{"symbol":"TRTX","url":"https://intraalpha.com/companies/TRTX","capturedAt":"2026-10-23T00:21:47.243Z","state":"partial","quote":{"symbol":"TRTX","last_price":6.22,"prev_close":5.85,"regular_close":6.22,"change":0.37,"change_pct":6.3248,"regular_change":0.37,"regular_change_pct":6.3248,"extended_change":0,"extended_change_pct":0,"bid":5.85,"ask":6.6,"bid_size":200,"ask_size":100,"volume":1827930,"vwap":6.200107,"open":5.85,"high":6.295,"low":5.83,"close":6.22,"trade_count":14740,"last_trade_at":"2026-10-22T23:00:00.00253007Z","last_quote_at":"2026-10-22T23:55:37.881345847Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:45.914787763-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.041Z","bars":[{"c":5.93,"h":5.975,"l":5.925,"n":268,"o":5.95,"t":"2026-10-16T13:30:00Z","v":46333,"vw":5.947127},{"c":5.91,"h":5.945,"l":5.91,"n":164,"o":5.93,"t":"2026-10-16T13:35:00Z","v":14656,"vw":5.933057},{"c":5.905,"h":5.92,"l":5.9,"n":104,"o":5.91,"t":"2026-10-16T13:40:00Z","v":9403,"vw":5.912458},{"c":5.91,"h":5.91,"l":5.905,"n":59,"o":5.905,"t":"2026-10-16T13:45:00Z","v":5355,"vw":5.909056},{"c":5.9,"h":5.93,"l":5.9,"n":158,"o":5.92,"t":"2026-10-16T13:50:00Z","v":28090,"vw":5.921213},{"c":5.905,"h":5.909,"l":5.9,"n":20,"o":5.905,"t":"2026-10-16T13:55:00Z","v":762,"vw":5.905067},{"c":5.875,"h":5.92,"l":5.875,"n":376,"o":5.91,"t":"2026-10-16T14:00:00Z","v":59686,"vw":5.898735},{"c":5.865,"h":5.885,"l":5.865,"n":105,"o":5.875,"t":"2026-10-16T14:05:00Z","v":16615,"vw":5.879916},{"c":5.885,"h":5.895,"l":5.865,"n":255,"o":5.865,"t":"2026-10-16T14:10:00Z","v":42705,"vw":5.885441},{"c":5.875,"h":5.89,"l":5.875,"n":57,"o":5.885,"t":"2026-10-16T14:15:00Z","v":10908,"vw":5.881848},{"c":5.885,"h":5.89,"l":5.875,"n":66,"o":5.875,"t":"2026-10-16T14:20:00Z","v":6988,"vw":5.883302},{"c":5.88,"h":5.89,"l":5.88,"n":93,"o":5.885,"t":"2026-10-16T14:25:00Z","v":7673,"vw":5.885541},{"c":5.895,"h":5.895,"l":5.88,"n":183,"o":5.88,"t":"2026-10-16T14:30:00Z","v":17919,"vw":5.887766},{"c":5.885,"h":5.895,"l":5.885,"n":72,"o":5.89,"t":"2026-10-16T14:35:00Z","v":7397,"vw":5.889399},{"c":5.895,"h":5.9,"l":5.88,"n":105,"o":5.885,"t":"2026-10-16T14:40:00Z","v":12612,"vw":5.890311},{"c":5.875,"h":5.9,"l":5.875,"n":261,"o":5.895,"t":"2026-10-16T14:45:00Z","v":29274,"vw":5.883701},{"c":5.885,"h":5.89,"l":5.875,"n":66,"o":5.88,"t":"2026-10-16T14:50:00Z","v":7096,"vw":5.880855},{"c":5.895,"h":5.9,"l":5.885,"n":105,"o":5.89,"t":"2026-10-16T14:55:00Z","v":11636,"vw":5.889255},{"c":5.905,"h":5.91,"l":5.895,"n":342,"o":5.9,"t":"2026-10-16T15:00:00Z","v":51584,"vw":5.900622},{"c":5.895,"h":5.92,"l":5.895,"n":394,"o":5.905,"t":"2026-10-16T15:05:00Z","v":72426,"vw":5.904212},{"c":5.905,"h":5.915,"l":5.895,"n":132,"o":5.895,"t":"2026-10-16T15:10:00Z","v":213677,"vw":5.900471},{"c":5.92,"h":5.92,"l":5.905,"n":200,"o":5.905,"t":"2026-10-16T15:15:00Z","v":28157,"vw":5.917707},{"c":5.9,"h":5.92,"l":5.9,"n":125,"o":5.92,"t":"2026-10-16T15:20:00Z","v":13154,"vw":5.91528},{"c":5.905,"h":5.915,"l":5.9,"n":89,"o":5.9,"t":"2026-10-16T15:25:00Z","v":93681,"vw":5.908725},{"c":5.905,"h":5.905,"l":5.905,"n":30,"o":5.905,"t":"2026-10-16T15:30:00Z","v":5847,"vw":5.905},{"c":5.915,"h":5.915,"l":5.91,"n":99,"o":5.91,"t":"2026-10-16T15:35:00Z","v":9822,"vw":5.912268},{"c":5.9188,"h":5.9188,"l":5.915,"n":42,"o":5.915,"t":"2026-10-16T15:40:00Z","v":1358,"vw":5.916556},{"c":5.905,"h":5.92,"l":5.9,"n":202,"o":5.92,"t":"2026-10-16T15:45:00Z","v":74402,"vw":5.913228},{"c":5.885,"h":5.905,"l":5.885,"n":80,"o":5.905,"t":"2026-10-16T15:50:00Z","v":6749,"vw":5.896179},{"c":5.885,"h":5.895,"l":5.885,"n":160,"o":5.89,"t":"2026-10-16T15:55:00Z","v":14694,"vw":5.890299},{"c":5.885,"h":5.885,"l":5.88,"n":131,"o":5.885,"t":"2026-10-16T16:00:00Z","v":9702,"vw":5.884928},{"c":5.885,"h":5.885,"l":5.875,"n":177,"o":5.885,"t":"2026-10-16T16:05:00Z","v":17360,"vw":5.881048},{"c":5.88,"h":5.885,"l":5.875,"n":110,"o":5.88,"t":"2026-10-16T16:10:00Z","v":14107,"vw":5.882368},{"c":5.885,"h":5.885,"l":5.88,"n":119,"o":5.885,"t":"2026-10-16T16:15:00Z","v":7618,"vw":5.8823},{"c":5.885,"h":5.885,"l":5.875,"n":107,"o":5.88,"t":"2026-10-16T16:20:00Z","v":9319,"vw":5.88051},{"c":5.875,"h":5.885,"l":5.875,"n":140,"o":5.88,"t":"2026-10-16T16:25:00Z","v":13233,"vw":5.879688},{"c":5.86,"h":5.875,"l":5.86,"n":74,"o":5.875,"t":"2026-10-16T16:30:00Z","v":5548,"vw":5.865927},{"c":5.85,"h":5.8558,"l":5.845,"n":86,"o":5.85,"t":"2026-10-16T16:35:00Z","v":8704,"vw":5.850866},{"c":5.8508,"h":5.855,"l":5.85,"n":83,"o":5.85,"t":"2026-10-16T16:40:00Z","v":9292,"vw":5.850591},{"c":5.85,"h":5.865,"l":5.85,"n":107,"o":5.855,"t":"2026-10-16T16:45:00Z","v":12069,"vw":5.858639},{"c":5.855,"h":5.855,"l":5.85,"n":111,"o":5.855,"t":"2026-10-16T16:50:00Z","v":13415,"vw":5.854959},{"c":5.865,"h":5.865,"l":5.86,"n":85,"o":5.86,"t":"2026-10-16T16:55:00Z","v":7877,"vw":5.860484},{"c":5.845,"h":5.855,"l":5.845,"n":108,"o":5.85,"t":"2026-10-16T17:00:00Z","v":6953,"vw":5.853697},{"c":5.845,"h":5.855,"l":5.845,"n":147,"o":5.85,"t":"2026-10-16T17:05:00Z","v":16144,"vw":5.846972},{"c":5.845,"h":5.85,"l":5.84,"n":79,"o":5.85,"t":"2026-10-16T17:10:00Z","v":2448,"vw":5.845426},{"c":5.855,"h":5.855,"l":5.845,"n":210,"o":5.845,"t":"2026-10-16T17:15:00Z","v":21521,"vw":5.850121},{"c":5.855,"h":5.855,"l":5.855,"n":136,"o":5.855,"t":"2026-10-16T17:20:00Z","v":7521,"vw":5.855},{"c":5.83,"h":5.855,"l":5.83,"n":264,"o":5.855,"t":"2026-10-16T17:25:00Z","v":20691,"vw":5.848735},{"c":5.815,"h":5.835,"l":5.81,"n":433,"o":5.835,"t":"2026-10-16T17:30:00Z","v":78179,"vw":5.82219},{"c":5.82,"h":5.825,"l":5.815,"n":67,"o":5.82,"t":"2026-10-16T17:35:00Z","v":5239,"vw":5.820251},{"c":5.825,"h":5.84,"l":5.81,"n":256,"o":5.815,"t":"2026-10-16T17:40:00Z","v":43890,"vw":5.827874},{"c":5.825,"h":5.825,"l":5.82,"n":66,"o":5.825,"t":"2026-10-16T17:45:00Z","v":6183,"vw":5.824894},{"c":5.815,"h":5.825,"l":5.815,"n":95,"o":5.825,"t":"2026-10-16T17:50:00Z","v":5788,"vw":5.821074},{"c":5.82,"h":5.825,"l":5.815,"n":91,"o":5.82,"t":"2026-10-16T17:55:00Z","v":6985,"vw":5.82},{"c":5.825,"h":5.825,"l":5.815,"n":103,"o":5.815,"t":"2026-10-16T18:00:00Z","v":8279,"vw":5.818579},{"c":5.815,"h":5.825,"l":5.815,"n":117,"o":5.825,"t":"2026-10-16T18:05:00Z","v":12038,"vw":5.82},{"c":5.795,"h":5.815,"l":5.79,"n":74,"o":5.815,"t":"2026-10-16T18:10:00Z","v":23849,"vw":5.808266},{"c":5.795,"h":5.795,"l":5.785,"n":177,"o":5.79,"t":"2026-10-16T18:15:00Z","v":24518,"vw":5.788395},{"c":5.795,"h":5.795,"l":5.785,"n":104,"o":5.795,"t":"2026-10-16T18:20:00Z","v":9945,"vw":5.790571},{"c":5.805,"h":5.805,"l":5.79,"n":137,"o":5.795,"t":"2026-10-16T18:25:00Z","v":18299,"vw":5.796181},{"c":5.805,"h":5.81,"l":5.805,"n":143,"o":5.805,"t":"2026-10-16T18:30:00Z","v":6869,"vw":5.805657},{"c":5.8,"h":5.81,"l":5.795,"n":216,"o":5.805,"t":"2026-10-16T18:35:00Z","v":21200,"vw":5.8007},{"c":5.805,"h":5.805,"l":5.8,"n":104,"o":5.8,"t":"2026-10-16T18:40:00Z","v":6214,"vw":5.800331},{"c":5.805,"h":5.81,"l":5.805,"n":100,"o":5.805,"t":"2026-10-16T18:45:00Z","v":4979,"vw":5.805579},{"c":5.805,"h":5.815,"l":5.8,"n":196,"o":5.805,"t":"2026-10-16T18:50:00Z","v":19354,"vw":5.809757},{"c":5.805,"h":5.805,"l":5.8,"n":71,"o":5.805,"t":"2026-10-16T18:55:00Z","v":3748,"vw":5.804828},{"c":5.8,"h":5.81,"l":5.795,"n":251,"o":5.805,"t":"2026-10-16T19:00:00Z","v":32771,"vw":5.801744},{"c":5.8,"h":5.81,"l":5.8,"n":173,"o":5.8,"t":"2026-10-16T19:05:00Z","v":14650,"vw":5.80279},{"c":5.8,"h":5.81,"l":5.8,"n":233,"o":5.805,"t":"2026-10-16T19:10:00Z","v":20005,"vw":5.806915},{"c":5.8,"h":5.81,"l":5.8,"n":123,"o":5.81,"t":"2026-10-16T19:15:00Z","v":4707,"vw":5.804719},{"c":5.805,"h":5.81,"l":5.8,"n":155,"o":5.81,"t":"2026-10-16T19:20:00Z","v":8281,"vw":5.80559},{"c":5.8,"h":5.81,"l":5.79,"n":271,"o":5.8,"t":"2026-10-16T19:25:00Z","v":28526,"vw":5.799878},{"c":5.8,"h":5.805,"l":5.795,"n":338,"o":5.8,"t":"2026-10-16T19:30:00Z","v":40894,"vw":5.80077},{"c":5.78,"h":5.8,"l":5.775,"n":380,"o":5.8,"t":"2026-10-16T19:35:00Z","v":41463,"vw":5.783813},{"c":5.76,"h":5.79,"l":5.76,"n":437,"o":5.785,"t":"2026-10-16T19:40:00Z","v":50058,"vw":5.774026},{"c":5.765,"h":5.765,"l":5.76,"n":347,"o":5.765,"t":"2026-10-16T19:45:00Z","v":21716,"vw":5.762232},{"c":5.785,"h":5.785,"l":5.76,"n":544,"o":5.765,"t":"2026-10-16T19:50:00Z","v":67211,"vw":5.773364},{"c":5.78,"h":5.795,"l":5.77,"n":1112,"o":5.78,"t":"2026-10-16T19:55:00Z","v":149258,"vw":5.783201},{"c":5.79,"h":5.79,"l":5.79,"n":5,"o":5.79,"t":"2026-10-16T20:00:00Z","v":189404,"vw":5.79},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-16T20:40:00Z","v":1348,"vw":5.79},{"c":5.79,"h":5.79,"l":5.79,"n":6,"o":5.79,"t":"2026-10-19T11:30:00Z","v":178,"vw":5.79},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-19T12:55:00Z","v":100,"vw":5.84},{"c":5.67,"h":5.77,"l":5.66,"n":226,"o":5.77,"t":"2026-10-19T13:30:00Z","v":36005,"vw":5.729361},{"c":5.7,"h":5.7,"l":5.675,"n":74,"o":5.69,"t":"2026-10-19T13:35:00Z","v":23032,"vw":5.687492},{"c":5.71,"h":5.72,"l":5.7,"n":87,"o":5.7099,"t":"2026-10-19T13:40:00Z","v":10972,"vw":5.716082},{"c":5.705,"h":5.71,"l":5.695,"n":106,"o":5.7,"t":"2026-10-19T13:45:00Z","v":16945,"vw":5.703906},{"c":5.67,"h":5.7,"l":5.67,"n":294,"o":5.7,"t":"2026-10-19T13:50:00Z","v":37197,"vw":5.687854},{"c":5.69,"h":5.7,"l":5.655,"n":192,"o":5.665,"t":"2026-10-19T13:55:00Z","v":25631,"vw":5.673573},{"c":5.71,"h":5.71,"l":5.69,"n":130,"o":5.69,"t":"2026-10-19T14:00:00Z","v":11516,"vw":5.700651},{"c":5.725,"h":5.735,"l":5.715,"n":131,"o":5.715,"t":"2026-10-19T14:05:00Z","v":11710,"vw":5.728149},{"c":5.75,"h":5.755,"l":5.725,"n":180,"o":5.725,"t":"2026-10-19T14:10:00Z","v":23838,"vw":5.74271},{"c":5.745,"h":5.76,"l":5.74,"n":119,"o":5.755,"t":"2026-10-19T14:15:00Z","v":10717,"vw":5.748451},{"c":5.73,"h":5.745,"l":5.725,"n":148,"o":5.74,"t":"2026-10-19T14:20:00Z","v":12051,"vw":5.737612},{"c":5.725,"h":5.73,"l":5.71,"n":252,"o":5.72,"t":"2026-10-19T14:25:00Z","v":31228,"vw":5.724379},{"c":5.715,"h":5.725,"l":5.71,"n":123,"o":5.725,"t":"2026-10-19T14:30:00Z","v":9938,"vw":5.715192},{"c":5.715,"h":5.715,"l":5.705,"n":175,"o":5.715,"t":"2026-10-19T14:35:00Z","v":19981,"vw":5.710471},{"c":5.71,"h":5.71,"l":5.705,"n":116,"o":5.71,"t":"2026-10-19T14:40:00Z","v":16864,"vw":5.70545},{"c":5.705,"h":5.71,"l":5.695,"n":153,"o":5.705,"t":"2026-10-19T14:45:00Z","v":21935,"vw":5.700963},{"c":5.7,"h":5.71,"l":5.7,"n":68,"o":5.705,"t":"2026-10-19T14:50:00Z","v":4637,"vw":5.703943},{"c":5.72,"h":5.7299,"l":5.7,"n":123,"o":5.705,"t":"2026-10-19T14:55:00Z","v":18258,"vw":5.718564},{"c":5.74,"h":5.74,"l":5.72,"n":81,"o":5.72,"t":"2026-10-19T15:00:00Z","v":8971,"vw":5.730635},{"c":5.74,"h":5.745,"l":5.735,"n":98,"o":5.74,"t":"2026-10-19T15:05:00Z","v":12632,"vw":5.740474},{"c":5.755,"h":5.76,"l":5.735,"n":115,"o":5.74,"t":"2026-10-19T15:10:00Z","v":15208,"vw":5.746265},{"c":5.75,"h":5.755,"l":5.75,"n":54,"o":5.755,"t":"2026-10-19T15:15:00Z","v":2316,"vw":5.753292},{"c":5.755,"h":5.755,"l":5.745,"n":183,"o":5.75,"t":"2026-10-19T15:20:00Z","v":20515,"vw":5.749768},{"c":5.745,"h":5.755,"l":5.745,"n":98,"o":5.755,"t":"2026-10-19T15:25:00Z","v":15580,"vw":5.748452},{"c":5.735,"h":5.745,"l":5.73,"n":225,"o":5.745,"t":"2026-10-19T15:30:00Z","v":36884,"vw":5.737361},{"c":5.725,"h":5.735,"l":5.7225,"n":177,"o":5.735,"t":"2026-10-19T15:35:00Z","v":14007,"vw":5.729593},{"c":5.72,"h":5.73,"l":5.72,"n":56,"o":5.725,"t":"2026-10-19T15:40:00Z","v":2534,"vw":5.724459},{"c":5.729,"h":5.73,"l":5.72,"n":58,"o":5.72,"t":"2026-10-19T15:45:00Z","v":3400,"vw":5.724848},{"c":5.73,"h":5.73,"l":5.7209,"n":39,"o":5.7209,"t":"2026-10-19T15:50:00Z","v":2731,"vw":5.724149},{"c":5.725,"h":5.725,"l":5.72,"n":118,"o":5.72,"t":"2026-10-19T15:55:00Z","v":10306,"vw":5.720757},{"c":5.71,"h":5.72,"l":5.7,"n":181,"o":5.72,"t":"2026-10-19T16:00:00Z","v":15498,"vw":5.711624},{"c":5.695,"h":5.715,"l":5.69,"n":90,"o":5.71,"t":"2026-10-19T16:05:00Z","v":14101,"vw":5.70165},{"c":5.69,"h":5.7,"l":5.69,"n":59,"o":5.695,"t":"2026-10-19T16:10:00Z","v":12284,"vw":5.694065},{"c":5.695,"h":5.7,"l":5.69,"n":50,"o":5.695,"t":"2026-10-19T16:15:00Z","v":2773,"vw":5.696086},{"c":5.695,"h":5.7,"l":5.69,"n":44,"o":5.69,"t":"2026-10-19T16:20:00Z","v":7948,"vw":5.695596},{"c":5.695,"h":5.7,"l":5.695,"n":62,"o":5.695,"t":"2026-10-19T16:25:00Z","v":3659,"vw":5.696672},{"c":5.7,"h":5.7,"l":5.69,"n":98,"o":5.7,"t":"2026-10-19T16:30:00Z","v":10170,"vw":5.69543},{"c":5.695,"h":5.7,"l":5.69,"n":92,"o":5.695,"t":"2026-10-19T16:35:00Z","v":13616,"vw":5.692653},{"c":5.68,"h":5.705,"l":5.68,"n":257,"o":5.695,"t":"2026-10-19T16:40:00Z","v":44714,"vw":5.694547},{"c":5.685,"h":5.685,"l":5.68,"n":128,"o":5.685,"t":"2026-10-19T16:45:00Z","v":20517,"vw":5.681619},{"c":5.68,"h":5.6855,"l":5.68,"n":90,"o":5.685,"t":"2026-10-19T16:50:00Z","v":7351,"vw":5.684426},{"c":5.675,"h":5.685,"l":5.67,"n":135,"o":5.68,"t":"2026-10-19T16:55:00Z","v":13738,"vw":5.677069},{"c":5.67,"h":5.6799,"l":5.66,"n":224,"o":5.6799,"t":"2026-10-19T17:00:00Z","v":33697,"vw":5.668252},{"c":5.67,"h":5.675,"l":5.67,"n":52,"o":5.675,"t":"2026-10-19T17:05:00Z","v":5251,"vw":5.671226},{"c":5.665,"h":5.67,"l":5.655,"n":162,"o":5.67,"t":"2026-10-19T17:10:00Z","v":23207,"vw":5.66141},{"c":5.67,"h":5.6752,"l":5.665,"n":78,"o":5.665,"t":"2026-10-19T17:15:00Z","v":8914,"vw":5.669754},{"c":5.665,"h":5.665,"l":5.65,"n":212,"o":5.66,"t":"2026-10-19T17:20:00Z","v":33410,"vw":5.656196},{"c":5.67,"h":5.675,"l":5.66,"n":49,"o":5.665,"t":"2026-10-19T17:25:00Z","v":5085,"vw":5.668976},{"c":5.675,"h":5.68,"l":5.67,"n":71,"o":5.675,"t":"2026-10-19T17:30:00Z","v":7627,"vw":5.675405},{"c":5.68,"h":5.68,"l":5.66,"n":151,"o":5.675,"t":"2026-10-19T17:35:00Z","v":18505,"vw":5.670185},{"c":5.665,"h":5.675,"l":5.655,"n":404,"o":5.675,"t":"2026-10-19T17:40:00Z","v":41623,"vw":5.662354},{"c":5.655,"h":5.66,"l":5.6512,"n":73,"o":5.66,"t":"2026-10-19T17:45:00Z","v":8010,"vw":5.658598},{"c":5.655,"h":5.66,"l":5.65,"n":61,"o":5.655,"t":"2026-10-19T17:50:00Z","v":3785,"vw":5.655401},{"c":5.655,"h":5.665,"l":5.655,"n":109,"o":5.66,"t":"2026-10-19T17:55:00Z","v":11618,"vw":5.660052},{"c":5.645,"h":5.6588,"l":5.645,"n":104,"o":5.6588,"t":"2026-10-19T18:00:00Z","v":9886,"vw":5.64947},{"c":5.635,"h":5.65,"l":5.63,"n":119,"o":5.645,"t":"2026-10-19T18:05:00Z","v":38134,"vw":5.63424},{"c":5.63,"h":5.64,"l":5.63,"n":109,"o":5.64,"t":"2026-10-19T18:10:00Z","v":8860,"vw":5.63656},{"c":5.65,"h":5.65,"l":5.635,"n":161,"o":5.635,"t":"2026-10-19T18:15:00Z","v":19603,"vw":5.640064},{"c":5.665,"h":5.665,"l":5.64,"n":254,"o":5.645,"t":"2026-10-19T18:20:00Z","v":52000,"vw":5.651336},{"c":5.675,"h":5.675,"l":5.66,"n":104,"o":5.665,"t":"2026-10-19T18:25:00Z","v":97184,"vw":5.666789},{"c":5.69,"h":5.69,"l":5.675,"n":86,"o":5.6785,"t":"2026-10-19T18:30:00Z","v":12995,"vw":5.680482},{"c":5.7,"h":5.7,"l":5.685,"n":101,"o":5.685,"t":"2026-10-19T18:35:00Z","v":16312,"vw":5.689396},{"c":5.695,"h":5.7,"l":5.69,"n":74,"o":5.7,"t":"2026-10-19T18:40:00Z","v":7983,"vw":5.694235},{"c":5.7,"h":5.7,"l":5.695,"n":98,"o":5.695,"t":"2026-10-19T18:45:00Z","v":9053,"vw":5.697756},{"c":5.71,"h":5.72,"l":5.695,"n":257,"o":5.695,"t":"2026-10-19T18:50:00Z","v":45575,"vw":5.710142},{"c":5.715,"h":5.72,"l":5.71,"n":65,"o":5.71,"t":"2026-10-19T18:55:00Z","v":5644,"vw":5.713186},{"c":5.725,"h":5.74,"l":5.71,"n":152,"o":5.71,"t":"2026-10-19T19:00:00Z","v":29797,"vw":5.725787},{"c":5.725,"h":5.725,"l":5.715,"n":115,"o":5.725,"t":"2026-10-19T19:05:00Z","v":16899,"vw":5.72134},{"c":5.72,"h":5.725,"l":5.72,"n":61,"o":5.725,"t":"2026-10-19T19:10:00Z","v":7816,"vw":5.72422},{"c":5.755,"h":5.76,"l":5.72,"n":214,"o":5.72,"t":"2026-10-19T19:15:00Z","v":53828,"vw":5.738329},{"c":5.7889,"h":5.795,"l":5.76,"n":317,"o":5.76,"t":"2026-10-19T19:20:00Z","v":62983,"vw":5.778951},{"c":5.79,"h":5.7988,"l":5.78,"n":233,"o":5.79,"t":"2026-10-19T19:25:00Z","v":40439,"vw":5.789566},{"c":5.795,"h":5.8,"l":5.785,"n":219,"o":5.79,"t":"2026-10-19T19:30:00Z","v":33880,"vw":5.790556},{"c":5.8,"h":5.8,"l":5.79,"n":127,"o":5.795,"t":"2026-10-19T19:35:00Z","v":14865,"vw":5.797955},{"c":5.815,"h":5.83,"l":5.8,"n":321,"o":5.8,"t":"2026-10-19T19:40:00Z","v":48492,"vw":5.815568},{"c":5.809,"h":5.815,"l":5.7999,"n":360,"o":5.81,"t":"2026-10-19T19:45:00Z","v":61228,"vw":5.805165},{"c":5.82,"h":5.825,"l":5.805,"n":337,"o":5.805,"t":"2026-10-19T19:50:00Z","v":56016,"vw":5.817613},{"c":5.81,"h":5.82,"l":5.79,"n":1144,"o":5.812,"t":"2026-10-19T19:55:00Z","v":147669,"vw":5.806227},{"c":5.81,"h":5.81,"l":5.81,"n":12,"o":5.81,"t":"2026-10-19T20:00:00Z","v":139726,"vw":5.81},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-19T20:35:00Z","v":3593,"vw":5.81},{"c":5.82,"h":5.84,"l":5.785,"n":81,"o":5.82,"t":"2026-10-20T13:30:00Z","v":15111,"vw":5.817062},{"c":5.87,"h":5.89,"l":5.82,"n":197,"o":5.82,"t":"2026-10-20T13:35:00Z","v":20639,"vw":5.861287},{"c":5.89,"h":5.9,"l":5.88,"n":63,"o":5.885,"t":"2026-10-20T13:40:00Z","v":3891,"vw":5.892483},{"c":5.92,"h":5.92,"l":5.9,"n":55,"o":5.9,"t":"2026-10-20T13:45:00Z","v":7916,"vw":5.919025},{"c":5.9,"h":5.9118,"l":5.9,"n":32,"o":5.9118,"t":"2026-10-20T13:50:00Z","v":1308,"vw":5.906747},{"c":5.92,"h":5.92,"l":5.88,"n":245,"o":5.89,"t":"2026-10-20T13:55:00Z","v":31279,"vw":5.901151},{"c":5.905,"h":5.92,"l":5.905,"n":61,"o":5.92,"t":"2026-10-20T14:00:00Z","v":2909,"vw":5.910575},{"c":5.89,"h":5.9,"l":5.885,"n":75,"o":5.9,"t":"2026-10-20T14:05:00Z","v":5578,"vw":5.891207},{"c":5.88,"h":5.895,"l":5.88,"n":48,"o":5.89,"t":"2026-10-20T14:10:00Z","v":4841,"vw":5.888875},{"c":5.89,"h":5.905,"l":5.88,"n":106,"o":5.885,"t":"2026-10-20T14:15:00Z","v":8155,"vw":5.892447},{"c":5.9599,"h":5.9599,"l":5.9,"n":145,"o":5.9,"t":"2026-10-20T14:20:00Z","v":30292,"vw":5.94667},{"c":5.985,"h":5.985,"l":5.955,"n":120,"o":5.96,"t":"2026-10-20T14:25:00Z","v":14279,"vw":5.962765},{"c":5.955,"h":5.985,"l":5.955,"n":118,"o":5.985,"t":"2026-10-20T14:30:00Z","v":14744,"vw":5.963599},{"c":5.94,"h":5.965,"l":5.94,"n":115,"o":5.96,"t":"2026-10-20T14:35:00Z","v":13956,"vw":5.949595},{"c":5.95,"h":5.95,"l":5.93,"n":63,"o":5.93,"t":"2026-10-20T14:40:00Z","v":4718,"vw":5.940678},{"c":5.965,"h":5.985,"l":5.945,"n":258,"o":5.9499,"t":"2026-10-20T14:45:00Z","v":48091,"vw":5.963275},{"c":5.98,"h":5.985,"l":5.965,"n":83,"o":5.965,"t":"2026-10-20T14:50:00Z","v":8832,"vw":5.973632},{"c":5.98,"h":5.9898,"l":5.98,"n":42,"o":5.9898,"t":"2026-10-20T14:55:00Z","v":13680,"vw":5.989542},{"c":5.95,"h":5.985,"l":5.95,"n":89,"o":5.985,"t":"2026-10-20T15:00:00Z","v":9885,"vw":5.971603},{"c":5.96,"h":5.96,"l":5.945,"n":153,"o":5.955,"t":"2026-10-20T15:05:00Z","v":27104,"vw":5.957908},{"c":5.96,"h":5.9693,"l":5.955,"n":121,"o":5.965,"t":"2026-10-20T15:10:00Z","v":14703,"vw":5.961348},{"c":5.965,"h":5.975,"l":5.965,"n":81,"o":5.965,"t":"2026-10-20T15:15:00Z","v":7132,"vw":5.969657},{"c":5.975,"h":5.98,"l":5.95,"n":173,"o":5.965,"t":"2026-10-20T15:20:00Z","v":23596,"vw":5.969012},{"c":5.955,"h":5.975,"l":5.955,"n":31,"o":5.975,"t":"2026-10-20T15:25:00Z","v":4327,"vw":5.964064},{"c":5.95,"h":5.96,"l":5.95,"n":32,"o":5.96,"t":"2026-10-20T15:30:00Z","v":1805,"vw":5.956656},{"c":5.975,"h":5.975,"l":5.95,"n":149,"o":5.95,"t":"2026-10-20T15:35:00Z","v":22900,"vw":5.959451},{"c":5.975,"h":5.985,"l":5.97,"n":105,"o":5.98,"t":"2026-10-20T15:40:00Z","v":11965,"vw":5.976096},{"c":5.965,"h":5.975,"l":5.965,"n":44,"o":5.975,"t":"2026-10-20T15:45:00Z","v":3722,"vw":5.971018},{"c":5.965,"h":5.965,"l":5.96,"n":23,"o":5.965,"t":"2026-10-20T15:50:00Z","v":2152,"vw":5.962088},{"c":5.955,"h":5.96,"l":5.95,"n":57,"o":5.96,"t":"2026-10-20T15:55:00Z","v":4756,"vw":5.955246},{"c":5.95,"h":5.955,"l":5.94,"n":49,"o":5.95,"t":"2026-10-20T16:00:00Z","v":4661,"vw":5.94824},{"c":5.94,"h":5.955,"l":5.94,"n":78,"o":5.945,"t":"2026-10-20T16:05:00Z","v":10586,"vw":5.950368},{"c":5.94,"h":5.94,"l":5.935,"n":73,"o":5.94,"t":"2026-10-20T16:10:00Z","v":9619,"vw":5.93982},{"c":5.925,"h":5.935,"l":5.925,"n":50,"o":5.935,"t":"2026-10-20T16:15:00Z","v":6272,"vw":5.928189},{"c":5.9299,"h":5.93,"l":5.9213,"n":80,"o":5.9213,"t":"2026-10-20T16:20:00Z","v":6530,"vw":5.928897},{"c":5.945,"h":5.945,"l":5.93,"n":58,"o":5.93,"t":"2026-10-20T16:25:00Z","v":6613,"vw":5.938855},{"c":5.94,"h":5.945,"l":5.94,"n":7,"o":5.945,"t":"2026-10-20T16:30:00Z","v":273,"vw":5.9425},{"c":5.945,"h":5.95,"l":5.94,"n":41,"o":5.945,"t":"2026-10-20T16:35:00Z","v":2299,"vw":5.944499},{"c":5.935,"h":5.94,"l":5.93,"n":49,"o":5.94,"t":"2026-10-20T16:40:00Z","v":3413,"vw":5.938197},{"c":5.925,"h":5.94,"l":5.92,"n":60,"o":5.935,"t":"2026-10-20T16:45:00Z","v":10360,"vw":5.930694},{"c":5.905,"h":5.925,"l":5.905,"n":116,"o":5.92,"t":"2026-10-20T16:50:00Z","v":6996,"vw":5.916803},{"c":5.91,"h":5.915,"l":5.905,"n":66,"o":5.905,"t":"2026-10-20T16:55:00Z","v":10237,"vw":5.910768},{"c":5.925,"h":5.93,"l":5.91,"n":88,"o":5.91,"t":"2026-10-20T17:00:00Z","v":9052,"vw":5.91929},{"c":5.915,"h":5.935,"l":5.915,"n":177,"o":5.93,"t":"2026-10-20T17:05:00Z","v":23