o":17.72,"t":"2024-11-20T05:00:00Z","v":68794,"vw":17.818285},{"c":18.05,"h":18.4,"l":17.6,"n":3182,"o":17.85,"t":"2024-11-21T05:00:00Z","v":85051,"vw":18.045555},{"c":18.8,"h":18.95,"l":17.9,"n":3430,"o":18.12,"t":"2024-11-22T05:00:00Z","v":95865,"vw":18.730388},{"c":19.04,"h":19.71,"l":18.94,"n":2824,"o":19.09,"t":"2024-11-25T05:00:00Z","v":119646,"vw":19.154091},{"c":19.37,"h":19.54,"l":18.8116,"n":2469,"o":18.98,"t":"2024-11-26T05:00:00Z","v":96461,"vw":19.265291},{"c":19.83,"h":19.93,"l":19.295,"n":3130,"o":19.55,"t":"2024-11-27T05:00:00Z","v":124306,"vw":19.710796},{"c":19.89,"h":20.02,"l":19.5201,"n":1797,"o":19.83,"t":"2024-11-29T05:00:00Z","v":78388,"vw":19.859974},{"c":20.32,"h":20.5,"l":19.647,"n":4463,"o":19.99,"t":"2024-12-02T05:00:00Z","v":170715,"vw":20.120728},{"c":20.17,"h":20.5,"l":19.98,"n":4124,"o":20.32,"t":"2024-12-03T05:00:00Z","v":161090,"vw":20.17436},{"c":19.96,"h":20.2623,"l":19.6,"n":3498,"o":20.18,"t":"2024-12-04T05:00:00Z","v":141511,"vw":19.992464},{"c":20.32,"h":20.46,"l":19.5825,"n":3467,"o":19.9,"t":"2024-12-05T05:00:00Z","v":119826,"vw":20.174387},{"c":21.59,"h":21.63,"l":20.4809,"n":2776,"o":20.81,"t":"2024-12-06T05:00:00Z","v":81524,"vw":21.339381},{"c":21.52,"h":21.79,"l":21.19,"n":3173,"o":21.75,"t":"2024-12-09T05:00:00Z","v":110307,"vw":21.519466},{"c":20.51,"h":21.46,"l":20.37,"n":3385,"o":21.37,"t":"2024-12-10T05:00:00Z","v":125886,"vw":20.786374},{"c":19.9,"h":21.08,"l":19.86,"n":3071,"o":20.53,"t":"2024-12-11T05:00:00Z","v":125106,"vw":20.098908},{"c":18.12,"h":19.925,"l":18.05,"n":2853,"o":19.74,"t":"2024-12-12T05:00:00Z","v":88478,"vw":18.516739},{"c":17.66,"h":17.93,"l":17.26,"n":3046,"o":17.93,"t":"2024-12-13T05:00:00Z","v":111157,"vw":17.57661},{"c":18.01,"h":18.4649,"l":17.2799,"n":3311,"o":17.61,"t":"2024-12-16T05:00:00Z","v":103670,"vw":18.034539},{"c":18.45,"h":18.54,"l":17.825,"n":2915,"o":17.89,"t":"2024-12-17T05:00:00Z","v":91373,"vw":18.37077},{"c":17.1,"h":18.96,"l":17,"n":3465,"o":18.5,"t":"2024-12-18T05:00:00Z","v":149682,"vw":17.613582},{"c":17.28,"h":17.68,"l":16.86,"n":3479,"o":17.11,"t":"2024-12-19T05:00:00Z","v":125259,"vw":17.276232},{"c":17.59,"h":18,"l":16.86,"n":3450,"o":16.86,"t":"2024-12-20T05:00:00Z","v":357928,"vw":17.521982},{"c":17.46,"h":17.67,"l":17.02,"n":3663,"o":17.48,"t":"2024-12-23T05:00:00Z","v":87102,"vw":17.40076},{"c":17.56,"h":17.71,"l":17.02,"n":1249,"o":17.5,"t":"2024-12-24T05:00:00Z","v":38970,"vw":17.508303},{"c":17.74,"h":17.8,"l":17.115,"n":1761,"o":17.48,"t":"2024-12-26T05:00:00Z","v":48334,"vw":17.649819},{"c":17.41,"h":17.84,"l":17.21,"n":2174,"o":17.62,"t":"2024-12-27T05:00:00Z","v":76441,"vw":17.404946},{"c":17.37,"h":17.74,"l":16.81,"n":2880,"o":17.38,"t":"2024-12-30T05:00:00Z","v":105291,"vw":17.337853},{"c":17.29,"h":17.8,"l":17.23,"n":3250,"o":17.49,"t":"2024-12-31T05:00:00Z","v":116097,"vw":17.385606},{"c":17.46,"h":18.01,"l":17.1344,"n":3642,"o":17.41,"t":"2025-01-02T05:00:00Z","v":155309,"vw":17.521932},{"c":18.31,"h":18.76,"l":17.6262,"n":2670,"o":17.69,"t":"2025-01-03T05:00:00Z","v":120113,"vw":18.375068},{"c":18.05,"h":18.75,"l":18.04,"n":2050,"o":18.75,"t":"2025-01-06T05:00:00Z","v":75002,"vw":18.234095},{"c":17.25,"h":18.42,"l":17.11,"n":3796,"o":17.97,"t":"2025-01-07T05:00:00Z","v":122804,"vw":17.631459},{"c":16.22,"h":17.15,"l":16.193,"n":2992,"o":17.15,"t":"2025-01-08T05:00:00Z","v":114243,"vw":16.567762},{"c":14.65,"h":16.07,"l":14.6,"n":3784,"o":16,"t":"2025-01-10T05:00:00Z","v":187146,"vw":14.87465},{"c":13.37,"h":14.47,"l":13.16,"n":3458,"o":14.47,"t":"2025-01-13T05:00:00Z","v":121724,"vw":13.497054},{"c":12.49,"h":13.67,"l":12.3464,"n":4303,"o":13.44,"t":"2025-01-14T05:00:00Z","v":177577,"vw":12.779051},{"c":12.25,"h":13.02,"l":12.2,"n":3067,"o":12.96,"t":"2025-01-15T05:00:00Z","v":117464,"vw":12.450423},{"c":12.54,"h":12.7169,"l":12.02,"n":4839,"o":12.12,"t":"2025-01-16T05:00:00Z","v":163204,"vw":12.403939},{"c":12.69,"h":12.73,"l":12.49,"n":2618,"o":12.69,"t":"2025-01-17T05:00:00Z","v":106644,"vw":12.595587},{"c":13.06,"h":13.1499,"l":12.705,"n":2838,"o":12.83,"t":"2025-01-21T05:00:00Z","v":95629,"vw":13.020897},{"c":12.54,"h":13.4554,"l":12.54,"n":3986,"o":13.06,"t":"2025-01-22T05:00:00Z","v":151978,"vw":12.841045},{"c":12.92,"h":13.09,"l":12.39,"n":3421,"o":12.49,"t":"2025-01-23T05:00:00Z","v":187566,"vw":12.811186},{"c":12.84,"h":12.93,"l":12.51,"n":2645,"o":12.7,"t":"2025-01-24T05:00:00Z","v":94559,"vw":12.787076},{"c":13.18,"h":13.285,"l":12.72,"n":2837,"o":12.72,"t":"2025-01-27T05:00:00Z","v":111856,"vw":13.144973},{"c":13.05,"h":13.37,"l":12.79,"n":2409,"o":13.16,"t":"2025-01-28T05:00:00Z","v":84785,"vw":13.083542},{"c":13.26,"h":13.3,"l":12.9,"n":2995,"o":13.05,"t":"2025-01-29T05:00:00Z","v":66543,"vw":13.155141},{"c":13.37,"h":13.65,"l":13.24,"n":2370,"o":13.49,"t":"2025-01-30T05:00:00Z","v":100018,"vw":13.42784},{"c":13.44,"h":13.84,"l":13.33,"n":3673,"o":13.53,"t":"2025-01-31T05:00:00Z","v":116631,"vw":13.528711},{"c":13.33,"h":13.63,"l":12.53,"n":2811,"o":12.85,"t":"2025-02-03T05:00:00Z","v":106220,"vw":13.340616},{"c":13.56,"h":13.745,"l":13.39,"n":3104,"o":13.39,"t":"2025-02-04T05:00:00Z","v":97860,"vw":13.595292},{"c":13.99,"h":14.27,"l":13.49,"n":1909,"o":13.6,"t":"2025-02-05T05:00:00Z","v":66892,"vw":13.955937},{"c":13.48,"h":14.02,"l":13.38,"n":1650,"o":14,"t":"2025-02-06T05:00:00Z","v":117938,"vw":13.626824},{"c":12.94,"h":13.615,"l":12.7378,"n":2019,"o":13.5,"t":"2025-02-07T05:00:00Z","v":96062,"vw":13.186945},{"c":12.86,"h":13.17,"l":12.725,"n":2321,"o":12.97,"t":"2025-02-10T05:00:00Z","v":80559,"vw":12.836289},{"c":12.24,"h":12.91,"l":12.06,"n":3751,"o":12.67,"t":"2025-02-11T05:00:00Z","v":168453,"vw":12.430433},{"c":12.69,"h":13,"l":12.01,"n":2607,"o":12.01,"t":"2025-02-12T05:00:00Z","v":115156,"vw":12.571758},{"c":12.63,"h":12.8503,"l":12.565,"n":2141,"o":12.79,"t":"2025-02-13T05:00:00Z","v":59413,"vw":12.666212},{"c":13.44,"h":13.44,"l":12.66,"n":2311,"o":12.66,"t":"2025-02-14T05:00:00Z","v":115239,"vw":13.279414},{"c":13.09,"h":13.62,"l":12.77,"n":2252,"o":13.53,"t":"2025-02-18T05:00:00Z","v":101782,"vw":13.053577},{"c":13,"h":13.2192,"l":12.7,"n":2631,"o":13.01,"t":"2025-02-19T05:00:00Z","v":93603,"vw":12.952484},{"c":13.07,"h":13.28,"l":12.7,"n":1928,"o":12.95,"t":"2025-02-20T05:00:00Z","v":75054,"vw":12.967104},{"c":13.04,"h":13.4,"l":12.97,"n":2155,"o":13.32,"t":"2025-02-21T05:00:00Z","v":96612,"vw":13.051228},{"c":12.85,"h":13.82,"l":12.84,"n":3349,"o":13.61,"t":"2025-02-24T05:00:00Z","v":158082,"vw":13.182683},{"c":12.12,"h":13.17,"l":12.12,"n":2415,"o":13.04,"t":"2025-02-25T05:00:00Z","v":105762,"vw":12.322059},{"c":12.02,"h":12.51,"l":11.905,"n":2136,"o":12.11,"t":"2025-02-26T05:00:00Z","v":88364,"vw":12.164975},{"c":11.98,"h":12.505,"l":11.81,"n":2630,"o":12.21,"t":"2025-02-27T05:00:00Z","v":211299,"vw":11.989396},{"c":11.94,"h":12.33,"l":11.7,"n":3185,"o":11.8,"t":"2025-02-28T05:00:00Z","v":193152,"vw":11.911861},{"c":11.33,"h":12.05,"l":11.28,"n":6280,"o":11.95,"t":"2025-03-03T05:00:00Z","v":456442,"vw":11.661358},{"c":10.99,"h":11.49,"l":10.8,"n":3182,"o":11.2,"t":"2025-03-04T05:00:00Z","v":138475,"vw":11.052285},{"c":10.58,"h":11.045,"l":10.545,"n":2080,"o":10.9,"t":"2025-03-05T05:00:00Z","v":101133,"vw":10.654325},{"c":10.42,"h":10.83,"l":10.26,"n":2635,"o":10.37,"t":"2025-03-06T05:00:00Z","v":88836,"vw":10.477764},{"c":10.77,"h":11.04,"l":10.45,"n":2407,"o":10.47,"t":"2025-03-07T05:00:00Z","v":81613,"vw":10.747273},{"c":10.5,"h":10.88,"l":10.355,"n":2573,"o":10.54,"t":"2025-03-10T04:00:00Z","v":105607,"vw":10.5257},{"c":10.65,"h":10.73,"l":10.22,"n":2713,"o":10.49,"t":"2025-03-11T04:00:00Z","v":87782,"vw":10.524493},{"c":11.22,"h":11.27,"l":10.635,"n":2621,"o":10.74,"t":"2025-03-12T04:00:00Z","v":100289,"vw":11.082654},{"c":10.82,"h":11.36,"l":10.795,"n":1456,"o":11.23,"t":"2025-03-13T04:00:00Z","v":52532,"vw":10.929269},{"c":10.81,"h":11.14,"l":10.76,"n":1939,"o":10.95,"t":"2025-03-14T04:00:00Z","v":71107,"vw":10.882554},{"c":10.81,"h":11.36,"l":10.53,"n":1866,"o":10.67,"t":"2025-03-17T04:00:00Z","v":80582,"vw":10.786919},{"c":10.46,"h":10.74,"l":10.28,"n":1775,"o":10.66,"t":"2025-03-18T04:00:00Z","v":59455,"vw":10.5141},{"c":10.75,"h":10.78,"l":10.306,"n":2074,"o":10.52,"t":"2025-03-19T04:00:00Z","v":128848,"vw":10.572138},{"c":10.41,"h":11.04,"l":10.37,"n":2135,"o":10.59,"t":"2025-03-20T04:00:00Z","v":67273,"vw":10.547136},{"c":10.49,"h":10.8,"l":10.15,"n":2543,"o":10.27,"t":"2025-03-21T04:00:00Z","v":205190,"vw":10.417466},{"c":10.8,"h":10.81,"l":10.61,"n":2298,"o":10.63,"t":"2025-03-24T04:00:00Z","v":74114,"vw":10.757772},{"c":10.175,"h":10.87,"l":10.077,"n":2191,"o":10.76,"t":"2025-03-25T04:00:00Z","v":66914,"vw":10.345776},{"c":9.9,"h":10.29,"l":9.745,"n":2334,"o":10.07,"t":"2025-03-26T04:00:00Z","v":85576,"vw":9.881042},{"c":9.96,"h":10.0607,"l":9.79,"n":1935,"o":9.95,"t":"2025-03-27T04:00:00Z","v":89226,"vw":9.936415},{"c":9.56,"h":9.92,"l":9.51,"n":1548,"o":9.92,"t":"2025-03-28T04:00:00Z","v":66723,"vw":9.664943},{"c":9.04,"h":9.43,"l":8.85,"n":3326,"o":9.43,"t":"2025-03-31T04:00:00Z","v":143370,"vw":9.052091},{"c":8.76,"h":9.44,"l":8.73,"n":4322,"o":9.04,"t":"2025-04-01T04:00:00Z","v":148242,"vw":8.855725},{"c":8.8,"h":8.89,"l":8.59,"n":3656,"o":8.64,"t":"2025-04-02T04:00:00Z","v":167460,"vw":8.756665},{"c":8.02,"h":8.55,"l":7.93,"n":4365,"o":8.41,"t":"2025-04-03T04:00:00Z","v":239879,"vw":8.087334},{"c":7.94,"h":7.99,"l":7.52,"n":3456,"o":7.7,"t":"2025-04-04T04:00:00Z","v":175164,"vw":7.801068},{"c":8.19,"h":8.6,"l":7.42,"n":3884,"o":7.63,"t":"2025-04-07T04:00:00Z","v":229398,"vw":8.118159},{"c":7.55,"h":8.72,"l":7.44,"n":2846,"o":8.44,"t":"2025-04-08T04:00:00Z","v":176496,"vw":7.727603},{"c":8.27,"h":8.47,"l":7.1,"n":2944,"o":7.36,"t":"2025-04-09T04:00:00Z","v":185216,"vw":7.908867},{"c":7.85,"h":8.24,"l":7.6614,"n":2575,"o":8.1,"t":"2025-04-10T04:00:00Z","v":447192,"vw":7.849122},{"c":7.9,"h":8.14,"l":7.54,"n":2416,"o":7.85,"t":"2025-04-11T04:00:00Z","v":175185,"vw":7.906911},{"c":7.92,"h":8.0899,"l":7.7,"n":2570,"o":8,"t":"2025-04-14T04:00:00Z","v":192683,"vw":7.923596},{"c":7.87,"h":8.03,"l":7.745,"n":3525,"o":7.88,"t":"2025-04-15T04:00:00Z","v":167832,"vw":7.871983},{"c":7.86,"h":7.89,"l":7.56,"n":2758,"o":7.84,"t":"2025-04-16T04:00:00Z","v":179751,"vw":7.691293},{"c":8.13,"h":8.375,"l":7.785,"n":2955,"o":7.83,"t":"2025-04-17T04:00:00Z","v":158883,"vw":8.117071},{"c":7.95,"h":8.185,"l":7.88,"n":4058,"o":7.98,"t":"2025-04-21T04:00:00Z","v":276209,"vw":7.993718},{"c":8.71,"h":8.745,"l":8.01,"n":3184,"o":8.02,"t":"2025-04-22T04:00:00Z","v":113877,"vw":8.495845},{"c":8.71,"h":9.23,"l":8.69,"n":2933,"o":8.96,"t":"2025-04-23T04:00:00Z","v":155926,"vw":8.851667},{"c":8.96,"h":9.3443,"l":8.6202,"n":2352,"o":8.73,"t":"2025-04-24T04:00:00Z","v":126390,"vw":8.850594},{"c":8.84,"h":8.89,"l":8.605,"n":2277,"o":8.88,"t":"2025-04-25T04:00:00Z","v":96288,"vw":8.794709},{"c":8.87,"h":9.11,"l":8.58,"n":2666,"o":8.88,"t":"2025-04-28T04:00:00Z","v":104304,"vw":8.80395},{"c":8.94,"h":9.27,"l":8.71,"n":2641,"o":8.8,"t":"2025-04-29T04:00:00Z","v":107675,"vw":8.990136},{"c":9.13,"h":9.27,"l":8.69,"n":2062,"o":8.77,"t":"2025-04-30T04:00:00Z","v":127526,"vw":9.066244},{"c":9.05,"h":9.46,"l":8.83,"n":2317,"o":9.14,"t":"2025-05-01T04:00:00Z","v":102568,"vw":9.061136},{"c":9.23,"h":9.41,"l":9,"n":1652,"o":9.18,"t":"2025-05-02T04:00:00Z","v":88458,"vw":9.262578},{"c":9.09,"h":9.27,"l":8.93,"n":2052,"o":9.21,"t":"2025-05-05T04:00:00Z","v":93744,"vw":9.11421},{"c":8.33,"h":9.075,"l":8.23,"n":3955,"o":8.92,"t":"2025-05-06T04:00:00Z","v":191814,"vw":8.432223},{"c":8.16,"h":8.46,"l":7.9703,"n":3330,"o":8.34,"t":"2025-05-07T04:00:00Z","v":142829,"vw":8.177542},{"c":8.62,"h":8.66,"l":7.71,"n":3976,"o":8.1,"t":"2025-05-08T04:00:00Z","v":146446,"vw":8.371014},{"c":8.38,"h":9.15,"l":8.34,"n":3520,"o":8.67,"t":"2025-05-09T04:00:00Z","v":110354,"vw":8.662812},{"c":8.82,"h":9.09,"l":8.52,"n":4756,"o":8.63,"t":"2025-05-12T04:00:00Z","v":145355,"vw":8.85102},{"c":8.7,"h":8.985,"l":8.47,"n":3602,"o":8.91,"t":"2025-05-13T04:00:00Z","v":137753,"vw":8.649151},{"c":7.97,"h":8.75,"l":7.95,"n":2886,"o":8.7,"t":"2025-05-14T04:00:00Z","v":150490,"vw":8.171206},{"c":8.12,"h":8.15,"l":7.64,"n":2207,"o":8.01,"t":"2025-05-15T04:00:00Z","v":98811,"vw":8.016217},{"c":8.09,"h":8.19,"l":7.99,"n":4087,"o":8.12,"t":"2025-05-16T04:00:00Z","v":217158,"vw":8.090103},{"c":8.01,"h":8.28,"l":7.81,"n":2586,"o":7.96,"t":"2025-05-19T04:00:00Z","v":121121,"vw":7.998141},{"c":8.24,"h":8.4,"l":7.81,"n":3658,"o":7.98,"t":"2025-05-20T04:00:00Z","v":168250,"vw":8.185031},{"c":7.69,"h":8.1362,"l":7.62,"n":2854,"o":8.08,"t":"2025-05-21T04:00:00Z","v":135034,"vw":7.758396},{"c":7.62,"h":7.7396,"l":7.575,"n":3640,"o":7.64,"t":"2025-05-22T04:00:00Z","v":115280,"vw":7.642252},{"c":7.5,"h":7.7,"l":7.42,"n":3214,"o":7.5,"t":"2025-05-23T04:00:00Z","v":103059,"vw":7.511351},{"c":7.7,"h":7.71,"l":7.43,"n":3157,"o":7.6,"t":"2025-05-27T04:00:00Z","v":143697,"vw":7.640401},{"c":7.77,"h":7.86,"l":7.6,"n":2962,"o":7.69,"t":"2025-05-28T04:00:00Z","v":124218,"vw":7.728943},{"c":7.9,"h":8.05,"l":7.8,"n":3223,"o":7.87,"t":"2025-05-29T04:00:00Z","v":87408,"vw":7.924644},{"c":7.6,"h":7.85,"l":7.55,"n":2804,"o":7.85,"t":"2025-05-30T04:00:00Z","v":360715,"vw":7.606976},{"c":8.14,"h":8.15,"l":7.62,"n":4511,"o":7.66,"t":"2025-06-02T04:00:00Z","v":203020,"vw":7.996115},{"c":8.24,"h":8.4,"l":7.995,"n":3593,"o":8.08,"t":"2025-06-03T04:00:00Z","v":119495,"vw":8.241018},{"c":7.93,"h":8.5,"l":7.91,"n":2896,"o":8.23,"t":"2025-06-04T04:00:00Z","v":106439,"vw":8.073572},{"c":8.12,"h":8.26,"l":7.7,"n":3041,"o":7.91,"t":"2025-06-05T04:00:00Z","v":107234,"vw":8.096748},{"c":8.32,"h":8.59,"l":8.29,"n":2606,"o":8.29,"t":"2025-06-06T04:00:00Z","v":92685,"vw":8.411996},{"c":8.11,"h":8.47,"l":8.1,"n":2387,"o":8.47,"t":"2025-06-09T04:00:00Z","v":77713,"vw":8.171649},{"c":8.26,"h":8.49,"l":8.05,"n":2751,"o":8.11,"t":"2025-06-10T04:00:00Z","v":127631,"vw":8.320312},{"c":7.9,"h":8.475,"l":7.88,"n":2265,"o":8.38,"t":"2025-06-11T04:00:00Z","v":84927,"vw":8.076528},{"c":7.85,"h":8.03,"l":7.72,"n":1969,"o":7.89,"t":"2025-06-12T04:00:00Z","v":76885,"vw":7.859936},{"c":7.59,"h":7.8,"l":7.5168,"n":2908,"o":7.63,"t":"2025-06-13T04:00:00Z","v":117832,"vw":7.613355},{"c":7.41,"h":7.77,"l":7.39,"n":2473,"o":7.64,"t":"2025-06-16T04:00:00Z","v":82224,"vw":7.494112},{"c":7.21,"h":7.6125,"l":7.15,"n":3242,"o":7.35,"t":"2025-06-17T04:00:00Z","v":127210,"vw":7.298134},{"c":7.03,"h":7.41,"l":6.94,"n":3067,"o":7.2,"t":"2025-06-18T04:00:00Z","v":118694,"vw":7.114699},{"c":7.12,"h":7.205,"l":7.015,"n":2666,"o":7.13,"t":"2025-06-20T04:00:00Z","v":221794,"vw":7.10428},{"c":7.04,"h":7.185,"l":6.94,"n":2395,"o":7.08,"t":"2025-06-23T04:00:00Z","v":88591,"vw":7.056894},{"c":7.08,"h":7.2,"l":7.0067,"n":2023,"o":7.11,"t":"2025-06-24T04:00:00Z","v":91260