{"symbol":"VISN","url":"https://intraalpha.com/companies/VISN","capturedAt":"2026-10-23T03:48:18.167Z","state":"ready","quote":{"symbol":"VISN","last_price":6.09,"prev_close":6.11,"regular_close":6.08,"change":-0.02,"change_pct":-0.3273,"regular_change":-0.03,"regular_change_pct":-0.491,"extended_change":0.01,"extended_change_pct":0.1645,"bid":5.96,"ask":6.09,"bid_size":5000,"ask_size":100,"volume":6428644,"vwap":6.044262,"open":6.03,"high":6.11,"low":5.935,"close":6.08,"trade_count":29408,"last_trade_at":"2026-10-22T20:18:08.233648695Z","last_quote_at":"2026-10-22T20:49:50.00030308Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:48:09.865295263-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VISN","fetched_at":"2026-10-23T03:48:17.685831+00:00","name":"Vistance Networks, Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Gyroscope Therapeutics Holdings plc, a clinical-stage gene therapy company, develops gene therapy products to treat patients with eye diseases. The company is headquartered in Stevenage, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1409127000,"ebitda":307800000,"pe_ratio":32.16,"peg_ratio":2.936,"book_value":10.89,"dividend_per_share":0,"dividend_yield":0,"eps":0.19,"revenue_ttm":1989900000,"gross_profit_ttm":935100000,"profit_margin":3.654,"operating_margin_ttm":0.0222,"return_on_assets_ttm":0.0135,"return_on_equity_ttm":0.0431,"quarterly_earnings_growth":16.97,"quarterly_revenue_growth":-0.014,"analyst_target_price":14.67,"analyst_number":0,"beta":1.898,"fifty_two_week_high":7.54,"fifty_two_week_low":4.29,"fifty_day_ma":7.45,"two_hundred_day_ma":13.35,"shares_outstanding":230626000,"forward_pe":3.716,"price_to_sales":0.708,"price_to_book":0.595,"ev_to_revenue":0.696,"ev_to_ebitda":5.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:48:17.685831+00:00"},"optionObservedAt":"2026-10-22T19:51:52.887Z","bars":[{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-16T08:00:00Z","v":500,"vw":5.88},{"c":5.99,"h":5.99,"l":5.97,"n":2,"o":5.97,"t":"2026-10-16T11:45:00Z","v":500,"vw":5.986},{"c":5.98,"h":6.07,"l":5.98,"n":2,"o":6.07,"t":"2026-10-16T13:00:00Z","v":311,"vw":6.041061},{"c":6.015,"h":6.02,"l":5.89,"n":507,"o":6.01,"t":"2026-10-16T13:30:00Z","v":148003,"vw":5.940615},{"c":6.035,"h":6.04,"l":6,"n":462,"o":6.016,"t":"2026-10-16T13:35:00Z","v":116200,"vw":6.017743},{"c":6.055,"h":6.055,"l":6.015,"n":279,"o":6.035,"t":"2026-10-16T13:40:00Z","v":44812,"vw":6.029943},{"c":6.07,"h":6.075,"l":6.035,"n":343,"o":6.055,"t":"2026-10-16T13:45:00Z","v":61212,"vw":6.050437},{"c":6.045,"h":6.075,"l":6.035,"n":348,"o":6.075,"t":"2026-10-16T13:50:00Z","v":56965,"vw":6.050632},{"c":6.055,"h":6.055,"l":6.02,"n":333,"o":6.045,"t":"2026-10-16T13:55:00Z","v":41962,"vw":6.038824},{"c":6.075