585,"vw":5.923901},{"c":5.905,"h":5.915,"l":5.905,"n":39,"o":5.915,"t":"2026-10-20T17:10:00Z","v":51505,"vw":5.912972},{"c":5.915,"h":5.92,"l":5.91,"n":59,"o":5.91,"t":"2026-10-20T17:15:00Z","v":7262,"vw":5.911028},{"c":5.915,"h":5.915,"l":5.91,"n":47,"o":5.915,"t":"2026-10-20T17:20:00Z","v":2627,"vw":5.913552},{"c":5.915,"h":5.92,"l":5.91,"n":73,"o":5.915,"t":"2026-10-20T17:25:00Z","v":6663,"vw":5.916765},{"c":5.915,"h":5.93,"l":5.915,"n":150,"o":5.915,"t":"2026-10-20T17:30:00Z","v":15184,"vw":5.92081},{"c":5.905,"h":5.92,"l":5.9,"n":70,"o":5.91,"t":"2026-10-20T17:35:00Z","v":5454,"vw":5.909434},{"c":5.915,"h":5.92,"l":5.9,"n":107,"o":5.905,"t":"2026-10-20T17:40:00Z","v":12518,"vw":5.911136},{"c":5.925,"h":5.935,"l":5.92,"n":136,"o":5.92,"t":"2026-10-20T17:45:00Z","v":26606,"vw":5.925805},{"c":5.925,"h":5.93,"l":5.925,"n":18,"o":5.93,"t":"2026-10-20T17:50:00Z","v":602,"vw":5.926667},{"c":5.925,"h":5.93,"l":5.92,"n":61,"o":5.925,"t":"2026-10-20T17:55:00Z","v":5264,"vw":5.925203},{"c":5.92,"h":5.93,"l":5.92,"n":71,"o":5.925,"t":"2026-10-20T18:00:00Z","v":3728,"vw":5.925822},{"c":5.93,"h":5.93,"l":5.92,"n":139,"o":5.925,"t":"2026-10-20T18:05:00Z","v":6389,"vw":5.92414},{"c":5.91,"h":5.925,"l":5.91,"n":120,"o":5.92,"t":"2026-10-20T18:10:00Z","v":13062,"vw":5.918479},{"c":5.895,"h":5.92,"l":5.895,"n":122,"o":5.915,"t":"2026-10-20T18:15:00Z","v":11982,"vw":5.905115},{"c":5.885,"h":5.905,"l":5.885,"n":176,"o":5.9,"t":"2026-10-20T18:20:00Z","v":26769,"vw":5.898921},{"c":5.895,"h":5.895,"l":5.885,"n":66,"o":5.885,"t":"2026-10-20T18:25:00Z","v":8169,"vw":5.891133},{"c":5.895,"h":5.9,"l":5.89,"n":71,"o":5.895,"t":"2026-10-20T18:30:00Z","v":5349,"vw":5.895372},{"c":5.905,"h":5.91,"l":5.89,"n":101,"o":5.895,"t":"2026-10-20T18:35:00Z","v":16185,"vw":5.901118},{"c":5.91,"h":5.92,"l":5.9,"n":118,"o":5.905,"t":"2026-10-20T18:40:00Z","v":16023,"vw":5.908794},{"c":5.905,"h":5.91,"l":5.905,"n":40,"o":5.905,"t":"2026-10-20T18:45:00Z","v":2123,"vw":5.906923},{"c":5.915,"h":5.92,"l":5.905,"n":202,"o":5.905,"t":"2026-10-20T18:50:00Z","v":19462,"vw":5.911},{"c":5.905,"h":5.915,"l":5.905,"n":79,"o":5.915,"t":"2026-10-20T18:55:00Z","v":7566,"vw":5.909},{"c":5.905,"h":5.925,"l":5.89,"n":454,"o":5.905,"t":"2026-10-20T19:00:00Z","v":93077,"vw":5.912084},{"c":5.905,"h":5.91,"l":5.9,"n":71,"o":5.905,"t":"2026-10-20T19:05:00Z","v":3477,"vw":5.904744},{"c":5.92,"h":5.925,"l":5.9,"n":227,"o":5.9,"t":"2026-10-20T19:10:00Z","v":36402,"vw":5.914834},{"c":5.91,"h":5.92,"l":5.91,"n":63,"o":5.915,"t":"2026-10-20T19:15:00Z","v":9218,"vw":5.913248},{"c":5.895,"h":5.915,"l":5.89,"n":104,"o":5.915,"t":"2026-10-20T19:20:00Z","v":10713,"vw":5.904132},{"c":5.895,"h":5.905,"l":5.89,"n":226,"o":5.89,"t":"2026-10-20T19:25:00Z","v":23288,"vw":5.899606},{"c":5.875,"h":5.895,"l":5.87,"n":142,"o":5.895,"t":"2026-10-20T19:30:00Z","v":29326,"vw":5.881994},{"c":5.865,"h":5.875,"l":5.86,"n":128,"o":5.875,"t":"2026-10-20T19:35:00Z","v":13498,"vw":5.868968},{"c":5.875,"h":5.88,"l":5.865,"n":302,"o":5.865,"t":"2026-10-20T19:40:00Z","v":29582,"vw":5.875871},{"c":5.87,"h":5.8775,"l":5.86,"n":169,"o":5.875,"t":"2026-10-20T19:45:00Z","v":19224,"vw":5.869022},{"c":5.865,"h":5.865,"l":5.85,"n":672,"o":5.86,"t":"2026-10-20T19:50:00Z","v":94479,"vw":5.855622},{"c":5.855,"h":5.87,"l":5.84,"n":1172,"o":5.865,"t":"2026-10-20T19:55:00Z","v":200561,"vw":5.852701},{"c":5.86,"h":5.86,"l":5.86,"n":8,"o":5.86,"t":"2026-10-20T20:00:00Z","v":229244,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-20T20:30:00Z","v":295,"vw":5.86},{"c":5.87,"h":5.9,"l":5.83,"n":259,"o":5.9,"t":"2026-10-21T13:30:00Z","v":37492,"vw":5.854455},{"c":5.84,"h":5.88,"l":5.84,"n":277,"o":5.86,"t":"2026-10-21T13:35:00Z","v":22964,"vw":5.866292},{"c":5.88,"h":5.88,"l":5.845,"n":76,"o":5.845,"t":"2026-10-21T13:40:00Z","v":6352,"vw":5.859006},{"c":5.86,"h":5.885,"l":5.86,"n":164,"o":5.885,"t":"2026-10-21T13:45:00Z","v":12291,"vw":5.871943},{"c":5.865,"h":5.865,"l":5.86,"n":65,"o":5.865,"t":"2026-10-21T13:50:00Z","v":2198,"vw":5.863668},{"c":5.865,"h":5.865,"l":5.86,"n":69,"o":5.86,"t":"2026-10-21T13:55:00Z","v":3588,"vw":5.862692},{"c":5.855,"h":5.87,"l":5.845,"n":124,"o":5.87,"t":"2026-10-21T14:00:00Z","v":10396,"vw":5.858105},{"c":5.795,"h":5.855,"l":5.795,"n":129,"o":5.85,"t":"2026-10-21T14:05:00Z","v":12499,"vw":5.838215},{"c":5.825,"h":5.825,"l":5.8,"n":52,"o":5.8,"t":"2026-10-21T14:10:00Z","v":6340,"vw":5.806888},{"c":5.7965,"h":5.82,"l":5.795,"n":130,"o":5.82,"t":"2026-10-21T14:15:00Z","v":9040,"vw":5.810072},{"c":5.805,"h":5.81,"l":5.795,"n":32,"o":5.795,"t":"2026-10-21T14:20:00Z","v":4024,"vw":5.799077},{"c":5.805,"h":5.81,"l":5.8,"n":104,"o":5.8,"t":"2026-10-21T14:25:00Z","v":6337,"vw":5.809666},{"c":5.81,"h":5.8109,"l":5.805,"n":83,"o":5.805,"t":"2026-10-21T14:30:00Z","v":5294,"vw":5.809983},{"c":5.815,"h":5.815,"l":5.805,"n":33,"o":5.805,"t":"2026-10-21T14:35:00Z","v":3052,"vw":5.810208},{"c":5.8,"h":5.81,"l":5.795,"n":86,"o":5.81,"t":"2026-10-21T14:40:00Z","v":6020,"vw":5.802827},{"c":5.8,"h":5.805,"l":5.79,"n":118,"o":5.805,"t":"2026-10-21T14:45:00Z","v":9947,"vw":5.797352},{"c":5.79,"h":5.795,"l":5.78,"n":84,"o":5.79,"t":"2026-10-21T14:50:00Z","v":8422,"vw":5.787572},{"c":5.78,"h":5.785,"l":5.78,"n":76,"o":5.785,"t":"2026-10-21T14:55:00Z","v":4186,"vw":5.780444},{"c":5.77,"h":5.77,"l":5.77,"n":81,"o":5.77,"t":"2026-10-21T15:00:00Z","v":6721,"vw":5.77},{"c":5.765,"h":5.77,"l":5.765,"n":31,"o":5.77,"t":"2026-10-21T15:05:00Z","v":2505,"vw":5.769306},{"c":5.768,"h":5.775,"l":5.768,"n":94,"o":5.77,"t":"2026-10-21T15:10:00Z","v":5363,"vw":5.770479},{"c":5.755,"h":5.7688,"l":5.755,"n":56,"o":5.7688,"t":"2026-10-21T15:15:00Z","v":5390,"vw":5.76185},{"c":5.755,"h":5.755,"l":5.755,"n":14,"o":5.755,"t":"2026-10-21T15:20:00Z","v":623,"vw":5.755},{"c":5.785,"h":5.79,"l":5.76,"n":207,"o":5.76,"t":"2026-10-21T15:25:00Z","v":19862,"vw":5.773756},{"c":5.785,"h":5.785,"l":5.785,"n":4,"o":5.785,"t":"2026-10-21T15:30:00Z","v":306,"vw":5.785},{"c":5.795,"h":5.8,"l":5.775,"n":123,"o":5.78,"t":"2026-10-21T15:35:00Z","v":25280,"vw":5.794371},{"c":5.775,"h":5.795,"l":5.775,"n":70,"o":5.795,"t":"2026-10-21T15:40:00Z","v":9621,"vw":5.7823},{"c":5.79,"h":5.79,"l":5.78,"n":40,"o":5.78,"t":"2026-10-21T15:50:00Z","v":4684,"vw":5.780841},{"c":5.79,"h":5.79,"l":5.785,"n":28,"o":5.785,"t":"2026-10-21T15:55:00Z","v":1494,"vw":5.785449},{"c":5.79,"h":5.79,"l":5.78,"n":53,"o":5.785,"t":"2026-10-21T16:00:00Z","v":3573,"vw":5.786462},{"c":5.78,"h":5.785,"l":5.78,"n":67,"o":5.785,"t":"2026-10-21T16:05:00Z","v":5419,"vw":5.782636},{"c":5.78,"h":5.785,"l":5.78,"n":26,"o":5.78,"t":"2026-10-21T16:10:00Z","v":1161,"vw":5.782426},{"c":5.78,"h":5.785,"l":5.78,"n":58,"o":5.785,"t":"2026-10-21T16:15:00Z","v":7655,"vw":5.782252},{"c":5.78,"h":5.785,"l":5.78,"n":38,"o":5.785,"t":"2026-10-21T16:20:00Z","v":3641,"vw":5.780599},{"c":5.785,"h":5.79,"l":5.785,"n":38,"o":5.785,"t":"2026-10-21T16:25:00Z","v":1951,"vw":5.785333},{"c":5.79,"h":5.79,"l":5.785,"n":48,"o":5.785,"t":"2026-10-21T16:30:00Z","v":2646,"vw":5.785949},{"c":5.81,"h":5.81,"l":5.78,"n":137,"o":5.785,"t":"2026-10-21T16:35:00Z","v":13386,"vw":5.792219},{"c":5.775,"h":5.805,"l":5.775,"n":128,"o":5.805,"t":"2026-10-21T16:40:00Z","v":13519,"vw":5.786337},{"c":5.775,"h":5.78,"l":5.775,"n":55,"o":5.775,"t":"2026-10-21T16:45:00Z","v":2268,"vw":5.775446},{"c":5.76,"h":5.77,"l":5.76,"n":131,"o":5.77,"t":"2026-10-21T16:50:00Z","v":14183,"vw":5.764418},{"c":5.76,"h":5.76,"l":5.755,"n":71,"o":5.76,"t":"2026-10-21T16:55:00Z","v":9233,"vw":5.759875},{"c":5.775,"h":5.78,"l":5.765,"n":114,"o":5.765,"t":"2026-10-21T17:00:00Z","v":11409,"vw":5.77139},{"c":5.775,"h":5.775,"l":5.775,"n":16,"o":5.775,"t":"2026-10-21T17:05:00Z","v":431,"vw":5.775},{"c":5.76,"h":5.775,"l":5.76,"n":194,"o":5.77,"t":"2026-10-21T17:10:00Z","v":19506,"vw":5.764229},{"c":5.7613,"h":5.765,"l":5.76,"n":45,"o":5.765,"t":"2026-10-21T17:15:00Z","v":2045,"vw":5.763931},{"c":5.765,"h":5.77,"l":5.76,"n":56,"o":5.76,"t":"2026-10-21T17:20:00Z","v":5020,"vw":5.768205},{"c":5.765,"h":5.7688,"l":5.76,"n":94,"o":5.765,"t":"2026-10-21T17:25:00Z","v":4811,"vw":5.764138},{"c":5.765,"h":5.77,"l":5.76,"n":90,"o":5.765,"t":"2026-10-21T17:30:00Z","v":6785,"vw":5.76616},{"c":5.765,"h":5.77,"l":5.76,"n":55,"o":5.765,"t":"2026-10-21T17:35:00Z","v":2586,"vw":5.765315},{"c":5.77,"h":5.78,"l":5.765,"n":162,"o":5.765,"t":"2026-10-21T17:40:00Z","v":13896,"vw":5.771597},{"c":5.78,"h":5.78,"l":5.77,"n":80,"o":5.775,"t":"2026-10-21T17:45:00Z","v":6327,"vw":5.770586},{"c":5.79,"h":5.79,"l":5.775,"n":109,"o":5.78,"t":"2026-10-21T17:50:00Z","v":13452,"vw":5.783705},{"c":5.795,"h":5.795,"l":5.79,"n":60,"o":5.795,"t":"2026-10-21T17:55:00Z","v":3134,"vw":5.794591},{"c":5.78,"h":5.79,"l":5.78,"n":87,"o":5.79,"t":"2026-10-21T18:00:00Z","v":6777,"vw":5.787764},{"c":5.79,"h":5.79,"l":5.775,"n":166,"o":5.785,"t":"2026-10-21T18:05:00Z","v":22346,"vw":5.780008},{"c":5.795,"h":5.795,"l":5.79,"n":26,"o":5.795,"t":"2026-10-21T18:10:00Z","v":1964,"vw":5.794696},{"c":5.785,"h":5.795,"l":5.785,"n":73,"o":5.795,"t":"2026-10-21T18:15:00Z","v":7437,"vw":5.789749},{"c":5.79,"h":5.795,"l":5.785,"n":107,"o":5.785,"t":"2026-10-21T18:20:00Z","v":10279,"vw":5.790077},{"c":5.785,"h":5.79,"l":5.785,"n":25,"o":5.79,"t":"2026-10-21T18:25:00Z","v":1256,"vw":5.786645},{"c":5.785,"h":5.79,"l":5.785,"n":63,"o":5.79,"t":"2026-10-21T18:30:00Z","v":3742,"vw":5.787006},{"c":5.785,"h":5.795,"l":5.785,"n":183,"o":5.79,"t":"2026-10-21T18:35:00Z","v":17921,"vw":5.789879},{"c":5.79,"h":5.79,"l":5.785,"n":49,"o":5.785,"t":"2026-10-21T18:40:00Z","v":5603,"vw":5.786549},{"c":5.785,"h":5.8,"l":5.78,"n":352,"o":5.789,"t":"2026-10-21T18:45:00Z","v":61889,"vw":5.787576},{"c":5.78,"h":5.78,"l":5.78,"n":99,"o":5.78,"t":"2026-10-21T18:50:00Z","v":16846,"vw":5.78},{"c":5.78,"h":5.79,"l":5.77,"n":285,"o":5.78,"t":"2026-10-21T18:55:00Z","v":64689,"vw":5.779641},{"c":5.785,"h":5.79,"l":5.765,"n":315,"o":5.78,"t":"2026-10-21T19:00:00Z","v":66355,"vw":5.775257},{"c":5.775,"h":5.785,"l":5.775,"n":126,"o":5.78,"t":"2026-10-21T19:05:00Z","v":20365,"vw":5.78},{"c":5.785,"h":5.79,"l":5.775,"n":138,"o":5.775,"t":"2026-10-21T19:10:00Z","v":33428,"vw":5.775787},{"c":5.82,"h":5.825,"l":5.785,"n":296,"o":5.785,"t":"2026-10-21T19:15:00Z","v":44005,"vw":5.811169},{"c":5.815,"h":5.82,"l":5.81,"n":66,"o":5.82,"t":"2026-10-21T19:20:00Z","v":3802,"vw":5.816214},{"c":5.825,"h":5.835,"l":5.815,"n":195,"o":5.815,"t":"2026-10-21T19:25:00Z","v":25037,"vw":5.826126},{"c":5.815,"h":5.82,"l":5.81,"n":185,"o":5.82,"t":"2026-10-21T19:30:00Z","v":17403,"vw":5.817747},{"c":5.82,"h":5.82,"l":5.805,"n":173,"o":5.81,"t":"2026-10-21T19:35:00Z","v":19236,"vw":5.810452},{"c":5.815,"h":5.82,"l":5.81,"n":134,"o":5.815,"t":"2026-10-21T19:40:00Z","v":11467,"vw":5.814659},{"c":5.81,"h":5.82,"l":5.8,"n":283,"o":5.82,"t":"2026-10-21T19:45:00Z","v":27366,"vw":5.809305},{"c":5.83,"h":5.835,"l":5.81,"n":246,"o":5.81,"t":"2026-10-21T19:50:00Z","v":33230,"vw":5.825196},{"c":5.855,"h":5.86,"l":5.825,"n":1045,"o":5.835,"t":"2026-10-21T19:55:00Z","v":148456,"vw":5.841525},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-21T20:00:00Z","v":134338,"vw":5.85},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-21T20:35:00Z","v":900,"vw":5.85},{"c":5.94,"h":5.94,"l":5.83,"n":164,"o":5.85,"t":"2026-10-22T13:30:00Z","v":30379,"vw":5.888413},{"c":5.95,"h":5.96,"l":5.935,"n":120,"o":5.935,"t":"2026-10-22T13:35:00Z","v":17381,"vw":5.951554},{"c":6,"h":6,"l":5.96,"n":144,"o":5.96,"t":"2026-10-22T13:40:00Z","v":18795,"vw":5.974093},{"c":6.03,"h":6.05,"l":6.005,"n":194,"o":6.005,"t":"2026-10-22T13:45:00Z","v":13702,"vw":6.034693},{"c":6.0297,"h":6.045,"l":6,"n":140,"o":6.045,"t":"2026-10-22T13:50:00Z","v":8438,"vw":6.019308},{"c":6.065,"h":6.065,"l":6.035,"n":90,"o":6.04,"t":"2026-10-22T13:55:00Z","v":21000,"vw":6.052536},{"c":6.079,"h":6.09,"l":6.065,"n":120,"o":6.07,"t":"2026-10-22T14:00:00Z","v":8782,"vw":6.077364},{"c":6.11,"h":6.13,"l":6.08,"n":181,"o":6.08,"t":"2026-10-22T14:05:00Z","v":12565,"vw":6.110231},{"c":6.13,"h":6.13,"l":6.11,"n":212,"o":6.12,"t":"2026-10-22T14:10:00Z","v":21426,"vw":6.119738},{"c":6.13,"h":6.135,"l":6.12,"n":124,"o":6.13,"t":"2026-10-22T14:15:00Z","v":5109,"vw":6.129786},{"c":6.15,"h":6.155,"l":6.12,"n":136,"o":6.13,"t":"2026-10-22T14:20:00Z","v":9523,"vw":6.140475},{"c":6.14,"h":6.145,"l":6.14,"n":78,"o":6.14,"t":"2026-10-22T14:25:00Z","v":3054,"vw":6.141413},{"c":6.135,"h":6.155,"l":6.135,"n":141,"o":6.15,"t":"2026-10-22T14:30:00Z","v":11806,"vw":6.149191},{"c":6.135,"h":6.135,"l":6.12,"n":178,"o":6.135,"t":"2026-10-22T14:35:00Z","v":12935,"vw":6.130865},{"c":6.13,"h":6.145,"l":6.125,"n":188,"o":6.135,"t":"2026-10-22T14:40:00Z","v":15851,"vw":6.136184},{"c":6.135,"h":6.14,"l":6.125,"n":220,"o":6.13,"t":"2026-10-22T14:45:00Z","v":33673,"vw":6.135389},{"c":6.135,"h":6.135,"l":6.125,"n":96,"o":6.135,"t":"2026-10-22T14:50:00Z","v":8358,"vw":6.130136},{"c":6.14,"h":6.145,"l":6.135,"n":235,"o":6.135,"t":"2026-10-22T14:55:00Z","v":19284,"vw":6.140007},{"c":6.1479,"h":6.1479,"l":6.13,"n":152,"o":6.1427,"t":"2026-10-22T15:00:00Z","v":12219,"vw":6.137405},{"c":6.14,"h":6.165,"l":6.14,"n":150,"o":6.1409,"t":"2026-10-22T15:05:00Z","v":25967,"vw":6.154645},{"c":6.16,"h":6.165,"l":6.14,"n":269,"o":6.145,"t":"2026-10-22T15:10:00Z","v":26662,"vw":6.150038},{"c":6.16,"h":6.17,"l":6.155,"n":190,"o":6.16,"t":"2026-10-22T15:15:00Z","v":21036,"vw":6.160766},{"c":6.155,"h":6.155,"l":6.145,"n":169,"o":6.15,"t":"2026-10-22T15:20:00Z","v":14074,"vw":6.150796},{"c":6.15,"h":6.155,"l":6.135,"n":158,"o":6.1512,"t":"2026-10-22T15:25:00Z","v":9635,"vw":6.144868},{"c":6.165,"h":6.165,"l":6.15,"n":174,"o":6.15,"t":"2026-10-22T15:30:00Z","v":17173,"vw":6.159094},{"c":6.1699,"h":6.17,"l":6.1688,"n":37,"o":6.17,"t":"2026-10-22T15:35:00Z","v":3700,"vw":6.169921},{"c":6.18,"h":6.19,"l":6.16,"n":231,"o":6.17,"t":"2026-10-22T15:40:00Z","v":37179,"vw":6.172713},{"c":6.195,"h":6.195,"l":6.1726,"n":217,"o":6.175,"t":"2026-10-22T15:45:00Z","v":44197,"vw":6.183905},{"c":6.195,"h":6.205,"l":6.19,"n":142,"o":6.195,"t":"2026-10-22T15:50:00Z","v":16135,"vw":6.199562},{"c":6.21,"h":6.22,"l":6.195,"n":126,"o":6.195,"t":"2026-10-22T15:55:00Z","v":13452,"vw":6.208842},{"c":6.195,"h":6.21,"l":6.195,"n":136,"o":6.2062,"t":"2026-10-22T16:00:00Z","v":21797,"vw":6.202727},{"c":6.18,"h":6.195,"l":6.18,"n":145,"o":6.195,"t":"2026-10-22T16:05:00Z","v":19624,"vw":6.192463},{"c":6.175,"h":6.185,"l":6.17,"n":105,"o":6.18,"t":"2026-10-22T16:10:00Z","v":8190,"vw":6.17794},{"c":6.175,"h":6.18,"l":6.1713,"n":26,"o":6.18,"t":"2026-10-22T16:15:00Z","v":2007,"vw":6.175074},{"c":6.19,"h":6.19,"l":6.175,"n":174,"o":6.175,"t":"2026-10-22T16:20:00Z","v":19251,"vw":6.182168},{"c":6.205,"h":6.205,"l":6.185,"n":189,"o":6.185,"t":"2026-10-22T16:25:00Z","v":18544,"vw":6.198115},{"c":6.215,"h":6.215,"l":6.205,"n":85,"o":6.205,"t":"2026-10-22T16:30:00Z","v":5100,"vw":6.209563},{"c":6.215,"h":6.22,"l":6.2113,"n":65,"o":6.215,"t":"2026-10-22T16:35:00Z","v":8317,"vw":6.216657},{"c":6.225,"h":6.24,"l":6.215,"n":225,"o":6.22,"t":"2026-10-22T16:40:00Z","v":28670,"vw":6.226372},{"c":6.225,"h":6.235,"l":6.225,"n":109,"o":6.225,"t":"2026-10-22T16:45:00Z","v":10935,"vw":6.230697},{"c":6.215,"h":6.235,"l":6.215,"n":205,"o":6.23,"t":"2026-10-22T16:50:00Z","v":22742,"vw":6.227716},{"c":6.235,"h":6.24,"l":6.22,"n":127,"o":6.22,"t":"2026-10-22T16:55:00Z","v":14269,"vw":6.225395},{"c":6.225,"h":6.235,"l":6.2215,"n":137,"o":6.235,"t":"2026-10-22T17:00:00Z","v":13771,"vw":6.232302},{"c":6.225,"h":6.225,"l":6.22,"n":77,"o":6.225,"t":"2026-10-22T17:05:00Z","v":7108,"vw":6.224727},{"c":6.22,"h":6.235,"l":6.22,"n":172,"o":6.225,"t":"2026-10-22T17:10:00Z","v":15438,"vw":6.230389},{"c":6.225,"h":6.2251,"l":6.22,"n":101,"o":6.225,"t":"2026-10-22T17:15:00Z","v":8508,"vw":6.224565},{"c":6.215,"h":6.225,"l":6.2139,"n":158,"o":6.22,"t":"2026-10-22T17:20:00Z","v":17317,"vw":6.220923},{"c":6.205,"h":6.22,"l":6.205,"n":111,"o":6.215,"t":"2026-10-22T17:25:00Z","v":13825,"vw":6.213756},{"c":6.215,"h":6.215,"l":6.205,"n":186,"o":6.205,"t":"2026-10-22T17:30:00Z","v":23374,"vw":6.208776},{"c":6.2174,"h":6.22,"l":6.215,"n":74,"o":6.215,"t":"2026-10-22T17:35:00Z","v":4363,"vw":6.218454},{"c":6.235,"h":6.24,"l":6.2182,"n":175,"o":6.22,"t":"2026-10-22T17:40:00Z","v":19919,"vw":6.224061},{"c":6.245,"h":6.25,"l":6.24,"n":155,"o":6.24,"t":"2026-10-22T17:45:00Z","v":12059,"vw":6.242844},{"c":6.25,"h":6.25,"l":6.24,"n":101,"o":6.24,"t":"2026-10-22T17:50:00Z","v":5126,"vw":6.245},{"c":6.245,"h":6.255,"l":6.245,"n":170,"o":6.25,"t":"2026-10-22T17:55:00Z","v":15754,"vw":6.25151},{"c":6.235,"h":6.25,"l":6.235,"n":124,"o":6.245,"t":"2026-10-22T18:00:00Z","v":15483,"vw":6.244402},{"c":6.255,"h":6.26,"l":6.24,"n":222,"o":6.24,"t":"2026-10-22T18:05:00Z","v":26613,"vw":6.250481},{"c":6.255,"h":6.265,"l":6.2524,"n":132,"o":6.2524,"t":"2026-10-22T18:10:00Z","v":14953,"vw":6.259161},{"c":6.26,"h":6.26,"l":6.255,"n":137,"o":6.26,"t":"2026-10-22T18:15:00Z","v":14435,"vw":6.259797},{"c":6.265,"h":6.27,"l":6.255,"n":153,"o":6.26,"t":"2026-10-22T18:20:00Z","v":13530,"vw":6.264944},{"c":6.255,"h":6.28,"l":6.25,"n":280,"o":6.27,"t":"2026-10-22T18:25:00Z","v":31358,"vw":6.266781},{"c":6.255,"h":6.26,"l":6.245,"n":141,"o":6.245,"t":"2026-10-22T18:30:00Z","v":10760,"vw":6.256638},{"c":6.275,"h":6.275,"l":6.25,"n":206,"o":6.25,"t":"2026-10-22T18:35:00Z","v":19481,"vw":6.264471},{"c":6.2588,"h":6.275,"l":6.255,"n":222,"o":6.275,"t":"2026-10-22T18:40:00Z","v":31241,"vw":6.2638},{"c":6.27,"h":6.275,"l":6.26,"n":183,"o":6.26,"t":"2026-10-22T18:45:00Z","v":18293,"vw":6.269318},{"c":6.26,"h":6.28,"l":6.26,"n":204,"o":6.265,"t":"2026-10-22T18:50:00Z","v":22311,"vw":6.270041},{"c":6.265,"h":6.27,"l":6.255,"n":124,"o":6.255,"t":"2026-10-22T18:55:00Z","v":11999,"vw":6.260771},{"c":6.285,"h":6.29,"l":6.26,"n":297,"o":6.265,"t":"2026-10-22T19:00:00Z","v":38942,"vw":6.27696},{"c":6.275,"h":6.295,"l":6.275,"n":196,"o":6.2899,"t":"2026-10-22T19:05:00Z","v":28450,"vw":6.288014},{"c":6.265,"h":6.28,"l":6.265,"n":179,"o":6.28,"t":"2026-10-22T19:10:00Z","v":17724,"vw":6.275096},{"c":6.255,"h":6.27,"l":6.25,"n":131,"o":6.265,"t":"2026-10-22T19:15:00Z","v":16539,"vw":6.26011},{"c":6.25,"h":6.265,"l":6.25,"n":240,"o":6.255,"t":"2026-10-22T19:20:00Z","v":36862,"vw":6.258558},{"c":6.25,"h":6.26,"l":6.245,"n":150,"o":6.245,"t":"2026-10-22T19:25:00Z","v":16786,"vw":6.252271},{"c":6.215,"h":6.25,"l":6.21,"n":368,"o":6.245,"t":"2026-10-22T19:30:00Z","v":48418,"vw":6.228328},{"c":6.225,"h":6.23,"l":6.205,"n":387,"o":6.21,"t":"2026-10-22T19:35:00Z","v":39699,"vw":6.220139},{"c":6.215,"h":6.2299,"l":6.2,"n":412,"o":6.225,"t":"2026-10-22T19:40:00Z","v":57454,"vw":6.209234},{"c":6.23,"h":6.23,"l":6.2026,"n":293,"o":6.215,"t":"2026-10-22T19:45:00Z","v":41695,"vw":6.213707},{"c":6.235,"h":6.25,"l":6.22,"n":509,"o":6.23,"t":"2026-10-22T19:50:00Z","v":80870,"vw":6.241386},{"c":6.22,"h":6.25,"l":6.22,"n":1065,"o":6.235,"t":"2026-10-22T19:55:00Z","v":144762,"vw":6.230914},{"c":6.22,"h":6.22,"l":6.22,"n":7,"o":6.22,"t":"2026-10-22T20:00:00Z","v":164479,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-22T20:30:00Z","v":200,"vw":6.22}],"history":[{"c":8.4,"h":8.81,"l":8.36,"n":4941,"o":8.71,"t":"2024-10-21T04:00:00Z","v":352389,"vw":8.432811},{"c":8.37,"h":8.465,"l":8.29,"n":4356,"o":8.35,"t":"2024-10-22T04:00:00Z","v":474862,"vw":8.391682},{"c":8.45,"h":8.47,"l":8.32,"n":4955,"o":8.4,"t":"2024-10-23T04:00:00Z","v":502852,"vw":8.401106},{"c":8.49,"h":8.535,"l":8.43,"n":6140,"o":8.45,"t":"2024-10-24T04:00:00Z","v":565782,"vw":8.49373},{"c":8.37,"h":8.57,"l":8.335,"n":4200,"o":8.51,"t":"2024-10-25T04:00:00Z","v":351446,"vw":8.437486},{"c":8.38,"h":8.455,"l":8.33,"n":5022,"o":8.37,"t":"2024-10-28T04:00:00Z","v":460446,"vw":8.413394},{"c":8.32,"h":8.375,"l":8.21,"n":5401,"o":8.33,"t":"2024-10-29T04:00:00Z","v":465271,"vw":8.301161},{"c":8.81,"h":8.88,"l":8.32,"n":7368,"o":8.56,"t":"2024-10-30T04:00:00Z","v":671568,"vw":8.760025},{"c":8.81,"h":8.85,"l":8.74,"n":4720,"o":8.77,"t":"2024-10-31T04:00:00Z","v":580031,"vw":8.79728},{"c":8.76,"h":8.86,"l":8.665,"n":7133,"o":8.79,"t":"2024-11-01T04:00:00Z","v":638219,"vw":8.766257},{"c":8.8,"h":8.85,"l":8.67,"n":6277,"o":8.81,"t":"2024-11-04T05:00:00Z","v":541720,"vw":8.783674},{"c":8.8,"h":8.85,"l":8.75,"n":5967,"o":8.78,"t":"2024-11-05T05:00:00Z","v":1050157,"vw":8.802483},{"c":8.83,"h":9.1,"l":8.56,"n":9050,"o":9.03,"t":"2024-11-06T05:00:00Z","v":896624,"vw":8.773579},{"c":8.91,"h":8.955,"l":8.8,"n":6620,"o":8.83,"t":"2024-11-07T05:00:00Z","v":616866,"vw":8.903017},{"c":9.08,"h":9.115,"l":8.88,"n":7612,"o":8.96,"t":"2024-11-08T05:00:00Z","v":553324,"vw":9.050595},{"c":9.07,"h":9.17,"l":9.01,"n":5301,"o":9.1,"t":"2024-11-11T05:00:00Z","v":437648,"vw":9.07857},{"c":8.87,"h":9.07,"l":8.74,"n":6162,"o":9.07,"t":"2024-11-12T05:00:00Z","v":548943,"vw":8.860621},{"c":8.84,"h":8.94,"l":8.79,"n":