,"vw":7.118311},{"c":7.06,"h":7.19,"l":6.925,"n":2527,"o":7.07,"t":"2025-06-25T04:00:00Z","v":116237,"vw":7.053045},{"c":7.02,"h":7.11,"l":6.8,"n":2230,"o":7.11,"t":"2025-06-26T04:00:00Z","v":97042,"vw":6.961853},{"c":6.91,"h":7.075,"l":6.83,"n":2365,"o":7.03,"t":"2025-06-27T04:00:00Z","v":545179,"vw":6.912748},{"c":6.72,"h":7.01,"l":6.7,"n":2376,"o":6.96,"t":"2025-06-30T04:00:00Z","v":160972,"vw":6.799646},{"c":7.11,"h":7.28,"l":6.585,"n":3319,"o":6.69,"t":"2025-07-01T04:00:00Z","v":205752,"vw":7.054082},{"c":7.27,"h":7.41,"l":7.085,"n":2712,"o":7.11,"t":"2025-07-02T04:00:00Z","v":126328,"vw":7.272136},{"c":7.23,"h":7.38,"l":7.125,"n":1293,"o":7.3,"t":"2025-07-03T04:00:00Z","v":66446,"vw":7.209164},{"c":6.97,"h":7.185,"l":6.87,"n":2649,"o":7.11,"t":"2025-07-07T04:00:00Z","v":149403,"vw":6.986173},{"c":7.16,"h":7.27,"l":7.01,"n":1990,"o":7.01,"t":"2025-07-08T04:00:00Z","v":169533,"vw":7.155636},{"c":7.57,"h":7.615,"l":7.2,"n":2420,"o":7.2,"t":"2025-07-09T04:00:00Z","v":143707,"vw":7.490956},{"c":6.76,"h":7.53,"l":6.745,"n":2523,"o":7.53,"t":"2025-07-10T04:00:00Z","v":153422,"vw":6.932636},{"c":6.55,"h":6.84,"l":6.48,"n":3598,"o":6.75,"t":"2025-07-11T04:00:00Z","v":220024,"vw":6.595278},{"c":6.8,"h":6.87,"l":6.485,"n":2072,"o":6.5,"t":"2025-07-14T04:00:00Z","v":94567,"vw":6.733449},{"c":6.37,"h":6.9,"l":6.29,"n":2557,"o":6.85,"t":"2025-07-15T04:00:00Z","v":136275,"vw":6.434663},{"c":6.38,"h":6.57,"l":6.2616,"n":2360,"o":6.42,"t":"2025-07-16T04:00:00Z","v":118027,"vw":6.402091},{"c":6.38,"h":6.625,"l":6.365,"n":2216,"o":6.37,"t":"2025-07-17T04:00:00Z","v":89750,"vw":6.442197},{"c":6.26,"h":6.49,"l":6.225,"n":2156,"o":6.47,"t":"2025-07-18T04:00:00Z","v":118687,"vw":6.290938},{"c":6.14,"h":6.455,"l":6.12,"n":1793,"o":6.29,"t":"2025-07-21T04:00:00Z","v":90102,"vw":6.191422},{"c":6.38,"h":6.4,"l":6.13,"n":2546,"o":6.14,"t":"2025-07-22T04:00:00Z","v":127319,"vw":6.319949},{"c":6.39,"h":6.63,"l":6.36,"n":1881,"o":6.42,"t":"2025-07-23T04:00:00Z","v":104419,"vw":6.444878},{"c":6.39,"h":6.45,"l":6.22,"n":1895,"o":6.34,"t":"2025-07-24T04:00:00Z","v":95858,"vw":6.340352},{"c":6.54,"h":6.58,"l":6.28,"n":2118,"o":6.4,"t":"2025-07-25T04:00:00Z","v":120867,"vw":6.442685},{"c":6.23,"h":6.67,"l":6.22,"n":3642,"o":6.58,"t":"2025-07-28T04:00:00Z","v":233629,"vw":6.293379},{"c":6.29,"h":6.395,"l":6.18,"n":1957,"o":6.395,"t":"2025-07-29T04:00:00Z","v":132552,"vw":6.27482},{"c":6.64,"h":6.81,"l":6.3745,"n":3962,"o":6.38,"t":"2025-07-30T04:00:00Z","v":273265,"vw":6.607807},{"c":5.88,"h":6.58,"l":5.81,"n":4253,"o":6.58,"t":"2025-07-31T04:00:00Z","v":271427,"vw":6.052047},{"c":5.8,"h":5.9,"l":5.62,"n":4458,"o":5.82,"t":"2025-08-01T04:00:00Z","v":315725,"vw":5.798509},{"c":5.92,"h":6.04,"l":5.62,"n":4004,"o":5.79,"t":"2025-08-04T04:00:00Z","v":304715,"vw":5.877789},{"c":5.83,"h":5.99,"l":5.68,"n":4102,"o":5.86,"t":"2025-08-05T04:00:00Z","v":356449,"vw":5.842739},{"c":5.95,"h":5.98,"l":4.98,"n":5773,"o":5.67,"t":"2025-08-06T04:00:00Z","v":555107,"vw":5.413043},{"c":5.3,"h":5.95,"l":5.08,"n":5904,"o":5.95,"t":"2025-08-07T04:00:00Z","v":499459,"vw":5.220507},{"c":5.19,"h":5.47,"l":5.05,"n":3357,"o":5.35,"t":"2025-08-08T04:00:00Z","v":308342,"vw":5.212848},{"c":5.02,"h":5.2,"l":4.93,"n":4351,"o":5.18,"t":"2025-08-11T04:00:00Z","v":242106,"vw":5.029765},{"c":5.16,"h":5.19,"l":5.03,"n":5307,"o":5.08,"t":"2025-08-12T04:00:00Z","v":278792,"vw":5.129785},{"c":5.32,"h":5.47,"l":5.133,"n":2856,"o":5.17,"t":"2025-08-13T04:00:00Z","v":203636,"vw":5.300809},{"c":5.25,"h":5.36,"l":5.09,"n":4026,"o":5.3,"t":"2025-08-14T04:00:00Z","v":228069,"vw":5.24012},{"c":5.27,"h":5.36,"l":5.2,"n":3875,"o":5.3,"t":"2025-08-15T04:00:00Z","v":345721,"vw":5.273772},{"c":5.52,"h":5.53,"l":5.25,"n":2956,"o":5.27,"t":"2025-08-18T04:00:00Z","v":239528,"vw":5.466282},{"c":5.62,"h":5.63,"l":5.4,"n":3928,"o":5.48,"t":"2025-08-19T04:00:00Z","v":250840,"vw":5.559988},{"c":5.31,"h":5.645,"l":5.27,"n":4053,"o":5.64,"t":"2025-08-20T04:00:00Z","v":253100,"vw":5.350172},{"c":5.87,"h":5.9,"l":5.23,"n":2865,"o":5.27,"t":"2025-08-21T04:00:00Z","v":184852,"vw":5.707958},{"c":6.14,"h":6.27,"l":5.8701,"n":4333,"o":5.89,"t":"2025-08-22T04:00:00Z","v":198835,"vw":6.153253},{"c":5.63,"h":6.14,"l":5.62,"n":2471,"o":6.14,"t":"2025-08-25T04:00:00Z","v":138101,"vw":5.796901},{"c":5.61,"h":5.6626,"l":5.46,"n":2819,"o":5.63,"t":"2025-08-26T04:00:00Z","v":135031,"vw":5.589661},{"c":5.68,"h":5.715,"l":5.57,"n":1717,"o":5.57,"t":"2025-08-27T04:00:00Z","v":76867,"vw":5.675987},{"c":5.65,"h":5.76,"l":5.62,"n":2156,"o":5.74,"t":"2025-08-28T04:00:00Z","v":118018,"vw":5.675697},{"c":5.47,"h":5.69,"l":5.35,"n":2257,"o":5.67,"t":"2025-08-29T04:00:00Z","v":146548,"vw":5.455678},{"c":5.38,"h":5.6,"l":5.365,"n":4332,"o":5.47,"t":"2025-09-02T04:00:00Z","v":284869,"vw":5.431678},{"c":5.32,"h":5.6556,"l":5.26,"n":4081,"o":5.39,"t":"2025-09-03T04:00:00Z","v":254541,"vw":5.367716},{"c":5.22,"h":5.39,"l":5.17,"n":3326,"o":5.32,"t":"2025-09-04T04:00:00Z","v":342177,"vw":5.217518},{"c":5.29,"h":5.525,"l":5.21,"n":5302,"o":5.26,"t":"2025-09-05T04:00:00Z","v":344532,"vw":5.361345},{"c":5.28,"h":5.34,"l":5.15,"n":5160,"o":5.31,"t":"2025-09-08T04:00:00Z","v":346404,"vw":5.247625},{"c":5.14,"h":5.29,"l":5.12,"n":4306,"o":5.27,"t":"2025-09-09T04:00:00Z","v":261369,"vw":5.165866},{"c":5.22,"h":5.29,"l":5.08,"n":3930,"o":5.12,"t":"2025-09-10T04:00:00Z","v":285240,"vw":5.197787},{"c":5.33,"h":5.39,"l":5.17,"n":3672,"o":5.21,"t":"2025-09-11T04:00:00Z","v":229128,"vw":5.289754},{"c":5.28,"h":5.485,"l":5.2,"n":3957,"o":5.29,"t":"2025-09-12T04:00:00Z","v":244295,"vw":5.319448},{"c":5.06,"h":5.315,"l":5.03,"n":3472,"o":5.3,"t":"2025-09-15T04:00:00Z","v":220852,"vw":5.116941},{"c":5.12,"h":5.2,"l":5.02,"n":3046,"o":5.03,"t":"2025-09-16T04:00:00Z","v":218871,"vw":5.119694},{"c":5.09,"h":5.505,"l":5.02,"n":8216,"o":5.17,"t":"2025-09-17T04:00:00Z","v":840624,"vw":5.240259},{"c":5.55,"h":5.755,"l":5.15,"n":10703,"o":5.15,"t":"2025-09-18T04:00:00Z","v":1827413,"vw":5.378676},{"c":5.42,"h":5.77,"l":5.4,"n":5365,"o":5.6,"t":"2025-09-19T04:00:00Z","v":489346,"vw":5.49506},{"c":5.28,"h":5.55,"l":5.225,"n":4613,"o":5.39,"t":"2025-09-22T04:00:00Z","v":375659,"vw":5.350623},{"c":5.09,"h":5.36,"l":5.09,"n":4526,"o":5.28,"t":"2025-09-23T04:00:00Z","v":264257,"vw":5.143242},{"c":5.15,"h":5.34,"l":5.08,"n":3930,"o":5.09,"t":"2025-09-24T04:00:00Z","v":245097,"vw":5.177995},{"c":5.58,"h":5.64,"l":5.18,"n":6907,"o":5.18,"t":"2025-09-25T04:00:00Z","v":522235,"vw":5.458416},{"c":5.8,"h":5.918,"l":5.6,"n":4723,"o":5.61,"t":"2025-09-26T04:00:00Z","v":297025,"vw":5.786543},{"c":5.84,"h":5.9,"l":5.6725,"n":3198,"o":5.79,"t":"2025-09-29T04:00:00Z","v":208852,"vw":5.800303},{"c":5.8,"h":5.84,"l":5.65,"n":3613,"o":5.83,"t":"2025-09-30T04:00:00Z","v":171053,"vw":5.752412},{"c":5.88,"h":5.95,"l":5.725,"n":4280,"o":5.73,"t":"2025-10-01T04:00:00Z","v":165914,"vw":5.88297},{"c":5.92,"h":6.0582,"l":5.77,"n":2410,"o":5.88,"t":"2025-10-02T04:00:00Z","v":131461,"vw":5.884771},{"c":6,"h":6.14,"l":5.92,"n":2274,"o":5.92,"t":"2025-10-03T04:00:00Z","v":125150,"vw":6.015772},{"c":5.92,"h":6.16,"l":5.88,"n":2618,"o":6.05,"t":"2025-10-06T04:00:00Z","v":137575,"vw":5.979699},{"c":5.85,"h":5.97,"l":5.81,"n":2896,"o":5.92,"t":"2025-10-07T04:00:00Z","v":166928,"vw":5.868105},{"c":6.16,"h":6.29,"l":5.8,"n":2910,"o":5.93,"t":"2025-10-08T04:00:00Z","v":155599,"vw":6.169579},{"c":6.79,"h":6.9,"l":6.09,"n":5123,"o":6.16,"t":"2025-10-09T04:00:00Z","v":340512,"vw":6.628387},{"c":6.09,"h":6.8,"l":6.02,"n":4414,"o":6.8,"t":"2025-10-10T04:00:00Z","v":284568,"vw":6.304752},{"c":5.81,"h":6.17,"l":5.792,"n":3036,"o":6.17,"t":"2025-10-13T04:00:00Z","v":126588,"vw":5.876304},{"c":6.06,"h":6.2111,"l":5.55,"n":3851,"o":5.71,"t":"2025-10-14T04:00:00Z","v":165152,"vw":5.91923},{"c":6.19,"h":6.26,"l":5.97,"n":1850,"o":6.07,"t":"2025-10-15T04:00:00Z","v":106997,"vw":6.183193},{"c":6.18,"h":6.485,"l":6.13,"n":3926,"o":6.23,"t":"2025-10-16T04:00:00Z","v":159329,"vw":6.26494},{"c":5.87,"h":6.245,"l":5.67,"n":2900,"o":6.14,"t":"2025-10-17T04:00:00Z","v":126034,"vw":5.872554},{"c":6.25,"h":6.33,"l":5.81,"n":3552,"o":5.99,"t":"2025-10-20T04:00:00Z","v":191581,"vw":6.212829},{"c":6.36,"h":6.4,"l":6.09,"n":2938,"o":6.21,"t":"2025-10-21T04:00:00Z","v":173684,"vw":6.28725},{"c":6.31,"h":6.49,"l":6.15,"n":3941,"o":6.31,"t":"2025-10-22T04:00:00Z","v":226276,"vw":6.268552},{"c":6.4,"h":6.4713,"l":6.3,"n":2933,"o":6.32,"t":"2025-10-23T04:00:00Z","v":141733,"vw":6.379357},{"c":6.83,"h":6.87,"l":6.41,"n":4436,"o":6.51,"t":"2025-10-24T04:00:00Z","v":222354,"vw":6.751566},{"c":7.31,"h":7.49,"l":6.9,"n":6009,"o":6.97,"t":"2025-10-27T04:00:00Z","v":340772,"vw":7.225604},{"c":7.35,"h":7.535,"l":7.18,"n":4045,"o":7.35,"t":"2025-10-28T04:00:00Z","v":243466,"vw":7.366595},{"c":6.89,"h":7.41,"l":6.785,"n":2761,"o":7.35,"t":"2025-10-29T04:00:00Z","v":166938,"vw":7.003865},{"c":6.9,"h":7.02,"l":6.6,"n":2319,"o":6.83,"t":"2025-10-30T04:00:00Z","v":128629,"vw":6.925912},{"c":6.95,"h":7.015,"l":6.69,"n":3018,"o":6.89,"t":"2025-10-31T04:00:00Z","v":145255,"vw":6.87395},{"c":6.78,"h":6.94,"l":6.35,"n":5479,"o":6.9,"t":"2025-11-03T05:00:00Z","v":315842,"vw":6.643708},{"c":6.62,"h":6.81,"l":6.38,"n":6328,"o":6.64,"t":"2025-11-04T05:00:00Z","v":347650,"vw":6.640501},{"c":6.94,"h":7.04,"l":6.66,"n":3044,"o":6.88,"t":"2025-11-05T05:00:00Z","v":145062,"vw":6.891951},{"c":6.95,"h":7.1,"l":6.0901,"n":6023,"o":6.8,"t":"2025-11-06T05:00:00Z","v":367305,"vw":6.820168},{"c":6.91,"h":7.02,"l":6.35,"n":6098,"o":6.83,"t":"2025-11-07T05:00:00Z","v":351712,"vw":6.768925},{"c":7.26,"h":7.32,"l":6.91,"n":3547,"o":6.91,"t":"2025-11-10T05:00:00Z","v":199478,"vw":7.177993},{"c":7.7,"h":7.735,"l":7.07,"n":3054,"o":7.27,"t":"2025-11-11T05:00:00Z","v":182547,"vw":7.530874},{"c":8.01,"h":8.075,"l":7.37,"n":4549,"o":7.66,"t":"2025-11-12T05:00:00Z","v":323147,"vw":7.853936},{"c":8.78,"h":9.125,"l":8.0755,"n":7769,"o":8.29,"t":"2025-11-13T05:00:00Z","v":650965,"vw":8.791719},{"c":8.75,"h":9.1499,"l":8.51,"n":6223,"o":8.68,"t":"2025-11-14T05:00:00Z","v":644720,"vw":8.787932},{"c":8.47,"h":9.04,"l":8.17,"n":4122,"o":8.66,"t":"2025-11-17T05:00:00Z","v":221357,"vw":8.544896},{"c":8.82,"h":9.115,"l":8.3,"n":3394,"o":8.46,"t":"2025-11-18T05:00:00Z","v":351074,"vw":8.793862},{"c":8.73,"h":8.915,"l":8.435,"n":6045,"o":8.72,"t":"2025-11-19T05:00:00Z","v":332545,"vw":8.685865},{"c":9.17,"h":9.29,"l":8.78,"n":4265,"o":8.85,"t":"2025-11-20T05:00:00Z","v":268453,"vw":9.057042},{"c":10.11,"h":10.17,"l":9.15,"n":4886,"o":9.16,"t":"2025-11-21T05:00:00Z","v":352595,"vw":9.8679},{"c":9.89,"h":10.45,"l":9.635,"n":4488,"o":10.13,"t":"2025-11-24T05:00:00Z","v":246925,"vw":9.967542},{"c":10.12,"h":10.75,"l":10.11,"n":5474,"o":10.15,"t":"2025-11-25T05:00:00Z","v":248531,"vw":10.34586},{"c":10.08,"h":10.325,"l":9.96,"n":4105,"o":10.15,"t":"2025-11-26T05:00:00Z","v":153968,"vw":10.085456},{"c":10.27,"h":10.315,"l":9.91,"n":2288,"o":10.055,"t":"2025-11-28T05:00:00Z","v":141405,"vw":10.182452},{"c":9.91,"h":10.3,"l":9.79,"n":3972,"o":10.14,"t":"2025-12-01T05:00:00Z","v":282829,"vw":9.985333},{"c":9.85,"h":9.99,"l":9.49,"n":4739,"o":9.8,"t":"2025-12-02T05:00:00Z","v":268514,"vw":9.809299},{"c":10.07,"h":10.12,"l":9.4,"n":3463,"o":9.84,"t":"2025-12-03T05:00:00Z","v":134382,"vw":9.979692},{"c":10.16,"h":10.3844,"l":9.52,"n":2795,"o":9.94,"t":"2025-12-04T05:00:00Z","v":123914,"vw":10.145302},{"c":10.32,"h":10.4,"l":10.15,"n":2631,"o":10.2,"t":"2025-12-05T05:00:00Z","v":102417,"vw":10.309245},{"c":11.04,"h":11.07,"l":10.41,"n":3267,"o":10.42,"t":"2025-12-08T05:00:00Z","v":153873,"vw":10.87648},{"c":10.59,"h":11.24,"l":10.5201,"n":2851,"o":11.04,"t":"2025-12-09T05:00:00Z","v":119873,"vw":10.683515},{"c":10.59,"h":10.77,"l":10.401,"n":4073,"o":10.54,"t":"2025-12-10T05:00:00Z","v":269089,"vw":10.586933},{"c":10.81,"h":11.045,"l":10.52,"n":3731,"o":10.6,"t":"2025-12-11T05:00:00Z","v":211888,"vw":10.803215},{"c":11.08,"h":11.15,"l":10.61,"n":2778,"o":10.83,"t":"2025-12-12T05:00:00Z","v":218987,"vw":11.042888},{"c":11.03,"h":11.355,"l":10.8501,"n":3814,"o":11.17,"t":"2025-12-15T05:00:00Z","v":169541,"vw":11.078251},{"c":11.37,"h":11.44,"l":10.82,"n":4502,"o":11.05,"t":"2025-12-16T05:00:00Z","v":174836,"vw":11.201126},{"c":11.22,"h":11.51,"l":11.11,"n":4285,"o":11.36,"t":"2025-12-17T05:00:00Z","v":217918,"vw":11.291844},{"c":10.96,"h":11.55,"l":10.9,"n":3541,"o":11.28,"t":"2025-12-18T05:00:00Z","v":156512,"vw":11.017021},{"c":10.98,"h":11.25,"l":10.68,"n":2559,"o":10.91,"t":"2025-12-19T05:00:00Z","v":229076,"vw":11.01258},{"c":10.62,"h":11.19,"l":10.31,"n":4946,"o":10.98,"t":"2025-12-22T05:00:00Z","v":239732,"vw":10.718209},{"c":10.63,"h":10.865,"l":10.4595,"n":3150,"o":10.52,"t":"2025-12-23T05:00:00Z","v":140224,"vw":10.66732},{"c":10.58,"h":10.79,"l":10.4,"n":1905,"o":10.67,"t":"2025-12-24T05:00:00Z","v":71114,"vw":10.594148},{"c":10.41,"h":10.73,"l":10.31,"n":3124,"o":10.73,"t":"2025-12-26T05:00:00Z","v":176341,"vw":10.453207},{"c":10.23,"h":10.45,"l":9.89,"n":3801,"o":10.35,"t":"2025-12-29T05:00:00Z","v":202217,"vw":10.178298},{"c":10.09,"h":10.28,"l":9.9605,"n":3548,"o":10.19,"t":"2025-12-30T05:00:00Z","v":121296,"vw":10.074403},{"c":10.28,"h":10.44,"l":10.03,"n":2941,"o":10.04,"t":"2025-12-31T05:00:00Z","v":199941,"vw":10.249605},{"c":10.05,"h":10.36,"l":9.84,"n":4635,"o":10.25,"t":"2026-01-02T05:00:00Z","v":217779,"vw":9.973137},{"c":10.5,"h":10.53,"l":10.01,"n":5775,"o":10.2,"t":"2026-01-05T05:00:00Z","v":237116,"vw":10.31115},{"c":10.08,"h":10.63,"l":9.87,"n":6351,"o":10.49,"t":"2026-01-06T05:00:00Z","v":238154,"vw":10.186084},{"c":10.75,"h":10.88,"l":10.105,"n":3402,"o":10.12,"t":"2026-01-07T05:00:00Z","v":167019,"vw":10.636771},{"c":10.52,"h":10.73,"l":10.395,"n":3038,"o":10.6,"t":"2026-01-08T05:00:00Z","v":134569,"vw":10.549314},{"c":10.02,"h":10.7,"l":9.99,"n":2516,"o":10.62,"t":"2026-01-09T05:00:00Z","v":101589,"vw":10.127729},{"c":9.95,"h":10.19,"l":9.33,"n":5439,"o":9.97,"t":"2026-01-12T05:00:00Z","v":419870,"vw":9.76229},{"c":10.46,"h":10.59,"l":9.785,"n":2969,"o":9.91,"t":"2026-01-13T05:00:00Z","v":133074,"vw":10.330946},{"c":10.58,"h":10.63,"l":9.99,"n":5654,"o":10.39,"t":"2026-01-14T05:00:00Z","v":298169,"vw":10.430973},{"c":10.82,"h":11.17,"l":10.52,"n":5684,"o":10.57,"t":"2026-01-15T05:00:00Z","v":277910,"vw":10.93769},{"c":11,"h":11.49,"l":10.7701,"n":5271,"o":10.86,"t":"2026-01-16T05:00:00Z","v":299090,"vw":11.156936},{"c":10.62,"h":11.3499,"l":10.34,"n":5329,"o":10.88,"t":"2026-01-20T05:00:00Z","v":252521,"vw":10.746607},{"c":11.3,"h":11.425,"l":10.63,"n":3473,"o":10.63,"t":"2026-01-21T05:00:00Z","v":214697,"vw":11.231925},{"c":11.71,"h":12.18,"l":11.14,"n":3342,"o":11.35,"t":"2026-01-22T05:00:00Z","v":195084,"vw":11.792851},{"c":11.43,"h":12.035,"l":11.2,"n":6976,"o":11.61,"t":"2026-01-23T05:00:00Z","v":374726,"vw":11.631764},{"c":11.1