6632,"o":8.92,"t":"2024-11-13T05:00:00Z","v":743149,"vw":8.855142},{"c":8.88,"h":8.97,"l":8.82,"n":5382,"o":8.9,"t":"2024-11-14T05:00:00Z","v":428603,"vw":8.874126},{"c":8.74,"h":8.95,"l":8.68,"n":6899,"o":8.92,"t":"2024-11-15T05:00:00Z","v":804834,"vw":8.752459},{"c":8.82,"h":8.89,"l":8.66,"n":5531,"o":8.75,"t":"2024-11-18T05:00:00Z","v":438157,"vw":8.813749},{"c":8.85,"h":8.87,"l":8.71,"n":5208,"o":8.71,"t":"2024-11-19T05:00:00Z","v":328851,"vw":8.829992},{"c":8.74,"h":8.84,"l":8.69,"n":4297,"o":8.83,"t":"2024-11-20T05:00:00Z","v":294226,"vw":8.732258},{"c":8.78,"h":8.84,"l":8.7,"n":4559,"o":8.76,"t":"2024-11-21T05:00:00Z","v":314660,"vw":8.767032},{"c":8.88,"h":8.93,"l":8.795,"n":5561,"o":8.85,"t":"2024-11-22T05:00:00Z","v":403523,"vw":8.867395},{"c":9.03,"h":9.055,"l":8.75,"n":6454,"o":8.89,"t":"2024-11-25T05:00:00Z","v":2208464,"vw":8.805184},{"c":9.18,"h":9.225,"l":8.975,"n":7354,"o":9.02,"t":"2024-11-26T05:00:00Z","v":624569,"vw":9.150376},{"c":9.2,"h":9.315,"l":9.17,"n":4276,"o":9.22,"t":"2024-11-27T05:00:00Z","v":295999,"vw":9.23205},{"c":9.13,"h":9.27,"l":9.075,"n":1969,"o":9.27,"t":"2024-11-29T05:00:00Z","v":148641,"vw":9.125655},{"c":9.11,"h":9.155,"l":8.92,"n":5114,"o":9.13,"t":"2024-12-02T05:00:00Z","v":406532,"vw":9.092347},{"c":9.04,"h":9.19,"l":8.945,"n":4640,"o":9.16,"t":"2024-12-03T05:00:00Z","v":372358,"vw":9.023553},{"c":9.01,"h":9.11,"l":8.95,"n":4644,"o":9.02,"t":"2024-12-04T05:00:00Z","v":310040,"vw":9.013609},{"c":8.89,"h":9.04,"l":8.86,"n":4420,"o":9.04,"t":"2024-12-05T05:00:00Z","v":310136,"vw":8.898304},{"c":8.98,"h":9.055,"l":8.865,"n":4747,"o":8.88,"t":"2024-12-06T05:00:00Z","v":533805,"vw":8.969677},{"c":9.06,"h":9.2,"l":9.005,"n":4792,"o":9.04,"t":"2024-12-09T05:00:00Z","v":481465,"vw":9.082615},{"c":9.08,"h":9.12,"l":8.88,"n":6140,"o":9.03,"t":"2024-12-10T05:00:00Z","v":389933,"vw":9.026061},{"c":9.04,"h":9.11,"l":8.925,"n":5280,"o":9.11,"t":"2024-12-11T05:00:00Z","v":365363,"vw":9.014641},{"c":9,"h":9.08,"l":8.975,"n":4770,"o":9.04,"t":"2024-12-12T05:00:00Z","v":340432,"vw":9.01596},{"c":9.03,"h":9.05,"l":8.94,"n":5249,"o":8.98,"t":"2024-12-13T05:00:00Z","v":326412,"vw":9.008576},{"c":9.05,"h":9.19,"l":8.98,"n":6340,"o":9.05,"t":"2024-12-16T05:00:00Z","v":529692,"vw":9.048943},{"c":8.85,"h":9.04,"l":8.8,"n":7506,"o":8.99,"t":"2024-12-17T05:00:00Z","v":700140,"vw":8.865898},{"c":8.51,"h":8.95,"l":8.48,"n":7849,"o":8.95,"t":"2024-12-18T05:00:00Z","v":814129,"vw":8.667281},{"c":8.51,"h":8.74,"l":8.49,"n":8556,"o":8.62,"t":"2024-12-19T05:00:00Z","v":798203,"vw":8.574255},{"c":8.77,"h":8.85,"l":8.49,"n":6673,"o":8.49,"t":"2024-12-20T05:00:00Z","v":2580844,"vw":8.757356},{"c":8.64,"h":8.85,"l":8.52,"n":7772,"o":8.78,"t":"2024-12-23T05:00:00Z","v":633268,"vw":8.622621},{"c":8.77,"h":8.77,"l":8.62,"n":3633,"o":8.7,"t":"2024-12-24T05:00:00Z","v":239244,"vw":8.740419},{"c":8.72,"h":8.81,"l":8.66,"n":6945,"o":8.74,"t":"2024-12-26T05:00:00Z","v":603058,"vw":8.738927},{"c":8.4,"h":8.545,"l":8.35,"n":6004,"o":8.43,"t":"2024-12-27T05:00:00Z","v":662000,"vw":8.435199},{"c":8.34,"h":8.41,"l":8.23,"n":6581,"o":8.36,"t":"2024-12-30T05:00:00Z","v":521407,"vw":8.323974},{"c":8.5,"h":8.605,"l":8.3866,"n":4262,"o":8.43,"t":"2024-12-31T05:00:00Z","v":395174,"vw":8.513735},{"c":8.57,"h":8.6435,"l":8.47,"n":4779,"o":8.55,"t":"2025-01-02T05:00:00Z","v":659158,"vw":8.557004},{"c":8.64,"h":8.68,"l":8.565,"n":3327,"o":8.62,"t":"2025-01-03T05:00:00Z","v":265519,"vw":8.641638},{"c":8.55,"h":8.65,"l":8.52,"n":3872,"o":8.65,"t":"2025-01-06T05:00:00Z","v":406685,"vw":8.564651},{"c":8.41,"h":8.59,"l":8.375,"n":4929,"o":8.51,"t":"2025-01-07T05:00:00Z","v":513333,"vw":8.435386},{"c":8.5,"h":8.51,"l":8.3,"n":5067,"o":8.35,"t":"2025-01-08T05:00:00Z","v":501030,"vw":8.445289},{"c":8.29,"h":8.445,"l":8.27,"n":5955,"o":8.37,"t":"2025-01-10T05:00:00Z","v":571738,"vw":8.349825},{"c":8.34,"h":8.375,"l":8.19,"n":6077,"o":8.26,"t":"2025-01-13T05:00:00Z","v":596268,"vw":8.269095},{"c":8.37,"h":8.46,"l":8.34,"n":5196,"o":8.37,"t":"2025-01-14T05:00:00Z","v":495809,"vw":8.389521},{"c":8.53,"h":8.58,"l":8.47,"n":3562,"o":8.55,"t":"2025-01-15T05:00:00Z","v":311661,"vw":8.5305},{"c":8.5,"h":8.61,"l":8.5,"n":4095,"o":8.53,"t":"2025-01-16T05:00:00Z","v":303235,"vw":8.526584},{"c":8.51,"h":8.65,"l":8.5,"n":3712,"o":8.57,"t":"2025-01-17T05:00:00Z","v":290833,"vw":8.543479},{"c":8.46,"h":8.5,"l":8.3,"n":5574,"o":8.46,"t":"2025-01-21T05:00:00Z","v":737331,"vw":8.439776},{"c":8.34,"h":8.465,"l":8.29,"n":4002,"o":8.44,"t":"2025-01-22T05:00:00Z","v":645960,"vw":8.352228},{"c":8.3,"h":8.475,"l":8.28,"n":4799,"o":8.35,"t":"2025-01-23T05:00:00Z","v":865499,"vw":8.321386},{"c":8.37,"h":8.44,"l":8.3,"n":3179,"o":8.31,"t":"2025-01-24T05:00:00Z","v":321080,"vw":8.363626},{"c":8.45,"h":8.53,"l":8.35,"n":3869,"o":8.38,"t":"2025-01-27T05:00:00Z","v":313029,"vw":8.447907},{"c":8.39,"h":8.53,"l":8.375,"n":3254,"o":8.42,"t":"2025-01-28T05:00:00Z","v":255695,"vw":8.423204},{"c":8.32,"h":8.51,"l":8.32,"n":4467,"o":8.39,"t":"2025-01-29T05:00:00Z","v":318206,"vw":8.369248},{"c":8.42,"h":8.47,"l":8.385,"n":3990,"o":8.41,"t":"2025-01-30T05:00:00Z","v":651137,"vw":8.409505},{"c":8.41,"h":8.56,"l":8.35,"n":4255,"o":8.44,"t":"2025-01-31T05:00:00Z","v":355874,"vw":8.444472},{"c":8.33,"h":8.5,"l":8.31,"n":4384,"o":8.31,"t":"2025-02-03T05:00:00Z","v":316752,"vw":8.362485},{"c":8.55,"h":8.61,"l":8.31,"n":4275,"o":8.33,"t":"2025-02-04T05:00:00Z","v":410412,"vw":8.531609},{"c":8.55,"h":8.71,"l":8.535,"n":4806,"o":8.57,"t":"2025-02-05T05:00:00Z","v":645012,"vw":8.567396},{"c":8.72,"h":8.73,"l":8.57,"n":3890,"o":8.57,"t":"2025-02-06T05:00:00Z","v":324092,"vw":8.682795},{"c":8.55,"h":8.69,"l":8.51,"n":4168,"o":8.67,"t":"2025-02-07T05:00:00Z","v":348297,"vw":8.55605},{"c":8.6,"h":8.64,"l":8.475,"n":4214,"o":8.57,"t":"2025-02-10T05:00:00Z","v":334490,"vw":8.582607},{"c":8.61,"h":8.64,"l":8.53,"n":4547,"o":8.58,"t":"2025-02-11T05:00:00Z","v":261960,"vw":8.594226},{"c":8.59,"h":8.65,"l":8.48,"n":5725,"o":8.48,"t":"2025-02-12T05:00:00Z","v":398223,"vw":8.580727},{"c":8.6,"h":8.66,"l":8.525,"n":4912,"o":8.64,"t":"2025-02-13T05:00:00Z","v":375174,"vw":8.588595},{"c":8.68,"h":8.69,"l":8.56,"n":4494,"o":8.57,"t":"2025-02-14T05:00:00Z","v":385346,"vw":8.644068},{"c":8.71,"h":8.75,"l":8.65,"n":5068,"o":8.65,"t":"2025-02-18T05:00:00Z","v":476594,"vw":8.716354},{"c":8.26,"h":8.52,"l":7.98,"n":10311,"o":8.35,"t":"2025-02-19T05:00:00Z","v":1736546,"vw":8.247926},{"c":8.37,"h":8.37,"l":8.23,"n":9134,"o":8.3,"t":"2025-02-20T05:00:00Z","v":893088,"vw":8.324591},{"c":8.32,"h":8.45,"l":8.235,"n":9336,"o":8.45,"t":"2025-02-21T05:00:00Z","v":696227,"vw":8.298771},{"c":8.33,"h":8.43,"l":8.305,"n":5128,"o":8.34,"t":"2025-02-24T05:00:00Z","v":494100,"vw":8.349866},{"c":8.46,"h":8.55,"l":8.32,"n":6771,"o":8.38,"t":"2025-02-25T05:00:00Z","v":625034,"vw":8.444487},{"c":8.45,"h":8.49,"l":8.37,"n":5650,"o":8.45,"t":"2025-02-26T05:00:00Z","v":529763,"vw":8.43423},{"c":8.53,"h":8.55,"l":8.43,"n":5071,"o":8.43,"t":"2025-02-27T05:00:00Z","v":422895,"vw":8.513862},{"c":8.63,"h":8.66,"l":8.52,"n":6134,"o":8.53,"t":"2025-02-28T05:00:00Z","v":569480,"vw":8.618916},{"c":8.5,"h":8.67,"l":8.45,"n":6165,"o":8.63,"t":"2025-03-03T05:00:00Z","v":683053,"vw":8.52108},{"c":8.42,"h":8.5,"l":8.34,"n":6051,"o":8.41,"t":"2025-03-04T05:00:00Z","v":701448,"vw":8.403871},{"c":8.48,"h":8.52,"l":8.4,"n":6348,"o":8.41,"t":"2025-03-05T05:00:00Z","v":608667,"vw":8.458985},{"c":8.45,"h":8.49,"l":8.37,"n":6955,"o":8.37,"t":"2025-03-06T05:00:00Z","v":1178543,"vw":8.436571},{"c":8.59,"h":8.625,"l":8.44,"n":6795,"o":8.48,"t":"2025-03-07T05:00:00Z","v":615257,"vw":8.556266},{"c":8.49,"h":8.73,"l":8.47,"n":6785,"o":8.52,"t":"2025-03-10T04:00:00Z","v":1199247,"vw":8.520546},{"c":8.41,"h":8.57,"l":8.29,"n":9107,"o":8.51,"t":"2025-03-11T04:00:00Z","v":1209611,"vw":8.418535},{"c":8.51,"h":8.54,"l":8.32,"n":6465,"o":8.42,"t":"2025-03-12T04:00:00Z","v":1102126,"vw":8.468557},{"c":8.45,"h":8.63,"l":8.36,"n":7353,"o":8.5,"t":"2025-03-13T04:00:00Z","v":1371104,"vw":8.464384},{"c":8.54,"h":8.56,"l":8.41,"n":7232,"o":8.5,"t":"2025-03-14T04:00:00Z","v":794089,"vw":8.524792},{"c":8.57,"h":8.63,"l":8.53,"n":6468,"o":8.54,"t":"2025-03-17T04:00:00Z","v":610425,"vw":8.573932},{"c":8.53,"h":8.61,"l":8.53,"n":5851,"o":8.57,"t":"2025-03-18T04:00:00Z","v":661970,"vw":8.554329},{"c":8.53,"h":8.59,"l":8.445,"n":6547,"o":8.59,"t":"2025-03-19T04:00:00Z","v":448773,"vw":8.533583},{"c":8.5,"h":8.6169,"l":8.47,"n":5843,"o":8.47,"t":"2025-03-20T04:00:00Z","v":536485,"vw":8.53501},{"c":8.45,"h":8.51,"l":8.425,"n":6067,"o":8.45,"t":"2025-03-21T04:00:00Z","v":1104681,"vw":8.456729},{"c":8.51,"h":8.555,"l":8.46,"n":5865,"o":8.54,"t":"2025-03-24T04:00:00Z","v":467351,"vw":8.519709},{"c":8.5,"h":8.555,"l":8.47,"n":6832,"o":8.55,"t":"2025-03-25T04:00:00Z","v":835525,"vw":8.504278},{"c":8.38,"h":8.54,"l":8.325,"n":7639,"o":8.5,"t":"2025-03-26T04:00:00Z","v":952319,"vw":8.414072},{"c":8.36,"h":8.435,"l":8.31,"n":7608,"o":8.34,"t":"2025-03-27T04:00:00Z","v":909710,"vw":8.367909},{"c":8.02,"h":8.24,"l":8,"n":6435,"o":8.14,"t":"2025-03-28T04:00:00Z","v":768600,"vw":8.037585},{"c":8.15,"h":8.19,"l":7.965,"n":5046,"o":8,"t":"2025-03-31T04:00:00Z","v":627115,"vw":8.10223},{"c":8.15,"h":8.22,"l":8.095,"n":5390,"o":8.19,"t":"2025-04-01T04:00:00Z","v":491036,"vw":8.159613},{"c":8.13,"h":8.17,"l":8.06,"n":5371,"o":8.1,"t":"2025-04-02T04:00:00Z","v":569737,"vw":8.120865},{"c":7.87,"h":8.07,"l":7.86,"n":6444,"o":7.95,"t":"2025-04-03T04:00:00Z","v":879612,"vw":7.925649},{"c":7.52,"h":7.85,"l":7.2901,"n":14744,"o":7.78,"t":"2025-04-04T04:00:00Z","v":2022946,"vw":7.49037},{"c":7,"h":7.66,"l":6.99,"n":17687,"o":7.45,"t":"2025-04-07T04:00:00Z","v":2207142,"vw":7.150451},{"c":6.8,"h":7.22,"l":6.74,"n":15216,"o":7.2,"t":"2025-04-08T04:00:00Z","v":2047513,"vw":6.922711},{"c":7.18,"h":7.255,"l":6.47,"n":13661,"o":6.7,"t":"2025-04-09T04:00:00Z","v":1908715,"vw":6.805814},{"c":6.9,"h":7.06,"l":6.64,"n":14808,"o":7.02,"t":"2025-04-10T04:00:00Z","v":1473143,"vw":6.853957},{"c":6.8,"h":6.91,"l":6.51,"n":11600,"o":6.86,"t":"2025-04-11T04:00:00Z","v":1198433,"vw":6.724691},{"c":7.03,"h":7.13,"l":6.84,"n":11662,"o":6.92,"t":"2025-04-14T04:00:00Z","v":1290136,"vw":7.028136},{"c":7.06,"h":7.19,"l":7.02,"n":6270,"o":7.04,"t":"2025-04-15T04:00:00Z","v":607959,"vw":7.069696},{"c":7.05,"h":7.105,"l":7,"n":6659,"o":7.04,"t":"2025-04-16T04:00:00Z","v":640222,"vw":7.062983},{"c":7.17,"h":7.24,"l":7.075,"n":5860,"o":7.09,"t":"2025-04-17T04:00:00Z","v":550617,"vw":7.139188},{"c":7.09,"h":7.14,"l":6.965,"n":6440,"o":7.14,"t":"2025-04-21T04:00:00Z","v":521558,"vw":7.047105},{"c":7.33,"h":7.375,"l":7.115,"n":7107,"o":7.18,"t":"2025-04-22T04:00:00Z","v":580212,"vw":7.274026},{"c":7.32,"h":7.56,"l":7.29,"n":7721,"o":7.47,"t":"2025-04-23T04:00:00Z","v":658989,"vw":7.35982},{"c":7.27,"h":7.365,"l":7.21,"n":8868,"o":7.36,"t":"2025-04-24T04:00:00Z","v":899883,"vw":7.281071},{"c":7.21,"h":7.3,"l":7.1601,"n":6832,"o":7.26,"t":"2025-04-25T04:00:00Z","v":752082,"vw":7.214249},{"c":7.41,"h":7.4999,"l":7.22,"n":5749,"o":7.22,"t":"2025-04-28T04:00:00Z","v":687770,"vw":7.423311},{"c":7.53,"h":7.54,"l":7.36,"n":6097,"o":7.36,"t":"2025-04-29T04:00:00Z","v":657630,"vw":7.485952},{"c":7.64,"h":7.685,"l":7.25,"n":9472,"o":7.41,"t":"2025-04-30T04:00:00Z","v":1272269,"vw":7.539762},{"c":7.55,"h":7.74,"l":7.485,"n":6479,"o":7.65,"t":"2025-05-01T04:00:00Z","v":680224,"vw":7.566229},{"c":7.65,"h":7.69,"l":7.57,"n":4726,"o":7.62,"t":"2025-05-02T04:00:00Z","v":458913,"vw":7.646544},{"c":7.64,"h":7.67,"l":7.55,"n":5143,"o":7.6,"t":"2025-05-05T04:00:00Z","v":571263,"vw":7.632395},{"c":7.47,"h":7.63,"l":7.47,"n":5456,"o":7.58,"t":"2025-05-06T04:00:00Z","v":495236,"vw":7.504964},{"c":7.52,"h":7.6224,"l":7.51,"n":5156,"o":7.52,"t":"2025-05-07T04:00:00Z","v":455199,"vw":7.545981},{"c":7.6,"h":7.6771,"l":7.58,"n":5132,"o":7.59,"t":"2025-05-08T04:00:00Z","v":522390,"vw":7.626653},{"c":7.67,"h":7.715,"l":7.6,"n":6403,"o":7.62,"t":"2025-05-09T04:00:00Z","v":576837,"vw":7.674433},{"c":7.88,"h":7.93,"l":7.76,"n":5356,"o":7.87,"t":"2025-05-12T04:00:00Z","v":450053,"vw":7.875135},{"c":7.99,"h":8.0254,"l":7.905,"n":5343,"o":7.93,"t":"2025-05-13T04:00:00Z","v":464106,"vw":7.99384},{"c":7.81,"h":8.01,"l":7.795,"n":5655,"o":7.97,"t":"2025-05-14T04:00:00Z","v":696031,"vw":7.836144},{"c":7.97,"h":7.985,"l":7.8,"n":5248,"o":7.8,"t":"2025-05-15T04:00:00Z","v":508320,"vw":7.925459},{"c":7.98,"h":8.05,"l":7.955,"n":5543,"o":7.98,"t":"2025-05-16T04:00:00Z","v":458159,"vw":7.989747},{"c":7.9,"h":7.94,"l":7.87,"n":4861,"o":7.88,"t":"2025-05-19T04:00:00Z","v":398229,"vw":7.895344},{"c":7.83,"h":7.92,"l":7.815,"n":5107,"o":7.88,"t":"2025-05-20T04:00:00Z","v":564045,"vw":7.852745},{"c":7.55,"h":7.785,"l":7.53,"n":5650,"o":7.785,"t":"2025-05-21T04:00:00Z","v":591773,"vw":7.623407},{"c":7.57,"h":7.63,"l":7.44,"n":6401,"o":7.51,"t":"2025-05-22T04:00:00Z","v":616468,"vw":7.540257},{"c":7.59,"h":7.645,"l":7.46,"n":5601,"o":7.48,"t":"2025-05-23T04:00:00Z","v":436505,"vw":7.587277},{"c":7.69,"h":7.75,"l":7.58,"n":5855,"o":7.64,"t":"2025-05-27T04:00:00Z","v":498708,"vw":7.676725},{"c":7.65,"h":7.73,"l":7.64,"n":3967,"o":7.67,"t":"2025-05-28T04:00:00Z","v":284603,"vw":7.665106},{"c":7.74,"h":7.77,"l":7.66,"n":4775,"o":7.7,"t":"2025-05-29T04:00:00Z","v":384154,"vw":7.731959},{"c":7.68,"h":7.77,"l":7.64,"n":4676,"o":7.73,"t":"2025-05-30T04:00:00Z","v":430363,"vw":7.680546},{"c":7.56,"h":7.67,"l":7.4803,"n":6912,"o":7.66,"t":"2025-06-02T04:00:00Z","v":673433,"vw":7.546741},{"c":7.69,"h":7.74,"l":7.53,"n":6051,"o":7.55,"t":"2025-06-03T04:00:00Z","v":406052,"vw":7.669842},{"c":7.76,"h":7.7799,"l":7.6291,"n":5633,"o":7.66,"t":"2025-06-04T04:00:00Z","v":573212,"vw":7.744679},{"c":7.75,"h":7.835,"l":7.71,"n":6123,"o":7.76,"t":"2025-06-05T04:00:00Z","v":427940,"vw":7.769305},{"c":7.86,"h":7.9,"l":7.82,"n":5757,"o":7.82,"t":"2025-06-06T04:00:00Z","v":467644,"vw":7.857425},{"c":7.93,"h":7.98,"l":7.83,"n":6015,"o":7.85,"t":"2025-06-09T04:00:00Z","v":419980,"vw":7.928551},{"c":8,"h":8.01,"l":7.92,"n":4404,"o":7.94,"t":"2025-06-10T04:00:00Z","v":350196,"vw":7.986758},{"c":8.03,"h":8.125,"l":8.02,"n":6389,"o":8.05,"t":"2025-06-11T04:00:00Z","v":561694,"vw":8.063239},{"c":8.12,"h":8.13,"l":8,"n":4740,"o":8.03,"t":"2025-06-12T04:00:00Z","v":554704,"vw":8.08509},{"c":7.92,"h":8.11,"l":7.905,"n":6717,"o":8.05,"t":"2025-06-13T04:00:00Z","v":488643,"vw":7.948244},{"c":7.93,"h":8.04,"l":7.92,"n":7528,"o":8,"t":"2025-06-16T04:00:00Z","v":554650,"vw":7.959322},{"c":7.85,"h":7.935,"l":7.825,"n":5949,"o":7.9,"t":"2025-06-17T04:00:00Z","v":805606,"vw":7.853789},{"c":7.92,"h":7.98,"l":7.83,"n":5993,"o":7.83,"t":"2025-06-18T04:00:00Z","v":946722,"vw":7.924716},{"c":7.91,"h":8.025,"l":7.91,"n":7363,"o":7.96,"t":"2025-06-20T04:00:00Z","v":1191501,"vw":7.930263},{"c":7.92,"h":7.965,"l":7.8,"n":5014,"o":7.9,"t":"2025-06-23T04:00:00Z","v":748429,"vw":7.907423},{"c":7.98,"h":8.045,"l":7.95,"n":5492,"o":7.95,"t":"2025-06-24T04:00:00Z","v":874379,"vw":7.990073},{"c":7.88,"h":7.985,"l":7.88,"n":5469,"o":7.96,"t":"2025-06-25T04:00:00Z","v":550075,"vw":7.930113},{"c":8.01,"h":8.0299,"l":7.88,"n":6699,"o":7.93,"t":"2025-06-26T04:00:00Z","v":707996,"vw":7.970195},{"c":7.68,"h":7.805,"l":7.63,"n":6058,"o":7.79,"t":"2025-06-27T04:00:00Z","v":1975110,"vw":7.689031},{"c":7.72,"h":7.75,"l":7.625,"n":6327,"o":7.73,"t":"2025-06-30T04:00:00Z","v":998063,"vw":7.693578},{"c":7.86,"h":7.975,"l":7.69,"n":6168,"o":7.69,"t":"2025-07-01T04:00:00Z","v":669927,"vw":7.86818},{"c":8.08,"h":8.09,"l":7.88,"n":5797,"o":7.9,"t":"2025-07-02T04:00:00Z","v":613512,"vw":8.033173},{"c":8.06,"h":8.18,"l":8.01,"n":3506,"o":8.07,"t":"2025-07-03T04:00:00Z","v":356965,"vw":8.093847},{"c":7.97,"h":8.08,"l":7.945,"n":6336,"o":7.98,"t":"2025-07-07T04:00:00Z","v":688449,"vw":7.981418},{"c":7.97,"h":8.085,"l":7.965,"n":4747,"o":7.97,"t":"2025-07-08T04:00:00Z","v":692498,"vw":8.006978},{"c":8.1,"h":8.12,"l":8,"n":3943,"o":8,"t":"2025-07-09T04:00:00Z","v":342541,"vw":8.083964},{"c":8.16,"h":8.21,"l":8.07,"n":4775,"o":8.07,"t":"2025-07-10T04:00:00Z","v":549525,"vw":8.166567},{"c":8.15,"h":8.22,"l":8.08,"n":5216,"o":8.14,"t":"2025-07-11T04:00:00Z","v":527074,"vw":8.15773},{"c":8.19,"h":8.2,"l":8.085,"n":4794,"o":8.1,"t":"2025-07-14T04:00:00Z","v":538032,"vw":8.159222},{"c":8.04,"h":8.24,"l":8.04,"n":5614,"o":8.19,"t":"2025-07-15T04:00:00Z","v":637037,"vw":8.115802},{"c":8.19,"h":8.2,"l":8.08,"n":6935,"o":8.1,"t":"2025-07-16T04:00:00Z","v":593065,"vw":8.154854},{"c":8.1,"h":8.28,"l":8.1,"n":5802,"o":8.18,"t":"2025-07-17T04:00:00Z","v":706164,"vw":8.140289},{"c":8.07,"h":8.25,"l":8.01,"n":8631,"o":8.19,"t":"2025-07-18T04:00:00Z","v":980888,"vw":8.082187},{"c":8.04,"h":8.12,"l":8.03,"n":4414,"o":8.08,"t":"2025-07-21T04:00:00Z","v":439407,"vw":8.060382},{"c":8.22,"h":8.275,"l":8.04,"n":4278,"o":8.04,"t":"2025-07-22T04:00:00Z","v":489908,"vw":8.23064},{"c":8.27,"h":8.33,"l":8.22,"n":4637,"o":8.22,"t":"2025-07-23T04:00:00Z","v":520845,"vw":8.281303},{"c":8.36,"h":8.46,"l":8.27,"n":6124,"o":8.27,"t":"2025-07-24T04:00:00Z","v":483572,"vw":8.374042},{"c":8.49,"h":8.49,"l":8.3155,"n":4290,"o":8.34,"t":"2025-07-25T04:00:00Z","v":736303,"vw":8.426383},{"c":8.37,"h":8.58,"l":8.315,"n":5713,"o":8.48,"t":"2025-07-28T04:00:00Z","v":502996,"vw":8.413708},{"c":8.38,"h":8.44,"l":8.355,"n":5234,"o":8.44,"t":"2025-07-29T04:00:00Z","v":401194,"vw":8.396979},{"c":8.75,"h":9.08,"l":8.7,"n":11836,"o":8.7,"t":"2025-07-30T04:00:00Z","v":1538083,"vw":8.845729},{"c":8.7,"h":8.795,"l":8.615,"n":9809,"o":8.74,"t":"2025-07-31T04:00:00Z","v":1180466,"vw":8.686917},{"c":8.67,"h":8.73,"l":8.61,"n":6812,"o":8.67,"t":"2025-08-01T04:00:00Z","v":687030,"vw":8.675443},{"c":8.92,"h":8.995,"l":8.7,"n":7361,"o":8.7,"t":"2025-08-04T04:00:00Z","v":848953,"vw":8.918558},{"c":8.9,"h":9.05,"l":8.86,"n":5954,"o":8.93,"t":"2025-08-05T04:00:00Z","v":543088,"vw":8.923387},{"c":8.83,"h":8.93,"l":8.82,"n":4204,"o":8.93,"t":"2025-08-06T04:00:00Z","v":370077,"vw":8.854566},{"c":8.94,"h":8.96,"l":8.86,"n":5231,"o":8.86,"t":"2025-08-07T04:00:00Z","v":475556,"vw":8.921541},{"c":8.89,"h":8.969,"l":8.88,"n":4332,"o":8.91,"t":"2025-08-08T04:00:00Z","v":358533,"vw":8.914891},{"c":8.76,"h":8.91,"l":8.72,"n":3916,"o":8.91,"t":"2025-08-11T04:00:00Z","v":424742,"vw":8.79013},{"c":9.02,"h":9.06,"l":8.785,"n":4602,"o":8.82,"t":"2025-08-12T04:00:00Z","v":449878,"vw":9.004131},{"c":9.18,"h":9.185,"l":9.025,"n":4575,"o":9.04,"t":"2025-08-13T04:00:00Z","v":371550,"vw":9.117323},{"c":9.06,"h":9.085,"l":9,"n":2871,"o":9.04,"t":"2025-08-14T04:00:00Z","v":262585,"vw":9.050982},{"c":9.1,"h":9.19,"l":9.07,"n":4267,"o":9.07,"t":"2025-08-15T04:00:00Z","v":505682,"vw":9.119428},{"c":9.05,"h":9.1494,"l":9.04,"n":3834,"o":9.07,"t":"2025-08-18T04:00:00Z","v":324730,"vw":9.069522},{"c":9.13,"h":9.22,"l":9.045,"n":4101,"o":9.06,"t":"2025-08-19T04:00:00Z","v":515814,"vw":9.134058},{"c":9.17,"h":9.2,"l":9.11,"n":3510,"o":9.13,"t":"2025-08-20T04:00:00Z","v":403548,"vw":9.163544},{"c":9.01,"h":9.16,"l":8.985,"n":5572,"o":9.16,"t":"2025-08-21T04:00:00Z","v":842433,"vw":9.035575},{"c":9.22,"h":9.32,"l":8.97,"n":8733,"o":9.03,"t":"2025-08-22T04:00:00Z","v":850044,"vw":9.227672},{"c":9.17,"h":9.2258,"l":9.16,"n":3461,"o":9.22,"t":"2025-08-25T04:00:00Z","v":602196,"vw":9.193096},{"c":9.3,"h":9.325,"l":9.1143,"n":4617,"o":9.15,"t":"2025-08-26T04:00:00Z","v":500570,"vw":9.257456},{"c":9.25,"h":9.36,"l":9.215,"n":5253,"o":9.27,"t":"2025-08-27T04:00:00Z","v":383594,"vw":9.257552},{"c":9.27,"h":9.32,"l":9.18,"n":3485,"o":9.3,"t":"2025-08-28T04:00:00Z","v":272670,"vw":9.249454},{"c":9.35,"h":9.375,"l":9.23,"n":4053,"o":9.23,"t":"2025-08-29T04:00:00Z","v":674010,"vw":9.33841},{"c":9.32,"h":9.34,"l":9.19,"n":3433,"o":9.21,"t":"2025-09-02T04:00:00Z","v":316310,"vw":9.289222},{"c":9.39,"h":9.4,"l":9.29,"n":3557,"o":9.29,"t":"2025-09-03T04:00:00Z","v":335460,"vw":9.372486},{"c":9.51,"h":9.52,"l":9.39,"n":5244,"o":9.42,"t":"2025-09-04T04:00:00Z","v":518098,"vw":9.475488},{"c":9.68,"h":9.85,"l":9.55,"n":10101,"o":9.55,"t":"2025-09-05T04:00:00Z","v":2198848,"vw":9.66991},{"c":9.72,"h":9.825,"l":9.635,"n":9357,"o":9.66,"t":"2025-09-08T04:00:00Z","v":1085427,"vw":9.756358},{"c":9.51,"h":9.71,"l":9.5,"n":4786,"o":9.68,"t":"2025-09-09T04:00:00Z","v":440520,"vw":9.569556},{"c":9.47,"h":9.63,"l":9.45,"n":4815,"o":9.56,"t":"2025-09-10T04:00:00Z","v":405921,"vw":9.485896},{"c":9.43,"h":9.6,"l":9.42,"n":7181,"o":9.49,"t":"2025-09-11T04:00:00Z","v":831113,"vw":9.465741},{"c":9.44,"h":9.4999,"l":9.39,"n":4728,"o":9.44,"t":"2025-09-12T04:00:00Z","v":754551,"vw":9.428473},{"c":9.45,"h":9.51,"l":9.375,"n":4590,"o":9.51,"t":"2025-09-15T04:00:00Z","v":452128,"vw":9.430954},{"c":9.27,"h":9.42,"l":9.13,"n":8473,"o":9.29,"t":"2025-09-16T04:00:00Z","v":969437,"vw":9.24281},{"c":9.25,"h":9.35,"l":9.1,"n":9927,"o":9.13,"t":"2025-09-17T04:00:00Z","v":1123442,"vw":9.236294},{"c":9.34,"h":9.385,"l":9.22,"n":6278,"o":9.25,"t":"2025-09-18T04:00:00Z","v":551237,"vw":9.323168},{"c":9.24,"h":9.41,"l":9.2,"n":7085,"o":9.36,"t":"2025-09-19T04:00:00Z","v":2168705,"vw":9.251296},{"c":9.07,"h":9.25,"l":9.035,"n":6097,"o":9.23,"t":"2025-09-22T04:00:00Z","v":629077,"vw":9.089631},{"c":9.05,"h":9.17,"l":9.02,"n":6499,"o":9.07,"t":"2025-09-23T04:00:00Z","v":623162,"vw":9.086736},{"c":9.06,"h":9.11,"l":9,"n":7603,"o":9.03,"t":"2025-09-24T04:00:00Z","v":823451,"vw":9.053385},{"c":8.83,"h":9.045,"l":8.745,"n":7965,"o":9,"t":"2025-09-25T04:00:00Z","v":1148418,"vw":8.840605},{"c":8.62,"h":8.67,"l":8.535,"n":6947,"o":8.61,"t":"2025-09-26T04:00:00Z","v":976505,"vw":8.598894},{"c":8.52,"h":8.62,"l":8.49,"n":6388,"o":8.59,"t":"2025-09-29T04:00:00Z","v":799842,"vw":8.544764},{"c":8.56,"h":8.58,"l":8.47,"n":7910,"o":8.54,"t":"2025-09-30T04:00:00Z","v":773404,"vw":8.528659},{"c":8.59,"h":8.61,"l":8.48,"n":7429,"o":8.5,"t":"2025-10-01T04:00:00Z","v":1031440,"vw":8.548907},{"c":8.59,"h":8.605,"l":8.515,"n":4163,"o":8.58,"t":"2025-10-02T04:00:00Z","v":344613,"vw":8.562256},{"c":8.72,"h":8.755,"l":8.61,"n":4593,"o":8.61,"t":"2025-10-03T04:00:00Z","v":498443,"vw":8.705243},{"c":8.54,"h":8.71,"l":8.465,"n":5677,"o":8.71,"t":"2025-10-06T04:00:00Z","v":767578,"vw":8.532391},{"c":8.58,"h":8.655,"l":8.5,"n":5507,"o":8.51,"t":"2025-10-07T04:00:00Z","v":515438,"vw":8.589328},{"c":8.66,"h":8.69,"l":8.57,"n":4242,"o":8.63,"t":"2025-10-08T04:00:00Z","v":317372,"vw":8.659368},{"c":8.53,"h":8.685,"l":8.495,"n":4460,"o":8.63,"t":"2025-10-09T04:00:00Z","v":324179,"vw":8.551769},{"c":8.44,"h":8.6,"l":8.42,"n":5219,"o":8.53,"t":"2025-10-10T04:00:00Z","v":464360,"vw":8.472313},{"c":8.59,"h":8.62,"l":8.48,"n":3937,"o":8.5,"t":"2025-10-13T04:00:00Z","v":346437,"vw":8.560996},{"c":8.68,"h":8.7,"l":8.53,"n":4658,"o":8.53,"t":"2025-10-14T04:00:00Z","v":434853,"vw":8.660746},{"c":8.71,"h":8.82,"l":8.69,"n":4888,"o":8.73,"t":"2025-10-15T04:00:00Z","v":462666,"vw":8.741075},{"c":8.52,"h":8.72,"l":8.495,"n":5344,"o":8.7,"t":"2025-10-16T04:00:00Z","v":584996,"vw":8.55565},{"c":8.57,"h":8.61,"l":8.515,"n":5053,"o":8.52,"t":"2025-10-17T04:00:00Z","v":368764,"vw":8.560252},{"c":8.79,"h":8.815,"l":8.6,"n":5246,"o":8.6,"t":"2025-10-20T04:00:00Z","v":480428,"vw":8.75255},{"c":8.78,"h":8.83,"l":8.76,"n":4095,"o":8.78,"t":"2025-10-21T04:00:00Z","v":371680,"vw":8.790287},{"c":8.9,"h":8.94,"l":8.8,"n":4684,"o":8.8,"t":"2025-10-22T04:00:00Z","v":378237,"vw":8.8859},{"c":8.87,"h":8.94,"l":8.87,"n":3419,"o":8.89,"t":"2025-10-23T04:00:00Z","v":256480,"vw":8.893222},{"c":8.89,"h":9.02,"l":8.84,"n":3466,"o":8.84,"t":"2025-10-24T04:00:00Z","v":326709,"vw":8.914102},{"c":8.89,"h":8.99,"l":8.81,"n":4188,"o":8.89,"t":"2025-10-27T04:00:00Z","v":366767,"vw":8.881306},{"c":8.92,"h":8.95,"l":8.79,"n":7257,"o":8.84,"t":"2025-10-28T04:00:00Z","v":784194,"vw":8.88317},{"c":8.67,"h":9.37,"l":8.61,"n":9432,"o":8.96,"t":"2025-10-29T04:00:00Z","v":893414,"vw":8.835378},{"c":8.72,"h":8.8,"l":8.63,"n":7607,"o":8.65,"t":"2025-10-30T04:00:00Z","v":647564,"vw":8.721575},{"c":8.65,"h":8.72,"l":8.61,"n":5643,"o":8.71,"t":"2025-10-31T04:00:00Z","v":556029,"vw":8.659967},{"c":8.75,"h":8.76,"l":8.51,"n":6589,"o":8.65,"t":"2025-11-03T05:00:00Z","v":583228,"vw":8.684451},{"c":8.92,"h":8.98,"l":8.69,"n":5995,"o":8.71,"t":"2025-11-04T05:00:00Z","v":704136,"vw":8.898384},{"c":9.05,"h":9.07,"l":8.93,"n":5588,"o":8.96,"t":"2025-11-05T05:00:00Z","v":602637,"vw":9.011051},{"c":8.93,"h":9.1,"l":8.92,"n":4209,"o":9.02,"t":"2025-11-06T05:00:00Z","v":422007,"vw":8.970838},{"c":8.92,"h":9.0702,"l":8.91,"n":5606,"o":8.94,"t":"2025-11-07T05:00:00Z","v":472666,"vw":8.943809},{"c":8.95,"h":8.995,"l":8.82,"n":5652,"o":8.92,"t":"2025-11-10T05:00:00Z","v":510577,"vw":8.942523},{"c":9.07,"h":9.1,"l":8.95,"n":5196,"o":8.96,"t":"2025-11-11T05:00:00Z","v":541724,"vw":9.048443},{"c":9.09,"h":9.11,"l":8.975,"n":4591,"o":9.11,"t":"2025-11-12T05:00:00Z","v":378333,"vw":9.061918},{"c":9.01,"h":9.1199,"l":8.98,"n":4301,"o":9.03,"t":"2025-11-13T05:00:00Z","v":329946,"vw":9.027201},{"c":8.95,"h":9.01,"l":8.895,"n":5171,"o":9.01,"t":"2025-11-14T05:00:00Z","v":446321,"vw":8.944486},{"c":8.87,"h":9.02,"l":8.84,"n":5069,"o":8.97,"t":"2025-11-17T05:00:00Z","v":521745,"vw":8.914269},{"c":8.81,"h":8.8699,"l":8.735,"n":6884,"o":8.85,"t":"2025-11-18T05:00:00Z","v":637154,"vw":8.813676},{"c":8.75,"h":8.81,"l":8.675,"n":6012,"o":8.8,"t":"2025-11-19T05:00:00Z","v":486038,"vw":8.733874},{"c":8.76,"h":8.89,"l":8.725,"n":6093,"o":8.83,"t":"2025-11-20T05:00:00Z","v":463092,"vw":8.778355},{"c":8.81,"h":8.87,"l":8.705,"n":7539,"o":8.81,"t":"2025-11-21T05:00:00Z","v":802705,"vw":8.800814},{"c":8.74,"h":8.78,"l":8.72,"n":4735,"o":8.76,"t":"2025-11-24T05:00:00Z","v":465016,"vw":8.746749},{"c":9.07,"h":9.085,"l":8.78,"n":5855,"o":8.8,"t":"2025-11-25T05:00:00Z","v":559283,"vw":9.016513},{"c":9.11,"h":9.175,"l":9.01,"n":5169,"o":9.01,"t":"2025-11-26T05:00:00Z","v":393605,"vw":9.115765},{"c":9.09,"h":9.15,"l":9.055,"n":2265,"o":9.15,"t":"2025-11-28T05:00:00Z","v":173115,"vw":9.087665},{"c":9.1,"h":9.13,"l":9.025,"n":4969,"o":9.04,"t":"2025-12-01T05:00:00Z","v":574161,"vw":9.087689},{"c":9.03,"h":9.15,"l":9.02,"n":5110,"o":9.15,"t":"2025-12-02T05:00:00Z","v":891031,"vw":9.057337},{"c":9.15,"h":9.15,"l":9.03,"n":5553,"o":9.06,"t":"2025-12-03T05:00:00Z","v":655827,"vw":9.110496},{"c":8.95,"h":9.15,"l":8.92,"n":4594,"o":9.11,"t":"2025-12-04T05:00:00Z","v":389622,"vw":8.981718},{"c":8.98,"h":9.075,"l":8.91,"n":6364,"o":8.93,"t":"2025-12-05T05:00:00Z","v":745741,"vw":8.98546},{"c":8.98,"h":9.01,"l":8.87,"n":4081,"o":8.99,"t":"2025-12-08T05:00:00Z","v":358210,"vw":8.966745},{"c":9.03,"h":9.09,"l":9.02,"n":5286,"o":9.03,"t":"2025-12-09T05:00:00Z","v":413270,"vw":9.049919},{"c":9.1,"h":9.165,"l":9.03,"n":5608,"o":9.04,"t":"2025-12-10T05:00:00Z","v":580324,"vw":9.105981},{"c":9.13,"h":9.16,"l":9.013,"n":5189,"o":9.15,"t":"2025-12-11T05:00:00Z","v":595592,"vw":9.122279},{"c":9.16,"h":9.22,"l":9.13,"n":4405,"o":9.14,"t":"2025-12-12T05:00:00Z","v":762042,"vw":9.164802},{"c":9.17,"h":9.19,"l":9.115,"n":5381,"o":9.17,"t":"2025-12-15T05:00:00Z","v":465982,"vw":9.158164},{"c":9.04,"h":9.2,"l":9.025,"n":4622,"o":9.19,"t":"2025-12-16T05:00:00Z","v":407539,"vw":9.088015},{"c":9.1,"h":9.18,"l":9,"n":7741,"o":9.07,"t":"2025-12-17T05:00:00Z","v":2850087,"vw":9.039676},{"c":9.21,"h":9.255,"l":9.12,"n":6001,"o":9.12,"t":"2025-12-18T05:00:00Z","v":1185422,"vw":9.206317},{"c":9.16,"h":9.235,"l":9.11,"n":4766,"o":9.17,"t":"2025-12-19T05:00:00Z","v":1058491,"vw":9.164791},{"c":9.21,"h":9.24,"l":9.14,"n":7570,"o":9.15,"t":"2025-12-22T05:00:00Z","v":1285443,"vw":9.203678},{"c":9.06,"h":9.23,"l":9.055,"n":5687,"o":9.2,"t":"2025-12-23T05:00:00Z","v":598036,"vw":9.09427},{"c":9.11,"h":9.14,"l":9.05,"n":2292,"o":9.11,"t":"2025-12-24T05:00:00Z","v":451700,"vw":9.099377},{"c":8.79,"h":8.93,"l":8.75,"n":6481,"o":8.93,"t":"2025-12-26T05:00:00Z","v":694033,"vw":8.793749},{"c":8.69,"h":8.83,"l":8.6,"n":7521,"o":8.83,"t":"2025-12-29T05:00:00Z","v":1189015,"vw":8.675808},{"c":8.64,"h":8.725,"l":8.63,"n":4177,"o":8.67,"t":"2025-12-30T05:00:00Z","v":492378,"vw":8.66613},{"c":8.61,"h":8.72,"l":8.59,"n":6159,"o":8.68,"t":"2025-12-31T05:00:00Z","v":1205641,"vw":8.625906},{"c":8.82,"h":8.925,"l":8.63,"n":7963,"o":8.67,"t":"2026-01-02T05:00:00Z","v":868900,"vw":8.831222},{"c":8.87,"h":8.89,"l":8.75,"n":7976,"o":8.89,"t":"2026-01-05T05:00:00Z","v":948420,"vw":8.85086},{"c":8.89,"h":8.915,"l":8.775,"n":7879,"o":8.85,"t":"2026-01-06T05:00:00Z","v":1017279,"vw":8.867601},{"c":8.85,"h":8.975,"l":8.83,"n":8266,"o":8.91,"t":"2026-01-07T05:00:00Z","v":853521,"vw":8.869601},{"c":8.98,"h":9.075,"l":8.81,"n":8068,"o":8.85,"t":"2026-01-08T05:00:00Z","v":790550,"vw":8.985005},{"c":9.04,"h":9.13,"l":9.0203,"n":7818,"o":9.04,"t":"2026-01-09T05:00:00Z","v":694286,"vw":9.062309},{"c":9.07,"h":9.155,"l":8.92,"n":5566,"o":9,"t":"2026-01-12T05:00:00Z","v":487871,"vw":9.053056},{"c":8.92,"h":9.14,"l":8.875,"n":5258,"o":9.14,"t":"2026-01-13T05:00:00Z","v":529324,"vw":8.932378},{"c":9.03,"h":9.06,"l":8.875,"n":4851,"o":8.9,"t":"2026-01-14T05:00:00Z","v":455383,"vw":8.991159},{"c":9.15,"h":9.17,"l":8.96,"n":6391,"o":9,"t":"2026-01-15T05:00:00Z","v":596906,"vw":9.116472},{"c":9.21,"h":9.255,"l":9.075,"n":7823,"o":9.12,"t":"2026-01-16T05:00:00Z","v":886342,"vw":9.207809},{"c":9.07,"h":9.125,"l":8.9072,"n":8140,"o":9.1,"t":"2026-01-20T05:00:00Z","v":828090,"vw":9.045851},{"c":9.14,"h":9.16,"l":9,"n":6139,"o":9.07,"t":"2026-01-21T05:00:00Z","v":946539,"vw":9.090389},{"c":9.11,"h":9.3,"l":9.11,"n":6346,"o":9.18,"t":"2026-01-22T05:00:00Z","v":592877,"vw":9.190341},{"c":8.97,"h":9.16,"l":8.96,"n":6815,"o":9.1,"t":"2026-01-23T05:00:00Z","v":768210,"vw":9.033447},{"c":8.98,"h":9,"l":8.89,"n":6723,"o":9,"t":"2026-01-26T05:00:00Z","v":705276,"vw":8.951766},{"c":9.11,"h":9.12,"l":8.95,"n":4149,"o":8.95,"t":"2026-01-27T05:00:00Z","v":432941,"vw":9.054169},{"c":9.25,"h":9.35,"l":9.07,"n":9915,"o":9.07,"t":"2026-01-28T05:00:00Z","v":1039139,"vw":9.272339},{"c":9.31,"h":9.34,"l":9.155,"n":12127,"o":9.29,"t":"2026-01-29T05:00:00Z","v":1084246,"vw":9.286983},{"c":9.03,"h":9.287,"l":8.805,"n":11059,"o":9.27,"t":"2026-01-30T05:00:00Z","v":1363474,"vw":8.965565},{"c":9.14,"h":9.17,"l":8.89,"n":6764,"o":8.99,"t":"2026-02-02T05:00:00Z","v":807028,"vw":9.124849},{"c":9.09,"h":9.23,"l":8.93,"n":7765,"o":9.13,"t":"2026-02-03T05:00:00Z","v":847914,"vw":9.062744},{"c":9.1,"h":9.12,"l":8.995,"n":6633,"o":9.12,"t":"2026-02-04T05:00:00Z","v":637512,"vw":9.076518},{"c":8.89,"h":9.08,"l":8.88,"n":6821,"o":9.07,"t":"2026-02-05T05:00:00Z","v":805738,"vw":8.91539},{"c":8.95,"h":9,"l":8.9,"n":5008,"o":8.98,"t":"2026-02-06T05:00:00Z","v":389749,"vw":8.948107},{"c":8.91,"h":8.97,"l":8.7,"n":6437,"o":8.97,"t":"2026-02-09T05:00:00Z","v":706644,"vw":8.886553},{"c":9,"h":9.005,"l":8.87,"n":5462,"o":8.87,"t":"2026-02-10T05:00:00Z","v":448873,"vw":8.971381},{"c":9,"h":9.09,"l":8.975,"n":5437,"o":9.05,"t":"2026-02-11T05:00:00Z","v":347405,"vw":9.009505},{"c":8.84,"h":9.085,"l":8.695,"n":6936,"o":9.06,"t":"2026-02-12T05:00:00Z","v":565850,"vw":8.839682},{"c":8.85,"h":8.955,"l":8.7,"n":6827,"o":8.83,"t":"2026-02-13T05:00:00Z","v":535963,"vw":8.881239},{"c":8.81,"h":8.89,"l":8.6735,"n":9566,"o":8.89,"t":"2026-02-17T05:00:00Z","v":851198,"vw":8.790792},{"c":8.45,"h":8.81,"l":8.36,"n":17763,"o":8.5,"t":"2026-02-18T05:00:00Z","v":2529901,"vw":8.479903},{"c":8.44,"h":8.565,"l":8.31,"n":11004,"o":8.38,"t":"2026-02-19T05:00:00Z","v":1006632,"vw":8.446251},{"c":8.48,"h":8.55,"l":8.41,"n":9457,"o":8.42,"t":"2026-02-20T05:00:00Z","v":975936,"vw":8.489809},{"c":8.34,"h":8.6,"l":8.325,"n":8177,"o":8.49,"t":"2026-02-23T05:00:00Z","v":716424,"vw":8.410575},{"c":8.36,"h":8.41,"l":8.26,"n":7543,"o":8.31,"t":"2026-02-24T05:00:00Z","v":635510,"vw":8.338963},{"c":8.46,"h":8.46,"l":8.365,"n":7226,"o":8.41,"t":"2026-02-25T05:00:00Z","v":641019,"vw":8.428057},{"c":8.57,"h":8.605,"l":8.485,"n":8453,"o":8.5,"t":"2026-02-26T05:00:00Z","v":774962,"vw":8.551713},{"c":8.46,"h":8.6099,"l":8.44,"n":8174,"o":8.5,"t":"2026-02-27T05:00:00Z","v":1115673,"vw":8.491623},{"c":8.53,"h":8.595,"l":8.28,"n":7084,"o":8.32,"t":"2026-03-02T05:00:00Z","v":692987,"vw":8.510086},{"c":8.43,"h":8.515,"l":8.35,"n":6656,"o":8.39,"t":"2026-03-03T05:00:00Z","v":533940,"vw":8.423348},{"c":8.61,"h":8.61,"l":8.405,"n":7851,"o":8.45,"t":"2026-03-04T05:00:00Z","v":598487,"vw":8.584091},{"c":8.45,"h":8.52,"l":8.38,"n":8784,"o":8.46,"t":"2026-03-05T05:00:00Z","v":740261,"vw":8.450205},{"c":8.37,"h":8.4,"l":8.24,"n":7893,"o":8.32,"t":"2026-03-06T05:00:00Z","v":610108,"vw":8.343746},{"c":8.29,"h":8.3099,"l":8.0215,"n":9251,"o":8.27,"t":"2026-03-09T04:00:00Z","v":865323,"vw":8.212237},{"c":8.31,"h":8.4,"l":8.17,"n":8153,"o":8.27,"t":"2026-03-10T04:00:00Z","v":708619,"vw":8.298557},{"c":8.16,"h":8.3,"l":8.09,"n":7280,"o":8.28,"t":"2026-03-11T04:00:00Z","v":477295,"vw":8.173382},{"c":8.1,"h":8.46,"l":8.0828,"n":12216,"o":8.19,"t":"2026-03-12T04:00:00Z","v":1064720,"vw":8.1463},{"c":7.99,"h":8.2045,"l":7.95,"n":8629,"o":8.18,"t":"2026-03-13T04:00:00Z","v":707094,"vw":7.995913},{"c":7.99,"h":8.13,"l":7.955,"n":8503,"o":8.07,"t":"2026-03-16T04:00:00Z","v":682552,"vw":8.012854},{"c":8.09,"h":8.12,"l":8.015,"n":8054,"o":8.06,"t":"2026-03-17T04:00:00Z","v":641545,"vw":8.080014},{"c":7.98,"h":8.105,"l":7.98,"n":8769,"o":8.02,"t":"2026-03-18T04:00:00Z","v":773595,"vw":8.021609},{"c":8.02,"h":8.1,"l":7.91,"n":11630,"o":7.93,"t":"2026-03-19T04:00:00Z","v":899868,"vw":8.007004},{"c":7.83,"h":8.07,"l":7.79,"n":10426,"o":8.07,"t":"2026-03-20T04:00:00Z","v":1457935,"vw":7.848265},{"c":8.02,"h":8.07,"l":7.9,"n":10524,"o":7.98,"t":"2026-03-23T04:00:00Z","v":914130,"vw":8.004209},{"c":7.91,"h":8.03,"l":7.905,"n":9328,"o":7.99,"t":"2026-03-24T04:00:00Z","v":785871,"vw":7.960669},{"c":8.07,"h":8.09,"l":7.97,"n":10382,"o":8,"t":"2026-03-25T04:00:00Z","v":749351,"vw":8.04944},{"c":8.06,"h":8.1,"l":8.015,"n":9804,"o":8.05,"t":"2026-03-26T04:00:00Z","v":901477,"vw":8.057573},{"c":7.61,"h":7.81,"l":7.565,"n":7263,"o":7.75,"t":"2026-03-27T04:00:00Z","v":670606,"vw":7.671613},{"c":7.71,"h":7.805,"l":7.585,"n":10702,"o":7.68,"t":"2026-03-30T04:00:00Z","v":903743,"vw":7.711928},{"c":7.81,"h":7.84,"l":7.635,"n":10792,"o":7.84,"t":"2026-03-31T04:00:00Z","v":948398,"vw":7.771193},{"c":7.77,"h":7.84,"l":7.71,"n":9602,"o":7.82,"t":"2026-04-01T04:00:00Z","v":808861,"vw":7.768451},{"c":7.85,"h":7.87,"l":7.62,"n":8492,"o":7.66,"t":"2026-04-02T04:00:00Z","v":707898,"vw":7.796494},{"c":7.74,"h":7.93,"l":7.74,"n":5263,"o":7.83,"t":"2026-04-06T04:00:00Z","v":443640,"vw":7.781481},{"c":7.72,"h":7.785,"l":7.69,"n":8420,"o":7.74,"t":"2026-04-07T04:00:00Z","v":577487,"vw":7.729983},{"c":7.95,"h":7.99,"l":7.88,"n":9079,"o":7.96,"t":"2026-04-08T04:00:00Z","v":615341,"vw":7.932528},{"c":7.93,"h":7.97,"l":7.81,"n":8434,"o":7.86,"t":"2026-04-09T04:00:00Z","v":725141,"vw":7.90524},{"c":8.07,"h":8.08,"l":7.94,"n":4888,"o":7.94,"t":"2026-04-10T04:00:00Z","v":474964,"vw":8.04317},{"c":8.16,"h":8.18,"l":7.96,"n":6386,"o":7.99,"t":"2026-04-13T04:00:00Z","v":533230,"vw":8.115039},{"c":8.19,"h":8.225,"l":8.15,"n":6890,"o":8.15,"t":"2026-04-14T04:00:00Z","v":549901,"vw":8.189534},{"c":8.29,"h":8.305,"l":8.17,"n":4651,"o":8.19,"t":"2026-04-15T04:00:00Z","v":478870,"vw":8.257982},{"c":8.28,"h":8.315,"l":8.24,"n":6427,"o":8.25,"t":"2026-04-16T04:00:00Z","v":677771,"vw":8.284744},{"c":8.36,"h":8.445,"l":8.3425,"n":6436,"o":8.35,"t":"2026-04-17T04:00:00Z","v":653364,"vw":8.375235},{"c":8.37,"h":8.37,"l":8.27,"n":6822,"o":8.33,"t":"2026-04-20T04:00:00Z","v":502065,"vw":8.330571},{"c":8.37,"h":8.465,"l":8.29,"n":7187,"o":8.35,"t":"2026-04-21T04:00:00Z","v":593367,"vw":8.366307},{"c":8.41,"h":8.47,"l":8.36,"n":5754,"o":8.38,"t":"2026-04-22T04:00:00Z","v":449370,"vw":8.414679},{"c":8.33,"h":8.43,"l":8.28,"n":7289,"o":8.34,"t":"2026-04-23T04:00:00Z","v":633829,"vw":8.369849},{"c":8.36,"h":8.4,"l":8.26,"n":6607,"o":8.29,"t":"2026-04-24T04:00:00Z","v":595722,"vw":8.363459},{"c":8.44,"h":8.465,"l":8.315,"n":6456,"o":8.32,"t":"2026-04-27T04:00:00Z","v":624960,"vw":8.427443},{"c":8.38,"h":8.525,"l":8.37,"n":6496,"o":8.46,"t":"2026-04-28T04:00:00Z","v":467893,"vw":8.426157},{"c":8.31,"h":8.8,"l":8.25,"n":9626,"o":8.64,"t":"2026-04-29T04:00:00Z","v":1014249,"vw":8.406687},{"c":8.46,"h":8.46,"l":8.25,"n":6909,"o":8.25,"t":"2026-04-30T04:00:00Z","v":572913,"vw":8.421154},{"c":8.61,"h":8.62,"l":8.4,"n":6120,"o":8.47,"t":"2026-05-01T04:00:00Z","v":611940,"vw":8.572024},{"c":8.36,"h":8.58,"l":8.275,"n":7989,"o":8.55,"t":"2026-05-04T04:00:00Z","v":909470,"vw":8.369252},{"c":8.55,"h":8.565,"l":8.38,"n":6113,"o":8.39,"t":"2026-05-05T04:00:00Z","v":475136,"vw":8.510907},{"c":8.59,"h":8.66,"l":8.57,"n":6610,"o":8.66,"t":"2026-05-06T04:00:00Z","v":451797,"vw":8.597241},{"c":8.5,"h":8.63,"l":8.475,"n":3604,"o":8.59,"t":"2026-05-07T04:00:00Z","v":335486,"vw":8.516146},{"c":8.57,"h":8.61,"l":8.51,"n":3844,"o":8.51,"t":"2026-05-08T04:00:00Z","v":363675,"vw":8.568714},{"c":8.41,"h":8.59,"l":8.375,"n":5914,"o":8.59,"t":"2026-05-11T04:00:00Z","v":529498,"vw":8.436939},{"c":8.32,"h":8.4,"l":8.3,"n":5275,"o":8.38,"t":"2026-05-12T04:00:00Z","v":470758,"vw":8.33447},{"c":8.28,"h":8.32,"l":8.215,"n":7082,"o":8.27,"t":"2026-05-13T04:00:00Z","v":517796,"vw":8.275947},{"c":8.24,"h":8.39,"l":8.215,"n":5613,"o":8.35,"t":"2026-05-14T04:00:00Z","v":536824,"vw":8.270743},{"c":8.1,"h":8.18,"l":8.04,"n":5792,"o":8.18,"t":"2026-05-15T04:00:00Z","v":473558,"vw":8.115743},{"c":8.23,"h":8.3,"l":8.1,"n":6537,"o":8.1,"t":"2026-05-18T04:00:00Z","v":461078,"vw":8.234712},{"c":8.16,"h":8.245,"l":8.115,"n":6167,"o":8.19,"t":"2026-05-19T04:00:00Z","v":482141,"vw":8.159255},{"c":8.29,"h":8.33,"l":8.14,"n":7752,"o":8.19,"t":"2026-05-20T04:00:00Z","v":618090,"vw":8.268329},{"c":8.3,"h":8.35,"l":8.21,"n":5759,"o":8.25,"t":"2026-05-21T04:00:00Z","v":510778,"vw":8.295103},{"c":8.31,"h":8.34,"l":8.265,"n":6016,"o":8.32,"t":"2026-05-22T04:00:00Z","v":397542,"vw":8.306267},{"c":8.27,"h":8.3889,"l":8.225,"n":5430,"o":8.34,"t":"2026-05-26T04:00:00Z","v":471310,"vw":8.275437},{"c":8.33,"h":8.42,"l":8.32,"n":6009,"o":8.32,"t":"2026-05-27T04:00:00Z","v":485090,"vw":8.35112},{"c":8.44,"h":8.44,"l":8.28,"n":6703,"o":8.28,"t":"2026-05-28T04:00:00Z","v":489226,"vw":8.401343},{"c":8.4,"h":8.49,"l":8.38,"n":6328,"o":8.43,"t":"2026-05-29T04:00:00Z","v":549783,"vw":8.428409},{"c":8.38,"h":8.45,"l":8.33,"n":7012,"o":8.34,"t":"2026-06-01T04:00:00Z","v":576451,"vw":8.382939},{"c":8.5,"h":8.565,"l":8.35,"n":7022,"o":8.45,"t":"2026-06-02T04:00:00Z","v":624430,"vw":8.503017},{"c":8.38,"h":8.52,"l":8.32,"n":8025,"o":8.5,"t":"2026-06-03T04:00:00Z","v":758180,"vw":8.420544},{"c":8.45,"h":8.49,"l":8.38,"n":8487,"o":8.44,"t":"2026-06-04T04:00:00Z","v":695289,"vw":8.443489},{"c":8.5,"h":8.575,"l":8.44,"n":5969,"o":8.44,"t":"2026-06-05T04:00:00Z","v":559390,"vw":8.515609},{"c":8.33,"h":8.53,"l":8.29,"n":6702,"o":8.5,"t":"2026-06-08T04:00:00Z","v":555636,"vw":8.357832},{"c":8.56,"h":8.58,"l":8.405,"n":6620,"o":8.42,"t":"2026-06-09T04:00:00Z","v":584844,"vw":8.521419},{"c":8.58,"h":8.62,"l":8.55,"n":6373,"o":8.61,"t":"2026-06-10T04:00:00Z","v":469123,"vw":8.594452},{"c":8.58,"h":8.64,"l":8.465,"n":6233,"o":8.62,"t":"2026-06-11T04:00:00Z","v":658451,"vw":8.543094},{"c":8.59,"h":8.68,"l":8.575,"n":5016,"o":8.64,"t":"2026-06-12T04:00:00Z","v":383103,"vw":8.616331},{"c":8.49,"h":8.74,"l":8.49,"n":6929,"o":8.7,"t":"2026-06-15T04:00:00Z","v":620852,"vw":8.546095},{"c":8.6,"h":8.655,"l":8.54,"n":5395,"o":8.55,"t":"2026-06-16T04:00:00Z","v":581484,"vw":8.594571},{"c":8.51,"h":8.6,"l":8.41,"n":8890,"o":8.6,"t":"2026-06-17T04:00:00Z","v":1045091,"vw":8.515679},{"c":8.6,"h":8.6,"l":8.495,"n":6337,"o":8.56,"t":"2026-06-18T04:00:00Z","v":1015126,"vw":8.58265},{"c":8.54,"h":8.635,"l":8.515,"n":4824,"o":8.61,"t":"2026-06-22T04:00:00Z","v":580971,"vw":8.547465},{"c":8.65,"h":8.65,"l":8.54,"n":5894,"o":8.54,"t":"2026-06-23T04:00:00Z","v":1152012,"vw":8.622254},{"c":8.57,"h":8.67,"l":8.54,"n":8299,"o":8.6,"t":"2026-06-24T04:00:00Z","v":653086,"vw":8.589472},{"c":8.53,"h":8.625,"l":8.49,"n":8469,"o":8.55,"t":"2026-06-25T04:00:00Z","v":833818,"vw":8.531534},{"c":8.46,"h":8.46,"l":8.25,"n":8770,"o":8.31,"t":"2026-06-26T04:00:00Z","v":1810987,"vw":8.433326},{"c":8.46,"h":8.4988,"l":8.345,"n":7677,"o":8.45,"t":"2026-06-29T04:00:00Z","v":663786,"vw":8.423403},{"c":8.37,"h":8.49,"l":8.35,"n":8184,"o":8.42,"t":"2026-06-30T04:00:00Z","v":885806,"vw":8.387382},{"c":8.47,"h":8.52,"l":8.38,"n":7508,"o":8.38,"t":"2026-07-01T04:00:00Z","v":732314,"vw":8.479298},{"c":8.4,"h":8.545,"l":8.36,"n":6178,"o":8.52,"t":"2026-07-02T04:00:00Z","v":567765,"vw":8.430246},{"c":8.34,"h":8.45,"l":8.31,"n":6365,"o":8.42,"t":"2026-07-06T04:00:00Z","v":535777,"vw":8.353013},{"c":8.41,"h":8.455,"l":8.37,"n":7364,"o":8.39,"t":"2026-07-07T04:00:00Z","v":560016,"vw":8.409055},{"c":8.37,"h":8.45,"l":8.35,"n":6026,"o":8.38,"t":"2026-07-08T04:00:00Z","v":472264,"vw":8.379936},{"c":8.41,"h":8.46,"l":8.335,"n":7548,"o":8.4,"t":"2026-07-09T04:00:00Z","v":768949,"vw":8.411071},{"c":8.52,"h":8.55,"l":8.395,"n":7568,"o":8.42,"t":"2026-07-10T04:00:00Z","v":798817,"vw":8.503359},{"c":8.39,"h":8.58,"l":8.385,"n":7795,"o":8.54,"t":"2026-07-13T04:00:00Z","v":668335,"vw":8.421134},{"c":8.52,"h":8.6,"l":8.38,"n":6123,"o":8.42,"t":"2026-07-14T04:00:00Z","v":894772,"vw":8.528555},{"c":8.57,"h":8.67,"l":8.52,"n":6043,"o":8.52,"t":"2026-07-15T04:00:00Z","v":430731,"vw":8.608787},{"c":8.77,"h":8.775,"l":8.56,"n":6887,"o":8.6,"t":"2026-07-16T04:00:00Z","v":624946,"vw":8.734019},{"c":8.75,"h":8.835,"l":8.64,"n":9651,"o":8.78,"t":"2026-07-17T04:00:00Z","v":794369,"vw":8.734821},{"c":8.67,"h":8.79,"l":8.61,"n":7949,"o":8.79,"t":"2026-07-20T04:00:00Z","v":647795,"vw":8.670774},{"c":8.68,"h":8.73,"l":8.63,"n":5602,"o":8.66,"t":"2026-07-21T04:00:00Z","v":522965,"vw":8.684