,"h":11.45,"l":10.83,"n":5855,"o":11.34,"t":"2026-01-26T05:00:00Z","v":416531,"vw":11.15308},{"c":11,"h":11.56,"l":10.81,"n":6749,"o":11.16,"t":"2026-01-27T05:00:00Z","v":428349,"vw":11.020584},{"c":11.15,"h":11.31,"l":10.5168,"n":5119,"o":11.26,"t":"2026-01-28T05:00:00Z","v":320033,"vw":10.998833},{"c":11.66,"h":11.82,"l":11.45,"n":3830,"o":11.45,"t":"2026-01-29T05:00:00Z","v":175553,"vw":11.653808},{"c":11.44,"h":11.75,"l":11.28,"n":5057,"o":11.58,"t":"2026-01-30T05:00:00Z","v":230430,"vw":11.417698},{"c":11.85,"h":12.08,"l":11.4,"n":4634,"o":11.4,"t":"2026-02-02T05:00:00Z","v":194772,"vw":11.855405},{"c":11.79,"h":12.08,"l":11.4817,"n":4564,"o":11.84,"t":"2026-02-03T05:00:00Z","v":169339,"vw":11.749649},{"c":10.82,"h":12.0499,"l":10.69,"n":4990,"o":11.89,"t":"2026-02-04T05:00:00Z","v":194640,"vw":11.050696},{"c":10.07,"h":10.905,"l":9.79,"n":7213,"o":10.36,"t":"2026-02-05T05:00:00Z","v":376661,"vw":10.13134},{"c":10.6,"h":10.71,"l":10.19,"n":3960,"o":10.3,"t":"2026-02-06T05:00:00Z","v":192213,"vw":10.520963},{"c":10.55,"h":10.63,"l":10.21,"n":2543,"o":10.63,"t":"2026-02-09T05:00:00Z","v":146694,"vw":10.482108},{"c":10.82,"h":11.35,"l":10.18,"n":4305,"o":10.6,"t":"2026-02-10T05:00:00Z","v":210898,"vw":10.981798},{"c":11.07,"h":11.18,"l":10.5,"n":3674,"o":11.17,"t":"2026-02-11T05:00:00Z","v":148733,"vw":11.007364},{"c":10.8,"h":11.41,"l":10.48,"n":3365,"o":11.12,"t":"2026-02-12T05:00:00Z","v":153118,"vw":10.730349},{"c":10.88,"h":11.16,"l":10.55,"n":3960,"o":10.82,"t":"2026-02-13T05:00:00Z","v":183476,"vw":10.885274},{"c":11.02,"h":11.36,"l":10.74,"n":3792,"o":10.93,"t":"2026-02-17T05:00:00Z","v":146256,"vw":11.057749},{"c":11.04,"h":11.43,"l":10.84,"n":4430,"o":11.01,"t":"2026-02-18T05:00:00Z","v":160270,"vw":11.090532},{"c":11.41,"h":11.43,"l":10.58,"n":3726,"o":10.99,"t":"2026-02-19T05:00:00Z","v":143802,"vw":11.193363},{"c":11.29,"h":11.49,"l":10.95,"n":4921,"o":11.35,"t":"2026-02-20T05:00:00Z","v":184098,"vw":11.206506},{"c":11.29,"h":11.49,"l":10.6,"n":3567,"o":11.26,"t":"2026-02-23T05:00:00Z","v":135033,"vw":11.194088},{"c":11.48,"h":11.75,"l":11.35,"n":3289,"o":11.35,"t":"2026-02-24T05:00:00Z","v":140925,"vw":11.529218},{"c":11.98,"h":12.165,"l":11.57,"n":4322,"o":11.57,"t":"2026-02-25T05:00:00Z","v":189908,"vw":11.911676},{"c":12.79,"h":12.88,"l":11.545,"n":5254,"o":11.59,"t":"2026-02-26T05:00:00Z","v":245343,"vw":12.494527},{"c":11.93,"h":12.93,"l":11.875,"n":4789,"o":12.93,"t":"2026-02-27T05:00:00Z","v":304294,"vw":12.134936},{"c":11.68,"h":12,"l":11.21,"n":5503,"o":11.79,"t":"2026-03-02T05:00:00Z","v":284831,"vw":11.684371},{"c":11.85,"h":12.15,"l":11.21,"n":4936,"o":11.36,"t":"2026-03-03T05:00:00Z","v":324960,"vw":11.740778},{"c":12.5,"h":12.57,"l":11.75,"n":4156,"o":11.97,"t":"2026-03-04T05:00:00Z","v":187960,"vw":12.349206},{"c":11.62,"h":12.41,"l":11.53,"n":7704,"o":12.22,"t":"2026-03-05T05:00:00Z","v":407559,"vw":11.718801},{"c":12.58,"h":12.75,"l":11.05,"n":8362,"o":11.43,"t":"2026-03-06T05:00:00Z","v":465490,"vw":12.261652},{"c":12.7,"h":13.1,"l":12.26,"n":4275,"o":12.38,"t":"2026-03-09T04:00:00Z","v":204331,"vw":12.732099},{"c":13.2,"h":13.3,"l":12.65,"n":4182,"o":12.65,"t":"2026-03-10T04:00:00Z","v":273263,"vw":13.107849},{"c":13.5,"h":13.655,"l":12.96,"n":5525,"o":13.01,"t":"2026-03-11T04:00:00Z","v":210999,"vw":13.430486},{"c":12.98,"h":13.42,"l":12.28,"n":3888,"o":13.42,"t":"2026-03-12T04:00:00Z","v":197546,"vw":12.864243},{"c":12.69,"h":13.2749,"l":12.25,"n":3830,"o":13.12,"t":"2026-03-13T04:00:00Z","v":137227,"vw":12.719816},{"c":12.74,"h":13.2,"l":12.565,"n":4089,"o":12.85,"t":"2026-03-16T04:00:00Z","v":142273,"vw":12.81283},{"c":12.59,"h":13.0699,"l":12.41,"n":2291,"o":12.75,"t":"2026-03-17T04:00:00Z","v":113010,"vw":12.722399},{"c":11.88,"h":12.48,"l":11.695,"n":4043,"o":12.48,"t":"2026-03-18T04:00:00Z","v":159793,"vw":11.89264},{"c":11.98,"h":12.06,"l":11.23,"n":3647,"o":11.77,"t":"2026-03-19T04:00:00Z","v":207940,"vw":11.773766},{"c":11.31,"h":12.1604,"l":11.24,"n":8630,"o":11.95,"t":"2026-03-20T04:00:00Z","v":414711,"vw":11.416202},{"c":11.49,"h":11.72,"l":11.07,"n":4064,"o":11.6,"t":"2026-03-23T04:00:00Z","v":225524,"vw":11.387554},{"c":11.47,"h":11.72,"l":10.965,"n":3810,"o":11.37,"t":"2026-03-24T04:00:00Z","v":174548,"vw":11.330925},{"c":12.05,"h":12.25,"l":11.55,"n":4294,"o":11.73,"t":"2026-03-25T04:00:00Z","v":136378,"vw":12.02292},{"c":12.31,"h":12.52,"l":11.84,"n":3939,"o":11.95,"t":"2026-03-26T04:00:00Z","v":138485,"vw":12.300008},{"c":11.93,"h":12.4,"l":11.91,"n":3760,"o":12.22,"t":"2026-03-27T04:00:00Z","v":126800,"vw":12.036756},{"c":11.77,"h":12.35,"l":11.5,"n":5498,"o":11.9,"t":"2026-03-30T04:00:00Z","v":243604,"vw":11.932864},{"c":12.62,"h":12.86,"l":12.1101,"n":4667,"o":12.12,"t":"2026-03-31T04:00:00Z","v":266035,"vw":12.497768},{"c":13.48,"h":13.66,"l":12.58,"n":4873,"o":12.94,"t":"2026-04-01T04:00:00Z","v":257104,"vw":13.254769},{"c":13.15,"h":13.53,"l":12.795,"n":4310,"o":13.27,"t":"2026-04-02T04:00:00Z","v":178013,"vw":13.096151},{"c":13.88,"h":14,"l":13.095,"n":4599,"o":13.31,"t":"2026-04-06T04:00:00Z","v":197398,"vw":13.701869},{"c":13.85,"h":13.91,"l":12.75,"n":2826,"o":13.9,"t":"2026-04-07T04:00:00Z","v":155668,"vw":13.778352},{"c":14.32,"h":14.36,"l":13.9,"n":3849,"o":14.26,"t":"2026-04-08T04:00:00Z","v":157190,"vw":14.208312},{"c":14.05,"h":14.31,"l":13.82,"n":3867,"o":14.22,"t":"2026-04-09T04:00:00Z","v":144544,"vw":14.021198},{"c":13.5,"h":14.2,"l":13.37,"n":4486,"o":14.04,"t":"2026-04-10T04:00:00Z","v":213150,"vw":13.659532},{"c":13.89,"h":13.96,"l":13.34,"n":3086,"o":13.47,"t":"2026-04-13T04:00:00Z","v":90399,"vw":13.7681},{"c":14.03,"h":14.49,"l":13.74,"n":2192,"o":13.93,"t":"2026-04-14T04:00:00Z","v":89669,"vw":14.122514},{"c":13.99,"h":14.24,"l":13.74,"n":2187,"o":13.99,"t":"2026-04-15T04:00:00Z","v":79165,"vw":13.928747},{"c":13.56,"h":14.055,"l":13.41,"n":3792,"o":13.93,"t":"2026-04-16T04:00:00Z","v":154578,"vw":13.570045},{"c":13.99,"h":14.08,"l":13.6,"n":2937,"o":13.9,"t":"2026-04-17T04:00:00Z","v":113338,"vw":13.914935},{"c":13.56,"h":13.9744,"l":13.51,"n":3269,"o":13.91,"t":"2026-04-20T04:00:00Z","v":134096,"vw":13.652363},{"c":13.07,"h":13.7,"l":13,"n":4331,"o":13.55,"t":"2026-04-21T04:00:00Z","v":99270,"vw":13.140114},{"c":13.05,"h":13.235,"l":12.82,"n":4070,"o":13.18,"t":"2026-04-22T04:00:00Z","v":169445,"vw":13.02374},{"c":12.81,"h":13.22,"l":12.45,"n":3873,"o":13.09,"t":"2026-04-23T04:00:00Z","v":164041,"vw":12.728911},{"c":12.63,"h":12.83,"l":12.17,"n":4713,"o":12.83,"t":"2026-04-24T04:00:00Z","v":161013,"vw":12.565558},{"c":12.96,"h":13.095,"l":12.53,"n":4729,"o":12.53,"t":"2026-04-27T04:00:00Z","v":140349,"vw":12.942099},{"c":12.89,"h":13.27,"l":12.6,"n":3698,"o":13.03,"t":"2026-04-28T04:00:00Z","v":138060,"vw":12.924432},{"c":12.72,"h":12.99,"l":12.415,"n":4746,"o":12.75,"t":"2026-04-29T04:00:00Z","v":140837,"vw":12.715246},{"c":13.5,"h":13.66,"l":12.565,"n":8847,"o":12.71,"t":"2026-04-30T04:00:00Z","v":612384,"vw":13.307186},{"c":14.5,"h":14.56,"l":13.114,"n":6245,"o":13.46,"t":"2026-05-01T04:00:00Z","v":323352,"vw":14.262062},{"c":15.79,"h":16,"l":14.4,"n":8802,"o":14.4,"t":"2026-05-04T04:00:00Z","v":426180,"vw":15.466796},{"c":15.75,"h":16.19,"l":14.81,"n":7108,"o":15.82,"t":"2026-05-05T04:00:00Z","v":402129,"vw":15.779018},{"c":16.03,"h":16.45,"l":15.0001,"n":7348,"o":15.78,"t":"2026-05-06T04:00:00Z","v":416267,"vw":16.011372},{"c":6.85,"h":7.8899,"l":5.73,"n":35094,"o":6.82,"t":"2026-05-07T04:00:00Z","v":4126884,"vw":6.892347},{"c":6.84,"h":6.8674,"l":6.01,"n":15903,"o":6.63,"t":"2026-05-08T04:00:00Z","v":1316186,"vw":6.672288},{"c":7,"h":7.355,"l":6.82,"n":10616,"o":6.96,"t":"2026-05-11T04:00:00Z","v":794574,"vw":7.032037},{"c":7.12,"h":7.52,"l":6.88,"n":11444,"o":7,"t":"2026-05-12T04:00:00Z","v":1239319,"vw":7.286696},{"c":7.32,"h":7.35,"l":6.78,"n":10503,"o":7.02,"t":"2026-05-13T04:00:00Z","v":674865,"vw":7.032965},{"c":6.83,"h":7.41,"l":6.35,"n":7566,"o":7.25,"t":"2026-05-14T04:00:00Z","v":779171,"vw":6.620219},{"c":6.38,"h":6.7599,"l":6.31,"n":6154,"o":6.66,"t":"2026-05-15T04:00:00Z","v":327127,"vw":6.413113},{"c":5.89,"h":6.44,"l":5.83,"n":6858,"o":6.36,"t":"2026-05-18T04:00:00Z","v":433897,"vw":5.964001},{"c":5.65,"h":5.98,"l":5.63,"n":6756,"o":5.86,"t":"2026-05-19T04:00:00Z","v":378169,"vw":5.709053},{"c":6.04,"h":6.07,"l":5.7,"n":6896,"o":5.7,"t":"2026-05-20T04:00:00Z","v":440644,"vw":5.988366},{"c":6.31,"h":6.35,"l":5.93,"n":5898,"o":6.04,"t":"2026-05-21T04:00:00Z","v":372079,"vw":6.255727},{"c":6.56,"h":6.76,"l":6.44,"n":5578,"o":6.51,"t":"2026-05-22T04:00:00Z","v":369805,"vw":6.581617},{"c":6.7,"h":6.84,"l":6.325,"n":9081,"o":6.61,"t":"2026-05-26T04:00:00Z","v":513552,"vw":6.589707},{"c":6.63,"h":6.86,"l":6.53,"n":6892,"o":6.72,"t":"2026-05-27T04:00:00Z","v":426507,"vw":6.652802},{"c":6.82,"h":6.91,"l":6.59,"n":5905,"o":6.66,"t":"2026-05-28T04:00:00Z","v":307568,"vw":6.764669},{"c":7.07,"h":7.105,"l":6.75,"n":4280,"o":6.82,"t":"2026-05-29T04:00:00Z","v":277973,"vw":6.967644},{"c":6.91,"h":7.14,"l":6.74,"n":6164,"o":7.05,"t":"2026-06-01T04:00:00Z","v":280676,"vw":6.873262},{"c":6.64,"h":6.8,"l":6.5,"n":6929,"o":6.8,"t":"2026-06-02T04:00:00Z","v":299088,"vw":6.595819},{"c":6.58,"h":6.8,"l":6.48,"n":4925,"o":6.64,"t":"2026-06-03T04:00:00Z","v":240460,"vw":6.582117},{"c":7,"h":7.08,"l":6.57,"n":4256,"o":6.68,"t":"2026-06-04T04:00:00Z","v":235408,"vw":6.983757},{"c":6.37,"h":7.1399,"l":6.34,"n":5129,"o":6.93,"t":"2026-06-05T04:00:00Z","v":195039,"vw":6.606772},{"c":6.26,"h":6.485,"l":6.13,"n":7727,"o":6.38,"t":"2026-06-08T04:00:00Z","v":245839,"vw":6.244272},{"c":6.37,"h":6.71,"l":6.15,"n":4292,"o":6.39,"t":"2026-06-09T04:00:00Z","v":175805,"vw":6.350618},{"c":5.97,"h":6.5,"l":5.95,"n":4977,"o":6.34,"t":"2026-06-10T04:00:00Z","v":269072,"vw":6.078803},{"c":6.31,"h":6.39,"l":5.76,"n":6766,"o":5.97,"t":"2026-06-11T04:00:00Z","v":339847,"vw":6.266181},{"c":6.46,"h":6.51,"l":6.19,"n":4057,"o":6.31,"t":"2026-06-12T04:00:00Z","v":185978,"vw":6.417875},{"c":6.575,"h":6.72,"l":6.39,"n":5249,"o":6.59,"t":"2026-06-15T04:00:00Z","v":192414,"vw":6.541455},{"c":6.5,"h":6.62,"l":6.35,"n":3497,"o":6.53,"t":"2026-06-16T04:00:00Z","v":173998,"vw":6.497226},{"c":6.81,"h":7.06,"l":6.505,"n":5024,"o":6.54,"t":"2026-06-17T04:00:00Z","v":201201,"vw":6.866487},{"c":7.09,"h":7.205,"l":6.7601,"n":4956,"o":6.99,"t":"2026-06-18T04:00:00Z","v":339772,"vw":7.039552},{"c":7.07,"h":7.37,"l":6.91,"n":6060,"o":7.17,"t":"2026-06-22T04:00:00Z","v":279069,"vw":7.069602},{"c":7.24,"h":7.4,"l":6.845,"n":4389,"o":6.96,"t":"2026-06-23T04:00:00Z","v":207492,"vw":7.239922},{"c":7.54,"h":7.665,"l":6.9263,"n":5341,"o":7.26,"t":"2026-06-24T04:00:00Z","v":184015,"vw":7.495028},{"c":7.15,"h":7.71,"l":7.02,"n":5958,"o":7.55,"t":"2026-06-25T04:00:00Z","v":244917,"vw":7.251318},{"c":7.74,"h":7.79,"l":7.065,"n":7996,"o":7.13,"t":"2026-06-26T04:00:00Z","v":1448075,"vw":7.673632},{"c":7.71,"h":7.88,"l":7.38,"n":5616,"o":7.75,"t":"2026-06-29T04:00:00Z","v":240309,"vw":7.650539},{"c":7.36,"h":7.75,"l":7.32,"n":5765,"o":7.71,"t":"2026-06-30T04:00:00Z","v":322743,"vw":7.498153},{"c":7.59,"h":7.705,"l":7.3216,"n":5506,"o":7.35,"t":"2026-07-01T04:00:00Z","v":272572,"vw":7.520037},{"c":7.72,"h":8.1,"l":7.455,"n":6799,"o":7.67,"t":"2026-07-02T04:00:00Z","v":360899,"vw":7.725529},{"c":7.53,"h":7.9,"l":7.47,"n":5598,"o":7.7,"t":"2026-07-06T04:00:00Z","v":259384,"vw":7.631324},{"c":7.45,"h":7.66,"l":7.28,"n":6463,"o":7.66,"t":"2026-07-07T04:00:00Z","v":374549,"vw":7.441571},{"c":7.32,"h":7.5,"l":6.88,"n":8446,"o":7.33,"t":"2026-07-08T04:00:00Z","v":541148,"vw":7.354213},{"c":7.4,"h":7.49,"l":7.15,"n":8669,"o":7.34,"t":"2026-07-09T04:00:00Z","v":603171,"vw":7.333129},{"c":6.92,"h":7.44,"l":6.73,"n":7913,"o":7.41,"t":"2026-07-10T04:00:00Z","v":380503,"vw":6.945986},{"c":6.6,"h":6.9,"l":6.51,"n":5271,"o":6.81,"t":"2026-07-13T04:00:00Z","v":284682,"vw":6.612197},{"c":6.8,"h":6.83,"l":6.46,"n":5072,"o":6.6,"t":"2026-07-14T04:00:00Z","v":245952,"vw":6.669489},{"c":7.11,"h":7.12,"l":6.65,"n":5383,"o":6.77,"t":"2026-07-15T04:00:00Z","v":282722,"vw":6.909191},{"c":6.87,"h":7.13,"l":6.675,"n":8723,"o":7.1,"t":"2026-07-16T04:00:00Z","v":726515,"vw":6.930686},{"c":6.89,"h":6.98,"l":6.644,"n":6982,"o":6.7,"t":"2026-07-17T04:00:00Z","v":378193,"vw":6.879942},{"c":6.34,"h":6.91,"l":6.29,"n":6350,"o":6.85,"t":"2026-07-20T04:00:00Z","v":371548,"vw":6.547863},{"c":6.46,"h":6.55,"l":6.19,"n":8611,"o":6.35,"t":"2026-07-21T04:00:00Z","v":513757,"vw":6.452247},{"c":6.15,"h":6.5,"l":6.12,"n":6344,"o":6.41,"t":"2026-07-22T04:00:00Z","v":375969,"vw":6.223051},{"c":6.05,"h":6.3482,"l":5.9,"n":9577,"o":6.05,"t":"2026-07-23T04:00:00Z","v":791916,"vw":6.002381},{"c":5.85,"h":6.48,"l":5.75,"n":9185,"o":6.08,"t":"2026-07-24T04:00:00Z","v":566341,"vw":5.915936},{"c":6.08,"h":6.23,"l":5.95,"n":6701,"o":5.95,"t":"2026-07-27T04:00:00Z","v":446774,"vw":6.071583},{"c":5.83,"h":6.11,"l":5.72,"n":6982,"o":6.1,"t":"2026-07-28T04:00:00Z","v":445759,"vw":5.84808},{"c":6.55,"h":6.73,"l":5.78,"n":10052,"o":5.78,"t":"2026-07-29T04:00:00Z","v":435429,"vw":6.400214},{"c":6.77,"h":7.04,"l":6.45,"n":8561,"o":6.55,"t":"2026-07-30T04:00:00Z","v":594758,"vw":6.873434},{"c":6.79,"h":6.9,"l":6.49,"n":8001,"o":6.71,"t":"2026-07-31T04:00:00Z","v":352606,"vw":6.764422},{"c":7.26,"h":7.31,"l":6.64,"n":7487,"o":6.83,"t":"2026-08-03T04:00:00Z","v":496348,"vw":7.152214},{"c":7.24,"h":7.97,"l":6.945,"n":9206,"o":6.945,"t":"2026-08-04T04:00:00Z","v":663140,"vw":7.379918},{"c":7.06,"h":7.47,"l":6.85,"n":11885,"o":7.47,"t":"2026-08-05T04:00:00Z","v":591557,"vw":7.107446},{"c":6.87,"h":7.11,"l":6.74,"n":6881,"o":7.05,"t":"2026-08-06T04:00:00Z","v":269978,"vw":6.881406},{"c":6.87,"h":7.085,"l":6.75,"n":6300,"o":6.94,"t":"2026-08-07T04:00:00Z","v":457592,"vw":6.850015},{"c":6.95,"h":7.26,"l":6.83,"n":6740,"o":6.87,"t":"2026-08-10T04:00:00Z","v":411851,"vw":7.002043},{"c":7.04,"h":7.27,"l":6.93,"n":5866,"o":7,"t":"2026-08-11T04:00:00Z","v":262918,"vw":7.111857},{"c":7.67,"h":7.68,"l":6.93,"n":5361,"o":7.03,"t":"2026-08-12T04:00:00Z","v":263668,"vw":7.443348},{"c":7.45,"h":7.765,"l":7.369,"n":5250,"o":7.74,"t":"2026-08-13T04:00:00Z","v":236448,"vw":7.501627},{"c":7.46,"h":7.53,"l":7.21,"n":4601,"o":7.45,"t":"2026-08-14T04:00:00Z","v":237994,"vw":7.397079},{"c":7.32,"h":7.56,"l":7.25,"n":4190,"o":7.33,"t":"2026-08-17T04:00:00Z","v":193120,"vw":7.336498},{"c":7.27,"h":7.43,"l":7.16,"n":3710,"o":7.21,"t":"2026-08-18T04:00:00Z","v":129655,"vw":7.260516},{"c":7.78,"h":7.79,"l":7.395,"n":4147,"o":7.49,"t":"2026-08-19T04:00:00Z","v":240920,"vw":7.683471},{"c":7.6,"h":7.765,"l":7.3,"n":4481,"o":7.76,"t":"2026-08-20T04:00:00Z","v":249618,"vw":7.543482},{"c":7.57,"h":7.735,"l":7.44,"n":2679,"o":7.64,"t":"2026-08-21T04:00:00Z","v":139509,"vw":7.567823},{"c":7.33,"h":7.58,"l":7.12,"n":4390,"o":7.58,"t":"2026-08-24T04:00:00Z","v":184054,"vw":7.35242},{"c":7.62,"h":7.67,"l":7.39,"n":4979,"o":7.39,"t":"2026-08-25T04:00:00Z","v":269110,"vw":7.547042},{"c":7,"h":7.64,"l":6.9538,"n":4168,"o":7.55,"t":"2026-08-26T04:00:00Z","v":228597,"vw":7.084292},{"c":7.27,"h":7.37,"l":6.8,"n":5271,"o":7.02,"t":"2026-08-27T04:00:00Z","v":248159,"vw":7.199432},{"c":7,"h":7.24,"l":6.935,"n":2531,"o":7.18,"t":"2026-08-28T04:00:00Z","v":111308,"vw":7.030694},{"c":7.05,"h":7.17,"l":6.76,"n":4750,"o":6.84,"t":"2026-08-31T04:00:00Z","v":450418,"vw":6.976837},{"c":7.07,"h":7.1785,"l":6.8,"n":3967,"o":6.95,"t":"2026-09-01T04:00:00Z","v":205286,"vw":7.055003},{"c":7.3,"h":7.34,"l":6.96,"n":6421,"o":7.07,"t":"2026-09-02T04:00:00Z","v":305891,"vw":7.201801},{"c":7.17,"h":7.4228,"l":7.04,"n":6009,"o":7.31,"t":"2026-09-03T04:00:00Z","v":395562,"vw":7.157458},{"c":7.13,"h":7.17,"l":7,"n":4223,"o":7.11,"t":"2026-09-04T04:00:00Z","v":341243,"vw":7.101063},{"c":7.52,"h":7.7,"l":6.945,"n":5793,"o":7.02,"t":"2026-09-08T04:00:00Z","v":514107,"vw":7.488192},{"c":7.11,"h":7.55,"l":7.02,"n":5752,"o":7.47,"t":"2026-09-09T04:00:00Z","v":380192,"vw":7.137039},{"c":6.42,"h":7.175,"l":6.38,"n":5821,"o":7,"t":"2026-09-10T04:00:00Z","v":446033,"vw":6.546189},{"c":6.8,"h":6.81,"l":6.29,"n":5485,"o":6.49,"t":"2026-09-11T04:00:00Z","v":290809,"vw":6.624895},{"c":7.05,"h":7.07,"l":6.72,"n":5561,"o":6.8,"t":"2026-09-14T04:00:00Z","v":335867,"vw":6.966431},{"c":6.88,"h":7.05,"l":6.67,"n":4526,"o":7.05,"t":"2026-09-15T04:00:00Z","v":247770,"vw":6.848942},{"c":6.89,"h":6.99,"l":6.74,"n":4748,"o":6.92,"t":"2026-09-16T04:00:00Z","v":248774,"vw":6.876988},{"c":6.9,"h":7.05,"l":6.665,"n":5069,"o":6.91,"t":"2026-09-17T04:00:00Z","v":294660,"vw":6.88521},{"c":6.75,"h":6.89,"l":6.6,"n":2543,"o":6.85,"t":"2026-09-18T04:00:00Z","v":354394,"vw":6.756405},{"c":6.64,"h":6.81,"l":6.455,"n":5316,"o":6.81,"t":"2026-09-21T04:00:00Z","v":375227,"vw":6.621733},{"c":6.71,"h":6.9299,"l":6.654,"n":3323,"o":6.71,"t":"2026-09-22T04:00:00Z","v":195101,"vw":6.769149},{"c":6.5,"h":6.71,"l":6.37,"n":5995,"o":6.71,"t":"2026-09-23T04:00:00Z","v":282775,"vw":6.489939},{"c":6.22,"h":6.47,"l":6.14,"n":4941,"o":6.47,"t":"2026-09-24T04:00:00Z","v":318944,"vw":6.260764},{"c":6.16,"h":6.245,"l":6.01,"n":4999,"o":6.23,"t":"2026-09-25T04:00:00Z","v":373898,"vw":6.145763},{"c":6.22,"h":6.24,"l":5.925,"n":5429,"o":6.13,"t":"2026-09-28T04:00:00Z","v":437621,"vw":6.121641},{"c":6.26,"h":6.43,"l":6.08,"n":3930,"o":6.25,"t":"2026-09-29T04:00:00Z","v":268590,"vw":6.234371},{"c":6.35,"h":6.39,"l":6.125,"n":3603,"o":6.2,"t":"2026-09-30T04:00:00Z","v":239868,"vw":6.33303},{"c":5.68,"h":6.36,"l":5.6001,"n":5145,"o":6.32,"t":"2026-10-01T04:00:00Z","v":425152,"vw":5.803431},{"c":5.38,"h":6.22,"l":5.1701,"n":6574,"o":5.77,"t":"2026-10-02T04:00:00Z","v":463716,"vw":5.399318},{"c":5.48,"h":5.48,"l":5.15,"n":5864,"o":5.38,"t":"2026-10-05T04:00:00Z","v":463822,"vw":5.357302},{"c":5.42,"h":5.52,"l":5.25,"n":4426,"o":5.52,"t":"2026-10-06T04:00:00Z","v":315924,"vw":5.409364},{"c":5.61,"h":5.66,"l":5.3,"n":3858,"o":5.33,"t":"2026-10-07T04:00:00Z","v":297522,"vw":5.573174},{"c":5.53,"h":5.59,"l":5.2501,"n":3935,"o":5.52,"t":"2026-10-08T04:00:00Z","v":361513,"vw":5.510797},{"c":5.67,"h":5.75,"l":5.44,"n":3679,"o":5.52,"t":"2026-10-09T04:00:00Z","v":209367,"vw":5.638242},{"c":5.5,"h":5.69,"l":5.48,"n":2592,"o":5.64,"t":"2026-10-12T04:00:00Z","v":198620,"vw":5.544926},{"c":4.86,"h":5.56,"l":4.83,"n":3086,"o":5.5,"t":"2026-10-13T04:00:00Z","v":255259,"vw":4.974979},{"c":4.55,"h":4.77,"l":4.1092,"n":8466,"o":4.69,"t":"2026-10-14T04:00:00Z","v":740070,"vw":4.345239},{"c":4.78,"h":4.96,"l":4.425,"n":5906,"o":4.52,"t":"2026-10-15T04:00:00Z","v":514787,"vw":4.781038},{"c":4.37,"h":4.85,"l":4.345,"n":4735,"o":4.79,"t":"2026-10-16T04:00:00Z","v":371798,"vw":4.540553},{"c":4.82,"h":4.84,"l":4.27,"n":5797,"o":4.36,"t":"2026-10-19T04:00:00Z","v":586147,"vw":4.741157},{"c":4.99,"h":5.27,"l":4.79,"n":4763,"o":4.81,"t":"2026-10-20T04:00:00Z","v":403066,"vw":5.069243},{"c":4.65,"h":5.035,"l":4.6,"n":4161,"o":5.02,"t":"2026-10-21T04:00:00Z","v":323821,"vw":4.760577},{"c":4.73,"h":4.78,"l":4.555,"n":5664,"o":4.71,"t":"2026-10-22T04:00:00Z","v":462052,"vw":4.702895}],"volatilityBars":[{"c":6.654,"h":6.71,"l":6.654,"n":55,"o":6.71,"t":"2026-09-22T13:30:00Z","v":3023,"vw":6.677664},{"c":6.759,"h":6.83,"l":6.655,"n":91,"o":6.655,"t":"2026-09-22T13:45:00Z","v":8124,"vw":6.740062},{"c":6.68,"h":6.79,"l":6.68,"n":12,"o":6.759,"t":"2026-09-22T14:00:00Z","v":1031,"vw":6.741708},{"c":6.775,"h":6.7907,"l":6.68,"n":12,"o":6.7907,"t":"2026-09-22T14:15:00Z","v":1470,"vw":6.767729},{"c":6.755,"h":6.78,"l":6.71,"n":72,"o":6.77,"t":"2026-09-22T14:30:00Z","v":4178,"vw":6.738693},{"c":6.78,"h":6.79,"l":6.73,"n":28,"o":6.73,"t":"2026-09-22T14:45:00Z","v":1409,"vw":6.776004},{"c":6.88,"h":6.88,"l":6.785,"n":79,"o":6.785,"t":"2026-09-22T15:00:00Z","v":4515,"vw":6.840828},{"c":6.88,"h":6.88,"l":6.88,"n":15,"o":6.88,"t":"2026-09-22T15:15:00Z","v":264,"vw":6.88},{"c":6.83,"h":6.9299,"l":6.83,"n":20,"o":6.9299,"t":"2026-09-22T15:30:00Z","v":1120,"vw":6.894153},{"c":6.84,"h":6.87,"l":6.82,"n":303,"o":6.84,"t":"2026-09-22T15:45:00Z","v":24809,"vw":6.848473},{"c":6.83,"h":6.845,"l":6.82,"n":258,"o":6.84,"t":"2026-09-22T16:00:00Z","v":17097,"vw":6.837037},{"c":6.805,"h":6.83,"l":6.8,"n":52,"o":6.83,"t":"2026-09-22T16:15:00Z","v":2602,"vw":6.817043},{"c":6.825,"h":6.835,"l":6.805,"n":45,"o":6.805,"t":"2026-09-22T16:30:00Z","v":2074,"vw":6.8175},{"c":6.82,"h":6.84,"l":6.81,"n":38,"o":6.84,"t":"2026-09-22T16:45:00Z","v":2167,"vw":6.822179},{"c":6.79,"h":6.82,"l":6.79,"n":22,"o":6.82,"t":"2026-09-22T17:00:00Z","v":682,"vw":6.808},{"c":6.78,"h":6.82,"l":6.775,"n":52,"o":6.82,"t":"2026-09-22T17:15:00Z","v":2306,"vw":6.782209},{"c":6.78,"h":6.78,"l":6.78,"n":19,"o":6.78,"t":"2026-09-22T17:30:00Z","v":433,"vw":6.78},{"c":6.81,"h":6.81,"l":6.78,"n":141,"o":6.79,"t":"2026-09-22T17:45:00Z","v":6221,"vw":6.795705},{"c":6.795,"h":6.81,"l":6.795,"n":51,"o":6.8,"t":"2026-09-22T18:00:00Z","v":1936,"vw":6.801},{"c":6.8006,"h":6.82,"l":6.795,"n":47,"o":6.795,"t":"2026-09-22T18:15:00Z","v":2372,"vw":6.803159},{"c":6.8,"h":6.82,"l":6.79,"n":46,"o":6.81,"t":"2026-09-22T18:30:00Z","v":1721,"vw":6.804167},{"c":6.8,"h":6.81,"l":6.8,"n":48,"o":6.8,"t":"2026-09-22T18:45:00Z","v":1756,"vw":6.807868},{"c":6.8101,"h":6.82,"l":6.8,"n":96,"o":6.82,"t":"2026-09-22T19:00:00Z","v":4511,"vw":6.815468},{"c":6.79,"h":6.81,"l":6.78,"n":162,"o":6.81,"t":"2026-09-22T19:15:00Z","v":8241,"vw":6.793963},{"c":6.78,"h":6.79,"l":6.765,"n":167,"o":6.79,"t":"2026-09-22T19:30:00Z","v":6969,"vw":6.778557},{"c":6.72,"h":6.785,"l":6.69,"n":674,"o":6.78,"t":"2026-09-22T19:45:00Z","v":32832,"vw":6.730513},{"c":6.71,"h":6.71,"l":6.71,"n":6,"o":6.71,"t":"2026-09-22T20:00:00Z","v":42304,"vw":6.71},{"c":6.59,"h":6.71,"l":6.52,"n":108,"o":6.71,"t":"2026-09-23T13:30:00Z","v":10729,"vw":6.624238},{"c":6.59,"h":6.645,"l":6.53,"n":67,"o":6.53,"t":"2026-09-23T13:45:00Z","v":2014,"vw":6.573564},{"c":6.52,"h":6.6,"l":6.52,"n":122,"o":6.55,"t":"2026-09-23T14:00:00Z","v":4922,"vw":6.539873},{"c":6.595,"h":6.595,"l":6.48,"n":187,"o":6.54,"t":"2026-09-23T14:15:00Z","v":10297,"vw":6.530606},{"c":6.48,"h":6.6,"l":6.48,"n":100,"o":6.6,"t":"2026-09-23T14:30:00Z","v":5051,"vw":6.51351},{"c":6.41,"h":6.45,"l":6.41,"n":30,"o":6.43,"t":"2026-09-23T14:45:00Z","v":1283,"vw":6.420999},{"c":6.49,"h":6.52,"l":6.37,"n":350,"o":6.45,"t":"2026-09-23T15:00:00Z","v":20323,"vw":6.471316},{"c":6.43,"h":6.49,"l":6.42,"n":70,"o":6.45,"t":"2026-09-23T15:15:00Z","v":2064,"vw":6.459167},{"c":6.41,"h":6.46,"l":6.41,"n":67,"o":6.425,"t":"2026-09-23T15:30:00Z","v":7245,"vw":6.443492},{"c":6.41,"h":6.435,"l":6.405,"n":69,"o":6.435,"t":"2026-09-23T15:45:00Z","v":2745,"vw":6.419682},{"c":6.48,"h":6.5,"l":6.4,"n":317,"o":6.405,"t":"2026-09-23T16:00:00Z","v":28695,"vw":6.473771},{"c":6.48,"h":6.5,"l":6.48,"n":113,"o":6.48,"t":"2026-09-23T16:15:00Z","v":6378,"vw":6.497134},{"c":6.44,"h":6.47,"l":6.43,"n":148,"o":6.465,"t":"2026-09-23T16:30:00Z","v":4453,"vw":6.44825},{"c":6.435,"h":6.44,"l":6.435,"n":44,"o":6.435,"t":"2026-09-23T16:45:00Z","v":1173,"vw":6.436563},{"c":6.41,"h":6.43,"l":6.41,"n":105,"o":6.43,"t":"2026-09-23T17:00:00Z","v":3520,"vw":6.417455},{"c":6.42,"h":6.43,"l":6.39,"n":67,"o":6.41,"t":"2026-09-23T17:15:00Z","v":3764,"vw":6.409693},{"c":6.455,"h":6.505,"l":6.41,"n":577,"o":6.41,"t":"2026-09-23T17:30:00Z","v":39783,"vw":6.484631},{"c":6.455,"h":6.455,"l":6.45,"n":13,"o":6.45,"t":"2026-09-23T17:45:00Z","v":469,"vw":6.453584},{"c":6.445,"h":6.4686,"l":6.445,"n":68,"o":6.455,"t":"2026-09-23T18:00:00Z","v":2419,"vw":6.456095},{"c":6.44,"h":6.47,"l":6.44,"n":107,"o":6.445,"t":"2026-09-23T18:15:00Z","v":3641,"vw":6.450902},{"c":6.44,"h":6.44,"l":6.44,"n":30,"o":6.44,"t":"2026-09-23T18:30:00Z","v":966,"vw":6.44},{"c":6.485,"h":6.495,"l":6.45,"n":91,"o":6.45,"t":"2026-09-23T18:45:00Z","v":5147,"vw":6.46515},{"c":6.505,"h":6.52,"l":6.475,"n":161,"o":6.5,"t":"2026-09-23T19:00:00Z","v":6062,"vw":6.49467},{"c":6.49,"h":6.505,"l":6.4601,"n":96,"o":6.505,"t":"2026-09-23T19:15:00Z","v":3855,"vw":6.479531},{"c":6.45,"h":6.5,"l":6.45,"n":167,"o":6.5,"t":"2026-09-23T19:30:00Z","v":5712,"vw":6.47671},{"c":6.495,"h":6.52,"l":6.445,"n":1150,"o":6.46,"t":"2026-09-23T19:45:00Z","v":42978,"vw":6.485003},{"c":6.5,"h":6.5,"l":6.5,"n":8,"o":6.5,"t":"2026-09-23T20:00:00Z","v":41770,"vw":6.5},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-09-24T11:00:00Z","v":300,"vw":6.51},{"c":6.31,"h":6.47,"l":6.31,"n":41,"o":6.47,"t":"2026-09-24T13:30:00Z","v":3510,"vw":6.441796},{"c":6.2,"h":6.45,"l":6.2,"n":56,"o":6.32,"t":"2026-09-24T13:45:00Z","v":2595,"vw":6.323585},{"c":6.31,"h":6.31,"l":6.2001,"n":66,"o":6.21,"t":"2026-09-24T14:00:00Z","v":3021,"vw":6.248195},{"c":6.29,"h":6.35,"l":6.29,"n":40,"o":6.31,"t":"2026-09-24T14:15:00Z","v":1111,"vw":6.318333},{"c":6.31,"h":6.345,"l":6.25,"n":55,"o":6.28,"t":"2026-09-24T14:30:00Z","v":2470,"vw":6.315525},{"c":6.25,"h":6.27,"l":6.25,"n":63,"o":6.27,"t":"2026-09-24T14:45:00Z","v":1693,"vw":6.261054},{"c":6.23,"h":6.24,"l":6.21,"n":80,"o":6.23,"t":"2026-09-24T15:00:00Z","v":3498,"vw":6.221667},{"c":6.175,"h":6.22,"l":6.15,"n":85,"o":6.22,"t":"2026-09-24T15:15:00Z","v":10157,"vw":6.190977},{"c":6.17,"h":6.17,"l":6.14,"n":60,"o":6.14,"t":"2026-09-24T15:30:00Z","v":2562,"vw":6.148734},{"c":6.16,"h":6.1855,"l":6.14,"n":125,"o":6.14,"t":"2026-09-24T15:45:00Z","v":5736,"vw":6.160361},{"c":6.16,"h":6.16,"l":6.145,"n":30,"o":6.16,"t":"2026-09-24T16:00:00Z","v":661,"vw":6.1525},{"c":6.23,"h":6.25,"l":6.15,"n":122,"o":6.16,"t":"2026-09-24T16:15:00Z","v":4481,"vw":6.202804},{"c":6.2546,"h":6.2546,"l":6.15,"n":91,"o":6.2,"t":"2026-09-24T16:30:00Z","v":3454,"vw":6.184031},{"c":6.26,"h":6.34,"l":6.2,"n":190,"o":6.225,"t":"2026-09-24T16:45:00Z","v":23580,"vw":6.264397},{"c":6.285,"h":6.31,"l":6.2,"n":100,"o":6.26,"t":"2026-09-24T17:00:00Z","v":3624,"vw":6.281522},{"c":6.27,"h":6.31,"l":6.24,"n":79,"o":6.285,"t":"2026-09-24T17:15:00Z","v":2510,"vw":6.273661},{"c":6.275,"h":6.29,"l":6.24,"n":240,"o":6.27,"t":"2026-09-24T17:30:00Z","v":23442,"vw":6.275358},{"c":6.27,"h":6.3,"l":6.25,"n":144,"o":6.275,"t":"2026-09-24T17:45:00Z","v":5715,"vw":6.279147},{"c":6.285,"h":6.285,"l":6.265,"n":130,"o":6.28,"t":"2026-09-24T18:00:00Z","v":8470,"vw":6.275076},{"c":6.315,"h":6.33,"l":6.29,"n":60,"o":6.31,"t":"2026-09-24T18:15:00Z","v":1922,"vw":6.308456},{"c":6.34,"h":6.35,"l":6.32,"n":95,"o":6.33,"t":"2026-09-24T18:30:00Z","v":3513,"vw":6.338523},{"c":6.355,"h":6.37,"l":6.33,"n":103,"o":6.33,"t":"2026-09-24T18:45:00Z","v":4125,"vw":6.349194},{"c":6.31,"h":6.36,"l":6.3,"n":179,"o":6.355,"t":"2026-09-24T19:00:00Z","v":7007,"vw":6.317172},{"c":6.3,"h":6.32,"l":6.295,"n":150,"o":6.3,"t":"2026-09-24T19:15:00Z","v":4632,"vw":6.307829},{"c":6.3,"h":6.32,"l":6.27,"n":435,"o":6.3,"t":"2026-09-24T19:30:00Z","v":40779,"vw":6.294963},{"c":6.22,"h":6.31,"l":6.19,"n":1217,"o":6.3,"t":"2026-09-24T19:45:00Z","v":68573,"vw":6.258248},{"c":6.22,"h":6.22,"l":6.22,"n":7,"o":6.22,"t":"2026-09-24T20:00:00Z","v":42933,"vw":6.22},{"c":6.094,"h":6.245,"l":6.08,"n":137,"o":6.23,"t":"2026-09-25T13:30:00Z","v":9545,"vw":6.16361},{"c":6.07,"h":6.15,"l":6.04,"n":170,"o":6.06,"t":"2026-09-25T13:45:00Z","v":16907,"vw":6.107435},{"c":6.045,"h":6.07,"l":6.01,"n":126,"o":6.07,"t":"2026-09-25T14:00:00Z","v":6383,"vw":6.04317},{"c":6.045,"h":6.105,"l":6.04,"n":162,"o":6.06,"t":"2026-09-25T14:15:00Z","v":8979,"vw":6.06486},{"c":6.11,"h":6.11,"l":6.05,"n":138,"o":6.05,"t":"2026-09-25T14:30:00Z","v":9291,"vw":6.085555},{"c":6.11,"h":6.12,"l":6.09,"n":66,"o":6.12,"t":"2026-09-25T14:45:00Z","v":4455,"vw":6.104374},{"c":6.1,"h":6.14,"l":6.1,"n":47,"o":6.11,"t":"2026-09-25T15:00:00Z","v":2679,"vw":6.121701},{"c":6.14,"h":6.15,"l":6.09,"n":123,"o":6.1,"t":"2026-09-25T15:15:00Z","v":8915,"vw":6.124508},{"c":6.12,"h":6.155,"l":6.12,"n":36,"o":6.15,"t":"2026-09-25T15:30:00Z","v":1372,"vw":6.13875},{"c":6.135,"h":6.135,"l":6.09,"n":66,"o":6.115,"t":"2026-09-25T15:45:00Z","v":4319,"vw":6.112632},{"c":6.165,"h":6.17,"l":6.13,"n":125,"o":6.145,"t":"2026-09-25T16:00:00Z","v":6397,"vw":6.154535},{"c":6.15,"h":6.165,"l":6.135,"n":49,"o":6.165,"t":"2026-09-25T16:15:00Z","v":2464,"vw":6.147632},{"c":6.185,"h":6.185,"l":6.145,"n":104,"o":6.145,"t":"2026-09-25T16:30:00Z","v":7175,"vw":6.176596},{"c":6.18,"h":6.2,"l":6.16,"n":344,"o":6.18,"t":"2026-09-25T16:45:00Z","v":30950,"vw":6.179324},{"c":6.165,"h":6.18,"l":6.165,"n":230,"o":6.175,"t":"2026-09-25T17:00:00Z","v":17798,"vw":6.172387},{"c":6.095,"h":6.18,"l":6.09,"n":175,"o":6.17,"t":"2026-09-25T17:15:00Z","v":11551,"vw":6.141597},{"c":6.11,"h":6.11,"l":6.06,"n":198,"o":6.095,"t":"2026-09-25T17:30:00Z","v":12330,"vw":6.087061},{"c":6.1,"h":6.11,"l":6.1,"n":32,"o":6.11,"t":"2026-09-25T17:45:00Z","v":978,"vw":6.104167},{"c":6.085,"h":6.1,"l":6.085,"n":91,"o":6.1,"t":"2026-09-25T18:00:00Z","v":3975,"vw":6.088279},{"c":6.07,"h":6.085,"l":6.07,"n":38,"o":6.085,"t":"2026-09-25T18:15:00Z","v":1696,"vw":6.08},{"c":6.115,"h":6.115,"l":6.06,"n":237,"o":6.07,"t":"2026-09-25T18:30:00Z","v":17537,"vw":6.091949},{"c":6.125,"h":6.1299,"l":6.115,"n":88,"o":6.115,"t":"2026-09-25T18:45:00Z","v":4286,"vw":6.120149},{"c":6.15,"h":6.16,"l":6.125,"n":206,"o":6.125,"t":"2026-09-25T19:00:00Z","v":20599,"vw":6.138698},{"c":6.155,"h":6.155,"l":6.15,"n":109,"o":6.155,"t":"2026-09-25T19:15:00Z","v":5350,"vw":6.151026},{"c":6.18,"h":6.19,"l":6.15,"n":356,"o":6.15,"t":"2026-09-25T19:30:00Z","v":22150,"vw":6.168394},{"c":6.14,"h":6.22,"l":6.13,"n":841,"o":6.18,"t":"2026-09-25T19:45:00Z","v":59757,"vw":6.186154},{"c":6.16,"h":6.16,"l":6.16,"n":11,"o":6.16,"t":"2026-09-25T20:00:00Z","v":50763,"vw":6.16},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-09-25T20:30:00Z","v":15492,"vw":6.16},{"c":5.995