724},{"c":8.67,"h":8.73,"l":8.585,"n":6011,"o":8.73,"t":"2026-07-22T04:00:00Z","v":543793,"vw":8.64002},{"c":8.5,"h":8.61,"l":8.435,"n":7280,"o":8.61,"t":"2026-07-23T04:00:00Z","v":686263,"vw":8.490408},{"c":8.62,"h":8.7,"l":8.515,"n":6097,"o":8.52,"t":"2026-07-24T04:00:00Z","v":470494,"vw":8.641251},{"c":8.56,"h":8.735,"l":8.55,"n":6090,"o":8.68,"t":"2026-07-27T04:00:00Z","v":433852,"vw":8.608345},{"c":8.54,"h":8.7757,"l":8.5,"n":6274,"o":8.55,"t":"2026-07-28T04:00:00Z","v":549458,"vw":8.557851},{"c":8.21,"h":8.42,"l":8.11,"n":14215,"o":8.35,"t":"2026-07-29T04:00:00Z","v":1746783,"vw":8.219538},{"c":8.18,"h":8.35,"l":8.095,"n":13144,"o":8.3,"t":"2026-07-30T04:00:00Z","v":1306579,"vw":8.189771},{"c":7.97,"h":8.27,"l":7.925,"n":13631,"o":8.16,"t":"2026-07-31T04:00:00Z","v":1163897,"vw":7.976124},{"c":8.06,"h":8.11,"l":7.94,"n":11179,"o":7.94,"t":"2026-08-03T04:00:00Z","v":959541,"vw":8.051311},{"c":8,"h":8.08,"l":7.965,"n":9509,"o":8.03,"t":"2026-08-04T04:00:00Z","v":902743,"vw":8.010406},{"c":7.94,"h":8.02,"l":7.9,"n":10748,"o":8.02,"t":"2026-08-05T04:00:00Z","v":932096,"vw":7.942969},{"c":7.89,"h":7.985,"l":7.89,"n":9765,"o":7.96,"t":"2026-08-06T04:00:00Z","v":970484,"vw":7.924916},{"c":8.05,"h":8.15,"l":7.93,"n":8181,"o":7.93,"t":"2026-08-07T04:00:00Z","v":923278,"vw":8.086256},{"c":7.92,"h":8.0368,"l":7.89,"n":8361,"o":8,"t":"2026-08-10T04:00:00Z","v":894140,"vw":7.924986},{"c":8,"h":8.055,"l":7.91,"n":9012,"o":7.94,"t":"2026-08-11T04:00:00Z","v":914911,"vw":8.005004},{"c":7.95,"h":8.12,"l":7.91,"n":9544,"o":8.05,"t":"2026-08-12T04:00:00Z","v":1508291,"vw":7.966563},{"c":8.02,"h":8.06,"l":7.98,"n":6659,"o":8.03,"t":"2026-08-13T04:00:00Z","v":587491,"vw":8.026476},{"c":7.93,"h":8.08,"l":7.915,"n":5805,"o":8.04,"t":"2026-08-14T04:00:00Z","v":572477,"vw":7.978605},{"c":7.94,"h":7.9625,"l":7.91,"n":6099,"o":7.93,"t":"2026-08-17T04:00:00Z","v":604043,"vw":7.939694},{"c":7.9,"h":7.995,"l":7.82,"n":6086,"o":7.99,"t":"2026-08-18T04:00:00Z","v":659044,"vw":7.87042},{"c":7.92,"h":8.079,"l":7.915,"n":7408,"o":7.96,"t":"2026-08-19T04:00:00Z","v":1147938,"vw":7.965307},{"c":7.86,"h":7.915,"l":7.76,"n":7900,"o":7.89,"t":"2026-08-20T04:00:00Z","v":1245696,"vw":7.832827},{"c":7.89,"h":7.9299,"l":7.84,"n":7630,"o":7.88,"t":"2026-08-21T04:00:00Z","v":1007595,"vw":7.887391},{"c":7.82,"h":7.955,"l":7.805,"n":7873,"o":7.93,"t":"2026-08-24T04:00:00Z","v":975053,"vw":7.849605},{"c":7.8,"h":7.88,"l":7.71,"n":9702,"o":7.86,"t":"2026-08-25T04:00:00Z","v":1036368,"vw":7.777254},{"c":7.71,"h":7.82,"l":7.68,"n":6717,"o":7.82,"t":"2026-08-26T04:00:00Z","v":727449,"vw":7.738263},{"c":7.74,"h":7.8,"l":7.68,"n":6136,"o":7.68,"t":"2026-08-27T04:00:00Z","v":555707,"vw":7.745809},{"c":7.73,"h":7.81,"l":7.73,"n":6273,"o":7.78,"t":"2026-08-28T04:00:00Z","v":621613,"vw":7.762047},{"c":7.73,"h":7.8017,"l":7.715,"n":6939,"o":7.74,"t":"2026-08-31T04:00:00Z","v":626159,"vw":7.74428},{"c":7.68,"h":7.765,"l":7.65,"n":8734,"o":7.73,"t":"2026-09-01T04:00:00Z","v":705905,"vw":7.687842},{"c":7.8,"h":7.83,"l":7.71,"n":6084,"o":7.74,"t":"2026-09-02T04:00:00Z","v":531575,"vw":7.796588},{"c":7.85,"h":7.9,"l":7.765,"n":5776,"o":7.87,"t":"2026-09-03T04:00:00Z","v":590739,"vw":7.846011},{"c":7.89,"h":7.925,"l":7.8,"n":5511,"o":7.8,"t":"2026-09-04T04:00:00Z","v":488642,"vw":7.894385},{"c":7.72,"h":7.88,"l":7.72,"n":6445,"o":7.84,"t":"2026-09-08T04:00:00Z","v":578073,"vw":7.778019},{"c":7.65,"h":7.76,"l":7.65,"n":6954,"o":7.71,"t":"2026-09-09T04:00:00Z","v":589920,"vw":7.693304},{"c":7.48,"h":7.67,"l":7.47,"n":8536,"o":7.64,"t":"2026-09-10T04:00:00Z","v":968066,"vw":7.503315},{"c":7.42,"h":7.57,"l":7.42,"n":6654,"o":7.56,"t":"2026-09-11T04:00:00Z","v":711523,"vw":7.460593},{"c":7.34,"h":7.44,"l":7.31,"n":8261,"o":7.4,"t":"2026-09-14T04:00:00Z","v":823581,"vw":7.354263},{"c":7.33,"h":7.4301,"l":7.285,"n":8470,"o":7.32,"t":"2026-09-15T04:00:00Z","v":829313,"vw":7.352708},{"c":7.32,"h":7.415,"l":7.29,"n":8526,"o":7.32,"t":"2026-09-16T04:00:00Z","v":924671,"vw":7.340863},{"c":7.29,"h":7.42,"l":7.29,"n":7984,"o":7.39,"t":"2026-09-17T04:00:00Z","v":682518,"vw":7.329233},{"c":7.18,"h":7.295,"l":7.18,"n":7149,"o":7.27,"t":"2026-09-18T04:00:00Z","v":2168845,"vw":7.200103},{"c":7.21,"h":7.3675,"l":7.19,"n":6553,"o":7.25,"t":"2026-09-21T04:00:00Z","v":879556,"vw":7.216951},{"c":7.19,"h":7.31,"l":7.185,"n":6615,"o":7.26,"t":"2026-09-22T04:00:00Z","v":629450,"vw":7.222379},{"c":6.82,"h":7.22,"l":6.795,"n":12101,"o":7.19,"t":"2026-09-23T04:00:00Z","v":1532438,"vw":6.940975},{"c":6.62,"h":6.84,"l":6.575,"n":11783,"o":6.82,"t":"2026-09-24T04:00:00Z","v":1458059,"vw":6.658662},{"c":6.56,"h":6.655,"l":6.53,"n":11246,"o":6.64,"t":"2026-09-25T04:00:00Z","v":1654122,"vw":6.568852},{"c":6.33,"h":6.425,"l":6.185,"n":11041,"o":6.425,"t":"2026-09-28T04:00:00Z","v":1851858,"vw":6.315632},{"c":6.34,"h":6.445,"l":6.295,"n":10121,"o":6.34,"t":"2026-09-29T04:00:00Z","v":1127850,"vw":6.364149},{"c":6.26,"h":6.4,"l":6.21,"n":10741,"o":6.39,"t":"2026-09-30T04:00:00Z","v":1161195,"vw":6.270119},{"c":6.34,"h":6.38,"l":6.16,"n":13365,"o":6.26,"t":"2026-10-01T04:00:00Z","v":1407758,"vw":6.287813},{"c":6.14,"h":6.4593,"l":6.07,"n":11231,"o":6.39,"t":"2026-10-02T04:00:00Z","v":1444046,"vw":6.177136},{"c":6.02,"h":6.19,"l":6.015,"n":9072,"o":6.16,"t":"2026-10-05T04:00:00Z","v":1368742,"vw":6.069817},{"c":6.05,"h":6.15,"l":6.025,"n":7567,"o":6.07,"t":"2026-10-06T04:00:00Z","v":764305,"vw":6.062258},{"c":5.96,"h":6.06,"l":5.845,"n":11430,"o":6,"t":"2026-10-07T04:00:00Z","v":1722470,"vw":5.950458},{"c":5.97,"h":6.02,"l":5.82,"n":8016,"o":5.94,"t":"2026-10-08T04:00:00Z","v":1383765,"vw":5.93876},{"c":5.87,"h":5.965,"l":5.825,"n":7272,"o":5.95,"t":"2026-10-09T04:00:00Z","v":906967,"vw":5.875925},{"c":5.83,"h":5.895,"l":5.78,"n":9006,"o":5.85,"t":"2026-10-12T04:00:00Z","v":1294218,"vw":5.821817},{"c":5.77,"h":5.93,"l":5.655,"n":11336,"o":5.85,"t":"2026-10-13T04:00:00Z","v":1488325,"vw":5.770174},{"c":5.64,"h":5.765,"l":5.6,"n":13761,"o":5.69,"t":"2026-10-14T04:00:00Z","v":2542987,"vw":5.658437},{"c":5.92,"h":5.96,"l":5.67,"n":13555,"o":5.73,"t":"2026-10-15T04:00:00Z","v":1939610,"vw":5.906846},{"c":5.79,"h":5.975,"l":5.76,"n":14230,"o":5.95,"t":"2026-10-16T04:00:00Z","v":2111477,"vw":5.845325},{"c":5.81,"h":5.83,"l":5.63,"n":12238,"o":5.77,"t":"2026-10-19T04:00:00Z","v":2056760,"vw":5.733223},{"c":5.86,"h":5.9898,"l":5.785,"n":10148,"o":5.82,"t":"2026-10-20T04:00:00Z","v":1564026,"vw":5.898229},{"c":5.85,"h":5.9,"l":5.755,"n":9972,"o":5.9,"t":"2026-10-21T04:00:00Z","v":1302621,"vw":5.80865},{"c":6.22,"h":6.295,"l":5.83,"n":14740,"o":5.85,"t":"2026-10-22T04:00:00Z","v":1827930,"vw":6.200107}],"volatilityBars":[{"c":7.28,"h":7.3,"l":7.26,"n":238,"o":7.26,"t":"2026-09-22T13:30:00Z","v":11489,"vw":7.276316},{"c":7.275,"h":7.28,"l":7.2663,"n":125,"o":7.28,"t":"2026-09-22T13:45:00Z","v":9643,"vw":7.275531},{"c":7.31,"h":7.31,"l":7.2709,"n":164,"o":7.2709,"t":"2026-09-22T14:00:00Z","v":20198,"vw":7.294666},{"c":7.275,"h":7.3,"l":7.265,"n":225,"o":7.3,"t":"2026-09-22T14:15:00Z","v":24397,"vw":7.28166},{"c":7.268,"h":7.275,"l":7.255,"n":220,"o":7.27,"t":"2026-09-22T14:30:00Z","v":32973,"vw":7.265974},{"c":7.245,"h":7.26,"l":7.235,"n":140,"o":7.26,"t":"2026-09-22T14:45:00Z","v":12591,"vw":7.245294},{"c":7.245,"h":7.25,"l":7.24,"n":102,"o":7.245,"t":"2026-09-22T15:00:00Z","v":4435,"vw":7.245192},{"c":7.2265,"h":7.245,"l":7.225,"n":196,"o":7.245,"t":"2026-09-22T15:15:00Z","v":16519,"vw":7.236139},{"c":7.225,"h":7.225,"l":7.22,"n":123,"o":7.225,"t":"2026-09-22T15:30:00Z","v":8960,"vw":7.224412},{"c":7.225,"h":7.23,"l":7.21,"n":164,"o":7.22,"t":"2026-09-22T15:45:00Z","v":16584,"vw":7.220348},{"c":7.2391,"h":7.245,"l":7.225,"n":187,"o":7.225,"t":"2026-09-22T16:00:00Z","v":19375,"vw":7.235154},{"c":7.225,"h":7.24,"l":7.22,"n":195,"o":7.235,"t":"2026-09-22T16:15:00Z","v":13950,"vw":7.230452},{"c":7.22,"h":7.225,"l":7.215,"n":159,"o":7.225,"t":"2026-09-22T16:30:00Z","v":8979,"vw":7.219641},{"c":7.235,"h":7.235,"l":7.21,"n":194,"o":7.215,"t":"2026-09-22T16:45:00Z","v":20703,"vw":7.222986},{"c":7.215,"h":7.23,"l":7.21,"n":111,"o":7.23,"t":"2026-09-22T17:00:00Z","v":7243,"vw":7.218989},{"c":7.195,"h":7.215,"l":7.195,"n":182,"o":7.215,"t":"2026-09-22T17:15:00Z","v":20060,"vw":7.199639},{"c":7.195,"h":7.2,"l":7.185,"n":223,"o":7.195,"t":"2026-09-22T17:30:00Z","v":37945,"vw":7.190394},{"c":7.215,"h":7.215,"l":7.195,"n":359,"o":7.195,"t":"2026-09-22T17:45:00Z","v":21256,"vw":7.204191},{"c":7.225,"h":7.23,"l":7.215,"n":123,"o":7.22,"t":"2026-09-22T18:00:00Z","v":7602,"vw":7.221441},{"c":7.215,"h":7.225,"l":7.215,"n":167,"o":7.22,"t":"2026-09-22T18:15:00Z","v":13382,"vw":7.220272},{"c":7.225,"h":7.23,"l":7.22,"n":244,"o":7.22,"t":"2026-09-22T18:30:00Z","v":14771,"vw":7.223538},{"c":7.21,"h":7.225,"l":7.205,"n":244,"o":7.22,"t":"2026-09-22T18:45:00Z","v":26746,"vw":7.209803},{"c":7.215,"h":7.22,"l":7.21,"n":209,"o":7.215,"t":"2026-09-22T19:00:00Z","v":8677,"vw":7.215892},{"c":7.22,"h":7.225,"l":7.205,"n":369,"o":7.215,"t":"2026-09-22T19:15:00Z","v":40467,"vw":7.214294},{"c":7.225,"h":7.235,"l":7.225,"n":265,"o":7.225,"t":"2026-09-22T19:30:00Z","v":16016,"vw":7.229784},{"c":7.2,"h":7.235,"l":7.2,"n":942,"o":7.225,"t":"2026-09-22T19:45:00Z","v":99402,"vw":7.215672},{"c":7.19,"h":7.19,"l":7.19,"n":6,"o":7.19,"t":"2026-09-22T20:00:00Z","v":83791,"vw":7.19},{"c":7.1275,"h":7.22,"l":7.115,"n":351,"o":7.19,"t":"2026-09-23T13:30:00Z","v":58765,"vw":7.157027},{"c":7.085,"h":7.1385,"l":7.08,"n":272,"o":7.1306,"t":"2026-09-23T13:45:00Z","v":62323,"vw":7.099379},{"c":7.09,"h":7.1,"l":7.085,"n":313,"o":7.085,"t":"2026-09-23T14:00:00Z","v":40710,"vw":7.089305},{"c":7.07,"h":7.105,"l":7.06,"n":355,"o":7.095,"t":"2026-09-23T14:15:00Z","v":33942,"vw":7.078034},{"c":7.05,"h":7.08,"l":7.045,"n":243,"o":7.075,"t":"2026-09-23T14:30:00Z","v":18931,"vw":7.064961},{"c":7.035,"h":7.06,"l":7.03,"n":341,"o":7.045,"t":"2026-09-23T14:45:00Z","v":43604,"vw":7.044799},{"c":7.04,"h":7.05,"l":7.035,"n":282,"o":7.035,"t":"2026-09-23T15:00:00Z","v":26985,"vw":7.040139},{"c":7.02,"h":7.045,"l":7.015,"n":312,"o":7.035,"t":"2026-09-23T15:15:00Z","v":31520,"vw":7.027732},{"c":7.015,"h":7.0207,"l":7.01,"n":221,"o":7.015,"t":"2026-09-23T15:30:00Z","v":11200,"vw":7.018415},{"c":7.0199,"h":7.0199,"l":7.01,"n":179,"o":7.015,"t":"2026-09-23T15:45:00Z","v":13306,"vw":7.013465},{"c":7.01,"h":7.01,"l":6.99,"n":459,"o":7.01,"t":"2026-09-23T16:00:00Z","v":41556,"vw":7.001805},{"c":7.0259,"h":7.0259,"l":7.005,"n":217,"o":7.005,"t":"2026-09-23T16:15:00Z","v":15906,"vw":7.016947},{"c":7.02,"h":7.025,"l":7.02,"n":97,"o":7.025,"t":"2026-09-23T16:30:00Z","v":6764,"vw":7.022036},{"c":6.995,"h":7.02,"l":6.99,"n":228,"o":7.02,"t":"2026-09-23T16:45:00Z","v":22481,"vw":7.00897},{"c":7,"h":7.005,"l":6.985,"n":326,"o":6.995,"t":"2026-09-23T17:00:00Z","v":34728,"vw":6.992835},{"c":7.025,"h":7.025,"l":7.01,"n":114,"o":7.01,"t":"2026-09-23T17:15:00Z","v":6986,"vw":7.021285},{"c":7.02,"h":7.03,"l":7.015,"n":243,"o":7.0201,"t":"2026-09-23T17:30:00Z","v":22649,"vw":7.021176},{"c":7.005,"h":7.02,"l":7,"n":190,"o":7.02,"t":"2026-09-23T17:45:00Z","v":20457,"vw":7.007599},{"c":7.005,"h":7.015,"l":6.995,"n":305,"o":7.005,"t":"2026-09-23T18:00:00Z","v":21341,"vw":7.004499},{"c":7.0099,"h":7.01,"l":7,"n":197,"o":7.005,"t":"2026-09-23T18:15:00Z","v":13045,"vw":7.006014},{"c":6.965,"h":7.005,"l":6.965,"n":417,"o":7.005,"t":"2026-09-23T18:30:00Z","v":23599,"vw":6.98384},{"c":6.955,"h":6.97,"l":6.95,"n":297,"o":6.965,"t":"2026-09-23T18:45:00Z","v":15952,"vw":6.960245},{"c":6.955,"h":6.96,"l":6.945,"n":538,"o":6.96,"t":"2026-09-23T19:00:00Z","v":73815,"vw":6.954536},{"c":6.96,"h":6.96,"l":6.93,"n":445,"o":6.955,"t":"2026-09-23T19:15:00Z","v":41219,"vw":6.942366},{"c":6.875,"h":6.965,"l":6.855,"n":2471,"o":6.96,"t":"2026-09-23T19:30:00Z","v":418091,"vw":6.902827},{"c":6.815,"h":6.885,"l":6.795,"n":1912,"o":6.87,"t":"2026-09-23T19:45:00Z","v":231363,"vw":6.833761},{"c":6.82,"h":6.82,"l":6.82,"n":7,"o":6.82,"t":"2026-09-23T20:00:00Z","v":164254,"vw":6.82},{"c":6.8074,"h":6.84,"l":6.8074,"n":9,"o":6.84,"t":"2026-09-23T23:15:00Z","v":650,"vw":6.825015},{"c":6.91,"h":6.91,"l":6.91,"n":2,"o":6.91,"t":"2026-09-24T12:15:00Z","v":500,"vw":6.91},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-09-24T12:30:00Z","v":200,"vw":6.8},{"c":6.765,"h":6.84,"l":6.76,"n":399,"o":6.82,"t":"2026-09-24T13:30:00Z","v":89564,"vw":6.801357},{"c":6.7058,"h":6.775,"l":6.7,"n":702,"o":6.7685,"t":"2026-09-24T13:45:00Z","v":96100,"vw":6.737915},{"c":6.66,"h":6.7099,"l":6.645,"n":765,"o":6.7099,"t":"2026-09-24T14:00:00Z","v":113559,"vw":6.668598},{"c":6.635,"h":6.66,"l":6.63,"n":373,"o":6.66,"t":"2026-09-24T14:15:00Z","v":34351,"vw":6.643208},{"c":6.62,"h":6.6462,"l":6.615,"n":440,"o":6.635,"t":"2026-09-24T14:30:00Z","v":51174,"vw":6.629019},{"c":6.585,"h":6.62,"l":6.58,"n":360,"o":6.62,"t":"2026-09-24T14:45:00Z","v":40270,"vw":6.597507},{"c":6.6,"h":6.615,"l":6.575,"n":324,"o":6.585,"t":"2026-09-24T15:00:00Z","v":37975,"vw":6.59271},{"c":6.625,"h":6.625,"l":6.6,"n":180,"o":6.6,"t":"2026-09-24T15:15:00Z","v":14165,"vw":6.615352},{"c":6.605,"h":6.63,"l":6.5909,"n":456,"o":6.63,"t":"2026-09-24T15:30:00Z","v":57537,"vw":6.612254},{"c":6.615,"h":6.62,"l":6.6,"n":242,"o":6.6,"t":"2026-09-24T15:45:00Z","v":20028,"vw":6.611097},{"c":6.615,"h":6.625,"l":6.61,"n":193,"o":6.615,"t":"2026-09-24T16:00:00Z","v":19046,"vw":6.618338},{"c":6.645,"h":6.69,"l":6.62,"n":551,"o":6.62,"t":"2026-09-24T16:15:00Z","v":77756,"vw":6.659006},{"c":6.655,"h":6.66,"l":6.63,"n":249,"o":6.65,"t":"2026-09-24T16:30:00Z","v":33216,"vw":6.643571},{"c":6.665,"h":6.67,"l":6.64,"n":489,"o":6.655,"t":"2026-09-24T16:45:00Z","v":74002,"vw":6.647568},{"c":6.675,"h":6.695,"l":6.655,"n":345,"o":6.66,"t":"2026-09-24T17:00:00Z","v":49080,"vw":6.676798},{"c":6.635,"h":6.675,"l":6.63,"n":240,"o":6.675,"t":"2026-09-24T17:15:00Z","v":27975,"vw":6.652375},{"c":6.638,"h":6.638,"l":6.63,"n":119,"o":6.635,"t":"2026-09-24T17:30:00Z","v":6862,"vw":6.635193},{"c":6.665,"h":6.665,"l":6.635,"n":264,"o":6.64,"t":"2026-09-24T17:45:00Z","v":31092,"vw":6.64975},{"c":6.665,"h":6.665,"l":6.64,"n":360,"o":6.665,"t":"2026-09-24T18:00:00Z","v":41242,"vw":6.658486},{"c":6.67,"h":6.68,"l":6.65,"n":443,"o":6.665,"t":"2026-09-24T18:15:00Z","v":40128,"vw":6.665656},{"c":6.655,"h":6.67,"l":6.645,"n":489,"o":6.67,"t":"2026-09-24T18:30:00Z","v":33954,"vw":6.662111},{"c":6.665,"h":6.67,"l":6.65,"n":299,"o":6.655,"t":"2026-09-24T18:45:00Z","v":16765,"vw":6.659443},{"c":6.665,"h":6.68,"l":6.66,"n":502,"o":6.665,"t":"2026-09-24T19:00:00Z","v":42467,"vw":6.666701},{"c":6.65,"h":6.665,"l":6.645,"n":488,"o":6.665,"t":"2026-09-24T19:15:00Z","v":41384,"vw":6.653544},{"c":6.64,"h":6.655,"l":6.63,"n":555,"o":6.65,"t":"2026-09-24T19:30:00Z","v":55161,"vw":6.64328},{"c":6.615,"h":6.65,"l":6.605,"n":1694,"o":6.645,"t":"2026-09-24T19:45:00Z","v":218183,"vw":6.631713},{"c":6.62,"h":6.62,"l":6.62,"n":5,"o":6.62,"t":"2026-09-24T20:00:00Z","v":86553,"vw":6.62},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-09-24T20:30:00Z","v":100,"vw":6.62},{"c":6.655,"h":6.655,"l":6.63,"n":289,"o":6.64,"t":"2026-09-25T13:30:00Z","v":34695,"vw":6.643115},{"c":6.64,"h":6.655,"l":6.64,"n":180,"o":6.655,"t":"2026-09-25T13:45:00Z","v":16985,"vw":6.647764},{"c":6.615,"h":6.64,"l":6.6001,"n":442,"o":6.64,"t":"2026-09-25T14:00:00Z","v":76688,"vw":6.612243},{"c":6.595,"h":6.62,"l":6.595,"n":186,"o":6.62,"t":"2026-09-25T14:15:00Z","v":41246,"vw":6.604427},{"c":6.59,"h":6.595,"l":6.58,"n":303,"o":6.59,"t":"2026-09-25T14:30:00Z","v":26349,"vw":6.58872},{"c":6.59,"h":6.605,"l":6.575,"n":351,"o":6.595,"t":"2026-09-25T14:45:00Z","v":56007,"vw":6.593222},{"c":6.585,"h":6.61,"l":6.575,"n":389,"o":6.595,"t":"2026-09-25T15:00:00Z","v":58387,"vw":6.595228},{"c":6.555,"h":6.59,"l":6.55,"n":405,"o":6.58,"t":"2026-09-25T15:15:00Z","v":64902,"vw":6.573753},{"c":6.55,"h":6.59,"l":6.55,"n":302,"o":6.56,"t":"2026-09-25T15:30:00Z","v":41911,"vw":6.573723},{"c":6.575,"h":6.575,"l":6.54,"n":317,"o":6.55,"t":"2026-09-25T15:45:00Z","v":45873,"vw":6.551856},{"c":6.58,"h":6.605,"l":6.575,"n":795,"o":6.575,"t":"2026-09-25T16:00:00Z","v":146439,"vw":6.592157},{"c":6.565,"h":6.585,"l":6.545,"n":823,"o":6.585,"t":"2026-09-25T16:15:00Z","v":119403,"vw":6.556159},{"c":6.59,"h":6.59,"l":6.56,"n":279,"o":6.56,"t":"2026-09-25T16:30:00Z","v":30567,"vw":6.576306},{"c":6.565,"h":6.585,"l":6.565,"n":207,"o":6.585,"t":"2026-09-25T16:45:00Z","v":17730,"vw":6.575553},{"c":6.575,"h":6.575,"l":6.555,"n":473,"o":6.565,"t":"2026-09-25T17:00:00Z","v":63481,"vw":6.564924},{"c":6.565,"h":6.575,"l":6.56,"n":196,"o":6.57,"t":"2026-09-25T17:15:00Z","v":15150,"vw":6.57038},{"c":6.565,"h":6.57,"l":6.55,"n":291,"o":6.565,"t":"2026-09-25T17:30:00Z","v":31224,"vw":6.562403},{"c":6.575,"h":6.575,"l":6.565,"n":179,"o":6.57,"t":"2026-09-25T17:45:00Z","v":19334,"vw":6.570506},{"c":6.575,"h":6.58,"l":6.57,"n":176,"o":6.575,"t":"2026-09-25T18:00:00Z","v":16063,"vw":6.576085},{"c":6.552,"h":6.58,"l":6.545,"n":421,"o":6.575,"t":"2026-09-25T18:15:00Z","v":61202,"vw":6.559584},{"c":6.55,"h":6.555,"l":6.55,"n":168,"o":6.555,"t":"2026-09-25T18:30:00Z","v":10148,"vw":6.553251},{"c":6.56,"h":6.56,"l":6.54,"n":428,"o":6.555,"t":"2026-09-25T18:45:00Z","v":49114,"vw":6.550449},{"c":6.555,"h":6.56,"l":6.55,"n":259,"o":6.56,"t":"2026-09-25T19:00:00Z","v":25329,"vw":6.553757},{"c":6.545,"h":6.56,"l":6.54,"n":438,"o":6.56,"t":"2026-09-25T19:15:00Z","v":65128,"vw":6.546476},{"c":6.535,"h":6.56,"l":6.53,"n":796,"o":6.545,"t":"2026-09-25T19:30:00Z","v":135180,"vw":6.542628},{"c":6.56,"h":6.56,"l":6.53,"n":1649,"o":6.54,"t":"2026-09-25T19:45:00Z","v":250558,"vw":6.544294},{"c":6.56,"h":6.56,"l":6.56,"n":10,"o":6.56,"t":"2026-09-25T20:00:00Z","v":120686,"vw":6.56},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-09-25T20:15:00Z","v":257,"vw":6.59},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-09-28T08:30:00Z","v":100,"vw":6.32},{"c":6.37,"h":6.37,"l":6.37,"n":11,"o":6.37,"t":"2026-09-28T11:00:00Z","v":972,"vw":6.37},{"c":6.28,"h":6.28,"l":6.28,"n":2,"o":6.28,"t":"2026-09-28T11:45:00Z","v":300,"vw":6.28},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-09-28T12:45:00Z","v":100,"vw":6.35},{"c":6.25,"h":6.425,"l":6.2,"n":433,"o":6.425,"t":"2026-09-28T13:30:00Z","v":72407,"vw":6.261951},{"c":6.28,"h":6.3,"l":6.25,"n":199,"o":6.25,"t":"2026-09-28T13:45:00Z","v":38747,"vw":6.280007},{"c":6.31,"h":6.31,"l":6.27,"n":232,"o":6.28,"t":"2026-09-28T14:00:00Z","v":28682,"vw":6.286352},{"c":6.335,"h":6.335,"l":6.305,"n":307,"o":6.31,"t":"2026-09-28T14:15:00Z","v":52086,"vw":6.317057},{"c":6.315,"h":6.355,"l":6.31,"n":233,"o":6.34,"t":"2026-09-28T14:30:00Z","v":39073,"vw":6.335914},{"c":6.265,"h":6.31,"l":6.25,"n":436,"o":6.31,"t":"2026-09-28T14:45:00Z","v":61240,"vw":6.281909},{"c":6.235,"h":6.2699,"l":6.23,"n":301,"o":6.265,"t":"2026-09-28T15:00:00Z","v":44416,"vw":6.25103},{"c":6.195,"h":6.235,"l":6.185,"n":334,"o":6.235,"t":"2026-09-28T15:15:00Z","v":58491,"vw":6.203105},{"c":6.19,"h":6.22,"l":6.19,"n":495,"o":6.19,"t":"2026-09-28T15:30:00Z","v":86748,"vw":6.205884},{"c":6.225,"h":6.225,"l":6.185,"n":368,"o":6.19,"t":"2026-09-28T15:45:00Z","v":64207,"vw":6.204962},{"c":6.27,"h":6.28,"l":6.23,"n":413,"o":6.23,"t":"2026-09-28T16:00:00Z","v":78166,"vw":6.263497},{"c":6.33,"h":6.335,"l":6.26,"n":610,"o":6.26,"t":"2026-09-28T16:15:00Z","v":104764,"vw":6.30237},{"c":6.335,"h":6.335,"l":6.31,"n":313,"o":6.325,"t":"2026-09-28T16:30:00Z","v":54901,"vw":6.326536},{"c":6.34,"h":6.365,"l":6.34,"n":512,"o":6.34,"t":"2026-09-28T16:45:00Z","v":88451,"vw":6.351228},{"c":6.39,"h":6.4001,"l":6.34,"n":546,"o":6.34,"t":"2026-09-28T17:00:00Z","v":92227,"vw":6.370564},{"c":6.39,"h":6.4,"l":6.37,"n":278,"o":6.39,"t":"2026-09-28T17:15:00Z","v":43618,"vw":6.382479},{"c":6.375,"h":6.385,"l":6.365,"n":368,"o":6.385,"t":"2026-09-28T17:30:00Z","v":53924,"vw":6.374519},{"c":6.37,"h":6.39,"l":6.37,"n":299,"o":6.375,"t":"2026-09-28T17:45:00Z","v":44934,"vw":6.382211},{"c":6.37,"h":6.38,"l":6.36,"n":276,"o":6.37,"t":"2026-09-28T18:00:00Z","v":33409,"vw":6.368738},{"c":6.35,"h":6.37,"l":6.345,"n":323,"o":6.365,"t":"2026-09-28T18:15:00Z","v":40512,"vw":6.355142},{"c":6.34,"h":6.355,"l":6.335,"n":370,"o":6.35,"t":"2026-09-28T18:30:00Z","v":42049,"vw":6.346458},{"c":6.36,"h":6.36,"l":6.335,"n":393,"o":6.335,"t":"2026-09-28T18:45:00Z","v":40862,"vw":6.344893},{"c":6.345,"h":6.36,"l":6.345,"n":404,"o":6.36,"t":"2026-09-28T19:00:00Z","v":46347,"vw":6.354784},{"c":6.365,"h":6.365,"l":6.34,"n":413,"o":6.345,"t":"2026-09-28T19:15:00Z","v":55585,"vw":6.35302},{"c":6.37,"h":6.37,"l":6.3507,"n":416,"o":6.365,"t":"2026-09-28T19:30:00Z","v":70834,"vw":6.36217},{"c":6.345,"h":6.37,"l":6.33,"n":1504,"o":6.365,"t":"2026-09-28T19:45:00Z","v":238361,"vw":6.344359},{"c":6.33,"h":6.345,"l":6.33,"n":17,"o":6.345,"t":"2026-09-28T20:00:00Z","v":158084,"vw":6.330094},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-09-28T20:30:00Z","v":100,"vw":6.44},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-09-28T22:15:00Z","v":200,"vw":6.44},{"c":6.388,"h":6.388,"l":6.35,"n":6,"o":6.35,"t":"2026-09-29T13:15:00Z","v":500,"vw":6.369},{"c":6.36,"h":6.37,"l":6.295,"n":258,"o":6.34,"t":"2026-09-29T13:30:00Z","v":27557,"vw":6.331703},{"c":6.37,"h":6.39,"l":6.365,"n":243,"o":6.37,"t":"2026-09-29T13:45:00Z","v":49366,"vw":6.374493},{"c":6.425,"h":6.43,"l":6.37,"n":200,"o":6.37,"t":"2026-09-29T14:00:00Z","v":13723,"vw":6.406686},{"c":6.43,"h":6.44,"l":6.425,"n":205,"o":6.43,"t":"2026-09-29T14:15:00Z","v":28164,"vw":6.431752},{"c":6.435,"h":6.445,"l":6.4136,"n":320,"o":6.43,"t":"2026-09-29T14:30:00Z","v":27378,"vw":6.431031},{"c":6.415,"h":6.44,"l":6.415,"n":346,"o":6.435,"t":"2026-09-29T14:45:00Z","v":32486,"vw":6.428034},{"c":6.385,"h":6.42,"l":6.385,"n":239,"o":6.415,"t":"2026-09-29T15:00:00Z","v":16120,"vw":6.400082},{"c":6.385,"h":6.395,"l":6.385,"n":121,"o":6.385,"t":"2026-09-29T15:15:00Z","v":9493,"vw":6.390164},{"c":6.375,"h":6.39,"l":6.375,"n":189,"o":6.385,"t":"2026-09-29T15:30:00Z","v":13803,"vw":6.380281},{"c":6.365,"h":6.39,"l":6.365,"n":265,"o":6.375,"t":"2026-09-29T15:45:00Z","v":18953,"vw":6.379387},{"c":6.355,"h":6.375,"l":6.355,"n":197,"o":6.365,"t":"2026-09-29T16:00:00Z","v":15277,"vw":6.366373},{"c":6.37,"h":6.37,"l":6.3501,"n":208,"o":6.36,"t":"2026-09-29T16:15:00Z","v":19702,"vw":6.364738},{"c":6.36,"h":6.37,"l":6.36,"n":148,"o":6.37,"t":"2026-09-29T16:30:00Z","v":7767,"vw":6.362212},{"c":6.355,"h":6.355,"l":6.345,"n":174,"o":6.355,"t":"2026-09-29T16:45:00Z","v":13427,"vw":6.351561},{"c":6.345,"h":6.36,"l":6.345,"n":152,"o":6.36,"t":"2026-09-29T17:00:00Z","v":14395,"vw":6.355277},{"c":6.345,"h":6.355,"l":6.345,"n":180,"o":6.345,"t":"2026-09-29T17:15:00Z","v":12506,"vw":6.350016},{"c":6.325,"h":6.34,"l":6.3208,"n":218,"o":6.34,"t":"2026-09-29T17:30:00Z","v":25571,"vw":6.330068},{"c":6.31,"h":6.335,"l":6.31,"n":224,"o":6.325,"t":"2026-09-29T17:45:00Z","v":15959,"vw":6.320353},{"c":6.315,"h":6.335,"l":6.31,"n":354,"o":6.31,"t":"2026-09-29T18:00:00Z","v":36499,"vw":6.321491},{"c":6.315,"h":6.32,"l":6.315,"n":166,"o":6.315,"t":"2026-09-29T18:15:00Z","v":8129,"vw":6.315852},{"c":6.325,"h":6.33,"l":6.315,"n":327,"o":6.32,"t":"2026-09-29T18:30:00Z","v":26427,"vw":6.321683},{"c":6.35,"h":6.35,"l":6.325,"n":537,"o":6.325,"t":"2026-09-29T18:45:00Z","v":49428,"vw":6.337105},{"c":6.385,"h":6.395,"l":6.345,"n":830,"o":6.345,"t":"2026-09-29T19:00:00Z","v":104267,"vw":6.374148},{"c":6.385,"h":6.4,"l":6.385,"n":668,"o":6.385,"t":"2026-09-29T19:15:00Z","v":70016,"vw":6.390889},{"c":6.38,"h":6.39,"l":6.37,"n":721,"o":6.385,"t":"2026-09-29T19:30:00Z","v":71575,"vw":6.381715},{"c":6.345,"h":6.39,"l":6.335,"n":1943,"o":6.38,"t":"2026-09-29T19:45:00Z","v":229215,"vw":6.360124},{"c":6.34,"h":6.34,"l":6.34,"n":14,"o":6.34,"t":"2026-09-29T20:00:00Z","v":152324,"vw":6.34},{"c":6.35,"h":6.35,"l":6.35,"n":4,"o":6.35,"t":"2026-09-30T12:45:00Z","v":315,"vw":6.35},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-30T13:00:00Z","v":2000,"vw":6.38},{"c":6.32,"h":6.4,"l":6.315,"n":345,"o":6.39,"t":"2026-09-30T13:30:00Z","v":36578,"vw":6.357792},{"c":6.3,"h":6.32,"l":6.3,"n":296,"o":6.32,"t":"2026-09-30T13:45:00Z","v":21727,"vw":6.308605},{"c":6.35,"h":6.35,"l":6.3,"n":297,"o":6.3,"t":"2026-09-30T14:00:00Z","v":30725,"vw":6.322346},{"c":6.345,"h":6.375,"l":6.345,"n":430,"o":6.35,"t":"2026-09-30T14:15:00Z","v":34457,"vw":6.366785},{"c":6.32,"h":6.345,"l":6.32,"n":280,"o":6.34,"t":"2026-09-30T14:30:00Z","v":17424,"vw":6.331398},{"c":6.295,"h":6.315,"l":6.295,"n":350,"o":6.315,"t":"2026-09-30T14:45:00Z","v":26599,"vw":6.302875},{"c":6.29,"h":6.3082,"l":6.29,"n":477,"o":6.29,"t":"2026-09-30T15:00:00Z","v":41173,"vw":6.295419},{"c":6.27,"h":6.295,"l":6.265,"n":254,"o":6.295,"t":"2026-09-30T15:15:00Z","v":19288,"vw":6.276977},{"c":6.26,"h":6.28,"l":6.26,"n":238,"o":6.27,"t":"2026-09-30T15:30:00Z","v":21859,"vw":6.272422},{"c":6.25,"h":6.27,"l":6.25,"n":181,"o":6.26,"t":"2026-09-30T15:45:00Z","v":12383,"vw":6.26004},{"c":6.25,"h":6.26,"l":6.24,"n":254,"o":6.25,"t":"2026-09-30T16:00:00Z","v":27482,"vw":6.251263},{"c":6.26,"h":6.26,"l":6.25,"n":110,"o":6.255,"t":"2026-09-30T16:15:00Z","v":4468,"vw":6.255791},{"c":6.2678,"h":6.2678,"l":6.25,"n":237,"o":6.255,"t":"2026-09-30T16:30:00Z","v":23279,"vw":6.257388},{"c":6.265,"h":6.27,"l":6.255,"n":297,"o":6.265,"t":"2026-09-30T16:45:00Z","v":18125,"vw":6.259503},{"c":6.285,"h":6.295,"l":6.265,"n":391,"o":6.265,"t":"2026-09-30T17:00:00Z","v":39148,"vw":6.285646},{"c":6.265,"h":6.285,"l":6.265,"n":148,"o":6.285,"t":"2026-09-30T17:15:00Z","v":10767,"vw":6.274875},{"c":6.24,"h":6.2601,"l":6.24,"n":268,"o":6.26,"t":"2026-09-30T17:30:00Z","v":34475,"vw":6.251039},{"c":6.235,"h":6.245,"l":6.23,"n":252,"o":6.24,"t":"2026-09-30T17:45:00Z","v":16650,"vw":6.238035},{"c":6.245,"h":6.25,"l":6.24,"n":230,"o":6.24,"t":"2026-09-30T18:00:00Z","v":9318,"vw":6.243375},{"c":6.235,"h":6.25,"l":6.235,"n":267,"o":6.25,"t":"2026-09-30T18:15:00Z","v":14313,"vw":6.240645},{"c":6.22,"h":6.2391,"l":6.21,"n":445,"o":6.235,"t":"2026-09-30T18:30:00Z","v":32832,"vw":6.223212},{"c":6.23,"h":6.23,"l":6.21,"n":331,"o":6.225,"t":"2026-09-30T18:45:00Z","v":23112,"vw":6.220698},{"c":6.255,"h":6.27,"l":6.235,"n":602,"o":6.235,"t":"2026-09-30T19:00:00Z","v":49266,"vw":6.253945},{"c":6.255,"h":6.27,"l":6.25,"n":680,"o":6.255,"t":"2026-09-30T19:15:00Z","v":59833,"vw":6.257192},{"c":6.25,"h":6.27,"l":6.25,"n":548,"o":6.26,"t":"2026-09-30T19:30:00Z","v":49618,"vw":6.260054},{"c":6.27,"h":6.275,"l":6.25,"n":1829,"o":6.25,"t":"2026-09-30T19:45:00Z","v":220531,"vw":6.263151},{"c":6.2,"h":6.27,"l":6.2,"n":19,"o":6.27,"t":"2026-09-30T20:00:00Z","v":241601,"vw":6.259932},{"c":6.19,"h":6.3,"l":6.18,"n":544,"o":6.26,"t":"2026-10-01T13:30:00Z","v":58629,"vw":6.24824},{"c":6.185,"h":6.23,"l":6.18,"n":260,"o":6.19,"t":"2026-10-01T13:45:00Z","v":25519,"vw":6.19998},{"c":6.22,"h":6.23,"l":6.16,"n":482,"o":6.185,"t":"2026-10-01T14:00:00Z","v":45370,"vw":6.19701},{"c":6.185,"h":6.235,"l":6.185,"n":288,"o":6.22,"t":"2026-10-01T14:15:00Z","v":17833,"vw":6.21074},{"c":6.23,"h":6.235,"l":6.185,"n":365,"o":6.185,"t":"2026-10-01T14:30:00Z","v":26071,"vw":6.220251},{"c":6.195,"h":6.23,"l":6.19,"n":353,"o":6.23,"t":"2026-10-01T14:45:00Z","v":27078,"vw":6.205821},{"c":6.175,"h":6.195,"l":6.17,"n":497,"o":6.195,"t":"2026-10-01T15:00:00Z","v":39439,"vw":6.183047},{"c":6.175,"h":6.19,"l":6.17,"n":458,"o":6.175,"t":"2026-10-01T15:15:00Z","v":36054,"vw":6.182197},{"c":6.19,"h":6.205,"l":6.165,"n":349,"o":6.175,"t":"2026-10-01T15:30:00Z","v":33191,"vw":6.178159},{"c":6.215,"h":6.23,"l":6.2,"n":478,"o":6.2,"t":"2026-10-01T15:45:00Z","v":56192,"vw":6.206189},{"c":6.195,"h":6.23,"l":6.19,"n":403,"o":6.22,"t":"2026-10-01T16:00:00Z","v":27127,"vw":6.212013},{"c":6.215,"h":6.225,"l":6.195,"n":409,"o":6.2,"t":"2026-10-01T16:15:00Z","v":28823,"vw":6.208633},{"c":6.235,"h":6.245,"l":6.215,"n":324,"o":6.215,"t":"2026-10-01T16:30:00Z","v":17457,"vw":6.232593},{"c":6.2299,"h":6.245,"l":6.22,"n":364,"o":6.24,"t":"2026-10-01T16:45:00Z","v":49297,"vw":6.236553},{"c":6.24,"h":6.25,"l":6.23,"n":351,"o":6.23,"t":"2026-10-01T17:00:00Z","v":29300,"vw":6.243474},{"c":6.27,"h":6.27,"l":6.245,"n":349,"o":6.245,"t":"2026-10-01T17:15:00Z","v":24220,"vw":6.258509},{"c":6.29,"h":6.295,"l":6.265,"n":599,"o":6.27,"t":"2026-10-01T17:30:00Z","v":70570,"vw":6.279064},{"c":6.295,"h":6.31,"l":6.285,"n":436,"o":6.29,"t":"2026-10-01T17:45:00Z","v":47376,"vw":6.294039},{"c":6.32,"h":6.32,"l":6.295,"n":458,"o":6.295,"t":"2026-10-01T18:00:00Z","v":27903,"vw":6.300812},{"c":6.32,"h":6.33,"l":6.31,"n":719,"o":6.32,"t":"2026-10-01T18:15:00Z","v":67743,"vw":6.319827},{"c":6.32,"h":6.33,"l":6.3128,"n":327,"o":6.325,"t":"2026-10-01T18:30:00Z","v":25692,"vw":6.318777},{"c":6.335,"h":6.34,"l":6.31,"n":508,"o":6.315,"t":"2026-10-01T18:45:00Z","v":49428,"vw":6.325665},{"c":6.325,"h":6.345,"l":6.31,"n":499,"o":6.335,"t":"2026-10-01T19:00:00Z","v":60922,"vw":6.327642},{"c":6.345,"h":6.35,"l":6.32,"n":448,"o":6.325,"t":"2026-10-01T19:15:00Z","v":39137,"vw":6.336086},{"c":6.36,"h":6.36,"l":6.3409,"n":666,"o":6.345,"t":"2026-10-01T19:30:00Z","v":59452,"vw":6.350993},{"c":6.33,"h":6.38,"l":6.33,"n":1957,"o":6.36,"t":"2026-10-01T19:45:00Z","v":245776,"vw":6.352763},{"c":6.34,"h":6.34,"l":6.34,"n":9,"o":6.34,"t":"2026-10-01T20:00:00Z","v":157598,"vw":6.34},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-01T23:30:00Z","v":300,"vw":6.46},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-02T13:00:00Z","v":150,"vw":6.34},{"c":6.35,"h":6.4593,"l":6.34,"n":304,"o":6.39,"t":"2026-10-02T13:30:00Z","v":100474,"vw":6.40073},{"c":6.29,"h":6.38,"l":6.29,"n":291,"o":6.35,"t":"2026-10-02T13:45:00Z","v":24036,"vw":6.322488},{"c":6.31,"h":6.325,"l":6.285,"n":277,"o":6.29,"t":"2026-10-02T14:00:00Z","v":22879,"vw":6.308343},{"c":6.335,"h":6.345,"l":6.315,"n":210,"o":6.315,"t":"2026-10-02T14:15:00Z","v":14638,"vw":6.331895},{"c":6.345,"h":6.36,"l":6.33,"n":252,"o":6.33,"t":"2026-10-02T14:30:00Z","v":16425,"vw":6.34358},{"c":6.25,"h":6.345,"l":6.25,"n":253,"o":6.345,"t":"2026-10-02T14:45:00Z","v":17718,"vw":6.30094},{"c":6.195,"h":6.255,"l":6.19,"n":410,"o":6.25,"t":"2026-10-02T15:00:00Z","v":33978,"vw":6.215407},{"c":6.135,"h":6.195,"l":6.13,"n":391,"o":6.195,"t":"2026-10-02T15:15:00Z","v":40007,"vw":6.161636},{"c":6.08,"h":6.135,"l":6.07,"n":731,"o":6.135,"t":"2026-10-02T15:30:00Z","v":114140,"vw":6.096946},{"c":6.105,"h":6.11,"l":6.07,"n":398,"o":6.075,"t":"2026-10-02T15:45:00Z","v":75176,"vw":6.089305},{"c":6.115,"h":6.115,"l":6.095,"n":369,"o":6.105,"t":"2026-10-02T16:00:00Z","v":39317,"vw":6.106411},{"c":6.155,"h":6.155,"l":6.115,"n":466,"o":6.118,"t":"2026-10-02T16:15:00Z","v":90216,"vw":6.131246},{"c":6.165,"h":6.165,"l":6.15,"n":244,"o":6.155,"t":"2026-10-02T16:30:00Z","v":17938,"vw":6.158931},{"c":6.165,"h":6.17,"l":6.15,"n":305,"o":6.165,"t":"2026-10-02T16:45:00Z","v":28856,"vw":6.161317},{"c":6.165,"h":6.17,"l":6.155,"n":283,"o":6.165,"t":"2026-10-02T17:00:00Z","v":17980,"vw":6.162783},{"c":6.165,"h":6.1699,"l":6.155,"n":255,"o":6.165,"t":"2026-10-02T17:15:00Z","v":30356,"vw":6.164897},{"c":6.165,"h":6.17,"l":6.155,"n":360,"o":6.165,"t":"2026-10-02T17:30:00Z","v":29280,"vw":6.160362},{"c":6.195,"h":6.2,"l":6.17,"n":314,"o":6.17,"t":"2026-10-02T17:45:00Z","v":18063,"vw":6.187985},{"c":6.195,"h":6.2,"l":6.18,"n":358,"o":6.195,"t":"2026-10-02T18:00:00Z","v":25242,"vw":6.189828},{"c":6.175,"h":6.195,"l":6.17,"n":254,"o":6.195,"t":"2026-10-02T18:15:00Z","v":20191,"vw":6.179777},{"c":6.205,"h":6.21,"l":6.175,"n":355,"o":6.175,"t":"2026-10-02T18:30:00Z","v":29218,"vw":6.189258},{"c":6.195,"h":6.22,"l":6.19,"n":301,"o":6.21,"t":"2026-10-02T18:45:00Z","v":23600,"vw":6.206858},{"c":6.2,"h":6.21,"l":6.19,"n":408,"o":6.2,"t":"2026-10-02T19:00:00Z","v":41088,"vw":6.199744},{"c":6.185,"h":6.2,"l":6.18,"n":481,"o":6.195,"t":"2026-10-02T19:15:00Z","v":48171,"vw":6.190552},{"c":6.165,"h":6.18,"l":6.16,"n":734,"o":6.18,"t":"2026-10-02T19:30:00Z","v":70857,"vw":6.169152},{"c":6.15,"h":6.175,"l":6.125,"n":1945,"o":6.165,"t":"2026-10-02T19:45:00Z","v":315050,"vw":6.14605},{"c":6.14,"h":6.14,"l":6.14,"n":10,"o":6.14,"t":"2026-10-02T20:00:00Z","v":128333,"vw":6.14},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-02T22:15:00Z","v":100,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-02T23:30:00Z","v":200,"vw":6.25},{"c":6.1,"h":6.1,"l":6.1,"n":3,"o":6.1,"t":"2026-10-05T08:00:00Z","v":300,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-05T08:45:00Z","v":120,"vw":6.1},{"c":6.05,"h":6.61,"l":6.05,"n":31,"o":6.61,"t":"2026-10-05T10:45:00Z","v":2083,"vw":6.532936},{"c":6.14,"h":6.14,"l":6.14,"n":5,"o":6.14,"t":"2026-10-05T11:15:00Z","v":1418,"vw":6.14},{"c":6.22,"h":6.22,"l":6.22,"n":3,"o":6.22,"t":"2026-10-05T11:45:00Z","v":386,"vw":6.22},{"c":6.1203,"h":6.16,"l":6.08,"n":300,"o":6.16,"t":"2026-10-05T13:30:00Z","v":31759,"vw":6.122806},{"c":6.135,"h":6.165,"l":6.135,"n":147,"o":6.14,"t":"2026-10-05T13:45:00Z","v":15970,"vw":6.15168},{"c":6.185,"h":6.19,"l":6.135,"n":249,"o":6.135,"t":"2026-10-05T14:00:00Z","v":50389,"vw":6.166247},{"c":6.145,"h":6.19,"l":6.14,"n":188,"o":6.185,"t":"2026-10-05T14:15:00Z","v":25385,"vw":6.16835},{"c":6.135,"h":6.16,"l":6.1301,"n":232,"o":6.145,"t":"2026-10-05T14:30:00Z","v":33009,"vw":6.144674},{"c":6.16,"h":6.16,"l":6.13,"n":177,"o":6.135,"t":"2026-10-05T14:45:00Z","v":17535,"vw":6.142709},{"c":6.145,"h":6.165,"l":6.145,"n":261,"o":6.16,"t":"2026-10-05T15:00:00Z","v":17198,"vw":6.157937},{"c":6.13,"h":6.15,"l":6.11,"n":258,"o":6.145,"t":"2026-10-05T15:15:00Z","v":23561,"vw":6.132485},{"c":6.11,"h":6.145,"l":6.1,"n":374,"o":6.125,"t":"2026-10-05T15:30:00Z","v":74625,"vw":6.132361},{"c":6.09,"h":6.11,"l":6.09,"n":207,"o":6.11,"t":"2026-10-05T15:45:00Z","v":34101,"vw":6.09394},{"c":6.105,"h":6.105,"l":6.075,"n":237,"o":6.09,"t":"2026-10-05T16:00:00Z","v":30039,"vw":6.08834},{"c":6.13,"h":6.13,"l":6.105,"n":201,"o":6.105,"t":"2026-10-05T16:15:00Z","v":34926,"vw":6.114895},{"c":6.09,"h":6.135,"l":6.09,"n":334,"o":6.1295,"t":"2026-10-05T16:30:00Z","v":60501,"vw":6.114786},{"c":6.075,"h":6.09,"l":6.06,"n":252,"o":6.09,"t":"2026-10-05T16:45:00Z","v":24203,"vw":6.078104},{"c":6.07,"h":6.08,"l":6.055,"n":294,"o":6.07,"t":"2026-10-05T17:00:00Z","v":67138,"vw":6.06615},{"c":6.04,"h":6.065,"l":6.03,"n":172,"o":6.065,"t":"2026-10-05T17:15:00Z","v":19581,"vw":6.045872},{"c":6.045,"h":6.055,"l":6.035,"n":245,"o":6.04,"t":"2026-10-05T17:30:00Z","v":37143,"vw":6.04556},{"c":6.045,"h":6.05,"l":6.0306,"n":213,"o":6.045,"t":"2026-10-05T17:45:00Z","v":26457,"vw":6.04125},{"c":6.035,"h":6.05,"l":6.03,"n":302,"o":6.045,"t":"2026-10-05T18:00:00Z","v":50133,"vw":6.037843},{"c":6.045,"h":6.045,"l":6.02,"n":203,"o":6.0325,"t":"2026-10-05T18:15:00Z","v":28961,"vw":6.033857},{"c":6.025,"h":6.05,"l":6.025,"n":232,"o":6.045,"t":"2026-10-05T18:30:00Z","v":18477,"vw":6.034104},{"c":6.08,"h":6.08,"l":6.025,"n":379,"o":6.025,"t":"2026-10-05T18:45:00Z","v":43938,"vw":6.04591},{"c":6.065,"h":6.085,"l":6.06,"n":357,"o":6.07,"t":"2026-10-05T19:00:00Z","v":32829,"vw":6.070745},{"c":6.045,"h":6.07,"l":6.035,"n":428,"o":6.065,"t":"2026-10-05T19:15:00Z","v":52300,"vw":6.051476},{"c":6.05,"h":6.05,"l":6.03,"n":464,"o":6.045,"t":"2026-10-05T19:30:00Z","v":36538,"vw":6.040429},{"c":6.02,"h":6.055,"l":6.015,"n":1992,"o":6.045,"t":"2026-10-05T19:45:00Z","v":295053,"vw":6.034919},{"c":6.02,"h":6.02,"l":6.02,"n":9,"o":6.02,"t":"2026-10-05T20:00:00Z","v":174032,"vw":6.02},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-05T21:15:00Z","v":100,"vw":6.13},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-05T22:15:00Z","v":2000,"vw":6.14},{"c":6.08,"h":6.17,"l":6.02,"n":28,"o":6.02,"t":"2026-10-06T12:15:00Z","v":2659,"vw":6.101699},{"c":6.15,"h":6.15,"l":6.15,"n":6,"o":6.15,"t":"2026-10-06T12:30:00Z","v":329,"vw":6.15},{"c":6.06,"h":6.15,"l":6.06,"n":246,"o":6.07,"t":"2026-10-06T13:30:00Z","v":34740,"vw":6.088278},{"c":6.045,"h":6.065,"l":6.04,"n":295,"o":6.06,"t":"2026-10-06T13:45:00Z","v":21239,"vw":6.053499},{"c":6.075,"h":6.09,"l":6.045,"n":214,"o":6.045,"t":"2026-10-06T14:00:00Z","v":33725,"vw":6.064402},{"c":6.07,"h":6.07,"l":6.055,"n":145,"o":6.07,"t":"2026-10-06T14:15:00Z","v":9413,"vw":6.062407},{"c":6.085,"h":6.105,"l":6.08,"n":202,"o":6.08,"t":"2026-10-06T14:30:00Z","v":14810,"vw":6.089601},{"c":6.115,"h":6.115,"l":6.081,"n":125,"o":6.081,"t":"2026-10-06T14:45:00Z","v":12276,"vw":6.094621},{"c":6.125,"h":6.145,"l":6.115,"n":215,"o":6.115,"t":"2026-10-06T15:00:00Z","v":29114,"vw":6.12846},{"c":6.125,"h":6.135,"l":6.1148,"n":171,"o":6.13,"t":"2026-10-06T15:15:00Z","v":14815,"vw":6.12855},{"c":6.125,"h":6.1299,"l":6.115,"n":88,"o":6.125,"t":"2026-10-06T15:30:00Z","v":4440,"vw":6.121347},{"c":6.105,"h":6.13,"l":6.1,"n":240,"o":6.125,"t":"2026-10-06T15:45:00Z","v":14362,"vw":6.111417},{"c":6.11,"h":6.11,"l":6.1,"n":109,"o":6.1,"t":"2026-10-06T16:00:00Z","v":6505,"vw":6.105567},{"c":6.105,"h":6.115,"l":6.105,"n":138,"o":6.115,"t":"2026-10-06T16:15:00Z","v":9889,"vw":6.113196},{"c":6.105,"h":6.115,"l":6.1,"n":225,"o":6.105,"t":"2026-10-06T16:30:00Z","v":15830,"vw":6.103219},{"c":6.095,"h":6.105,"l":6.09,"n":164,"o":6.1,"t":"2026-10-06T16:45:00Z","v":11675,"vw":6.09567},{"c":6.065,"h":6.095,"l":6.065,"n":224,"o":6.095,"t":"2026-10-06T17:00:00Z","v":22373,"vw":6.087039},{"c":6.055,"h":6.07,"l":6.0513,"n":151,"o":6.065,"t":"2026-10-06T17:15:00Z","v":15799,"vw":6.060955},{"c":6.065,"h":6.065,"l":6.05,"n":180,"o":6.055,"t":"2026-10-06T17:30:00Z","v":12891,"vw":6.056128},{"c":6.07,"h":6.075,"l":6.06,"n":179,"o":6.06,"t":"2026-10-06T17:45:00Z","v":9427,"vw":6.068569},{"c":6.065,"h":6.08,"l":6.065,"n":155,"o":6.08,"t":"2026-10-06T18:00:00Z","v":10147,"vw":6.071709},{"c":6.035,"h":6.06,"l":6.035,"n":128,"o":6.06,"t":"2026-10-06T18:15:00Z","v":9582,"vw":6.049174},{"c":6.055,"h":6.055,"l":6.035,"n":308,"o":6.035,"t":"2026-10-06T18:30:00Z","v":22520,"vw":6.044772},{"c":6.0799,"h":6.08,"l":6.055,"n":261,"o":6.055,"t":"2026-10-06T18:45:00Z","v":16675,"vw":6.066848},{"c":6.065,"h":6.075,"l":6.06,"n":206,"o":6.075,"t":"2026-10-06T19:00:00Z","v":12590,"vw":6.064282},{"c":6.06,"h":6.075,"l":6.05,"n":388,"o":6.065,"t":"2026-10-06T19:15:00Z","v":34204,"vw":6.063469},{"c":6.055,"h":6.065,"l":6.045,"n":324,"o":6.055,"t":"2026-10-06T19:30:00Z","v":29630,"vw":6.055122},{"c":6.045,"h":6.05,"l":6.025,"n":1499,"o":6.05,"t":"2026-10-06T19:45:00Z","v":213226,"vw":6.036324},{"c":6.05,"h":6.05,"l":6.05,"n":8,"o":6.05,"t":"2026-10-06T20:00:00Z","v":95291,"vw":6.05},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-06T20:15:00Z","v":300,"vw":6.16},{"c":6.21,"h":6.21,"l":6.05,"n":20,"o":6.05,"t":"2026-10-07T11:15:00Z","v":551,"vw":6.124894},{"c":6.03,"h":6.06,"l":6,"n":424,"o":6,"t":"2026-10-07T13:30:00Z","v":91173,"vw":6.010271},{"c":5.985,"h":6.035,"l":5.975,"n":358,"o":6.03,"t":"2026-10-07T13:45:00Z","v":37834,"vw":6.004712},{"c":6.04,"h":6.05,"l":5.985,"n":362,"o":5.99,"t":"2026-10-07T14:00:00Z","v":24629,"vw":6.01573},{"c":6.025,"h":6.05,"l":6.025,"n":272,"o":6.04,"t":"2026-10-07T14:15:00Z","v":16977,"vw":6.037207},{"c":6.02,"h":6.04,"l":6.015,"n":280,"o":6.03,"t":"2026-10-07T14:30:00Z","v":15810,"vw":6.026911},{"c":5.96,"h":6.015,"l":5.945,"n":563,"o":6.015,"t":"2026-10-07T14:45:00Z","v":270840,"vw":5.992997},{"c":5.92,"h":5.955,"l":5.92,"n":300,"o":5.955,"t":"2026-10-07T15:00:00Z","v":24197,"vw":5.937553},{"c":5.895,"h":5.925,"l":5.89,"n":498,"o":5.925,"t":"2026-10-07T15:15:00Z","v":53379,"vw":5.905376},{"c":5.89,"h":5.92,"l":5.885,"n":398,"o":5.895,"t":"2026-10-07T15:30:00Z","v":33129,"vw":5.897804},{"c":5.86,"h":5.895,"l":5.855,"n":289,"o":5.89,"t":"2026-10-07T15:45:00Z","v":25358,"vw":5.873047},{"c":5.8588,"h":5.87,"l":5.85,"n":258,"o":5.855,"t":"2026-10-07T16:00:00Z","v":23371,"vw":5.856156},{"c":5.899,"h":5.915,"l":5.86,"n":903,"o":5.86,"t":"2026-10-07T16:15:00Z","v":104436,"vw":5.900195},{"c":5.865,"h":5.895,"l":5.845,"n":357,"o":5.895,"t":"2026-10-07T16:30:00Z","v":32215,"vw":5.87151},{"c":5.8799,"h":5.89,"l":5.865,"n":323,"o":5.865,"t":"2026-10-07T16:45:00Z","v":39785,"vw":5.880508},{"c":5.93,"h":5.94,"l":5.88,"n":736,"o":5.88,"t":"2026-10-07T17:00:00Z","v":113641,"vw":5.915625},{"c":5.925,"h":5.95,"l":5.925,"n":245,"o":5.935,"t":"2026-10-07T17:15:00Z","v":33944,"vw":5.941334},{"c":5.935,"h":5.94,"l":5.92,"n":185,"o":5.93,"t":"2026-10-07T17:30:00Z","v":20608,"vw":5.929251},{"c":5.935,"h":5.945,"l":5.93,"n":229,"o":5.935,"t":"2026-10-07T17:45:00Z","v":27929,"vw":5.936768},{"c":5.94,"h":5.94,"l":5.92,"n":270,"o":5.935,"t":"2026-10-07T18:00:00Z","v":47813,"vw":5.933135},{"c":5.965,"h":5.97,"l":5.94,"n":190,"o":5.945,"t":"2026-10-07T18:15:00Z","v":23086,"vw":5.955529},{"c":5.98,"h":5.98,"l":5.965,"n":182,"o":5.97,"t":"2026-10-07T18:30:00Z","v":16516,"vw":5.972963},{"c":5.99,"h":5.99,"l":5.975,"n":297,"o":5.975,"t":"2026-10-07T18:45:00Z","v":29977,"vw":5.981635},{"c":5.96,"h":5.99,"l":5.95,"n":434,"o":5.985,"t":"2026-10-07T19:00:00Z","v":46428,"vw":5.9694},{"c":5.94,"h":5.96,"l":5.94,"n":350,"o":5.955,"t":"2026-10-07T19:15:00Z","v":34752,"vw":5.952262},{"c":5.94,"h":5.955,"l":5.9202,"n":663,"o":5.94,"t":"2026-10-07T19:30:00Z","v":102398,"vw":5.9314},{"c":5.96,"h":5.965,"l":5.935,"n":1630,"o":5.945,"t":"2026-10-07T19:45:00Z","v":279111,"vw":5.945696},{"c":5.96,"h":5.96,"l":5.96,"n":13,"o":5.96,"t":"2026-10-07T20:00:00Z","v":136554,"vw":5.96},{"c":5.97,"h":5.97,"l":5.96,"n":2,"o":5.96,"t":"2026-10-08T08:00:00Z","v":700,"vw":5.967129},{"c":6,"h":6,"l":6,"n":6,"o":6,"t":"2026-10-08T08:15:00Z","v":635,"vw":6},{"c":5.95,"h":5.95,"l":5.95,"n":4,"o":5.95,"t":"2026-10-08T10:15:00Z","v":1006,"vw":5.95},{"c":5.96,"h":5.96,"l":5.96,"n":5,"o":5.96,"t":"2026-10-08T11:00:00Z","v":1061,"vw":5.96},{"c":5.995,"h":6.02,"l":5.9,"n":409,"o":5.94,"t":"2026-10-08