,"h":6.2,"l":5.9521,"n":181,"o":6.13,"t":"2026-09-28T13:30:00Z","v":12216,"vw":6.042713},{"c":5.98,"h":6.02,"l":5.945,"n":114,"o":5.99,"t":"2026-09-28T13:45:00Z","v":6944,"vw":5.989657},{"c":6.02,"h":6.0399,"l":5.975,"n":112,"o":5.975,"t":"2026-09-28T14:00:00Z","v":6376,"vw":6.00686},{"c":6.02,"h":6.04,"l":6,"n":110,"o":6,"t":"2026-09-28T14:15:00Z","v":5096,"vw":6.022791},{"c":6.02,"h":6.03,"l":5.975,"n":72,"o":6.005,"t":"2026-09-28T14:30:00Z","v":4033,"vw":6.004498},{"c":5.97,"h":6.03,"l":5.97,"n":48,"o":6.015,"t":"2026-09-28T14:45:00Z","v":3155,"vw":6.004757},{"c":5.925,"h":5.965,"l":5.925,"n":52,"o":5.965,"t":"2026-09-28T15:00:00Z","v":2713,"vw":5.944989},{"c":5.94,"h":5.96,"l":5.935,"n":71,"o":5.95,"t":"2026-09-28T15:15:00Z","v":4449,"vw":5.949273},{"c":6.03,"h":6.055,"l":5.95,"n":748,"o":5.96,"t":"2026-09-28T15:30:00Z","v":60868,"vw":6.032995},{"c":6.05,"h":6.05,"l":6.01,"n":127,"o":6.01,"t":"2026-09-28T15:45:00Z","v":7291,"vw":6.032448},{"c":6.084,"h":6.1,"l":6.02,"n":785,"o":6.04,"t":"2026-09-28T16:00:00Z","v":71676,"vw":6.068675},{"c":6.14,"h":6.14,"l":6.06,"n":106,"o":6.07,"t":"2026-09-28T16:15:00Z","v":8108,"vw":6.090745},{"c":6.145,"h":6.15,"l":6.14,"n":73,"o":6.14,"t":"2026-09-28T16:30:00Z","v":3669,"vw":6.144512},{"c":6.145,"h":6.145,"l":6.12,"n":60,"o":6.13,"t":"2026-09-28T16:45:00Z","v":3236,"vw":6.128578},{"c":6.22,"h":6.22,"l":6.12,"n":161,"o":6.145,"t":"2026-09-28T17:00:00Z","v":23903,"vw":6.160403},{"c":6.19,"h":6.2,"l":6.16,"n":74,"o":6.2,"t":"2026-09-28T17:15:00Z","v":3303,"vw":6.181716},{"c":6.205,"h":6.205,"l":6.17,"n":71,"o":6.185,"t":"2026-09-28T17:30:00Z","v":4043,"vw":6.19221},{"c":6.19,"h":6.2,"l":6.19,"n":65,"o":6.2,"t":"2026-09-28T17:45:00Z","v":3086,"vw":6.190536},{"c":6.23,"h":6.23,"l":6.19,"n":111,"o":6.19,"t":"2026-09-28T18:00:00Z","v":5043,"vw":6.207659},{"c":6.18,"h":6.225,"l":6.18,"n":135,"o":6.225,"t":"2026-09-28T18:15:00Z","v":6170,"vw":6.200173},{"c":6.17,"h":6.18,"l":6.17,"n":56,"o":6.18,"t":"2026-09-28T18:30:00Z","v":2436,"vw":6.17625},{"c":6.15,"h":6.18,"l":6.15,"n":115,"o":6.16,"t":"2026-09-28T18:45:00Z","v":6488,"vw":6.165409},{"c":6.15,"h":6.16,"l":6.13,"n":162,"o":6.16,"t":"2026-09-28T19:00:00Z","v":7901,"vw":6.147901},{"c":6.18,"h":6.2,"l":6.15,"n":201,"o":6.15,"t":"2026-09-28T19:15:00Z","v":10928,"vw":6.176384},{"c":6.21,"h":6.21,"l":6.17,"n":193,"o":6.18,"t":"2026-09-28T19:30:00Z","v":10047,"vw":6.188675},{"c":6.22,"h":6.24,"l":6.16,"n":802,"o":6.22,"t":"2026-09-28T19:45:00Z","v":77577,"vw":6.212693},{"c":6.22,"h":6.22,"l":6.22,"n":10,"o":6.22,"t":"2026-09-28T20:00:00Z","v":31468,"vw":6.22},{"c":6.22,"h":6.2999,"l":6.22,"n":2,"o":6.2999,"t":"2026-09-28T20:15:00Z","v":33884,"vw":6.226838},{"c":6.34,"h":6.34,"l":6.34,"n":6,"o":6.34,"t":"2026-09-29T13:00:00Z","v":600,"vw":6.34},{"c":6.24,"h":6.43,"l":6.2,"n":84,"o":6.25,"t":"2026-09-29T13:30:00Z","v":10276,"vw":6.238101},{"c":6.23,"h":6.25,"l":6.13,"n":106,"o":6.17,"t":"2026-09-29T13:45:00Z","v":7722,"vw":6.193603},{"c":6.14,"h":6.19,"l":6.14,"n":9,"o":6.19,"t":"2026-09-29T14:00:00Z","v":255,"vw":6.165},{"c":6.2,"h":6.2299,"l":6.14,"n":73,"o":6.2299,"t":"2026-09-29T14:15:00Z","v":4215,"vw":6.18553},{"c":6.1975,"h":6.205,"l":6.1975,"n":19,"o":6.2,"t":"2026-09-29T14:30:00Z","v":1217,"vw":6.203864},{"c":6.2,"h":6.214,"l":6.18,"n":30,"o":6.214,"t":"2026-09-29T14:45:00Z","v":2031,"vw":6.195771},{"c":6.12,"h":6.18,"l":6.11,"n":231,"o":6.1705,"t":"2026-09-29T15:00:00Z","v":13427,"vw":6.139065},{"c":6.09,"h":6.095,"l":6.08,"n":47,"o":6.09,"t":"2026-09-29T15:15:00Z","v":1326,"vw":6.087},{"c":6.1,"h":6.11,"l":6.08,"n":90,"o":6.09,"t":"2026-09-29T15:30:00Z","v":3190,"vw":6.096875},{"c":6.11,"h":6.14,"l":6.1,"n":94,"o":6.1,"t":"2026-09-29T15:45:00Z","v":5459,"vw":6.123846},{"c":6.145,"h":6.24,"l":6.12,"n":385,"o":6.12,"t":"2026-09-29T16:00:00Z","v":27871,"vw":6.189579},{"c":6.175,"h":6.19,"l":6.135,"n":77,"o":6.14,"t":"2026-09-29T16:15:00Z","v":5745,"vw":6.157189},{"c":6.165,"h":6.165,"l":6.15,"n":48,"o":6.16,"t":"2026-09-29T16:30:00Z","v":2247,"vw":6.163158},{"c":6.22,"h":6.22,"l":6.165,"n":141,"o":6.165,"t":"2026-09-29T16:45:00Z","v":7989,"vw":6.197091},{"c":6.19,"h":6.23,"l":6.185,"n":59,"o":6.22,"t":"2026-09-29T17:00:00Z","v":3606,"vw":6.207596},{"c":6.205,"h":6.205,"l":6.185,"n":57,"o":6.19,"t":"2026-09-29T17:15:00Z","v":2883,"vw":6.195834},{"c":6.235,"h":6.25,"l":6.19,"n":313,"o":6.19,"t":"2026-09-29T17:30:00Z","v":33239,"vw":6.237141},{"c":6.25,"h":6.255,"l":6.235,"n":89,"o":6.24,"t":"2026-09-29T17:45:00Z","v":4210,"vw":6.245656},{"c":6.295,"h":6.315,"l":6.26,"n":117,"o":6.26,"t":"2026-09-29T18:00:00Z","v":6666,"vw":6.284047},{"c":6.325,"h":6.325,"l":6.3,"n":94,"o":6.3,"t":"2026-09-29T18:15:00Z","v":6300,"vw":6.315284},{"c":6.3,"h":6.33,"l":6.3,"n":68,"o":6.33,"t":"2026-09-29T18:30:00Z","v":4590,"vw":6.315303},{"c":6.3,"h":6.3,"l":6.29,"n":27,"o":6.29,"t":"2026-09-29T18:45:00Z","v":2483,"vw":6.296845},{"c":6.29,"h":6.29,"l":6.2701,"n":54,"o":6.285,"t":"2026-09-29T19:00:00Z","v":6353,"vw":6.278846},{"c":6.29,"h":6.315,"l":6.29,"n":163,"o":6.29,"t":"2026-09-29T19:15:00Z","v":11250,"vw":6.303656},{"c":6.275,"h":6.29,"l":6.265,"n":175,"o":6.28,"t":"2026-09-29T19:30:00Z","v":9584,"vw":6.284066},{"c":6.26,"h":6.29,"l":6.23,"n":740,"o":6.275,"t":"2026-09-29T19:45:00Z","v":46477,"vw":6.264941},{"c":6.26,"h":6.26,"l":6.26,"n":11,"o":6.26,"t":"2026-09-29T20:00:00Z","v":28998,"vw":6.26},{"c":6.125,"h":6.2,"l":6.125,"n":26,"o":6.2,"t":"2026-09-30T13:30:00Z","v":5756,"vw":6.196596},{"c":6.18,"h":6.24,"l":6.135,"n":58,"o":6.2,"t":"2026-09-30T13:45:00Z","v":3224,"vw":6.188107},{"c":6.25,"h":6.25,"l":6.165,"n":70,"o":6.165,"t":"2026-09-30T14:00:00Z","v":2782,"vw":6.200111},{"c":6.24,"h":6.31,"l":6.24,"n":33,"o":6.31,"t":"2026-09-30T14:15:00Z","v":1154,"vw":6.26},{"c":6.22,"h":6.25,"l":6.2,"n":61,"o":6.24,"t":"2026-09-30T14:30:00Z","v":2765,"vw":6.232024},{"c":6.3,"h":6.3,"l":6.255,"n":73,"o":6.26,"t":"2026-09-30T14:45:00Z","v":3217,"vw":6.274525},{"c":6.3,"h":6.3,"l":6.25,"n":37,"o":6.26,"t":"2026-09-30T15:00:00Z","v":1193,"vw":6.2825},{"c":6.33,"h":6.33,"l":6.27,"n":87,"o":6.27,"t":"2026-09-30T15:15:00Z","v":4446,"vw":6.31753},{"c":6.28,"h":6.37,"l":6.28,"n":93,"o":6.33,"t":"2026-09-30T15:30:00Z","v":6130,"vw":6.326374},{"c":6.29,"h":6.29,"l":6.27,"n":63,"o":6.27,"t":"2026-09-30T15:45:00Z","v":2675,"vw":6.28},{"c":6.28,"h":6.29,"l":6.28,"n":23,"o":6.29,"t":"2026-09-30T16:00:00Z","v":963,"vw":6.28875},{"c":6.305,"h":6.31,"l":6.27,"n":30,"o":6.27,"t":"2026-09-30T16:15:00Z","v":1349,"vw":6.30169},{"c":6.3,"h":6.32,"l":6.285,"n":61,"o":6.305,"t":"2026-09-30T16:30:00Z","v":2191,"vw":6.30516},{"c":6.34,"h":6.34,"l":6.25,"n":63,"o":6.295,"t":"2026-09-30T16:45:00Z","v":5768,"vw":6.292178},{"c":6.33,"h":6.34,"l":6.3,"n":77,"o":6.34,"t":"2026-09-30T17:00:00Z","v":4280,"vw":6.326866},{"c":6.32,"h":6.35,"l":6.32,"n":103,"o":6.33,"t":"2026-09-30T17:15:00Z","v":6934,"vw":6.330458},{"c":6.37,"h":6.37,"l":6.33,"n":92,"o":6.33,"t":"2026-09-30T17:30:00Z","v":4474,"vw":6.346115},{"c":6.345,"h":6.35,"l":6.33,"n":84,"o":6.35,"t":"2026-09-30T17:45:00Z","v":4827,"vw":6.344727},{"c":6.355,"h":6.38,"l":6.33,"n":222,"o":6.345,"t":"2026-09-30T18:00:00Z","v":15802,"vw":6.357199},{"c":6.37,"h":6.38,"l":6.35,"n":72,"o":6.355,"t":"2026-09-30T18:15:00Z","v":4674,"vw":6.364077},{"c":6.35,"h":6.39,"l":6.35,"n":68,"o":6.39,"t":"2026-09-30T18:30:00Z","v":2496,"vw":6.372444},{"c":6.35,"h":6.36,"l":6.35,"n":56,"o":6.36,"t":"2026-09-30T18:45:00Z","v":1452,"vw":6.351935},{"c":6.355,"h":6.355,"l":6.31,"n":186,"o":6.32,"t":"2026-09-30T19:00:00Z","v":12810,"vw":6.336928},{"c":6.33,"h":6.355,"l":6.33,"n":113,"o":6.3525,"t":"2026-09-30T19:15:00Z","v":6732,"vw":6.349643},{"c":6.335,"h":6.36,"l":6.32,"n":232,"o":6.345,"t":"2026-09-30T19:30:00Z","v":20072,"vw":6.337672},{"c":6.35,"h":6.38,"l":6.31,"n":585,"o":6.335,"t":"2026-09-30T19:45:00Z","v":41127,"vw":6.353232},{"c":6.35,"h":6.35,"l":6.35,"n":9,"o":6.35,"t":"2026-09-30T20:00:00Z","v":57134,"vw":6.35},{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-09-30T20:30:00Z","v":339,"vw":6.35},{"c":6.35,"h":6.36,"l":6.26,"n":57,"o":6.32,"t":"2026-10-01T13:30:00Z","v":2939,"vw":6.316287},{"c":6.315,"h":6.34,"l":6.315,"n":10,"o":6.34,"t":"2026-10-01T13:45:00Z","v":656,"vw":6.335833},{"c":6.25,"h":6.28,"l":6.215,"n":51,"o":6.23,"t":"2026-10-01T14:00:00Z","v":1849,"vw":6.244939},{"c":6.2,"h":6.22,"l":6.2,"n":23,"o":6.215,"t":"2026-10-01T14:15:00Z","v":728,"vw":6.21125},{"c":6.16,"h":6.19,"l":6.16,"n":41,"o":6.19,"t":"2026-10-01T14:30:00Z","v":1619,"vw":6.17455},{"c":6.23,"h":6.23,"l":6.16,"n":86,"o":6.16,"t":"2026-10-01T14:45:00Z","v":4842,"vw":6.193013},{"c":6.16,"h":6.175,"l":6.15,"n":17,"o":6.175,"t":"2026-10-01T15:00:00Z","v":515,"vw":6.164189},{"c":6.05,"h":6.16,"l":6.05,"n":154,"o":6.16,"t":"2026-10-01T15:15:00Z","v":10914,"vw":6.106611},{"c":5.98,"h":6.05,"l":5.95,"n":203,"o":6.05,"t":"2026-10-01T15:30:00Z","v":25281,"vw":5.995161},{"c":5.98,"h":5.98,"l":5.95,"n":41,"o":5.95,"t":"2026-10-01T15:45:00Z","v":1378,"vw":5.965726},{"c":5.95,"h":5.972,"l":5.95,"n":66,"o":5.95,"t":"2026-10-01T16:00:00Z","v":2779,"vw":5.962211},{"c":5.915,"h":5.94,"l":5.9,"n":69,"o":5.94,"t":"2026-10-01T16:15:00Z","v":4143,"vw":5.921466},{"c":5.91,"h":5.9101,"l":5.9,"n":112,"o":5.9,"t":"2026-10-01T16:30:00Z","v":4350,"vw":5.908691},{"c":5.84,"h":5.91,"l":5.83,"n":134,"o":5.91,"t":"2026-10-01T16:45:00Z","v":13294,"vw":5.846415},{"c":5.8301,"h":5.865,"l":5.82,"n":89,"o":5.8445,"t":"2026-10-01T17:00:00Z","v":5875,"vw":5.838405},{"c":5.86,"h":5.86,"l":5.81,"n":154,"o":5.81,"t":"2026-10-01T17:15:00Z","v":8745,"vw":5.838171},{"c":5.87,"h":5.88,"l":5.845,"n":146,"o":5.86,"t":"2026-10-01T17:30:00Z","v":5847,"vw":5.860315},{"c":5.89,"h":5.9,"l":5.81,"n":199,"o":5.865,"t":"2026-10-01T17:45:00Z","v":15449,"vw":5.83621},{"c":5.905,"h":5.905,"l":5.84,"n":97,"o":5.89,"t":"2026-10-01T18:00:00Z","v":15497,"vw":5.873789},{"c":5.89,"h":5.92,"l":5.88,"n":107,"o":5.91,"t":"2026-10-01T18:15:00Z","v":16305,"vw":5.893544},{"c":5.805,"h":5.88,"l":5.805,"n":56,"o":5.88,"t":"2026-10-01T18:30:00Z","v":2881,"vw":5.839241},{"c":5.735,"h":5.795,"l":5.71,"n":118,"o":5.79,"t":"2026-10-01T18:45:00Z","v":12410,"vw":5.757161},{"c":5.7,"h":5.7499,"l":5.66,"n":132,"o":5.7499,"t":"2026-10-01T19:00:00Z","v":8059,"vw":5.692361},{"c":5.61,"h":5.71,"l":5.6001,"n":211,"o":5.71,"t":"2026-10-01T19:15:00Z","v":11781,"vw":5.643072},{"c":5.6925,"h":5.72,"l":5.602,"n":564,"o":5.61,"t":"2026-10-01T19:30:00Z","v":41850,"vw":5.672025},{"c":5.67,"h":5.77,"l":5.66,"n":1190,"o":5.69,"t":"2026-10-01T19:45:00Z","v":93562,"vw":5.720742},{"c":5.68,"h":5.68,"l":5.68,"n":10,"o":5.68,"t":"2026-10-01T20:00:00Z","v":32310,"vw":5.68},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-01T20:15:00Z","v":64758,"vw":5.68},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-01T20:30:00Z","v":200,"vw":5.79},{"c":5.6,"h":6.22,"l":5.6,"n":89,"o":5.77,"t":"2026-10-02T13:30:00Z","v":12125,"vw":5.792421},{"c":5.49,"h":5.6,"l":5.445,"n":315,"o":5.51,"t":"2026-10-02T13:45:00Z","v":28172,"vw":5.513955},{"c":5.515,"h":5.55,"l":5.48,"n":154,"o":5.49,"t":"2026-10-02T14:00:00Z","v":8228,"vw":5.516166},{"c":5.46,"h":5.5,"l":5.45,"n":113,"o":5.4937,"t":"2026-10-02T14:15:00Z","v":9382,"vw":5.467563},{"c":5.4469,"h":5.4795,"l":5.38,"n":221,"o":5.4795,"t":"2026-10-02T14:30:00Z","v":15718,"vw":5.41902},{"c":5.39,"h":5.4434,"l":5.39,"n":167,"o":5.42,"t":"2026-10-02T14:45:00Z","v":12101,"vw":5.413212},{"c":5.325,"h":5.43,"l":5.31,"n":228,"o":5.4,"t":"2026-10-02T15:00:00Z","v":18045,"vw":5.363778},{"c":5.3095,"h":5.32,"l":5.2801,"n":175,"o":5.315,"t":"2026-10-02T15:15:00Z","v":9885,"vw":5.310749},{"c":5.31,"h":5.33,"l":5.3,"n":105,"o":5.3148,"t":"2026-10-02T15:30:00Z","v":8123,"vw":5.316153},{"c":5.26,"h":5.3,"l":5.255,"n":151,"o":5.29,"t":"2026-10-02T15:45:00Z","v":10128,"vw":5.276011},{"c":5.24,"h":5.27,"l":5.24,"n":102,"o":5.2619,"t":"2026-10-02T16:00:00Z","v":5386,"vw":5.259866},{"c":5.2259,"h":5.2459,"l":5.2,"n":143,"o":5.235,"t":"2026-10-02T16:15:00Z","v":7180,"vw":5.215712},{"c":5.2,"h":5.2199,"l":5.19,"n":143,"o":5.215,"t":"2026-10-02T16:30:00Z","v":10707,"vw":5.202856},{"c":5.19,"h":5.21,"l":5.1701,"n":169,"o":5.195,"t":"2026-10-02T16:45:00Z","v":10448,"vw":5.186431},{"c":5.33,"h":5.33,"l":5.205,"n":167,"o":5.21,"t":"2026-10-02T17:00:00Z","v":10306,"vw":5.241003},{"c":5.42,"h":5.42,"l":5.305,"n":118,"o":5.305,"t":"2026-10-02T17:15:00Z","v":8866,"vw":5.367454},{"c":5.41,"h":5.42,"l":5.38,"n":194,"o":5.3801,"t":"2026-10-02T17:30:00Z","v":12434,"vw":5.395219},{"c":5.38,"h":5.4,"l":5.38,"n":137,"o":5.4,"t":"2026-10-02T17:45:00Z","v":9236,"vw":5.381262},{"c":5.44,"h":5.44,"l":5.3743,"n":467,"o":5.38,"t":"2026-10-02T18:00:00Z","v":35227,"vw":5.399081},{"c":5.415,"h":5.44,"l":5.41,"n":121,"o":5.44,"t":"2026-10-02T18:15:00Z","v":7467,"vw":5.416},{"c":5.35,"h":5.42,"l":5.335,"n":131,"o":5.42,"t":"2026-10-02T18:30:00Z","v":7812,"vw":5.362365},{"c":5.3,"h":5.36,"l":5.3,"n":117,"o":5.34,"t":"2026-10-02T18:45:00Z","v":6455,"vw":5.33123},{"c":5.27,"h":5.295,"l":5.26,"n":226,"o":5.295,"t":"2026-10-02T19:00:00Z","v":13077,"vw":5.276499},{"c":5.34,"h":5.34,"l":5.24,"n":200,"o":5.24,"t":"2026-10-02T19:15:00Z","v":10546,"vw":5.286941},{"c":5.395,"h":5.44,"l":5.35,"n":376,"o":5.35,"t":"2026-10-02T19:30:00Z","v":22827,"vw":5.400955},{"c":5.37,"h":5.49,"l":5.355,"n":1408,"o":5.39,"t":"2026-10-02T19:45:00Z","v":107213,"vw":5.432462},{"c":5.41,"h":5.41,"l":5.38,"n":8,"o":5.38,"t":"2026-10-02T20:00:00Z","v":34620,"vw":5.383965},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-05T11:00:00Z","v":200,"vw":5.41},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-05T12:00:00Z","v":1000,"vw":5.6},{"c":5.245,"h":5.459,"l":5.15,"n":241,"o":5.38,"t":"2026-10-05T13:30:00Z","v":29209,"vw":5.373176},{"c":5.21,"h":5.26,"l":5.16,"n":89,"o":5.17,"t":"2026-10-05T13:45:00Z","v":6947,"vw":5.221253},{"c":5.25,"h":5.25,"l":5.15,"n":94,"o":5.2335,"t":"2026-10-05T14:00:00Z","v":11810,"vw":5.212837},{"c":5.19,"h":5.24,"l":5.15,"n":173,"o":5.22,"t":"2026-10-05T14:15:00Z","v":13884,"vw":5.182221},{"c":5.15,"h":5.2199,"l":5.15,"n":99,"o":5.17,"t":"2026-10-05T14:30:00Z","v":4066,"vw":5.167098},{"c":5.17,"h":5.2,"l":5.15,"n":96,"o":5.15,"t":"2026-10-05T14:45:00Z","v":3983,"vw":5.175431},{"c":5.2,"h":5.22,"l":5.17,"n":73,"o":5.18,"t":"2026-10-05T15:00:00Z","v":3537,"vw":5.194773},{"c":5.22,"h":5.22,"l":5.17,"n":148,"o":5.18,"t":"2026-10-05T15:15:00Z","v":6687,"vw":5.189752},{"c":5.21,"h":5.22,"l":5.18,"n":108,"o":5.22,"t":"2026-10-05T15:30:00Z","v":6767,"vw":5.199727},{"c":5.25,"h":5.25,"l":5.21,"n":112,"o":5.22,"t":"2026-10-05T15:45:00Z","v":4497,"vw":5.217684},{"c":5.2,"h":5.23,"l":5.19,"n":139,"o":5.23,"t":"2026-10-05T16:00:00Z","v":8265,"vw":5.21424},{"c":5.25,"h":5.25,"l":5.195,"n":283,"o":5.22,"t":"2026-10-05T16:15:00Z","v":13007,"