T13:30:00Z","v":72275,"vw":5.993775},{"c":5.96,"h":6.01,"l":5.96,"n":195,"o":6,"t":"2026-10-08T13:45:00Z","v":39835,"vw":5.990847},{"c":5.91,"h":5.97,"l":5.91,"n":242,"o":5.965,"t":"2026-10-08T14:00:00Z","v":13466,"vw":5.95251},{"c":5.91,"h":5.915,"l":5.885,"n":265,"o":5.905,"t":"2026-10-08T14:15:00Z","v":51250,"vw":5.900585},{"c":5.9,"h":5.9091,"l":5.9,"n":148,"o":5.905,"t":"2026-10-08T14:30:00Z","v":16445,"vw":5.900651},{"c":5.88,"h":5.895,"l":5.88,"n":180,"o":5.89,"t":"2026-10-08T14:45:00Z","v":16100,"vw":5.884064},{"c":5.86,"h":5.8701,"l":5.855,"n":180,"o":5.87,"t":"2026-10-08T15:00:00Z","v":22873,"vw":5.865677},{"c":5.855,"h":5.86,"l":5.845,"n":153,"o":5.86,"t":"2026-10-08T15:15:00Z","v":14412,"vw":5.849363},{"c":5.83,"h":5.86,"l":5.82,"n":529,"o":5.855,"t":"2026-10-08T15:30:00Z","v":131039,"vw":5.835353},{"c":5.83,"h":5.835,"l":5.8208,"n":347,"o":5.835,"t":"2026-10-08T15:45:00Z","v":35558,"vw":5.828137},{"c":5.845,"h":5.855,"l":5.825,"n":172,"o":5.8291,"t":"2026-10-08T16:00:00Z","v":19280,"vw":5.839373},{"c":5.8711,"h":5.9,"l":5.8409,"n":438,"o":5.8409,"t":"2026-10-08T16:15:00Z","v":53881,"vw":5.869271},{"c":5.885,"h":5.8992,"l":5.865,"n":252,"o":5.87,"t":"2026-10-08T16:30:00Z","v":25954,"vw":5.881565},{"c":5.93,"h":5.94,"l":5.8824,"n":260,"o":5.8843,"t":"2026-10-08T16:45:00Z","v":29197,"vw":5.908083},{"c":5.93,"h":5.935,"l":5.905,"n":233,"o":5.92,"t":"2026-10-08T17:00:00Z","v":21295,"vw":5.920484},{"c":5.95,"h":5.96,"l":5.925,"n":290,"o":5.935,"t":"2026-10-08T17:15:00Z","v":26420,"vw":5.941998},{"c":5.98,"h":5.985,"l":5.945,"n":233,"o":5.955,"t":"2026-10-08T17:30:00Z","v":20818,"vw":5.965731},{"c":5.98,"h":5.98,"l":5.965,"n":190,"o":5.975,"t":"2026-10-08T17:45:00Z","v":25188,"vw":5.96863},{"c":5.975,"h":5.98,"l":5.965,"n":306,"o":5.975,"t":"2026-10-08T18:00:00Z","v":29350,"vw":5.971826},{"c":5.955,"h":5.97,"l":5.95,"n":133,"o":5.97,"t":"2026-10-08T18:15:00Z","v":15033,"vw":5.956833},{"c":5.95,"h":5.95,"l":5.935,"n":295,"o":5.95,"t":"2026-10-08T18:30:00Z","v":29017,"vw":5.942761},{"c":5.965,"h":5.965,"l":5.94,"n":257,"o":5.95,"t":"2026-10-08T18:45:00Z","v":26522,"vw":5.947033},{"c":5.985,"h":5.985,"l":5.965,"n":203,"o":5.965,"t":"2026-10-08T19:00:00Z","v":13163,"vw":5.976009},{"c":5.975,"h":5.985,"l":5.97,"n":302,"o":5.985,"t":"2026-10-08T19:15:00Z","v":35331,"vw":5.980493},{"c":5.98,"h":5.99,"l":5.965,"n":391,"o":5.975,"t":"2026-10-08T19:30:00Z","v":49734,"vw":5.979282},{"c":5.97,"h":6,"l":5.97,"n":909,"o":5.975,"t":"2026-10-08T19:45:00Z","v":127661,"vw":5.982767},{"c":5.97,"h":5.97,"l":5.97,"n":14,"o":5.97,"t":"2026-10-08T20:00:00Z","v":403559,"vw":5.97},{"c":5.91,"h":5.965,"l":5.89,"n":377,"o":5.95,"t":"2026-10-09T13:30:00Z","v":41245,"vw":5.925775},{"c":5.89,"h":5.91,"l":5.89,"n":145,"o":5.91,"t":"2026-10-09T13:45:00Z","v":11581,"vw":5.899567},{"c":5.865,"h":5.895,"l":5.86,"n":197,"o":5.89,"t":"2026-10-09T14:00:00Z","v":10617,"vw":5.874286},{"c":5.885,"h":5.895,"l":5.865,"n":125,"o":5.8693,"t":"2026-10-09T14:15:00Z","v":9934,"vw":5.875727},{"c":5.87,"h":5.89,"l":5.865,"n":156,"o":5.89,"t":"2026-10-09T14:30:00Z","v":8850,"vw":5.875479},{"c":5.875,"h":5.878,"l":5.86,"n":115,"o":5.875,"t":"2026-10-09T14:45:00Z","v":10911,"vw":5.869947},{"c":5.885,"h":5.885,"l":5.875,"n":154,"o":5.875,"t":"2026-10-09T15:00:00Z","v":8990,"vw":5.87914},{"c":5.865,"h":5.885,"l":5.865,"n":142,"o":5.885,"t":"2026-10-09T15:15:00Z","v":10271,"vw":5.873562},{"c":5.85,"h":5.875,"l":5.845,"n":220,"o":5.87,"t":"2026-10-09T15:30:00Z","v":22464,"vw":5.858676},{"c":5.835,"h":5.855,"l":5.835,"n":231,"o":5.855,"t":"2026-10-09T15:45:00Z","v":23878,"vw":5.844325},{"c":5.835,"h":5.84,"l":5.825,"n":230,"o":5.835,"t":"2026-10-09T16:00:00Z","v":15441,"vw":5.831877},{"c":5.87,"h":5.87,"l":5.84,"n":369,"o":5.84,"t":"2026-10-09T16:15:00Z","v":39728,"vw":5.847597},{"c":5.885,"h":5.8862,"l":5.875,"n":98,"o":5.875,"t":"2026-10-09T16:30:00Z","v":8197,"vw":5.883601},{"c":5.895,"h":5.91,"l":5.875,"n":438,"o":5.885,"t":"2026-10-09T16:45:00Z","v":47813,"vw":5.895532},{"c":5.889,"h":5.905,"l":5.889,"n":202,"o":5.9,"t":"2026-10-09T17:00:00Z","v":19282,"vw":5.89711},{"c":5.875,"h":5.885,"l":5.8702,"n":149,"o":5.885,"t":"2026-10-09T17:15:00Z","v":17704,"vw":5.877095},{"c":5.885,"h":5.89,"l":5.875,"n":114,"o":5.8788,"t":"2026-10-09T17:30:00Z","v":8361,"vw":5.88304},{"c":5.875,"h":5.885,"l":5.875,"n":94,"o":5.88,"t":"2026-10-09T17:45:00Z","v":4931,"vw":5.879515},{"c":5.87,"h":5.88,"l":5.865,"n":226,"o":5.875,"t":"2026-10-09T18:00:00Z","v":16932,"vw":5.871677},{"c":5.885,"h":5.885,"l":5.875,"n":87,"o":5.8788,"t":"2026-10-09T18:15:00Z","v":6462,"vw":5.881177},{"c":5.88,"h":5.89,"l":5.88,"n":141,"o":5.885,"t":"2026-10-09T18:30:00Z","v":8466,"vw":5.884164},{"c":5.885,"h":5.8888,"l":5.875,"n":264,"o":5.88,"t":"2026-10-09T18:45:00Z","v":16913,"vw":5.880993},{"c":5.895,"h":5.9,"l":5.885,"n":252,"o":5.89,"t":"2026-10-09T19:00:00Z","v":17884,"vw":5.893502},{"c":5.885,"h":5.895,"l":5.87,"n":462,"o":5.895,"t":"2026-10-09T19:15:00Z","v":53829,"vw":5.876821},{"c":5.885,"h":5.885,"l":5.87,"n":426,"o":5.88,"t":"2026-10-09T19:30:00Z","v":36274,"vw":5.879064},{"c":5.865,"h":5.89,"l":5.86,"n":1262,"o":5.885,"t":"2026-10-09T19:45:00Z","v":217724,"vw":5.874726},{"c":5.87,"h":5.87,"l":5.86,"n":8,"o":5.87,"t":"2026-10-09T20:00:00Z","v":139377,"vw":5.869978},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-12T08:30:00Z","v":150,"vw":5.91},{"c":5.81,"h":5.895,"l":5.79,"n":485,"o":5.85,"t":"2026-10-12T13:30:00Z","v":32203,"vw":5.827469},{"c":5.795,"h":5.82,"l":5.78,"n":163,"o":5.81,"t":"2026-10-12T13:45:00Z","v":23298,"vw":5.794946},{"c":5.805,"h":5.815,"l":5.7899,"n":265,"o":5.795,"t":"2026-10-12T14:00:00Z","v":30871,"vw":5.799772},{"c":5.805,"h":5.815,"l":5.79,"n":224,"o":5.8,"t":"2026-10-12T14:15:00Z","v":26617,"vw":5.798408},{"c":5.8099,"h":5.82,"l":5.805,"n":172,"o":5.805,"t":"2026-10-12T14:30:00Z","v":16933,"vw":5.809473},{"c":5.845,"h":5.845,"l":5.805,"n":184,"o":5.805,"t":"2026-10-12T14:45:00Z","v":27378,"vw":5.827747},{"c":5.845,"h":5.855,"l":5.83,"n":278,"o":5.85,"t":"2026-10-12T15:00:00Z","v":34362,"vw":5.840279},{"c":5.85,"h":5.85,"l":5.835,"n":166,"o":5.845,"t":"2026-10-12T15:15:00Z","v":17489,"vw":5.845263},{"c":5.845,"h":5.8688,"l":5.845,"n":154,"o":5.85,"t":"2026-10-12T15:30:00Z","v":11858,"vw":5.855208},{"c":5.835,"h":5.85,"l":5.835,"n":103,"o":5.85,"t":"2026-10-12T15:45:00Z","v":6568,"vw":5.842467},{"c":5.825,"h":5.85,"l":5.825,"n":140,"o":5.84,"t":"2026-10-12T16:00:00Z","v":12315,"vw":5.841959},{"c":5.82,"h":5.84,"l":5.82,"n":184,"o":5.825,"t":"2026-10-12T16:15:00Z","v":18029,"vw":5.826352},{"c":5.8,"h":5.825,"l":5.8,"n":135,"o":5.815,"t":"2026-10-12T16:30:00Z","v":12774,"vw":5.813465},{"c":5.805,"h":5.805,"l":5.7801,"n":203,"o":5.8,"t":"2026-10-12T16:45:00Z","v":30944,"vw":5.796556},{"c":5.795,"h":5.805,"l":5.79,"n":152,"o":5.805,"t":"2026-10-12T17:00:00Z","v":11302,"vw":5.798131},{"c":5.805,"h":5.8188,"l":5.795,"n":335,"o":5.795,"t":"2026-10-12T17:15:00Z","v":28769,"vw":5.808825},{"c":5.805,"h":5.805,"l":5.79,"n":348,"o":5.805,"t":"2026-10-12T17:30:00Z","v":25331,"vw":5.800972},{"c":5.825,"h":5.83,"l":5.8,"n":137,"o":5.8,"t":"2026-10-12T17:45:00Z","v":11656,"vw":5.815761},{"c":5.825,"h":5.83,"l":5.82,"n":152,"o":5.8231,"t":"2026-10-12T18:00:00Z","v":12392,"vw":5.825457},{"c":5.825,"h":5.83,"l":5.815,"n":235,"o":5.825,"t":"2026-10-12T18:15:00Z","v":24635,"vw":5.821516},{"c":5.845,"h":5.87,"l":5.82,"n":611,"o":5.82,"t":"2026-10-12T18:30:00Z","v":96575,"vw":5.851656},{"c":5.82,"h":5.845,"l":5.815,"n":575,"o":5.845,"t":"2026-10-12T18:45:00Z","v":106685,"vw":5.826026},{"c":5.815,"h":5.83,"l":5.815,"n":455,"o":5.82,"t":"2026-10-12T19:00:00Z","v":73609,"vw":5.82345},{"c":5.825,"h":5.83,"l":5.81,"n":348,"o":5.82,"t":"2026-10-12T19:15:00Z","v":37182,"vw":5.822272},{"c":5.815,"h":5.825,"l":5.805,"n":550,"o":5.825,"t":"2026-10-12T19:30:00Z","v":68438,"vw":5.816317},{"c":5.83,"h":5.835,"l":5.79,"n":1938,"o":5.815,"t":"2026-10-12T19:45:00Z","v":334121,"vw":5.814321},{"c":5.83,"h":5.83,"l":5.83,"n":8,"o":5.83,"t":"2026-10-12T20:00:00Z","v":148905,"vw":5.83},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-10-12T20:30:00Z","v":3944,"vw":5.83},{"c":5.85,"h":5.93,"l":5.85,"n":279,"o":5.85,"t":"2026-10-13T13:30:00Z","v":66862,"vw":5.883254},{"c":5.81,"h":5.87,"l":5.795,"n":334,"o":5.86,"t":"2026-10-13T13:45:00Z","v":35138,"vw":5.824902},{"c":5.805,"h":5.83,"l":5.78,"n":253,"o":5.8,"t":"2026-10-13T14:00:00Z","v":24464,"vw":5.803513},{"c":5.78,"h":5.805,"l":5.77,"n":282,"o":5.805,"t":"2026-10-13T14:15:00Z","v":34156,"vw":5.783323},{"c":5.785,"h":5.79,"l":5.775,"n":331,"o":5.79,"t":"2026-10-13T14:30:00Z","v":27201,"vw":5.780545},{"c":5.79,"h":5.79,"l":5.775,"n":334,"o":5.78,"t":"2026-10-13T14:45:00Z","v":36685,"vw":5.784331},{"c":5.795,"h":5.81,"l":5.785,"n":212,"o":5.79,"t":"2026-10-13T15:00:00Z","v":15098,"vw":5.796755},{"c":5.795,"h":5.8,"l":5.785,"n":150,"o":5.795,"t":"2026-10-13T15:15:00Z","v":11122,"vw":5.79357},{"c":5.775,"h":5.81,"l":5.775,"n":281,"o":5.8,"t":"2026-10-13T15:30:00Z","v":28086,"vw":5.79234},{"c":5.765,"h":5.775,"l":5.765,"n":137,"o":5.775,"t":"2026-10-13T15:45:00Z","v":10531,"vw":5.768401},{"c":5.765,"h":5.78,"l":5.75,"n":462,"o":5.765,"t":"2026-10-13T16:00:00Z","v":65825,"vw":5.762922},{"c":5.755,"h":5.765,"l":5.75,"n":139,"o":5.765,"t":"2026-10-13T16:15:00Z","v":13338,"vw":5.758819},{"c":5.75,"h":5.76,"l":5.75,"n":216,"o":5.75,"t":"2026-10-13T16:30:00Z","v":17487,"vw":5.751991},{"c":5.745,"h":5.755,"l":5.74,"n":221,"o":5.74,"t":"2026-10-13T16:45:00Z","v":14074,"vw":5.749267},{"c":5.73,"h":5.74,"l":5.725,"n":345,"o":5.74,"t":"2026-10-13T17:00:00Z","v":47558,"vw":5.731699},{"c":5.705,"h":5.73,"l":5.7,"n":324,"o":5.725,"t":"2026-10-13T17:15:00Z","v":28498,"vw":5.71744},{"c":5.69,"h":5.71,"l":5.685,"n":395,"o":5.71,"t":"2026-10-13T17:30:00Z","v":27850,"vw":5.69871},{"c":5.665,"h":5.685,"l":5.655,"n":338,"o":5.685,"t":"2026-10-13T17:45:00Z","v":24083,"vw":5.670819},{"c":5.685,"h":5.705,"l":5.66,"n":421,"o":5.665,"t":"2026-10-13T18:00:00Z","v":42069,"vw":5.687453},{"c":5.72,"h":5.72,"l":5.68,"n":566,"o":5.685,"t":"2026-10-13T18:15:00Z","v":84886,"vw":5.705396},{"c":5.715,"h":5.72,"l":5.7,"n":299,"o":5.72,"t":"2026-10-13T18:30:00Z","v":22981,"vw":5.711105},{"c":5.745,"h":5.75,"l":5.715,"n":378,"o":5.72,"t":"2026-10-13T18:45:00Z","v":27488,"vw":5.732952},{"c":5.765,"h":5.78,"l":5.7499,"n":616,"o":5.75,"t":"2026-10-13T19:00:00Z","v":60202,"vw":5.765113},{"c":5.775,"h":5.785,"l":5.765,"n":484,"o":5.765,"t":"2026-10-13T19:15:00Z","v":36030,"vw":5.776351},{"c":5.785,"h":5.8,"l":5.77,"n":1002,"o":5.78,"t":"2026-10-13T19:30:00Z","v":123525,"vw":5.780771},{"c":5.76,"h":5.8,"l":5.76,"n":2185,"o":5.785,"t":"2026-10-13T19:45:00Z","v":352080,"vw":5.781706},{"c":5.77,"h":5.77,"l":5.77,"n":5,"o":5.77,"t":"2026-10-13T20:00:00Z","v":196428,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":2,"o":5.77,"t":"2026-10-13T20:30:00Z","v":2466,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":2,"o":5.77,"t":"2026-10-14T11:15:00Z","v":102,"vw":5.77},{"c":5.655,"h":5.715,"l":5.63,"n":285,"o":5.69,"t":"2026-10-14T13:30:00Z","v":63410,"vw":5.667373},{"c":5.65,"h":5.67,"l":5.62,"n":354,"o":5.655,"t":"2026-10-14T13:45:00Z","v":36291,"vw":5.643745},{"c":5.665,"h":5.67,"l":5.65,"n":278,"o":5.655,"t":"2026-10-14T14:00:00Z","v":20973,"vw":5.657826},{"c":5.705,"h":5.71,"l":5.67,"n":240,"o":5.67,"t":"2026-10-14T14:15:00Z","v":18322,"vw":5.688928},{"c":5.76,"h":5.765,"l":5.7,"n":475,"o":5.71,"t":"2026-10-14T14:30:00Z","v":252749,"vw":5.725568},{"c":5.725,"h":5.76,"l":5.725,"n":311,"o":5.76,"t":"2026-10-14T14:45:00Z","v":29396,"vw":5.744713},{"c":5.73,"h":5.735,"l":5.72,"n":222,"o":5.73,"t":"2026-10-14T15:00:00Z","v":17507,"vw":5.72784},{"c":5.755,"h":5.7599,"l":5.725,"n":317,"o":5.73,"t":"2026-10-14T15:15:00Z","v":27776,"vw":5.741311},{"c":5.765,"h":5.765,"l":5.74,"n":341,"o":5.755,"t":"2026-10-14T15:30:00Z","v":39281,"vw":5.750361},{"c":5.76,"h":5.765,"l":5.755,"n":276,"o":5.76,"t":"2026-10-14T15:45:00Z","v":11436,"vw":5.760528},{"c":5.7201,"h":5.765,"l":5.72,"n":557,"o":5.765,"t":"2026-10-14T16:00:00Z","v":132617,"vw":5.743016},{"c":5.715,"h":5.73,"l":5.71,"n":814,"o":5.725,"t":"2026-10-14T16:15:00Z","v":230592,"vw":5.71258},{"c":5.695,"h":5.72,"l":5.69,"n":398,"o":5.715,"t":"2026-10-14T16:30:00Z","v":31634,"vw":5.705712},{"c":5.675,"h":5.695,"l":5.67,"n":624,"o":5.695,"t":"2026-10-14T16:45:00Z","v":121503,"vw":5.674779},{"c":5.655,"h":5.67,"l":5.645,"n":745,"o":5.67,"t":"2026-10-14T17:00:00Z","v":71526,"vw":5.65826},{"c":5.655,"h":5.665,"l":5.645,"n":352,"o":5.65,"t":"2026-10-14T17:15:00Z","v":22340,"vw":5.654167},{"c":5.655,"h":5.665,"l":5.645,"n":372,"o":5.655,"t":"2026-10-14T17:30:00Z","v":28222,"vw":5.654299},{"c":5.655,"h":5.655,"l":5.64,"n":378,"o":5.655,"t":"2026-10-14T17:45:00Z","v":40557,"vw":5.651008},{"c":5.665,"h":5.665,"l":5.655,"n":419,"o":5.655,"t":"2026-10-14T18:00:00Z","v":39709,"vw":5.660005},{"c":5.645,"h":5.665,"l":5.635,"n":479,"o":5.665,"t":"2026-10-14T18:15:00Z","v":71279,"vw":5.651349},{"c":5.615,"h":5.642,"l":5.615,"n":336,"o":5.642,"t":"2026-10-14T18:30:00Z","v":37325,"vw":5.631851},{"c":5.62,"h":5.63,"l":5.61,"n":303,"o":5.619,"t":"2026-10-14T18:45:00Z","v":38254,"vw":5.619125},{"c":5.615,"h":5.64,"l":5.61,"n":956,"o":5.625,"t":"2026-10-14T19:00:00Z","v":172598,"vw":5.625284},{"c":5.61,"h":5.625,"l":5.6,"n":948,"o":5.615,"t":"2026-10-14T19:15:00Z","v":300607,"vw":5.611694},{"c":5.635,"h":5.64,"l":5.61,"n":643,"o":5.61,"t":"2026-10-14T19:30:00Z","v":79235,"vw":5.621503},{"c":5.65,"h":5.65,"l":5.62,"n":1823,"o":5.635,"t":"2026-10-14T19:45:00Z","v":402085,"vw":5.631726},{"c":5.57,"h":5.64,"l":5.57,"n":14,"o":5.64,"t":"2026-10-14T20:00:00Z","v":196950,"vw":5.639644},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-14T20:15:00Z","v":175,"vw":5.75},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-10-14T20:45:00Z","v":909,"vw":5.64},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-14T22:15:00Z","v":200,"vw":5.75},{"c":5.75,"h":5.78,"l":5.67,"n":223,"o":5.73,"t":"2026-10-15T13:30:00Z","v":29871,"vw":5.749331},{"c":5.855,"h":5.9,"l":5.75,"n":525,"o":5.75,"t":"2026-10-15T13:45:00Z","v":73461,"vw":5.850878},{"c":5.89,"h":5.905,"l":5.845,"n":551,"o":5.85,"t":"2026-10-15T14:00:00Z","v":50507,"vw":5.877574},{"c":5.89,"h":5.9,"l":5.875,"n":235,"o":5.89,"t":"2026-10-15T14:15:00Z","v":15197,"vw":5.886008},{"c":5.895,"h":5.91,"l":5.89,"n":366,"o":5.89,"t":"2026-10-15T14:30:00Z","v":27337,"vw":5.90094},{"c":5.88,"h":5.91,"l":5.875,"n":367,"o":5.895,"t":"2026-10-15T14:45:00Z","v":26175,"vw":5.890161},{"c":5.9,"h":5.905,"l":5.885,"n":364,"o":5.89,"t":"2026-10-15T15:00:00Z","v":33029,"vw":5.894078},{"c":5.885,"h":5.9,"l":5.86,"n":362,"o":5.9,"t":"2026-10-15T15:15:00Z","v":37060,"vw":5.879062},{"c":5.875,"h":5.9,"l":5.875,"n":216,"o":5.885,"t":"2026-10-15T15:30:00Z","v":252329,"vw":5.886183},{"c":5.88,"h":5.89,"l":5.87,"n":183,"o":5.8799,"t":"2026-10-15T15:45:00Z","v":18709,"vw":5.880424},{"c":5.86,"h":5.885,"l":5.855,"n":403,"o":5.88,"t":"2026-10-15T16:00:00Z","v":29267,"vw":5.869748},{"c":5.86,"h":5.87,"l":5.855,"n":255,"o":5.86,"t":"2026-10-15T16:15:00Z","v":15674,"vw":5.860731},{"c":5.91,"h":5.91,"l":5.86,"n":661,"o":5.86,"t":"2026-10-15T16:30:00Z","v":61391,"vw":5.890888},{"c":5.925,"h":5.95,"l":5.915,"n":449,"o":5.915,"t":"2026-10-15T16:45:00Z","v":41660,"vw":5.929447},{"c":5.92,"h":5.93,"l":5.9112,"n":255,"o":5.93,"t":"2026-10-15T17:00:00Z","v":26825,"vw":5.920431},{"c":5.915,"h":5.945,"l":5.915,"n":868,"o":5.915,"t":"2026-10-15T17:15:00Z","v":107723,"vw":5.929034},{"c":5.935,"h":5.94,"l":5.905,"n":429,"o":5.91,"t":"2026-10-15T17:30:00Z","v":53153,"vw":5.92207},{"c":5.935,"h":5.94,"l":5.925,"n":301,"o":5.935,"t":"2026-10-15T17:45:00Z","v":24815,"vw":5.934516},{"c":5.925,"h":5.95,"l":5.92,"n":642,"o":5.935,"t":"2026-10-15T18:00:00Z","v":64569,"vw":5.938998},{"c":5.935,"h":5.935,"l":5.9112,"n":371,"o":5.925,"t":"2026-10-15T18:15:00Z","v":32010,"vw":5.925237},{"c":5.935,"h":5.96,"l":5.935,"n":600,"o":5.935,"t":"2026-10-15T18:30:00Z","v":71327,"vw":5.945582},{"c":5.93,"h":5.945,"l":5.92,"n":419,"o":5.94,"t":"2026-10-15T18:45:00Z","v":43670,"vw":5.936641},{"c":5.935,"h":5.94,"l":5.925,"n":461,"o":5.93,"t":"2026-10-15T19:00:00Z","v":40743,"vw":5.932032},{"c":5.91,"h":5.945,"l":5.91,"n":520,"o":5.94,"t":"2026-10-15T19:15:00Z","v":58629,"vw":5.926099},{"c":5.895,"h":5.92,"l":5.88,"n":893,"o":5.915,"t":"2026-10-15T19:30:00Z","v":90711,"vw":5.89901},{"c":5.915,"h":5.92,"l":5.885,"n":2379,"o":5.9,"t":"2026-10-15T19:45:00Z","v":415881,"vw":5.907256},{"c":5.91,"h":5.92,"l":5.91,"n":16,"o":5.92,"t":"2026-10-15T20:00:00Z","v":187784,"vw":5.919991},{"c":5.91,"h":5.91,"l":5.91,"n":3,"o":5.91,"t":"2026-10-15T20:15:00Z","v":439,"vw":5.91},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-15T20:30:00Z","v":1952,"vw":5.92},{"c":5.905,"h":5.975,"l":5.9,"n":536,"o":5.95,"t":"2026-10-16T13:30:00Z","v":70392,"vw":5.940297},{"c":5.905,"h":5.93,"l":5.9,"n":237,"o":5.905,"t":"2026-10-16T13:45:00Z","v":34207,"vw":5.919204},{"c":5.885,"h":5.92,"l":5.865,"n":736,"o":5.91,"t":"2026-10-16T14:00:00Z","v":119006,"vw":5.891397},{"c":5.88,"h":5.89,"l":5.875,"n":216,"o":5.885,"t":"2026-10-16T14:15:00Z","v":25569,"vw":5.883195},{"c":5.895,"h":5.9,"l":5.88,"n":360,"o":5.88,"t":"2026-10-16T14:30:00Z","v":37928,"vw":5.888932},{"c":5.895,"h":5.9,"l":5.875,"n":432,"o":5.895,"t":"2026-10-16T14:45:00Z","v":48006,"vw":5.884654},{"c":5.905,"h":5.92,"l":5.895,"n":868,"o":5.9,"t":"2026-10-16T15:00:00Z","v":337687,"vw":5.901266},{"c":5.905,"h":5.92,"l":5.9,"n":414,"o":5.905,"t":"2026-10-16T15:15:00Z","v":134992,"vw":5.91582},{"c":5.9188,"h":5.9188,"l":5.905,"n":171,"o":5.905,"t":"2026-10-16T15:30:00Z","v":17027,"vw":5.909756},{"c":5.885,"h":5.92,"l":5.885,"n":442,"o":5.92,"t":"2026-10-16T15:45:00Z","v":95845,"vw":5.901256},{"c":5.88,"h":5.885,"l":5.875,"n":418,"o":5.885,"t":"2026-10-16T16:00:00Z","v":41169,"vw":5.882314},{"c":5.875,"h":5.885,"l":5.875,"n":366,"o":5.885,"t":"2026-10-16T16:15:00Z","v":30170,"vw":5.880592},{"c":5.8508,"h":5.875,"l":5.845,"n":243,"o":5.875,"t":"2026-10-16T16:30:00Z","v":23544,"vw":5.854408},{"c":5.865,"h":5.865,"l":5.85,"n":303,"o":5.855,"t":"2026-10-16T16:45:00Z","v":33361,"vw":5.857537},{"c":5.845,"h":5.855,"l":5.84,"n":334,"o":5.85,"t":"2026-10-16T17:00:00Z","v":25545,"vw":5.848344},{"c":5.83,"h":5.855,"l":5.83,"n":610,"o":5.845,"t":"2026-10-16T17:15:00Z","v":49733,"vw":5.850195},{"c":5.825,"h":5.84,"l":5.81,"n":756,"o":5.835,"t":"2026-10-16T17:30:00Z","v":127308,"vw":5.824115},{"c":5.82,"h":5.825,"l":5.815,"n":252,"o":5.825,"t":"2026-10-16T17:45:00Z","v":18956,"vw":5.821882},{"c":5.795,"h":5.825,"l":5.79,"n":294,"o":5.815,"t":"2026-10-16T18:00:00Z","v":44166,"vw":5.813038},{"c":5.805,"h":5.805,"l":5.785,"n":418,"o":5.79,"t":"2026-10-16T18:15:00Z","v":52762,"vw":5.791462},{"c":5.805,"h":5.81,"l":5.795,"n":463,"o":5.805,"t":"2026-10-16T18:30:00Z","v":34283,"vw":5.801522},{"c":5.805,"h":5.815,"l":5.8,"n":367,"o":5.805,"t":"2026-10-16T18:45:00Z","v":28081,"vw":5.808553},{"c":5.8,"h":5.81,"l":5.795,"n":657,"o":5.805,"t":"2026-10-16T19:00:00Z","v":67426,"vw":5.803466},{"c":5.8,"h":5.81,"l":5.79,"n":549,"o":5.81,"t":"2026-10-16T19:15:00Z","v":41514,"vw":5.801328},{"c":5.76,"h":5.805,"l":5.76,"n":1155,"o":5.8,"t":"2026-10-16T19:30:00Z","v":132415,"vw":5.785186},{"c":5.78,"h":5.795,"l":5.76,"n":2003,"o":5.765,"t":"2026-10-16T19:45:00Z","v":238185,"vw":5.778709},{"c":5.79,"h":5.79,"l":5.79,"n":5,"o":5.79,"t":"2026-10-16T20:00:00Z","v":189404,"vw":5.79},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-16T20:30:00Z","v":1348,"vw":5.79},{"c":5.79,"h":5.79,"l":5.79,"n":6,"o":5.79,"t":"2026-10-19T11:30:00Z","v":178,"vw":5.79},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-19T12:45:00Z","v":100,"vw":5.84},{"c":5.71,"h":5.77,"l":5.66,"n":387,"o":5.77,"t":"2026-10-19T13:30:00Z","v":70009,"vw":5.712988},{"c":5.69,"h":5.71,"l":5.655,"n":592,"o":5.7,"t":"2026-10-19T13:45:00Z","v":79773,"vw":5.686678},{"c":5.75,"h":5.755,"l":5.69,"n":441,"o":5.69,"t":"2026-10-19T14:00:00Z","v":47064,"vw":5.729428},{"c":5.725,"h":5.76,"l":5.71,"n":519,"o":5.755,"t":"2026-10-19T14:15:00Z","v":53996,"vw":5.731735},{"c":5.71,"h":5.725,"l":5.705,"n":414,"o":5.725,"t":"2026-10-19T14:30:00Z","v":46783,"vw":5.709433},{"c":5.72,"h":5.7299,"l":5.695,"n":344,"o":5.705,"t":"2026-10-19T14:45:00Z","v":44830,"vw":5.708517},{"c":5.755,"h":5.76,"l":5.72,"n":294,"o":5.72,"t":"2026-10-19T15:00:00Z","v":36811,"vw":5.740576},{"c":5.745,"h":5.755,"l":5.745,"n":335,"o":5.755,"t":"2026-10-19T15:15:00Z","v":38411,"vw":5.749356},{"c":5.72,"h":5.745,"l":5.72,"n":458,"o":5.745,"t":"2026-10-19T15:30:00Z","v":53425,"vw":5.735112},{"c":5.725,"h":5.73,"l":5.72,"n":215,"o":5.72,"t":"2026-10-19T15:45:00Z","v":16437,"vw":5.722127},{"c":5.69,"h":5.72,"l":5.69,"n":330,"o":5.72,"t":"2026-10-19T16:00:00Z","v":41883,"vw":5.70278},{"c":