vw":5.224409},{"c":5.27,"h":5.2996,"l":5.25,"n":65,"o":5.2678,"t":"2026-10-05T16:30:00Z","v":2658,"vw":5.267027},{"c":5.3,"h":5.31,"l":5.27,"n":134,"o":5.27,"t":"2026-10-05T16:45:00Z","v":8310,"vw":5.290997},{"c":5.32,"h":5.4,"l":5.3,"n":317,"o":5.31,"t":"2026-10-05T17:00:00Z","v":29452,"vw":5.326431},{"c":5.325,"h":5.355,"l":5.295,"n":318,"o":5.295,"t":"2026-10-05T17:15:00Z","v":38100,"vw":5.336121},{"c":5.31,"h":5.325,"l":5.29,"n":323,"o":5.31,"t":"2026-10-05T17:30:00Z","v":36266,"vw":5.314712},{"c":5.38,"h":5.38,"l":5.33,"n":120,"o":5.33,"t":"2026-10-05T17:45:00Z","v":11881,"vw":5.344313},{"c":5.38,"h":5.41,"l":5.37,"n":226,"o":5.38,"t":"2026-10-05T18:00:00Z","v":13945,"vw":5.386221},{"c":5.4,"h":5.42,"l":5.37,"n":130,"o":5.38,"t":"2026-10-05T18:15:00Z","v":8789,"vw":5.384862},{"c":5.4,"h":5.4198,"l":5.395,"n":86,"o":5.4,"t":"2026-10-05T18:30:00Z","v":6550,"vw":5.406095},{"c":5.365,"h":5.38,"l":5.365,"n":55,"o":5.37,"t":"2026-10-05T18:45:00Z","v":1996,"vw":5.37045},{"c":5.41,"h":5.41,"l":5.365,"n":131,"o":5.37,"t":"2026-10-05T19:00:00Z","v":6757,"vw":5.373894},{"c":5.41,"h":5.415,"l":5.389,"n":172,"o":5.389,"t":"2026-10-05T19:15:00Z","v":11337,"vw":5.401481},{"c":5.385,"h":5.4175,"l":5.385,"n":360,"o":5.41,"t":"2026-10-05T19:30:00Z","v":18134,"vw":5.40065},{"c":5.48,"h":5.48,"l":5.38,"n":1113,"o":5.39,"t":"2026-10-05T19:45:00Z","v":88409,"vw":5.418772},{"c":5.48,"h":5.48,"l":5.48,"n":15,"o":5.48,"t":"2026-10-05T20:00:00Z","v":54447,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-10-06T13:15:00Z","v":102,"vw":5.48},{"c":5.425,"h":5.52,"l":5.34,"n":60,"o":5.52,"t":"2026-10-06T13:30:00Z","v":5869,"vw":5.456701},{"c":5.485,"h":5.49,"l":5.3,"n":112,"o":5.425,"t":"2026-10-06T13:45:00Z","v":5458,"vw":5.389114},{"c":5.285,"h":5.49,"l":5.25,"n":167,"o":5.375,"t":"2026-10-06T14:00:00Z","v":7516,"vw":5.329306},{"c":5.27,"h":5.32,"l":5.27,"n":106,"o":5.31,"t":"2026-10-06T14:15:00Z","v":4331,"vw":5.280501},{"c":5.29,"h":5.3,"l":5.26,"n":76,"o":5.27,"t":"2026-10-06T14:30:00Z","v":4207,"vw":5.291092},{"c":5.39,"h":5.41,"l":5.28,"n":118,"o":5.28,"t":"2026-10-06T14:45:00Z","v":6833,"vw":5.343428},{"c":5.42,"h":5.42,"l":5.37,"n":94,"o":5.41,"t":"2026-10-06T15:00:00Z","v":5657,"vw":5.404804},{"c":5.41,"h":5.42,"l":5.38,"n":85,"o":5.38,"t":"2026-10-06T15:15:00Z","v":4442,"vw":5.405023},{"c":5.41,"h":5.41,"l":5.38,"n":98,"o":5.41,"t":"2026-10-06T15:30:00Z","v":5134,"vw":5.399257},{"c":5.375,"h":5.39,"l":5.35,"n":85,"o":5.39,"t":"2026-10-06T15:45:00Z","v":3678,"vw":5.380944},{"c":5.45,"h":5.46,"l":5.35,"n":175,"o":5.375,"t":"2026-10-06T16:00:00Z","v":13577,"vw":5.395793},{"c":5.46,"h":5.505,"l":5.45,"n":184,"o":5.45,"t":"2026-10-06T16:15:00Z","v":34405,"vw":5.486431},{"c":5.4,"h":5.5,"l":5.4,"n":147,"o":5.48,"t":"2026-10-06T16:30:00Z","v":5039,"vw":5.449167},{"c":5.37,"h":5.41,"l":5.37,"n":42,"o":5.38,"t":"2026-10-06T16:45:00Z","v":1912,"vw":5.396925},{"c":5.37,"h":5.425,"l":5.37,"n":62,"o":5.39,"t":"2026-10-06T17:00:00Z","v":2800,"vw":5.38025},{"c":5.33,"h":5.35,"l":5.3,"n":51,"o":5.35,"t":"2026-10-06T17:15:00Z","v":2261,"vw":5.324373},{"c":5.37,"h":5.37,"l":5.32,"n":124,"o":5.32,"t":"2026-10-06T17:30:00Z","v":22249,"vw":5.346321},{"c":5.375,"h":5.39,"l":5.35,"n":55,"o":5.37,"t":"2026-10-06T17:45:00Z","v":3135,"vw":5.371305},{"c":5.39,"h":5.39,"l":5.375,"n":38,"o":5.375,"t":"2026-10-06T18:00:00Z","v":2469,"vw":5.386667},{"c":5.4296,"h":5.4296,"l":5.4,"n":28,"o":5.4,"t":"2026-10-06T18:15:00Z","v":2462,"vw":5.421203},{"c":5.43,"h":5.43,"l":5.415,"n":38,"o":5.415,"t":"2026-10-06T18:30:00Z","v":2003,"vw":5.421942},{"c":5.43,"h":5.43,"l":5.42,"n":31,"o":5.42,"t":"2026-10-06T18:45:00Z","v":1726,"vw":5.42724},{"c":5.41,"h":5.43,"l":5.41,"n":99,"o":5.43,"t":"2026-10-06T19:00:00Z","v":4125,"vw":5.416525},{"c":5.385,"h":5.4,"l":5.36,"n":73,"o":5.4,"t":"2026-10-06T19:15:00Z","v":4839,"vw":5.379463},{"c":5.42,"h":5.43,"l":5.39,"n":307,"o":5.39,"t":"2026-10-06T19:30:00Z","v":17398,"vw":5.408932},{"c":5.43,"h":5.44,"l":5.39,"n":1151,"o":5.42,"t":"2026-10-06T19:45:00Z","v":82039,"vw":5.411934},{"c":5.42,"h":5.42,"l":5.42,"n":16,"o":5.42,"t":"2026-10-06T20:00:00Z","v":47595,"vw":5.42},{"c":5.375,"h":5.4,"l":5.3,"n":44,"o":5.33,"t":"2026-10-07T13:30:00Z","v":5014,"vw":5.341987},{"c":5.34,"h":5.51,"l":5.34,"n":33,"o":5.3732,"t":"2026-10-07T13:45:00Z","v":3738,"vw":5.394474},{"c":5.32,"h":5.499,"l":5.32,"n":64,"o":5.41,"t":"2026-10-07T14:00:00Z","v":7816,"vw":5.4325},{"c":5.42,"h":5.47,"l":5.37,"n":30,"o":5.395,"t":"2026-10-07T14:15:00Z","v":1014,"vw":5.407857},{"c":5.55,"h":5.55,"l":5.4005,"n":66,"o":5.42,"t":"2026-10-07T14:30:00Z","v":7130,"vw":5.456027},{"c":5.515,"h":5.55,"l":5.48,"n":122,"o":5.55,"t":"2026-10-07T14:45:00Z","v":17608,"vw":5.517971},{"c":5.485,"h":5.5,"l":5.475,"n":90,"o":5.5,"t":"2026-10-07T15:00:00Z","v":5065,"vw":5.487963},{"c":5.5,"h":5.51,"l":5.48,"n":18,"o":5.48,"t":"2026-10-07T15:15:00Z","v":673,"vw":5.497857},{"c":5.55,"h":5.59,"l":5.52,"n":158,"o":5.52,"t":"2026-10-07T15:30:00Z","v":25487,"vw":5.569667},{"c":5.58,"h":5.6,"l":5.55,"n":78,"o":5.55,"t":"2026-10-07T15:45:00Z","v":4663,"vw":5.570022},{"c":5.54,"h":5.58,"l":5.54,"n":37,"o":5.58,"t":"2026-10-07T16:00:00Z","v":1604,"vw":5.5605},{"c":5.56,"h":5.58,"l":5.54,"n":52,"o":5.54,"t":"2026-10-07T16:15:00Z","v":5232,"vw":5.554958},{"c":5.555,"h":5.56,"l":5.53,"n":56,"o":5.56,"t":"2026-10-07T16:30:00Z","v":2798,"vw":5.549722},{"c":5.61,"h":5.61,"l":5.53,"n":72,"o":5.53,"t":"2026-10-07T16:45:00Z","v":5301,"vw":5.566181},{"c":5.6,"h":5.62,"l":5.6,"n":68,"o":5.62,"t":"2026-10-07T17:00:00Z","v":2954,"vw":5.607957},{"c":5.595,"h":5.6,"l":5.565,"n":108,"o":5.59,"t":"2026-10-07T17:15:00Z","v":8349,"vw":5.582619},{"c":5.65,"h":5.65,"l":5.58,"n":117,"o":5.58,"t":"2026-10-07T17:30:00Z","v":13036,"vw":5.626196},{"c":5.615,"h":5.635,"l":5.6,"n":99,"o":5.635,"t":"2026-10-07T17:45:00Z","v":5236,"vw":5.61667},{"c":5.64,"h":5.64,"l":5.61,"n":215,"o":5.61,"t":"2026-10-07T18:00:00Z","v":18254,"vw":5.625927},{"c":5.65,"h":5.66,"l":5.63,"n":109,"o":5.635,"t":"2026-10-07T18:15:00Z","v":4138,"vw":5.644599},{"c":5.63,"h":5.63,"l":5.63,"n":12,"o":5.63,"t":"2026-10-07T18:30:00Z","v":228,"vw":5.63},{"c":5.595,"h":5.66,"l":5.59,"n":116,"o":5.66,"t":"2026-10-07T18:45:00Z","v":5677,"vw":5.60894},{"c":5.59,"h":5.6,"l":5.58,"n":97,"o":5.58,"t":"2026-10-07T19:00:00Z","v":4087,"vw":5.586878},{"c":5.565,"h":5.61,"l":5.565,"n":207,"o":5.6,"t":"2026-10-07T19:15:00Z","v":19374,"vw":5.591624},{"c":5.585,"h":5.59,"l":5.54,"n":224,"o":5.57,"t":"2026-10-07T19:30:00Z","v":22685,"vw":5.564133},{"c":5.61,"h":5.64,"l":5.58,"n":964,"o":5.61,"t":"2026-10-07T19:45:00Z","v":57818,"vw":5.610315},{"c":5.61,"h":5.61,"l":5.61,"n":9,"o":5.61,"t":"2026-10-07T20:00:00Z","v":32586,"vw":5.61},{"c":5.27,"h":5.52,"l":5.2501,"n":93,"o":5.52,"t":"2026-10-08T13:30:00Z","v":9166,"vw":5.361703},{"c":5.405,"h":5.5499,"l":5.27,"n":67,"o":5.405,"t":"2026-10-08T13:45:00Z","v":3849,"vw":5.346425},{"c":5.39,"h":5.42,"l":5.28,"n":110,"o":5.41,"t":"2026-10-08T14:00:00Z","v":5776,"vw":5.362831},{"c":5.35,"h":5.465,"l":5.32,"n":54,"o":5.465,"t":"2026-10-08T14:15:00Z","v":3404,"vw":5.358068},{"c":5.38,"h":5.44,"l":5.37,"n":27,"o":5.44,"t":"2026-10-08T14:30:00Z","v":2127,"vw":5.384984},{"c":5.45,"h":5.46,"l":5.37,"n":21,"o":5.37,"t":"2026-10-08T14:45:00Z","v":951,"vw":5.4397},{"c":5.49,"h":5.49,"l":5.39,"n":75,"o":5.44,"t":"2026-10-08T15:00:00Z","v":3425,"vw":5.434104},{"c":5.49,"h":5.49,"l":5.49,"n":11,"o":5.49,"t":"2026-10-08T15:15:00Z","v":529,"vw":5.49},{"c":5.43,"h":5.48,"l":5.4,"n":101,"o":5.47,"t":"2026-10-08T15:30:00Z","v":6161,"vw":5.436962},{"c":5.435,"h":5.44,"l":5.415,"n":52,"o":5.415,"t":"2026-10-08T15:45:00Z","v":2774,"vw":5.427911},{"c":5.425,"h":5.43,"l":5.41,"n":51,"o":5.42,"t":"2026-10-08T16:00:00Z","v":2768,"vw":5.416429},{"c":5.4,"h":5.47,"l":5.4,"n":51,"o":5.435,"t":"2026-10-08T16:15:00Z","v":1943,"vw":5.444383},{"c":5.415,"h":5.45,"l":5.41,"n":50,"o":5.45,"t":"2026-10-08T16:30:00Z","v":2483,"vw":5.423852},{"c":5.43,"h":5.43,"l":5.38,"n":129,"o":5.41,"t":"2026-10-08T16:45:00Z","v":5650,"vw":5.400294},{"c":5.46,"h":5.46,"l":5.42,"n":92,"o":5.44,"t":"2026-10-08T17:00:00Z","v":4892,"vw":5.437866},{"c":5.45,"h":5.5,"l":5.45,"n":154,"o":5.46,"t":"2026-10-08T17:15:00Z","v":8578,"vw":5.477994},{"c":5.48,"h":5.49,"l":5.46,"n":71,"o":5.47,"t":"2026-10-08T17:30:00Z","v":3898,"vw":5.467628},{"c":5.46,"h":5.48,"l":5.43,"n":187,"o":5.475,"t":"2026-10-08T17:45:00Z","v":10084,"vw":5.458845},{"c":5.55,"h":5.57,"l":5.455,"n":166,"o":5.46,"t":"2026-10-08T18:00:00Z","v":7969,"vw":5.490289},{"c":5.545,"h":5.57,"l":5.5101,"n":77,"o":5.57,"t":"2026-10-08T18:15:00Z","v":11586,"vw":5.529847},{"c":5.545,"h":5.57,"l":5.54,"n":90,"o":5.545,"t":"2026-10-08T18:30:00Z","v":5239,"vw":5.553897},{"c":5.52,"h":5.58,"l":5.52,"n":114,"o":5.545,"t":"2026-10-08T18:45:00Z","v":6099,"vw":5.549055},{"c":5.55,"h":5.56,"l":5.52,"n":90,"o":5.52,"t":"2026-10-08T19:00:00Z","v":8895,"vw":5.525993},{"c":5.57,"h":5.57,"l":5.525,"n":230,"o":5.55,"t":"2026-10-08T19:15:00Z","v":13125,"vw":5.539696},{"c":5.57,"h":5.59,"l":5.535,"n":194,"o":5.57,"t":"2026-10-08T19:30:00Z","v":13724,"vw":5.558907},{"c":5.53,"h":5.57,"l":5.51,"n":1015,"o":5.57,"t":"2026-10-08T19:45:00Z","v":55783,"vw":5.537447},{"c":5.53,"h":5.53,"l":5.53,"n":8,"o":5.53,"t":"2026-10-08T20:00:00Z","v":149227,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-10-08T20:30:00Z","v":683,"vw":5.53},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-09T08:15:00Z","v":105,"vw":5.98},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-09T08:30:00Z","v":105,"vw":5.55},{"c":5.58,"h":5.61,"l":5.475,"n":114,"o":5.52,"t":"2026-10-09T13:30:00Z","v":9150,"vw":5.53017},{"c":5.71,"h":5.71,"l":5.52,"n":113,"o":5.555,"t":"2026-10-09T13:45:00Z","v":6435,"vw":5.587616},{"c":5.73,"h":5.75,"l":5.665,"n":41,"o":5.665,"t":"2026-10-09T14:00:00Z","v":1868,"vw":5.735505},{"c":5.56,"h":5.7062,"l":5.54,"n":44,"o":5.7062,"t":"2026-10-09T14:15:00Z","v":2394,"vw":5.622186},{"c":5.55,"h":5.64,"l":5.54,"n":47,"o":5.635,"t":"2026-10-09T14:30:00Z","v":2457,"vw":5.565048},{"c":5.55,"h":5.575,"l":5.44,"n":96,"o":5.52,"t":"2026-10-09T14:45:00Z","v":6566,"vw":5.497638},{"c":5.575,"h":5.59,"l":5.57,"n":77,"o":5.59,"t":"2026-10-09T15:00:00Z","v":1797,"vw":5.580714},{"c":5.57,"h":5.57,"l":5.55,"n":33,"o":5.57,"t":"2026-10-09T15:15:00Z","v":1458,"vw":5.561667},{"c":5.6,"h":5.62,"l":5.58,"n":49,"o":5.58,"t":"2026-10-09T15:30:00Z","v":3304,"vw":5.591575},{"c":5.61,"h":5.65,"l":5.6,"n":66,"o":5.61,"t":"2026-10-09T15:45:00Z","v":4995,"vw":5.618891},{"c":5.635,"h":5.655,"l":5.61,"n":52,"o":5.645,"t":"2026-10-09T16:00:00Z","v":3213,"vw":5.631539},{"c":5.66,"h":5.66,"l":5.635,"n":55,"o":5.635,"t":"2026-10-09T16:15:00Z","v":2758,"vw":5.652},{"c":5.66,"h":5.68,"l":5.64,"n":33,"o":5.66,"t":"2026-10-09T16:30:00Z","v":1703,"vw":5.657057},{"c":5.675,"h":5.69,"l":5.64,"n":122,"o":5.66,"t":"2026-10-09T16:45:00Z","v":6123,"vw":5.665551},{"c":5.63,"h":5.675,"l":5.62,"n":107,"o":5.675,"t":"2026-10-09T17:00:00Z","v":7581,"vw":5.647854},{"c":5.66,"h":5.66,"l":5.64,"n":67,"o":5.645,"t":"2026-10-09T17:15:00Z","v":3376,"vw":5.643607},{"c":5.65,"h":5.66,"l":5.645,"n":66,"o":5.645,"t":"2026-10-09T17:30:00Z","v":2872,"vw":5.652059},{"c":5.62,"h":5.66,"l":5.615,"n":77,"o":5.66,"t":"2026-10-09T17:45:00Z","v":3532,"vw":5.628706},{"c":5.63,"h":5.63,"l":5.59,"n":96,"o":5.61,"t":"2026-10-09T18:00:00Z","v":7150,"vw":5.618169},{"c":5.66,"h":5.66,"l":5.63,"n":58,"o":5.64,"t":"2026-10-09T18:15:00Z","v":2953,"vw":5.645352},{"c":5.64,"h":5.65,"l":5.64,"n":93,"o":5.65,"t":"2026-10-09T18:30:00Z","v":6708,"vw":5.643318},{"c":5.6362,"h":5.68,"l":5.6362,"n":135,"o":5.64,"t":"2026-10-09T18:45:00Z","v":7998,"vw":5.65813},{"c":5.64,"h":5.645,"l":5.62,"n":107,"o":5.64,"t":"2026-10-09T19:00:00Z","v":4044,"vw":5.63249},{"c":5.63,"h":5.65,"l":5.62,"n":84,"o":5.635,"t":"2026-10-09T19:15:00Z","v":3269,"vw":5.631297},{"c":5.65,"h":5.65,"l":5.62,"n":187,"o":5.64,"t":"2026-10-09T19:30:00Z","v":7356,"vw":5.64599},{"c":5.67,"h":5.7,"l":5.61,"n":903,"o":5.66,"t":"2026-10-09T19:45:00Z","v":56046,"vw":5.661248},{"c":5.67,"h":5.67,"l":5.67,"n":3,"o":5.67,"t":"2026-10-09T20:00:00Z","v":29667,"vw":5.67},{"c":5.54,"h":5.64,"l":5.54,"n":20,"o":5.64,"t":"2026-10-12T13:30:00Z","v":3112,"vw":5.62751},{"c":5.68,"h":5.69,"l":5.63,"n":37,"o":5.64,"t":"2026-10-12T13:45:00Z","v":2006,"vw":5.658825},{"c":5.64,"h":5.6899,"l":5.58,"n":52,"o":5.64,"t":"2026-10-12T14:00:00Z","v":2274,"vw":5.62002},{"c":5.62,"h":5.635,"l":5.58,"n":64,"o":5.6,"t":"2026-10-12T14:15:00Z","v":3805,"vw":5.612414},{"c":5.595,"h":5.595,"l":5.575,"n":25,"o":5.58,"t":"2026-10-12T14:30:00Z","v":1319,"vw":5.586875},{"c":5.6,"h":5.6,"l":5.565,"n":56,"o":5.58,"t":"2026-10-12T14:45:00Z","v":2717,"vw":5.585533},{"c":5.605,"h":5.61,"l":5.58,"n":116,"o":5.61,"t":"2026-10-12T15:00:00Z","v":31342,"vw":5.595974},{"c":5.58,"h":5.61,"l":5.58,"n":21,"o":5.61,"t":"2026-10-12T15:15:00Z","v":1666,"vw":5.6025},{"c":5.59,"h":5.61,"l":5.58,"n":135,"o":5.58,"t":"2026-10-12T15:30:00Z","v":12496,"vw":5.591914},{"c":5.57,"h":5.605,"l":5.565,"n":44,"o":5.6,"t":"2026-10-12T15:45:00Z","v":1850,"vw":5.580625},{"c":5.55,"h":5.57,"l":5.55,"n":14,"o":5.57,"t":"2026-10-12T16:00:00Z","v":670,"vw":5.555},{"c":5.55,"h":5.56,"l":5.53,"n":47,"o":5.56,"t":"2026-10-12T16:15:00Z","v":2641,"vw":5.550318},{"c":5.5899,"h":5.5899,"l":5.545,"n":43,"o":5.545,"t":"2026-10-12T16:30:00Z","v":5278,"vw":5.559907},{"c":5.565,"h":5.58,"l":5.555,"n":33,"o":5.575,"t":"2026-10-12T16:45:00Z","v":3136,"vw":5.571},{"c":5.55,"h":5.58,"l":5.55,"n":46,"o":5.56,"t":"2026-10-12T17:00:00Z","v":2392,"vw":5.564231},{"c":5.55,"h":5.56,"l":5.53,"n":78,"o":5.55,"t":"2026-10-12T17:15:00Z","v":4229,"vw":5.55014},{"c":5.53,"h":5.54,"l":5.525,"n":70,"o":5.53,"t":"2026-10-12T17:30:00Z","v":3022,"vw":5.530262},{"c":5.53,"h":5.53,"l":5.51,"n":46,"o":5.51,"t":"2026-10-12T17:45:00Z","v":2406,"vw":5.514032},{"c":5.53,"h":5.535,"l":5.525,"n":76,"o":5.535,"t":"2026-10-12T18:00:00Z","v":5002,"vw":5.53},{"c":5.52,"h":5.53,"l":5.52,"n":73,"o":5.53,"t":"2026-10-12T18:15:00Z","v":4223,"vw":5.527273},{"c":5.52,"h":5.53,"l":5.51,"n":50,"o":5.51,"t":"2026-10-12T18:30:00Z","v":2781,"vw":5.522941},{"c":5.51,"h":5.52,"l":5.51,"n":40,"o":5.52,"t":"2026-10-12T18:45:00Z","v":2428,"vw":5.511184},{"c":5.5,"h":5.52,"l":5.5,"n":60,"o":5.51,"t":"2026-10-12T19:00:00Z","v":2872,"vw":5.512066},{"c":5.51,"h":5.52,"l":5.5,"n":119,"o":5.5,"t":"2026-10-12T19:15:00Z","v":6346,"vw":5.506368},{"c":5.49,"h":5.52,"l":5.49,"n":36,"o":5.52,"t":"2026-10-12T19:30:00Z","v":2459,"vw":5.503788},{"c":5.5,"h":5.52,"l":5.48,"n":488,"o":5.5,"t":"2026-10-12T19:45:00Z","v":31243,"vw":5.499055},{"c":5.5,"h":5.5,"l":5.5,"n":9,"o":5.5,"t":"2026-10-12T20:00:00Z","v":40127,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-12T20:30:00Z","