5.695,"h":5.7,"l":5.69,"n":156,"o":5.695,"t":"2026-10-19T16:15:00Z","v":14380,"vw":5.695904},{"c":5.68,"h":5.705,"l":5.68,"n":447,"o":5.7,"t":"2026-10-19T16:30:00Z","v":68500,"vw":5.694284},{"c":5.675,"h":5.6855,"l":5.67,"n":353,"o":5.685,"t":"2026-10-19T16:45:00Z","v":41606,"vw":5.68062},{"c":5.665,"h":5.6799,"l":5.655,"n":438,"o":5.6799,"t":"2026-10-19T17:00:00Z","v":62155,"vw":5.665857},{"c":5.67,"h":5.6752,"l":5.65,"n":339,"o":5.665,"t":"2026-10-19T17:15:00Z","v":47409,"vw":5.659918},{"c":5.665,"h":5.68,"l":5.655,"n":626,"o":5.675,"t":"2026-10-19T17:30:00Z","v":67755,"vw":5.666349},{"c":5.655,"h":5.665,"l":5.65,"n":243,"o":5.66,"t":"2026-10-19T17:45:00Z","v":23413,"vw":5.658926},{"c":5.63,"h":5.6588,"l":5.63,"n":332,"o":5.6588,"t":"2026-10-19T18:00:00Z","v":56880,"vw":5.636902},{"c":5.675,"h":5.675,"l":5.635,"n":519,"o":5.635,"t":"2026-10-19T18:15:00Z","v":168787,"vw":5.650625},{"c":5.695,"h":5.7,"l":5.675,"n":261,"o":5.6785,"t":"2026-10-19T18:30:00Z","v":37290,"vw":5.687359},{"c":5.715,"h":5.72,"l":5.695,"n":420,"o":5.695,"t":"2026-10-19T18:45:00Z","v":60272,"vw":5.708713},{"c":5.72,"h":5.74,"l":5.71,"n":328,"o":5.71,"t":"2026-10-19T19:00:00Z","v":54512,"vw":5.724264},{"c":5.79,"h":5.7988,"l":5.72,"n":764,"o":5.72,"t":"2026-10-19T19:15:00Z","v":157250,"vw":5.767432},{"c":5.815,"h":5.83,"l":5.785,"n":667,"o":5.79,"t":"2026-10-19T19:30:00Z","v":97237,"vw":5.80404},{"c":5.81,"h":5.825,"l":5.79,"n":1841,"o":5.81,"t":"2026-10-19T19:45:00Z","v":264913,"vw":5.808438},{"c":5.81,"h":5.81,"l":5.81,"n":12,"o":5.81,"t":"2026-10-19T20:00:00Z","v":139726,"vw":5.81},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-19T20:30:00Z","v":3593,"vw":5.81},{"c":5.89,"h":5.9,"l":5.785,"n":341,"o":5.82,"t":"2026-10-20T13:30:00Z","v":39641,"vw":5.845834},{"c":5.92,"h":5.92,"l":5.88,"n":332,"o":5.9,"t":"2026-10-20T13:45:00Z","v":40503,"vw":5.904735},{"c":5.88,"h":5.92,"l":5.88,"n":184,"o":5.92,"t":"2026-10-20T14:00:00Z","v":13328,"vw":5.893399},{"c":5.985,"h":5.985,"l":5.88,"n":371,"o":5.885,"t":"2026-10-20T14:15:00Z","v":52726,"vw":5.942641},{"c":5.95,"h":5.985,"l":5.93,"n":296,"o":5.985,"t":"2026-10-20T14:30:00Z","v":33418,"vw":5.954345},{"c":5.98,"h":5.9898,"l":5.945,"n":383,"o":5.9499,"t":"2026-10-20T14:45:00Z","v":70603,"vw":5.969796},{"c":5.96,"h":5.985,"l":5.945,"n":363,"o":5.985,"t":"2026-10-20T15:00:00Z","v":51692,"vw":5.961423},{"c":5.955,"h":5.98,"l":5.95,"n":285,"o":5.965,"t":"2026-10-20T15:15:00Z","v":35055,"vw":5.968523},{"c":5.975,"h":5.985,"l":5.95,"n":286,"o":5.96,"t":"2026-10-20T15:30:00Z","v":36670,"vw":5.964618},{"c":5.955,"h":5.975,"l":5.95,"n":124,"o":5.975,"t":"2026-10-20T15:45:00Z","v":10630,"vw":5.961711},{"c":5.94,"h":5.955,"l":5.935,"n":200,"o":5.95,"t":"2026-10-20T16:00:00Z","v":24866,"vw":5.945993},{"c":5.945,"h":5.945,"l":5.9213,"n":188,"o":5.935,"t":"2026-10-20T16:15:00Z","v":19415,"vw":5.931983},{"c":5.935,"h":5.95,"l":5.93,"n":97,"o":5.945,"t":"2026-10-20T16:30:00Z","v":5985,"vw":5.940559},{"c":5.91,"h":5.94,"l":5.905,"n":242,"o":5.935,"t":"2026-10-20T16:45:00Z","v":27593,"vw":5.920197},{"c":5.905,"h":5.935,"l":5.905,"n":304,"o":5.91,"t":"2026-10-20T17:00:00Z","v":84142,"vw":5.921105},{"c":5.915,"h":5.92,"l":5.91,"n":179,"o":5.91,"t":"2026-10-20T17:15:00Z","v":16552,"vw":5.913623},{"c":5.915,"h":5.93,"l":5.9,"n":327,"o":5.915,"t":"2026-10-20T17:30:00Z","v":33156,"vw":5.915283},{"c":5.925,"h":5.935,"l":5.92,"n":215,"o":5.92,"t":"2026-10-20T17:45:00Z","v":32472,"vw":5.925721},{"c":5.91,"h":5.93,"l":5.91,"n":330,"o":5.925,"t":"2026-10-20T18:00:00Z","v":23179,"vw":5.921036},{"c":5.895,"h":5.92,"l":5.885,"n":364,"o":5.915,"t":"2026-10-20T18:15:00Z","v":46920,"vw":5.899004},{"c":5.91,"h":5.92,"l":5.89,"n":290,"o":5.895,"t":"2026-10-20T18:30:00Z","v":37557,"vw":5.903658},{"c":5.905,"h":5.92,"l":5.905,"n":321,"o":5.905,"t":"2026-10-20T18:45:00Z","v":29151,"vw":5.910285},{"c":5.92,"h":5.925,"l":5.89,"n":752,"o":5.905,"t":"2026-10-20T19:00:00Z","v":132956,"vw":5.912696},{"c":5.895,"h":5.92,"l":5.89,"n":393,"o":5.915,"t":"2026-10-20T19:15:00Z","v":43219,"vw":5.903727},{"c":5.875,"h":5.895,"l":5.86,"n":572,"o":5.895,"t":"2026-10-20T19:30:00Z","v":72406,"vw":5.87707},{"c":5.855,"h":5.8775,"l":5.84,"n":2013,"o":5.875,"t":"2026-10-20T19:45:00Z","v":314264,"vw":5.854521},{"c":5.86,"h":5.86,"l":5.86,"n":8,"o":5.86,"t":"2026-10-20T20:00:00Z","v":229244,"vw":5.86},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-20T20:30:00Z","v":295,"vw":5.86},{"c":5.88,"h":5.9,"l":5.83,"n":612,"o":5.9,"t":"2026-10-21T13:30:00Z","v":66808,"vw":5.858597},{"c":5.865,"h":5.885,"l":5.86,"n":298,"o":5.885,"t":"2026-10-21T13:45:00Z","v":18077,"vw":5.869284},{"c":5.825,"h":5.87,"l":5.795,"n":305,"o":5.87,"t":"2026-10-21T14:00:00Z","v":29235,"vw":5.837826},{"c":5.805,"h":5.82,"l":5.795,"n":266,"o":5.82,"t":"2026-10-21T14:15:00Z","v":19401,"vw":5.80727},{"c":5.8,"h":5.815,"l":5.795,"n":202,"o":5.805,"t":"2026-10-21T14:30:00Z","v":14366,"vw":5.807156},{"c":5.78,"h":5.805,"l":5.78,"n":278,"o":5.805,"t":"2026-10-21T14:45:00Z","v":22555,"vw":5.79084},{"c":5.768,"h":5.775,"l":5.765,"n":206,"o":5.77,"t":"2026-10-21T15:00:00Z","v":14589,"vw":5.77003},{"c":5.785,"h":5.79,"l":5.755,"n":277,"o":5.7688,"t":"2026-10-21T15:15:00Z","v":25875,"vw":5.770675},{"c":5.775,"h":5.8,"l":5.775,"n":197,"o":5.785,"t":"2026-10-21T15:30:00Z","v":35207,"vw":5.791232},{"c":5.79,"h":5.79,"l":5.78,"n":68,"o":5.78,"t":"2026-10-21T15:45:00Z","v":6178,"vw":5.781814},{"c":5.78,"h":5.79,"l":5.78,"n":146,"o":5.785,"t":"2026-10-21T16:00:00Z","v":10153,"vw":5.78378},{"c":5.785,"h":5.79,"l":5.78,"n":134,"o":5.785,"t":"2026-10-21T16:15:00Z","v":13247,"vw":5.782295},{"c":5.775,"h":5.81,"l":5.775,"n":313,"o":5.785,"t":"2026-10-21T16:30:00Z","v":29551,"vw":5.789238},{"c":5.76,"h":5.78,"l":5.755,"n":257,"o":5.775,"t":"2026-10-21T16:45:00Z","v":25684,"vw":5.763246},{"c":5.76,"h":5.78,"l":5.76,"n":324,"o":5.765,"t":"2026-10-21T17:00:00Z","v":31346,"vw":5.766822},{"c":5.765,"h":5.77,"l":5.76,"n":195,"o":5.765,"t":"2026-10-21T17:15:00Z","v":11876,"vw":5.765909},{"c":5.77,"h":5.78,"l":5.76,"n":307,"o":5.765,"t":"2026-10-21T17:30:00Z","v":23267,"vw":5.769568},{"c":5.795,"h":5.795,"l":5.77,"n":249,"o":5.775,"t":"2026-10-21T17:45:00Z","v":22913,"vw":5.781841},{"c":5.795,"h":5.795,"l":5.775,"n":279,"o":5.79,"t":"2026-10-21T18:00:00Z","v":31087,"vw":5.782325},{"c":5.785,"h":5.795,"l":5.785,"n":205,"o":5.795,"t":"2026-10-21T18:15:00Z","v":18972,"vw":5.789804},{"c":5.79,"h":5.795,"l":5.785,"n":295,"o":5.79,"t":"2026-10-21T18:30:00Z","v":27266,"vw":5.788886},{"c":5.78,"h":5.8,"l":5.77,"n":736,"o":5.789,"t":"2026-10-21T18:45:00Z","v":143424,"vw":5.783071},{"c":5.785,"h":5.79,"l":5.765,"n":579,"o":5.78,"t":"2026-10-21T19:00:00Z","v":120148,"vw":5.776135},{"c":5.825,"h":5.835,"l":5.785,"n":557,"o":5.785,"t":"2026-10-21T19:15:00Z","v":72844,"vw":5.816531},{"c":5.815,"h":5.82,"l":5.805,"n":492,"o":5.82,"t":"2026-10-21T19:30:00Z","v":48106,"vw":5.813943},{"c":5.855,"h":5.86,"l":5.8,"n":1574,"o":5.82,"t":"2026-10-21T19:45:00Z","v":209052,"vw":5.835117},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-21T20:00:00Z","v":134338,"vw":5.85},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-21T20:30:00Z","v":900,"vw":5.85},{"c":6,"h":6,"l":5.83,"n":428,"o":5.85,"t":"2026-10-22T13:30:00Z","v":66555,"vw":5.927734},{"c":6.065,"h":6.065,"l":6,"n":424,"o":6.005,"t":"2026-10-22T13:45:00Z","v":43140,"vw":6.04204},{"c":6.13,"h":6.13,"l":6.065,"n":513,"o":6.07,"t":"2026-10-22T14:00:00Z","v":42773,"vw":6.108667},{"c":6.14,"h":6.155,"l":6.12,"n":338,"o":6.13,"t":"2026-10-22T14:15:00Z","v":17686,"vw":6.138023},{"c":6.13,"h":6.155,"l":6.12,"n":507,"o":6.15,"t":"2026-10-22T14:30:00Z","v":40592,"vw":6.138517},{"c":6.14,"h":6.145,"l":6.125,"n":551,"o":6.13,"t":"2026-10-22T14:45:00Z","v":61315,"vw":6.136036},{"c":6.16,"h":6.165,"l":6.13,"n":571,"o":6.1427,"t":"2026-10-22T15:00:00Z","v":64848,"vw":6.149805},{"c":6.15,"h":6.17,"l":6.135,"n":517,"o":6.16,"t":"2026-10-22T15:15:00Z","v":44745,"vw":6.154663},{"c":6.18,"h":6.19,"l":6.15,"n":442,"o":6.15,"t":"2026-10-22T15:30:00Z","v":58052,"vw":6.168666},{"c":6.21,"h":6.22,"l":6.1726,"n":485,"o":6.175,"t":"2026-10-22T15:45:00Z","v":73784,"vw":6.191379},{"c":6.175,"h":6.21,"l":6.17,"n":386,"o":6.2062,"t":"2026-10-22T16:00:00Z","v":49611,"vw":6.195199},{"c":6.205,"h":6.205,"l":6.1713,"n":389,"o":6.18,"t":"2026-10-22T16:15:00Z","v":39802,"vw":6.189345},{"c":6.225,"h":6.24,"l":6.205,"n":375,"o":6.205,"t":"2026-10-22T16:30:00Z","v":42087,"vw":6.223085},{"c":6.235,"h":6.24,"l":6.215,"n":441,"o":6.225,"t":"2026-10-22T16:45:00Z","v":47946,"vw":6.227752},{"c":6.22,"h":6.235,"l":6.22,"n":386,"o":6.235,"t":"2026-10-22T17:00:00Z","v":36317,"vw":6.230069},{"c":6.205,"h":6.2251,"l":6.205,"n":370,"o":6.225,"t":"2026-10-22T17:15:00Z","v":39650,"vw":6.219043},{"c":6.235,"h":6.24,"l":6.205,"n":435,"o":6.205,"t":"2026-10-22T17:30:00Z","v":47656,"vw":6.216066},{"c":6.245,"h":6.255,"l":6.24,"n":426,"o":6.24,"t":"2026-10-22T17:45:00Z","v":32939,"vw":6.247412},{"c":6.255,"h":6.265,"l":6.235,"n":478,"o":6.245,"t":"2026-10-22T18:00:00Z","v":57049,"vw":6.25099},{"c":6.255,"h":6.28,"l":6.25,"n":570,"o":6.26,"t":"2026-10-22T18:15:00Z","v":59323,"vw":6.264701},{"c":6.2588,"h":6.275,"l":6.245,"n":569,"o":6.245,"t":"2026-10-22T18:30:00Z","v":61482,"vw":6.262943},{"c":6.265,"h":6.28,"l":6.255,"n":511,"o":6.26,"t":"2026-10-22T18:45:00Z","v":52603,"vw":6.267756},{"c":6.265,"h":6.295,"l":6.26,"n":672,"o":6.265,"t":"2026-10-22T19:00:00Z","v":85116,"vw":6.280282},{"c":6.25,"h":6.27,"l":6.245,"n":521,"o":6.265,"t":"2026-10-22T19:15:00Z","v":70187,"vw":6.257449},{"c":6.215,"h":6.25,"l":6.2,"n":1167,"o":6.245,"t":"2026-10-22T19:30:00Z","v":145571,"vw":6.218503},{"c":6.22,"h":6.25,"l":6.2026,"n":1867,"o":6.215,"t":"2026-10-22T19:45:00Z","v":267327,"vw":6.231567},{"c":6.22,"h":6.22,"l":6.22,"n":7,"o":6.22,"t":"2026-10-22T20:00:00Z","v":164479,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-22T20:30:00Z","v":200,"vw":6.22}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.35213902332347896,"strike":9.725668279881749,"iv":1.691348246405956,"gamma":0.12230731531391678,"theta":-0.016448147551551787,"vega":0.005557838435637201,"rho":0.0009401791397283454,"breakevenPct":62.022625453460236},{"delta":0.3,"premium":0.375,"strike":8.24911134904907,"iv":1.3656688031444817,"gamma":0.14676035973724658,"theta":-0.014526047208874193,"vega":0.006075030920687273,"rho":0.001166036567697008,"breakevenPct":38.65130786252524},{"delta":0.35,"premium":0.375,"strike":7.776640506969073,"iv":1.1893550964945045,"gamma":0.204867816331651,"theta":-0.012925916536454396,"vega":0.006174825207242809,"rho":0.001406324797938433,"breakevenPct":31.055313616866133},{"delta":0.4,"premium":0.375,"strike":7.5045810924084835,"iv":1.05982405670312,"gamma":0.2650642061005645,"theta":-0.011591432539068533,"vega":0.0061913641590243,"rho":0.0016463725544180068,"breakevenPct":26.681368045152468},{"delta":0.45,"premium":0.375,"strike":7.232521677847894,"iv":0.9302930169117358,"gamma":0.325260595869478,"theta":-0.010256948541682671,"vega":0.006207903110805791,"rho":0.00188642031089758,"breakevenPct":22.30742247343881},{"delta":0.5,"premium":0.375,"strike":6.9604622632873046,"iv":0.8007619771203516,"gamma":0.38545698563839137,"theta":-0.008922464544296809,"vega":0.006224442062587281,"rho":0.0021264680673771536,"breakevenPct":17.93347690172515},{"delta":0.55,"premium":0.375,"strike":6.688402848726714,"iv":0.6712309373289671,"gamma":0.4456533754073049,"theta":-0.007587980546910946,"vega":0.006240981014368771,"rho":0.0023665158238567272,"breakevenPct":13.559531330011485},{"delta":0.6,"premium":0.375,"strike":6.416343434166125,"iv":0.5416998975375831,"gamma":0.5058497651762183,"theta":-0.006253496549525085,"vega":0.006257519966150262,"rho":0.0026065635803363,"breakevenPct":9.185585758297833},{"delta":0.65,"premium":0.375,"strike":6.144284019605535,"iv":0.4121688577461986,"gamma":0.5660461549451318,"theta":-0.004919012552139222,"vega":0.006274058917931752,"rho":0.0028466113368158736,"breakevenPct":4.811640186584167}],"put":[{"delta":0.1,"premium":0.375,"strike":3.0174166830372626,"iv":3.011463505691795,"gamma":0.03345635711522975,"theta":-0.015855594859669184,"vega":0.0030676850406474846,"rho":-0.0007938548873218226,"breakevenPct":57.517416671426645},{"delta":0.15,"premium":0.375,"strike":4.036751011392788,"iv":2.0764685102255513,"gamma":0.06485145292788418,"theta":-0.014432814170829946,"vega":0.00407125508222481,"rho":-0.0010438712434006799,"breakevenPct":41.12940496153074},{"delta":0.2,"premium":0.375,"strike":4.710510803731565,"iv":1.5858712240482182,"gamma":0.10593659161420768,"theta":-0.012849276265077751,"vega":0.004859835471942731,"rho":-0.0012949917205447338,"breakevenPct":30.297253959299603},{"delta":0.25,"premium":0.375,"strike":5.176622052222797,"iv":1.257931177680872,"gamma":0.15590454201051537,"theta":-0.011413447060843398,"vega":0.005459403609241517,"rho":-0.0015471029304984555,"breakevenPct":22.803503983556322},{"delta":0.3,"premium":0.375,"strike":5.486301841530165,"iv":1.0525285153896566,"gamma":0.21256433416839376,"theta":-0.010088893800492162,"vega":0.005916579886228186,"rho":-0.0017999605062884408,"breakevenPct":17.82472923584944},{"delta":0.35,"premium":0.375,"strike":5.795981630837533,"iv":0.8471258530984416,"gamma":0.2692241263262722,"theta":-0.008764340540140926,"vega":0.006373756163214855,"rho":-0.002052818082078426,"breakevenPct":12.845954488142555},{"delta":0.4,"premium":0.42104356958577693,"strike":6.065776527979681,"iv":0.720487827727287,"gamma":0.30298334198839133,"theta":-0.00796461805313834,"vega":0.006663438518513852,"rho":-0.0023394625719466776,"breakevenPct":9.24866626376359},{"delta":0.45,"premium":0.5559912440418692,"strike":6.258558920059813,"iv":0.7459340044240912,"gamma":0.29252454256858296,"theta":-0.008178275078904262,"vega":0.006629712039249748,"rho":-0.002691345169535108,"breakevenPct":8.318847652444628},{"delta":0.5,"premium":0.6909389184979614,"strike":6.451341312139945,"iv":0.7713801811208953,"gamma":0.28206574314877464,"theta":-0.008391932104670185,"vega":0.0065959855599856424,"rho":-0.0030432277671235386,"breakevenPct":7.389029041125665},{"delta":0.55,"premium":0.8258865929540538,"strike":6.6441237042200765,"iv":0.7968263578176995,"gamma":0.27160694372896627,"theta":-0.008605589130436107,"vega":0.006562259080721537,"rho":-0.0033951103647119696,"breakevenPct":6.459210429806701},{"delta":0.6,"premium":0.9608342674101459,"strike":6.836906096300209,"iv":0.8222725345145037,"gamma":0.2611481443091579,"theta":-0.00881924615620203,"vega":0.0065285326014574326,"rho":-0.0037469929623003997,"breakevenPct":5.529391818487738},{"delta":0.65,"premium":1.1832981715893114,"strike":7.108298171589311,"iv":0.8827007032348806,"gamma":0.24245569620253163,"theta":-0.00929240506329114,"vega":0.006445850914205344,"rho":-0.004167630978920595,"breakevenPct":4.742765273311896},{"delta":0.7,"premium":1.8865330520393804,"strike":7.81153305203938,"iv":1.1353026722925454,"gamma":0.17853164556962034,"theta":-0.011191139240506326,"vega":0.00609423347398031,"rho":-0.004965977336455549,"breakevenPct":4.742765273311896},{"delta":0.75,"premium":5.686191311598279,"strike":11.511780327998189,"iv":2.2040351638991185,"gamma":0.08244367466138944,"theta":-0.01991408294290499,"vega":0.005552723063724859,"rho":-0.008217376088252393,"breakevenPct":6.341012598072189}]},"raw":{"call":[{"delta":0.25,"premium":0.35213902332347896,"strike":9.725668279881749,"iv":1.691348246405956,"gamma":0.12230731531391678,"theta":-0.016448147551551787,"vega":0.005557838435637201,"rho":0.0009401791397283454,"breakevenPct":62.022625453460236},{"delta":0.3,"premium":0.375,"strike":8.24911134904907,"iv":1.3656688031444817,"gamma":0.14676035973724658,"theta":-0.014526047208874193,"vega":0.006075030920687273,"rho":0.001166036567697008,"breakevenPct":38.65130786252524},{"delta":0.35,"premium":0.375,"strike":7.776640506969073,"iv":1.1893550964945045,"gamma":0.204867816331651,"theta":-0.012925916536454396,"vega":0.006174825207242809,"rho":0.001406324797938433,"breakevenPct":31.055313616866133},{"delta":0.4,"premium":0.375,"strike":7.5045810924084835,"iv":1.05982405670312,"gamma":0.2650642061005645,"theta":-0.011591432539068533,"vega":0.0061913641590243,"rho":0.0016463725544180068,"breakevenPct":26.681368045152468},{"delta":0.45,"premium":0.375,"strike":7.232521677847894,"iv":0.9302930169117358,"gamma":0.325260595869478,"theta":-0.010256948541682671,"vega":0.006207903110805791,"rho":0.00188642031089758,"breakevenPct":22.30742247343881},{"delta":0.5,"premium":0.375,"strike":6.9604622632873046,"iv":0.8007619771203516,"gamma":0.38545698563839137,"theta":-0.008922464544296809,"vega":0.006224442062587281,"rho":0.0021264680673771536,"breakevenPct":17.93347690172515},{"delta":0.55,"premium":0.375,"strike":6.688402848726714,"iv":0.6712309373289671,"gamma":0.4456533754073049,"theta":-0.007587980546910946,"vega":0.006240981014368771,"rho":0.0023665158238567272,"breakevenPct":13.559531330011485},{"delta":0.6,"premium":0.375,"strike":6.416343434166125,"iv":0.5416998975375831,"gamma":0.5058497651762183,"theta":-0.006253496549525085,"vega":0.006257519966150262,"rho":0.0026065635803363,"breakevenPct":9.185585758297833},{"delta":0.65,"premium":0.375,"strike":6.144284019605535,"iv":0.4121688577461986,"gamma":0.5660461549451318,"theta":-0.004919012552139222,"vega":0.006274058917931752,"rho":0.0028466113368158736,"breakevenPct":4.811640186584167}],"put":[{"delta":0.1,"premium":0.375,"strike":3.0174166830372626,"iv":3.011463505691795,"gamma":0.03345635711522975,"theta":-0.015855594859669184,"vega":0.0030676850406474846,"rho":-0.0007938548873218226,"breakevenPct":57.517416671426645},{"delta":0.15,"premium":0.375,"strike":4.036751011392788,"iv":2.0764685102255513,"gamma":0.06485145292788418,"theta":-0.014432814170829946,"vega":0.00407125508222481,"rho":-0.0010438712434006799,"breakevenPct":41.12940496153074},{"delta":0.2,"premium":0.375,"strike":4.710510803731565,"iv":1.5858712240482182,"gamma":0.10593659161420768,"theta":-0.012849276265077751,"vega":0.004859835471942731,"rho":-0.0012949917205447338,"breakevenPct":30.297253959299603},{"delta":0.25,"premium":0.375,"strike":5.176622052222797,"iv":1.257931177680872,"gamma":0.15590454201051537,"theta":-0.011413447060843398,"vega":0.005459403609241517,"rho":-0.0015471029304984555,"breakevenPct":22.803503983556322},{"delta":0.3,"premium":0.375,"strike":5.486301841530165,"iv":1.0525285153896566,"gamma":0.21256433416839376,"theta":-0.010088893800492162,"vega":0.005916579886228186,"rho":-0.0017999605062884408,"breakevenPct":17.82472923584944},{"delta":0.35,"premium":0.375,"strike":5.795981630837533,"iv":0.8471258530984416,"gamma":0.2692241263262722,"theta":-0.008764340540140926,"vega":0.006373756163214855,"rho":-0.002052818082078426,"breakevenPct":12.845954488142555},{"delta":0.4,"premium":0.42104356958577693,"strike":6.065776527979681,"iv":0.720487827727287,"gamma":0.30298334198839133,"theta":-0.00796461805313834,"vega":0.006663438518513852,"rho":-0.0023394625719466776,"breakevenPct":9.24866626376359},{"delta":0.45,"premium":0.5559912440418692,"strike":6.258558920059813,"iv":0.7459340044240912,"gamma":0.29252454256858296,"theta":-0.008178275078904262,"vega":0.006629712039249748,"rho":-0.002691345169535108,"breakevenPct":8.318847652444628},{"delta":0.5,"premium":0.6909389184979614,"strike":6.451341312139945,"iv":0.7713801811208953,"gamma":0.28206574314877464,"theta":-0.008391932104670185,"vega":0.0065959855599856424,"rho":-0.0030432277671235386,"breakevenPct":7.389029041125665},{"delta":0.55,"premium":0.8258865929540538,"strike":6.6441237042200765,"iv":0.7968263578176995,"gamma":0.27160694372896627,"theta":-0.008605589130436107,"vega":0.006562259080721537,"rho":-0.0033951103647119696,"breakevenPct":6.459210429806701},{"delta":0.6,"premium":0.9608342674101459,"strike":6.836906096300209,"iv":0.8222725345145037,"gamma":0.2611481443091579,"theta":-0.00881924615620203,"vega":0.0065285326014574326,"rho":-0.0037469929623003997,"breakevenPct":5.529391818487738},{"delta":0.65,"premium":1.1832981715893114,"strike":7.108298171589311,"iv":0.8827007032348806,"gamma":0.24245569620253163,"theta":-0.00929240506329114,"vega":0.006445850914205344,"rho":-0.004167630978920595,"breakevenPct":4.742765273311896},{"delta":0.7,"premium":1.8865330520393804,"strike":7.81153305203938,"iv":1.1353026722925454,"gamma":0.17853164556962034,"theta":-0.011191139240506326,"vega":0.00609423347398031,"rho":-0.004965977336455549,"breakevenPct":4.742765273311896},{"delta":0.75,"premium":5.686191311598279,"strike":11.511780327998189,"iv":2.2040351638991185,"gamma":0.08244367466138944,"theta":-0.01991408294290499,"vega":0.005552723063724859,"rho":-0.008217376088252393,"breakevenPct":6.341012598072189}]}},"errors":["fundamentals:provider_http_429"],"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"}}