v":342,"vw":5.5},{"c":5.61,"h":5.61,"l":5.58,"n":2,"o":5.58,"t":"2026-10-13T13:15:00Z","v":300,"vw":5.6},{"c":5.36,"h":5.56,"l":5.36,"n":56,"o":5.5,"t":"2026-10-13T13:30:00Z","v":3964,"vw":5.435991},{"c":5.39,"h":5.39,"l":5.3,"n":41,"o":5.365,"t":"2026-10-13T13:45:00Z","v":1934,"vw":5.340118},{"c":5.4,"h":5.44,"l":5.36,"n":55,"o":5.37,"t":"2026-10-13T14:00:00Z","v":2288,"vw":5.398547},{"c":5.365,"h":5.405,"l":5.36,"n":33,"o":5.405,"t":"2026-10-13T14:15:00Z","v":1348,"vw":5.376831},{"c":5.37,"h":5.3911,"l":5.37,"n":17,"o":5.3911,"t":"2026-10-13T14:30:00Z","v":614,"vw":5.37922},{"c":5.36,"h":5.36,"l":5.34,"n":17,"o":5.34,"t":"2026-10-13T14:45:00Z","v":838,"vw":5.34335},{"c":5.31,"h":5.33,"l":5.28,"n":95,"o":5.33,"t":"2026-10-13T15:00:00Z","v":6764,"vw":5.302205},{"c":5.28,"h":5.3199,"l":5.28,"n":23,"o":5.3142,"t":"2026-10-13T15:15:00Z","v":1614,"vw":5.305202},{"c":5.245,"h":5.25,"l":5.24,"n":28,"o":5.25,"t":"2026-10-13T15:30:00Z","v":2129,"vw":5.24514},{"c":5.245,"h":5.245,"l":5.21,"n":73,"o":5.245,"t":"2026-10-13T15:45:00Z","v":12272,"vw":5.231363},{"c":5.22,"h":5.26,"l":5.22,"n":23,"o":5.24,"t":"2026-10-13T16:00:00Z","v":1086,"vw":5.240365},{"c":5.18,"h":5.21,"l":5.18,"n":43,"o":5.21,"t":"2026-10-13T16:15:00Z","v":2519,"vw":5.193048},{"c":5.19,"h":5.19,"l":5.18,"n":17,"o":5.19,"t":"2026-10-13T16:30:00Z","v":847,"vw":5.182857},{"c":5.19,"h":5.205,"l":5.18,"n":48,"o":5.18,"t":"2026-10-13T16:45:00Z","v":2626,"vw":5.193261},{"c":5.11,"h":5.185,"l":5.11,"n":51,"o":5.185,"t":"2026-10-13T17:00:00Z","v":2948,"vw":5.13779},{"c":5.105,"h":5.115,"l":5.105,"n":31,"o":5.11,"t":"2026-10-13T17:15:00Z","v":1220,"vw":5.109823},{"c":5.07,"h":5.1,"l":5.06,"n":236,"o":5.0988,"t":"2026-10-13T17:30:00Z","v":22594,"vw":5.089188},{"c":5.03,"h":5.06,"l":5.03,"n":67,"o":5.06,"t":"2026-10-13T17:45:00Z","v":3291,"vw":5.047758},{"c":5.04,"h":5.04,"l":5,"n":66,"o":5.03,"t":"2026-10-13T18:00:00Z","v":4559,"vw":5.025413},{"c":5.06,"h":5.06,"l":5.05,"n":23,"o":5.05,"t":"2026-10-13T18:15:00Z","v":910,"vw":5.054},{"c":5.044,"h":5.07,"l":5.04,"n":37,"o":5.07,"t":"2026-10-13T18:30:00Z","v":3172,"vw":5.052063},{"c":4.99,"h":5.03,"l":4.99,"n":89,"o":5.02,"t":"2026-10-13T18:45:00Z","v":6240,"vw":5.00601},{"c":4.98,"h":4.99,"l":4.96,"n":70,"o":4.98,"t":"2026-10-13T19:00:00Z","v":3617,"vw":4.97788},{"c":4.965,"h":4.99,"l":4.95,"n":84,"o":4.98,"t":"2026-10-13T19:15:00Z","v":10495,"vw":4.984811},{"c":4.955,"h":4.98,"l":4.95,"n":169,"o":4.9778,"t":"2026-10-13T19:30:00Z","v":10608,"vw":4.96656},{"c":4.85,"h":4.95,"l":4.83,"n":821,"o":4.95,"t":"2026-10-13T19:45:00Z","v":49589,"vw":4.873504},{"c":4.86,"h":4.86,"l":4.86,"n":3,"o":4.86,"t":"2026-10-13T20:00:00Z","v":83625,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-10-13T20:30:00Z","v":500,"vw":4.86},{"c":4.916,"h":5.51,"l":4.916,"n":50,"o":4.99,"t":"2026-10-14T11:00:00Z","v":4201,"vw":5.187381},{"c":4.98,"h":4.99,"l":4.98,"n":3,"o":4.99,"t":"2026-10-14T11:15:00Z","v":460,"vw":4.985556},{"c":4.73,"h":4.98,"l":4.73,"n":3,"o":4.98,"t":"2026-10-14T11:30:00Z","v":366,"vw":4.87683},{"c":4.8752,"h":4.8752,"l":4.84,"n":4,"o":4.84,"t":"2026-10-14T11:45:00Z","v":250,"vw":4.8576},{"c":4.8248,"h":4.8248,"l":4.8248,"n":1,"o":4.8248,"t":"2026-10-14T12:00:00Z","v":200,"vw":4.8248},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-14T12:15:00Z","v":116,"vw":4.88},{"c":4.82,"h":4.85,"l":4.82,"n":7,"o":4.85,"t":"2026-10-14T12:30:00Z","v":228,"vw":4.835},{"c":4.77,"h":4.77,"l":4.622,"n":200,"o":4.69,"t":"2026-10-14T13:30:00Z","v":15121,"vw":4.69668},{"c":4.665,"h":4.77,"l":4.665,"n":90,"o":4.77,"t":"2026-10-14T13:45:00Z","v":5773,"vw":4.718297},{"c":4.54,"h":4.665,"l":4.53,"n":119,"o":4.665,"t":"2026-10-14T14:00:00Z","v":10443,"vw":4.628952},{"c":4.46,"h":4.565,"l":4.41,"n":235,"o":4.535,"t":"2026-10-14T14:15:00Z","v":12889,"vw":4.48335},{"c":4.41,"h":4.48,"l":4.39,"n":252,"o":4.47,"t":"2026-10-14T14:30:00Z","v":11639,"vw":4.435924},{"c":4.42,"h":4.45,"l":4.41,"n":185,"o":4.41,"t":"2026-10-14T14:45:00Z","v":8552,"vw":4.426838},{"c":4.33,"h":4.415,"l":4.33,"n":174,"o":4.4,"t":"2026-10-14T15:00:00Z","v":10365,"vw":4.374439},{"c":4.29,"h":4.35,"l":4.275,"n":273,"o":4.33,"t":"2026-10-14T15:15:00Z","v":13172,"vw":4.309176},{"c":4.22,"h":4.27,"l":4.19,"n":283,"o":4.27,"t":"2026-10-14T15:30:00Z","v":15146,"vw":4.226196},{"c":4.225,"h":4.23,"l":4.12,"n":481,"o":4.2,"t":"2026-10-14T15:45:00Z","v":33056,"vw":4.166235},{"c":4.18,"h":4.225,"l":4.15,"n":522,"o":4.225,"t":"2026-10-14T16:00:00Z","v":52862,"vw":4.177419},{"c":4.15,"h":4.21,"l":4.12,"n":549,"o":4.185,"t":"2026-10-14T16:15:00Z","v":51649,"vw":4.168819},{"c":4.11,"h":4.15,"l":4.11,"n":340,"o":4.15,"t":"2026-10-14T16:30:00Z","v":28550,"vw":4.136189},{"c":4.12,"h":4.13,"l":4.1092,"n":164,"o":4.11,"t":"2026-10-14T16:45:00Z","v":9219,"vw":4.114382},{"c":4.19,"h":4.2699,"l":4.13,"n":362,"o":4.13,"t":"2026-10-14T17:00:00Z","v":58044,"vw":4.222908},{"c":4.25,"h":4.2675,"l":4.18,"n":361,"o":4.19,"t":"2026-10-14T17:15:00Z","v":30490,"vw":4.216272},{"c":4.295,"h":4.32,"l":4.245,"n":239,"o":4.255,"t":"2026-10-14T17:30:00Z","v":20637,"vw":4.273306},{"c":4.36,"h":4.4,"l":4.285,"n":354,"o":4.295,"t":"2026-10-14T17:45:00Z","v":62181,"vw":4.352693},{"c":4.39,"h":4.39,"l":4.36,"n":171,"o":4.38,"t":"2026-10-14T18:00:00Z","v":15510,"vw":4.373304},{"c":4.445,"h":4.445,"l":4.39,"n":258,"o":4.395,"t":"2026-10-14T18:15:00Z","v":29753,"vw":4.401268},{"c":4.36,"h":4.445,"l":4.36,"n":220,"o":4.445,"t":"2026-10-14T18:30:00Z","v":10743,"vw":4.402656},{"c":4.34,"h":4.37,"l":4.335,"n":156,"o":4.36,"t":"2026-10-14T18:45:00Z","v":8453,"vw":4.354833},{"c":4.365,"h":4.37,"l":4.33,"n":164,"o":4.34,"t":"2026-10-14T19:00:00Z","v":9541,"vw":4.344928},{"c":4.37,"h":4.37,"l":4.35,"n":118,"o":4.36,"t":"2026-10-14T19:15:00Z","v":6743,"vw":4.364027},{"c":4.44,"h":4.465,"l":4.36,"n":363,"o":4.365,"t":"2026-10-14T19:30:00Z","v":35030,"vw":4.405636},{"c":4.54,"h":4.54,"l":4.41,"n":1247,"o":4.435,"t":"2026-10-14T19:45:00Z","v":90273,"vw":4.481544},{"c":4.46,"h":4.55,"l":4.46,"n":6,"o":4.55,"t":"2026-10-14T20:00:00Z","v":64156,"vw":4.549584},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-14T20:45:00Z","v":1736,"vw":4.55},{"c":4.55,"h":4.58,"l":4.46,"n":101,"o":4.52,"t":"2026-10-15T13:30:00Z","v":10346,"vw":4.527318},{"c":4.54,"h":4.635,"l":4.54,"n":45,"o":4.545,"t":"2026-10-15T13:45:00Z","v":1840,"vw":4.593422},{"c":4.59,"h":4.64,"l":4.57,"n":203,"o":4.585,"t":"2026-10-15T14:00:00Z","v":11125,"vw":4.609783},{"c":4.44,"h":4.58,"l":4.425,"n":141,"o":4.58,"t":"2026-10-15T14:15:00Z","v":12853,"vw":4.499747},{"c":4.635,"h":4.64,"l":4.44,"n":275,"o":4.44,"t":"2026-10-15T14:30:00Z","v":21170,"vw":4.559516},{"c":4.62,"h":4.645,"l":4.6,"n":231,"o":4.64,"t":"2026-10-15T14:45:00Z","v":14919,"vw":4.616753},{"c":4.62,"h":4.65,"l":4.615,"n":114,"o":4.635,"t":"2026-10-15T15:00:00Z","v":5897,"vw":4.627631},{"c":4.6,"h":4.63,"l":4.59,"n":59,"o":4.61,"t":"2026-10-15T15:15:00Z","v":5926,"vw":4.611246},{"c":4.56,"h":4.61,"l":4.56,"n":88,"o":4.6,"t":"2026-10-15T15:30:00Z","v":5469,"vw":4.594274},{"c":4.565,"h":4.565,"l":4.545,"n":47,"o":4.545,"t":"2026-10-15T15:45:00Z","v":2654,"vw":4.558257},{"c":4.58,"h":4.59,"l":4.56,"n":140,"o":4.56,"t":"2026-10-15T16:00:00Z","v":14314,"vw":4.585681},{"c":4.57,"h":4.58,"l":4.545,"n":71,"o":4.55,"t":"2026-10-15T16:15:00Z","v":4263,"vw":4.558964},{"c":4.59,"h":4.59,"l":4.56,"n":100,"o":4.57,"t":"2026-10-15T16:30:00Z","v":9256,"vw":4.573136},{"c":4.585,"h":4.59,"l":4.585,"n":17,"o":4.59,"t":"2026-10-15T16:45:00Z","v":959,"vw":4.589},{"c":4.655,"h":4.655,"l":4.575,"n":191,"o":4.58,"t":"2026-10-15T17:00:00Z","v":12082,"vw":4.597893},{"c":4.67,"h":4.67,"l":4.655,"n":72,"o":4.655,"t":"2026-10-15T17:15:00Z","v":7956,"vw":4.668851},{"c":4.75,"h":4.77,"l":4.67,"n":192,"o":4.67,"t":"2026-10-15T17:30:00Z","v":15149,"vw":4.737468},{"c":4.775,"h":4.84,"l":4.76,"n":268,"o":4.76,"t":"2026-10-15T17:45:00Z","v":20155,"vw":4.794179},{"c":4.78,"h":4.79,"l":4.77,"n":205,"o":4.775,"t":"2026-10-15T18:00:00Z","v":20253,"vw":4.782502},{"c":4.88,"h":4.88,"l":4.79,"n":188,"o":4.79,"t":"2026-10-15T18:15:00Z","v":14754,"vw":4.841842},{"c":4.885,"h":4.9,"l":4.85,"n":352,"o":4.875,"t":"2026-10-15T18:30:00Z","v":25714,"vw":4.875882},{"c":4.915,"h":4.9196,"l":4.88,"n":145,"o":4.88,"t":"2026-10-15T18:45:00Z","v":12264,"vw":4.898141},{"c":4.94,"h":4.94,"l":4.91,"n":181,"o":4.915,"t":"2026-10-15T19:00:00Z","v":14937,"vw":4.920942},{"c":4.915,"h":4.95,"l":4.9,"n":259,"o":4.935,"t":"2026-10-15T19:15:00Z","v":21031,"vw":4.930626},{"c":4.955,"h":4.96,"l":4.9101,"n":526,"o":4.92,"t":"2026-10-15T19:30:00Z","v":64223,"vw":4.929998},{"c":4.77,"h":4.955,"l":4.765,"n":1196,"o":4.955,"t":"2026-10-15T19:45:00Z","v":105574,"vw":4.83953},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-10-15T20:00:00Z","v":47475,"vw":4.78},{"c":4.7714,"h":4.81,"l":4.64,"n":97,"o":4.79,"t":"2026-10-16T13:30:00Z","v":11309,"vw":4.731445},{"c":4.805,"h":4.825,"l":4.5901,"n":105,"o":4.825,"t":"2026-10-16T13:45:00Z","v":12299,"vw":4.700609},{"c":4.81,"h":4.81,"l":4.73,"n":52,"o":4.804,"t":"2026-10-16T14:00:00Z","v":3860,"vw":4.793006},{"c":4.8,"h":4.84,"l":4.745,"n":67,"o":4.84,"t":"2026-10-16T14:15:00Z","v":3608,"vw":4.794179},{"c":4.78,"h":4.8398,"l":4.75,"n":53,"o":4.795,"t":"2026-10-16T14:30:00Z","v":5942,"vw":4.789138},{"c":4.82,"h":4.84,"l":4.79,"n":55,"o":4.81,"t":"2026-10-16T14:45:00Z","v":3411,"vw":4.818015},{"c":4.75,"h":4.85,"l":4.74,"n":326,"o":4.83,"t":"2026-10-16T15:00:00Z","v":13445,"vw":4.779734},{"c":4.735,"h":4.85,"l":4.72,"n":263,"o":4.77,"t":"2026-10-16T15:15:00Z","v":34383,"vw":4.779334},{"c":4.76,"h":4.78,"l":4.73,"n":100,"o":4.73,"t":"2026-10-16T15:30:00Z","v":8580,"vw":4.758056},{"c":4.74,"h":4.78,"l":4.74,"n":99,"o":4.76,"t":"2026-10-16T15:45:00Z","v":6160,"vw":4.756551},{"c":4.725,"h":4.745,"l":4.725,"n":91,"o":4.74,"t":"2026-10-16T16:00:00Z","v":5087,"vw":4.736247},{"c":4.68,"h":4.74,"l":4.68,"n":138,"o":4.725,"t":"2026-10-16T16:15:00Z","v":10700,"vw":4.716024},{"c":4.65,"h":4.68,"l":4.65,"n":74,"o":4.68,"t":"2026-10-16T16:30:00Z","v":6048,"vw":4.662815},{"c":4.655,"h":4.69,"l":4.64,"n":86,"o":4.64,"t":"2026-10-16T16:45:00Z","v":6011,"vw":4.665049},{"c":4.59,"h":4.65,"l":4.59,"n":98,"o":4.65,"t":"2026-10-16T17:00:00Z","v":5260,"vw":4.629371},{"c":4.56,"h":4.58,"l":4.55,"n":149,"o":4.58,"t":"2026-10-16T17:15:00Z","v":6693,"vw":4.561501},{"c":4.55,"h":4.56,"l":4.52,"n":181,"o":4.54,"t":"2026-10-16T17:30:00Z","v":9543,"vw":4.545454},{"c":4.52,"h":4.565,"l":4.51,"n":140,"o":4.545,"t":"2026-10-16T17:45:00Z","v":8092,"vw":4.532455},{"c":4.48,"h":4.525,"l":4.46,"n":187,"o":4.525,"t":"2026-10-16T18:00:00Z","v":13917,"vw":4.49272},{"c":4.49,"h":4.4904,"l":4.46,"n":112,"o":4.48,"t":"2026-10-16T18:15:00Z","v":6160,"vw":4.478967},{"c":4.485,"h":4.5,"l":4.46,"n":162,"o":4.48,"t":"2026-10-16T18:30:00Z","v":9131,"vw":4.483849},{"c":4.465,"h":4.49,"l":4.45,"n":122,"o":4.49,"t":"2026-10-16T18:45:00Z","v":5903,"vw":4.474733},{"c":4.485,"h":4.485,"l":4.45,"n":155,"o":4.45,"t":"2026-10-16T19:00:00Z","v":7784,"vw":4.464509},{"c":4.445,"h":4.49,"l":4.445,"n":218,"o":4.485,"t":"2026-10-16T19:15:00Z","v":13621,"vw":4.4713},{"c":4.385,"h":4.445,"l":4.385,"n":367,"o":4.445,"t":"2026-10-16T19:30:00Z","v":23800,"vw":4.414454},{"c":4.37,"h":4.38,"l":4.345,"n":881,"o":4.37,"t":"2026-10-16T19:45:00Z","v":52863,"vw":4.363717},{"c":4.41,"h":4.41,"l":4.37,"n":7,"o":4.37,"t":"2026-10-16T20:00:00Z","v":69170,"vw":4.373336},{"c":4.2701,"h":4.485,"l":4.27,"n":54,"o":4.36,"t":"2026-10-19T13:30:00Z","v":15155,"vw":4.435197},{"c":4.43,"h":4.49,"l":4.37,"n":106,"o":4.44,"t":"2026-10-19T13:45:00Z","v":12653,"vw":4.417929},{"c":4.52,"h":4.56,"l":4.42,"n":135,"o":4.43,"t":"2026-10-19T14:00:00Z","v":12181,"vw":4.518423},{"c":4.59,"h":4.6,"l":4.52,"n":74,"o":4.52,"t":"2026-10-19T14:15:00Z","v":3506,"vw":4.573645},{"c":4.58,"h":4.58,"l":4.56,"n":62,"o":4.58,"t":"2026-10-19T14:30:00Z","v":2463,"vw":4.578709},{"c":4.53,"h":4.63,"l":4.53,"n":186,"o":4.585,"t":"2026-10-19T14:45:00Z","v":16177,"vw":4.580482},{"c":4.5,"h":4.53,"l":4.46,"n":151,"o":4.53,"t":"2026-10-19T15:00:00Z","v":12536,"vw":4.492871},{"c":4.595,"h":4.62,"l":4.5,"n":157,"o":4.525,"t":"2026-10-19T15:15:00Z","v":24846,"vw":4.540013},{"c":4.745,"h":4.77,"l":4.62,"n":134,"o":4.62,"t":"2026-10-19T15:30:00Z","v":24171,"vw":4.668823},{"c":4.76,"h":4.76,"l":4.732,"n":29,"o":4.745,"t":"2026-10-19T15:45:00Z","v":2821,"vw":4.743527},{"c":4.81,"h":4.81,"l":4.755,"n":250,"o":4.755,"t":"2026-10-19T16:00:00Z","v":18822,"vw":4.778264},{"c":4.76,"h":4.84,"l":4.76,"n":357,"o":4.82,"t":"2026-10-19T16:15:00Z","v":56563,"vw":4.823255},{"c":4.79,"h":4.79,"l":4.71,"n":108,"o":4.74,"t":"2026-10-19T16:30:00Z","v":11431,"vw":4.735511},{"c":4.71,"h":4.77,"l":4.7,"n":178,"o":4.7633,"t":"2026-10-19T16:45:00Z","v":10711,"vw":4.74243},{"c":4.75,"h":4.805,"l":4.71,"n":314,"o":4.71,"t":"2026-10-19T17:00:00Z","v":34382,"vw":4.766415},{"c":4.75,"h":4.77,"l":4.74,"n":109,"o":4.75,"t":"2026-10-19T17:15:00Z","v":8252,"vw":4.754254},{"c":4.76,"h":4.77,"l":4.73,"n":215,"o":4.76,"t":"2026-10-19T17:30:00Z","v":16744,"vw":4.752343},{"c":4.77,"h":4.77,"l":4.75,"n":190,"o":4.765,"t":"2026-10-19T17:45:00Z","v":23674,"vw":4.760734},{"c":4.76,"h":4.775,"l":4.75,"n":136,"o":4.77,"t":"2026-10-19T18:00:00Z","v":7009,"vw":4.764372},{"c":4.75,"h":4.78,"l":4.74,"n":117,"o":4.76,"t":"2026-10-19T18:15:00Z","v":5772,"vw":4.762091},{"c":4.76,"h":4.7654,"l":4.755,"n":35,"o":4.755,"t":"2026-10-19T18:30:00Z","v":1134,"vw":4.7593},{"c":4.78,"h":4.79,"l":4.76,"n":109,"o":4.76,"t":"2026-10-19T18:45:00Z","v":4773,"vw":4.776661},{"c":4.8,"h":4.8,"l":4.78,"n":116,"o":4.79,"t":"2026-10-19T19:00:00Z","v":6226,"vw":4.791139},{"c":4.81,"h":4.82,"l":4.7857,"n":133,"o":4.795,"t":"2026-10-19T19:15:00Z","v":8317,"vw":4.794909},{"c":4.82,"h":4.84,"l":4.8,"n":598,"o":4.82,"t":"2026-10-19T19:30:00Z","v":51330,"vw":4.816723},{"c":4.835,"h":4.84,"l":4.8,"n":1114,"o":4.82,"t":"2026-10-19T19:45:00Z","v":95276,"vw":4.818928},{"c":4.82,"h":4.82,"l":4.82,"n":6,"o":4.82,"t":"2026-10-19T20:00:00Z","v":89985,"vw":4.82},{"c":4.7207,"h":4.7207,"l":4.7207,"n":1,"o":4.7207,"t":"2026-10-19T23:00:00Z","v":566,"vw":4.7207},{"c":4.96,"h":5.17,"l":4.96,"n":3,"o":5.17,"t":"2026-10-20T10:15:00Z","v":600,"vw":5.06322},{"c":5,"h":5,"l":4.79,"n":128,"o":4.81,"t":"2026-10-20T13:30:00Z","v":15812,"vw":4.908802},{"c":4.99,"h":5.0384,"l":4.9648,"n":65,"o":4.995,"t":"2026-10-20T13:45:00Z","v":10086,"vw":4.990108},{"c":5.09,"h":5.1,"l":4.99,"n":53,"o":4.99,"t":"2026-10-20T14:00:00Z","v":3143,"vw":5.037406},{"c":5.11,"h":5.11,"l":5.045,"n":43,"o":5.1,"t":"2026-10-20T14:15:00Z","v":2901,"vw":5.073169},{"c":5.18,"h":5.18,"l":5.1,"n":45,"o":5.1,"t":"2026-10-20T14:30:00Z","v":1962,"vw":5.137425},{"c":5.18,"h":5.18,"l":5.14,"n":30,"o":5.18,"t":"2026-10-20T14:45:00Z","v":1765,"vw":5.16625},{"c":5.13,"h":5.2,"l":5.13,"n":136,"o":5.19,"t":"2026-10-20T15:00:00Z","v":6472,"vw":5.170674},{"c":5.11,"h":5.13,"l":5.11,"n":51,"o":5.11,"t":"2026-10-20T15:15:00Z","v":3389,"vw":5.11214},{"c":5.115,"h":5.12,"l":5.09,"n":126,"o":5.09,"t":"2026-10-20T15:30:00Z","v":4055,"vw":5.11468},{"c":5.095,"h":5.115,"l":5.095,"n":16,"o":5.115,"t":"2026-10-20T15:45:00Z","v":1382,"vw":5.106446},{"c":5.055,"h":5.09,"l":5.055,"n":181,"o":5.08,"t":"2026-10-20T16:00:00Z","v":13570,"vw":5.065605},{"c":5.135,"h":5.14,"l":5.06,"n":138,"o":5.06,"t":"2026-10-20T16:15:00Z","v":16279,"vw":5.102684},{"c":5.18,"h":5.18,"l":5.145,"n":44,"o":5.145,"t":"2026-10-20T16:30:00Z","v":2512,"vw":5.167025},{"c":5.16,"h":5.17,"l":5.14,"n":58,"o":5.17,"t":"2026-10-20T16:45:00Z","v":3698,"vw":5.148196},{"c":5.175,"h":5.175,"l":5.14,"n":96,"o":5.14,"t":"2026-10-20T17:00:00Z","v":5906,"vw":5.159487},{"c":5.205,"h":5.2199,"l":5.19,"n":59,"o":5.19,"t":"2026-10-20T17:15:00Z","v":4380,"vw":5.208482},{"c":5.19,"h":5.22,"l":5.15,"n":227,"o":5.19,"t":"2026-10-20T17:30:00Z","v":16599,"vw":5.183338},{"c":5.24,"h":5.24,"l":5.18,"n":186,"o":5.19,"t":"2026-10-20T17:45:00Z","v":11293,"vw":5.211256},{"c":5.27,"h":5.27,"l":5.22,"n":114,"o":5.24,"t":"2026-10-20T18:00:00Z","v":7526,"vw":5.245515},{"c":5.19,"h":5.27,"l":5.17,"n":235,"o":5.26,"t":"2026-10-20T18:15:00Z","v":16018,"vw":5.219008},{"c":5.18,"h":5.19,"l":5.1301,"n":167,"o":5.19,"t":"2026-10-20T18:30:00Z","v":12498,"vw":5.15569},{"c":5.165,"h":5.18,"l":5.15,"n":76,"o":5.15,"t":"2026-10-20T18:45:00Z","v":3771,"vw":5.162417},{"c":5.145,"h":5.19,"l":5.145,"n":145,"o":5.165,"t":"2026-10-20T19:00:00Z","v":8212,"vw":5.170964},{"c":5.175,"h":5.2,"l":5.13,"n":335,"o":5.145,"t":"2026-10-20T19:15:00Z","v":28465,"vw":5.174971},{"c":5.11,"h":5.175,"l":5.07,"n":446,"o":5.175,"t":"2026-10-20T19:30:00Z","v":32354,"vw":5.094111},{"c":4.99,"h":5.11,"l":4.95,"n":1194,"o":5.11,"t":"2026-10-20T19:45:00Z","v":84900,"vw":5.005357},{"c":4.99,"h":4.99,"l":4.99,"n":8,"o":4.99,"t":"2026-10-20T20:00:00Z","v":71348,"vw":4.99},{"c":4.99,"h":4.99,"l":4.99,"n":4,"o":4.99,"t":"2026-10-20T21:00:00Z","v":3224,"vw":4.99},{"c":5.01,"h":5.035,"l":4.965,"n":36,"o":5.02,"t":"2026-10-21T13:30:00Z","v":1618,"vw":5.012381},{"c":4.98,"h":4.98,"l":4.8596,"n":25,"o":4.96,"t":"2026-10-21T13:45:00Z","v":1219,"vw":4.91355},{"c":4.91,"h":4.985,"l":4.85,"n":81,"o":4.88,"t":"2026-10-21T14:00:00Z","v":3250,"vw":4.903055},{"c":4.905,"h":4.905,"l":4.86,"n":3,"o":4.86,"t":"2026-10-21T14:15:00Z","v":549,"vw":4.868443},{"c":4.865,"h":4.885,"l":4.85,"n":69,"o":4.88,"t":"2026-10-21T14:30:00Z","v":4140,"vw":4.864333},{"c":4.915,"h":4.95,"l":4.84,"n":241,"o":4.84,"t":"2026-10-21T14:45:00Z","v":18005,"vw":4.91903},{"c":4.955,"h":4.965,"l":4.9,"n":106,"o":4.915,"t":"2026-10-21T15:00:00Z","v":6545,"vw":4.938095},{"c":4.935,"h":4.975,"l":4.89,"n":106,"o":4.93,"t":"2026-10-21T15:15:00Z","v":6670,"vw":4.926518},{"c":4.87,"h":4.935,"l":4.87,"n":91,"o":4.935,"t":"2026-10-21T15:30:00Z","v":5107,"vw":4.901196},{"c":4.88,"h":4.91,"l":4.88,"n":49,"o":4.91,"t":"2026-10-21T15:45:00Z","v":2569,"vw":4.890294},{"c":4.89,"h":4.92,"l":4.865,"n":153,"o":4.87,"t":"2026-10-21T16:00:00Z","v":12188,"vw":4.887511},{"c":4.91,"h":4.91,"l":4.86,"n":26,"o":4.86,"t":"2026-10-21T16:15:00Z","v":1205,"vw":4.879545},{"c":4.91,"h":4.93,"l":4.895,"n":55,"o":4.895,"t":"2026-10-21T16:30:00Z","v":4333,"vw":4.911049},{"c":4.95,"h":4.95,"l":4.915,"n":36,"o":4.915,"t":"2026-10-21T16:45:00Z","v":1651,"vw":4.932149},{"c":4.96,"h":4.96,"l":4.93,"n":35,"o":4.95,"t":"2026-10-21T17:00:00Z","v":2047,"vw":4.946487},{"c":4.93,"h":4.96,"l":4.93,"n":73,"o":4.96,"t":"2026-10-21T17:15:00Z","v":7215,"vw":4.945108},{"c":4.98,"h":4.98,"l":4.915,"n":146,"o":4.935,"t":"2026-10-21T17:30:00Z","v":12135,"vw":4.941295},{"c":4.91,"h":4.97,"l":4.91,"n":113,"o":4.97,"t":"2026-10-21T17:45:00Z","v":5683,"vw":4.951544},{"c":4.915,"h":4.92,"l":4.91,"n":68,"o":4.91,"t":"2026-10-21T18:00:00Z","v":4999,"vw":4.910834},{"c":4.915,"h":4.93,"l":4.9,"n":43,"o":4.915,"t":"2026-10-21T18:15:00Z","v":1924,"vw":4.917697},{"c":4.88,"h":4.915,"l":4.86,"n":99,"o":4.915,"t":"2026-10-21T18:30:00Z","v":5799,"vw":4.891857},{"c":4.74,"h":4.88,"l":4.74,"n":243,"o":4.88,"t":"2026-10-21T18:45:00Z","v":22171,"vw":4.816308},{"c":4.73,"h":4.755,"l":4.73,"n":165,"o":4.75,"t":"2026-10-21T19:00:00Z","v":8311,"vw":4.744551},{"c":4.715,"h":4.73,"l":4.692,"n":234,"o":4.73,"t":"2026-10-21T19:15:00Z","v":21186,"vw":4.713382},{"c":4.64,"h":4.715,"l":4.64,"n":347,"o":4.71,"t":"2026-10-21T19:30:00Z","v":34841,"vw":4.668175},{"c":4.63,"h":4.655,"l":4.6,"n":760,"o":4.635,"t":"2026-10-21T19:45:00Z","v":49641,"vw":4.632599},{"c":4.65,"h":4.67,"l":4.63,"n":10,"o":4.65,"t":"2026-10-21T20:00:00Z","v":66429,"vw":4.651534},{"c":4.63,"h":4.71,"l":4.555,"n":34,"o":4.71,"t":"2026-10-22T13:30:00Z","v":3369,"vw":4.616266},{"c":4.575,"h":4.63,"l":4.575,"n":25,"o":4.63,"t":"2026-10-22T13:45:00Z","v":3099,"vw":4.576926},{"c":4.72,"h":4.75,"l":4.66,"n":123,"o":4.66,"t":"2026-10-22T14:00:00Z","v":10070,"vw":4.734668},{"c":4.68,"h":4.715,"l":4.64,"n":169,"o":4.715,"t":"2026-10-22T14:15:00Z","v":13730,"vw":4.688322},{"c":4.69,"h":4.7009,"l":4.67,"n":122,"o":4.67,"t":"2026-10-22T14:30:00Z","v":12570,"vw":4.690686},{"c":4.67,"h":4.71,"l":4.67,"n":45,"o":4.69,"t":"2026-10-22T14:45:00Z","v":3554,"vw":4.69299},{"c":4.65,"h":4.7,"l":4.65,"n":204,"o":4.68,"t":"2026-10-22T15:00:00Z","v":12728,"vw":4.688799},{"c":4.6501,"h":4.675,"l":4.635,"n":185,"o":4.635,"t":"2026-10-22T15:15:00Z","v":22757,"vw":4.656797},{"c":4.65,"h":4.65,"l":4.635,"n":65,"o":4.65,"t":"2026-10-22T15:30:00Z","v":3028,"vw":4.643226},{"c":4.66,"h":4.66,"l":4.64,"n":42,"o":4.64,"t":"2026-10-22T15:45:00Z","v":2132,"vw":4.65},{"c":4.635,"h":4.65,"l":4.635,"n":38,"o":4.65,"t":"2026-10-22T16:00:00Z","v":2510,"vw":4.641429},{"c":4.675,"h":4.675,"l":4.625,"n":124,"o":4.625,"t":"2026-10-22T16:15:00Z","v":6155,"vw":4.644323},{"c":4.64,"h":4.66,"l":4.61,"n":147,"o":4.66,"t":"2026-10-22T16:30:00Z","v":5539,"vw":4.634685},{"c":4.635,"h":4.65,"l":4.61,"n":151,"o":4.63,"t":"2026-10-22T16:45:00Z","v":5986,"vw":4.633375},{"c":4.615,"h":4.64,"l":4.6,"n":220,"o":4.64,"t":"2026-10-22T17:00:00Z","v":8379,"vw":4.622965},{"c":4.6,"h":4.6183,"l":4.6,"n":57,"o":4.61,"t":"2026-10-22T17:15:00Z","v":4781,"vw":4.608405},{"c":4.61,"h":4.61,"l":4.58,"n":76,"o":4.58,"t":"2026-10-22T17:30:00Z","v":3365,"vw":4.597624},{"c":4.6,"h":4.61,"l":4.6,"n":31,"o":4.6,"t":"2026-10-22T17:45:00Z","v":1877,"vw":4.606202},{"c":4.61,"h":4.61,"l":4.58,"n":97,"o":4.6,"t":"2026-10-22T18:00:00Z","v":5661,"vw":4.594552},{"c":4.66,"h":4.67,"l":4.62,"n":74,"o":4.62,"t":"2026-10-22T18:15:00Z","v":4336,"vw":4.642192},{"c":4.71,"h":4.71,"l":4.65,"n":100,"o":4.65,"t":"2026-10-22T18:30:00Z","v":6425,"vw":4.687199},{"c":4.675,"h":4.71,"l":4.675,"n":120,"o":4.71,"t":"2026-10-22T18:45:00Z","v":8499,"vw":4.690735},{"c":4.67,"h":4.69,"l":4.66,"n":80,"o":4.66,"t":"2026-10-22T19:00:00Z","v":3533,"vw":4.671452},{"c":4.635,"h":4.66,"l":4.63,"n":123,"o":4.66,"t":"2026-10-22T19:15:00Z","v":8698,"vw":4.647602},{"c":4.68,"h":4.69,"l":4.63,"n":331,"o":4.635,"t":"2026-10-22T19:30:00Z","v":23557,"vw":4.664931},{"c":4.73,"h":4.78,"l":4.665,"n":2115,"o":4.68,"t":"2026-10-22T19:45:00Z","v":191053,"vw":4.727732},{"c":4.73,"h":4.73,"l":4.73,"n":6,"o":4.73,"t":"2026-10-22T20:00:00Z","v":65027,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-22T20:15:00Z","v":5580,"vw":4.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.7,"premium":2.4507345111142214,"strike":12.426548888577894,"iv":7.136443195623275,"gamma":0.036780345898424154,"theta":-0.057422249174389504,"vega":0.004602640184959058,"rho":0.0006754480533450624,"breakevenPct":214.53030443323706},{"delta":0.75,"premium":2.4774864413394715,"strike":9.751355866052887,"iv":5.979255006028864,"gamma":0.040702547025045326,"theta":-0.045427486718084276,"vega":0.004053502403394896,"rho":0.0008405726260233309,"breakevenPct":158.53789233387644},{"delta":0.8,"premium":2.5042383715647216,"strike":7.076162843527879,"iv":4.822066816434453,"gamma":0.0446247481516665,"theta":-0.033432724261779054,"vega":0.003504364621830735,"rho":0.0010056971987015993,"breakevenPct":102.54548023451585},{"delta":0.85,"premium":2.5309903017899713,"strike":4.400969821002878,"iv":3.664878626840045,"gamma":0.04854694927828766,"theta":-0.02143796180547386,"vega":0.002955226840266575,"rho":0.0011708217713798674,"breakevenPct":46.55306813515537}],"put":[{"delta":0.3,"premium":2.6003780508826795,"strike":5.246521394889638,"iv":4.458901841953442,"gamma":0.056841307785076595,"theta":-0.0337190629254988,"vega":0.00438519471740564,"rho":-0.0031702984504293976,"breakevenPct":44.05616608864782},{"delta":0.35,"premium":2.892481339372911,"strike":5.725379244873624,"iv":4.242177772533693,"gamma":0.06043444512431744,"theta":-0.03172799922575574,"vega":0.004321445311408568,"rho":-0.0035870750189259276,"breakevenPct":40.10786669131685},{"delta":0.4,"premium":3.184584627863143,"strike":6.2042370948576115,"iv":4.025453703113945,"gamma":0.06402758246355829,"theta":-0.029736935526012677,"vega":0.004257695905411496,"rho":-0.004003851587422458,"breakevenPct":36.15956729398588},{"delta":0.45,"premium":3.4766879163533746,"strike":6.6830949448415975,"iv":3.8087296336941954,"gamma":0.06762071980279914,"theta":-0.02774587182626962,"vega":0.004193946499414424,"rho":-0.004420628155918988,"breakevenPct":32.21126789665491},{"delta":0.5,"premium":3.7687912048436067,"strike":7.161952794825584,"iv":3.5920055642744466,"gamma":0.07121385714203998,"theta":-0.02575480812652656,"vega":0.004130197093417352,"rho":-0.004837404724415518,"breakevenPct":28.262968499323943},{"delta":0.55,"premium":4.060894493333839,"strike":7.640810644809571,"iv":3.375281494854698,"gamma":0.07480699448128084,"theta":-0.0237637444267835,"vega":0.00406644768742028,"rho":-0.005254181292912049,"breakevenPct":24.314669101992973},{"delta":0.6,"premium":4.352997781824071,"strike":8.119668494793558,"iv":3.158557425434949,"gamma":0.07840013182052169,"theta":-0.021772680727040444,"vega":0.004002698281423208,"rho":-0.005670957861408579,"breakevenPct":20.366369704662006},{"delta":0.65,"premium":4.645101070314302,"strike":8.598526344777545,"iv":2.9418333560152004,"gamma":0.08199326915976253,"theta":-0.019781617027297384,"vega":0.003938948875426137,"rho":-0.006087734429905109,"breakevenPct":16.41807030733104},{"delta":0.7,"premium":4.937204358804534,"strike":9.077384194761532,"iv":2.7251092865954516,"gamma":0.08558640649900338,"theta":-0.017790553327554328,"vega":0.0038751994694290652,"rho":-0.006504510998401639,"breakevenPct":12.469770910000072},{"delta":0.75,"premium":5.229307647294766,"strike":9.556242044745517,"iv":2.5083852171757024,"gamma":0.08917954383824422,"theta":-0.015799489627811265,"vega":0.0038114500634319932,"rho":-0.006921287566898169,"breakevenPct":8.521471512669102},{"delta":0.8,"premium":5.115808441639186,"strike":9.63058504003768,"iv":2.181245769182464,"gamma":0.0988895472917089,"theta":-0.0130657714330033,"vega":0.0037099268904886404,"rho":-0.007018852941540122,"breakevenPct":4.55017762371052}]},"raw":{"call":[{"delta":0.7,"premium":2.4507345111142214,"strike":12.426548888577894,"iv":7.136443195623275,"gamma":0.036780345898424154,"theta":-0.057422249174389504,"vega":0.004602640184959058,"rho":0.0006754480533450624,"breakevenPct":214.53030443323706},{"delta":0.75,"premium":2.4774864413394715,"strike":9.751355866052887,"iv":5.979255006028864,"gamma":0.040702547025045326,"theta":-0.045427486718084276,"vega":0.004053502403394896,"rho":0.0008405726260233309,"breakevenPct":158.53789233387644},{"delta":0.8,"premium":2.5042383715647216,"strike":7.076162843527879,"iv":4.822066816434453,"gamma":0.0446247481516665,"theta":-0.033432724261779054,"vega":0.003504364621830735,"rho":0.0010056971987015993,"breakevenPct":102.54548023451585},{"delta":0.85,"premium":2.5309903017899713,"strike":4.400969821002878,"iv":3.664878626840045,"gamma":0.04854694927828766,"theta":-0.02143796180547386,"vega":0.002955226840266575,"rho":0.0011708217713798674,"breakevenPct":46.55306813515537}],"put":[{"delta":0.3,"premium":2.6003780508826795,"strike":5.246521394889638,"iv":4.458901841953442,"gamma":0.056841307785076595,"theta":-0.0337190629254988,"vega":0.00438519471740564,"rho":-0.0031702984504293976,"breakevenPct":44.05616608864782},{"delta":0.35,"premium":2.892481339372911,"strike":5.725379244873624,"iv":4.242177772533693,"gamma":0.06043444512431744,"theta":-0.03172799922575574,"vega":0.004321445311408568,"rho":-0.0035870750189259276,"breakevenPct":40.10786669131685},{"delta":0.4,"premium":3.184584627863143,"strike":6.2042370948576115,"iv":4.025453703113945,"gamma":0.06402758246355829,"theta":-0.029736935526012677,"vega":0.004257695905411496,"rho":-0.004003851587422458,"breakevenPct":36.15956729398588},{"delta":0.45,"premium":3.4766879163533746,"strike":6.6830949448415975,"iv":3.8087296336941954,"gamma":0.06762071980279914,"theta":-0.02774587182626962,"vega":0.004193946499414424,"rho":-0.004420628155918988,"breakevenPct":32.21126789665491},{"delta":0.5,"premium":3.7687912048436067,"strike":7.161952794825584,"iv":3.5920055642744466,"gamma":0.07121385714203998,"theta":-0.02575480812652656,"vega":0.004130197093417352,"rho":-0.004837404724415518,"breakevenPct":28.262968499323943},{"delta":0.55,"premium":4.060894493333839,"strike":7.640810644809571,"iv":3.375281494854698,"gamma":0.07480699448128084,"theta":-0.0237637444267835,"vega":0.00406644768742028,"rho":-0.005254181292912049,"breakevenPct":24.314669101992973},{"delta":0.6,"premium":4.352997781824071,"strike":8.119668494793558,"iv":3.158557425434949,"gamma":0.07840013182052169,"theta":-0.021772680727040444,"vega":0.004002698281423208,"rho":-0.005670957861408579,"breakevenPct":20.366369704662006},{"delta":0.65,"premium":4.645101070314302,"strike":8.598526344777545,"iv":2.9418333560152004,"gamma":0.08199326915976253,"theta":-0.019781617027297384,"vega":0.003938948875426137,"rho":-0.006087734429905109,"breakevenPct":16.41807030733104},{"delta":0.7,"premium":4.937204358804534,"strike":9.077384194761532,"iv":2.7251092865954516,"gamma":0.08558640649900338,"theta":-0.017790553327554328,"vega":0.0038751994694290652,"rho":-0.006504510998401639,"breakevenPct":12.469770910000072},{"delta":0.75,"premium":5.229307647294766,"strike":9.556242044745517,"iv":2.5083852171757024,"gamma":0.08917954383824422,"theta":-0.015799489627811265,"vega":0.0038114500634319932,"rho":-0.006921287566898169,"breakevenPct":8.521471512669102},{"delta":0.8,"premium":5.115808441639186,"strike":9.63058504003768,"iv":2.181245769182464,"gamma":0.0988895472917089,"theta":-0.0130657714330033,"vega":0.0037099268904886404,"rho":-0.007018852941540122,"breakevenPct":4.55017762371052}]}},"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"}}