,"h":6.085,"l":6.055,"n":357,"o":6.06,"t":"2026-10-16T14:00:00Z","v":50959,"vw":6.072896},{"c":6.045,"h":6.09,"l":6.045,"n":329,"o":6.075,"t":"2026-10-16T14:05:00Z","v":51763,"vw":6.071594},{"c":6.045,"h":6.05,"l":6.035,"n":284,"o":6.045,"t":"2026-10-16T14:10:00Z","v":28049,"vw":6.041732},{"c":6.045,"h":6.05,"l":6.04,"n":216,"o":6.045,"t":"2026-10-16T14:15:00Z","v":15090,"vw":6.044464},{"c":6.065,"h":6.07,"l":6.045,"n":357,"o":6.045,"t":"2026-10-16T14:20:00Z","v":46967,"vw":6.05354},{"c":6.08,"h":6.095,"l":6.05,"n":716,"o":6.065,"t":"2026-10-16T14:25:00Z","v":173527,"vw":6.074231},{"c":6.065,"h":6.08,"l":6.06,"n":281,"o":6.075,"t":"2026-10-16T14:30:00Z","v":47738,"vw":6.068843},{"c":6.055,"h":6.07,"l":6.055,"n":411,"o":6.065,"t":"2026-10-16T14:35:00Z","v":63557,"vw":6.064259},{"c":6.055,"h":6.06,"l":6.055,"n":131,"o":6.055,"t":"2026-10-16T14:40:00Z","v":13069,"vw":6.05594},{"c":6.065,"h":6.075,"l":6.055,"n":284,"o":6.055,"t":"2026-10-16T14:45:00Z","v":40860,"vw":6.066109},{"c":6.04,"h":6.07,"l":6.04,"n":287,"o":6.07,"t":"2026-10-16T14:50:00Z","v":40271,"vw":6.055666},{"c":6.045,"h":6.045,"l":6.04,"n":108,"o":6.04,"t":"2026-10-16T14:55:00Z","v":6466,"vw":6.044382},{"c":6.045,"h":6.045,"l":6.03,"n":288,"o":6.045,"t":"2026-10-16T15:00:00Z","v":46092,"vw":6.041105},{"c":6.02,"h":6.045,"l":6.02,"n":351,"o":6.045,"t":"2026-10-16T15:05:00Z","v":60610,"vw":6.033893},{"c":6.02,"h":6.025,"l":6.015,"n":196,"o":6.02,"t":"2026-10-16T15:10:00Z","v":28179,"vw":6.020692},{"c":6.005,"h":6.0276,"l":6.005,"n":247,"o":6.0212,"t":"2026-10-16T15:15:00Z","v":40526,"vw":6.017013},{"c":6.005,"h":6.01,"l":5.9912,"n":365,"o":6.005,"t":"2026-10-16T15:20:00Z","v":57052,"vw":6.00071},{"c":6.015,"h":6.015,"l":6,"n":210,"o":6.005,"t":"2026-10-16T15:25:00Z","v":38176,"vw":6.008639},{"c":6.02,"h":6.02,"l":6.01,"n":113,"o":6.01,"t":"2026-10-16T15:30:00Z","v":9228,"vw":6.017353},{"c":6.01,"h":6.02,"l":6,"n":281,"o":6.015,"t":"2026-10-16T15:35:00Z","v":44965,"vw":6.009907},{"c":6.015,"h":6.02,"l":6.005,"n":175,"o":6.01,"t":"2026-10-16T15:40:00Z","v":34175,"vw":6.011082},{"c":5.996,"h":6.02,"l":5.99,"n":392,"o":6.01,"t":"2026-10-16T15:45:00Z","v":79505,"vw":6.00857},{"c":5.965,"h":6,"l":5.965,"n":569,"o":5.99,"t":"2026-10-16T15:50:00Z","v":191789,"vw":5.988459},{"c":5.955,"h":5.966,"l":5.95,"n":264,"o":5.961,"t":"2026-10-16T15:55:00Z","v":50143,"vw":5.960869},{"c":5.955,"h":5.965,"l":5.955,"n":258,"o":5.955,"t":"2026-10-16T16:00:00Z","v":53449,"vw":5.95876},{"c":5.965,"h":5.965,"l":5.95,"n":161,"o":5.955,"t":"2026-10-16T16:05:00Z","v":17028,"vw":5.958807},{"c":5.96,"h":5.965,"l":5.955,"n":210,"o":5.965,"t":"2026-10-16T16:10:00Z","v":41204,"vw":5.960497},{"c":5.93,"h":5.965,"l":5.925,"n":748,"o":5.955,"t":"2026-10-16T16:15:00Z","v":183486,"vw":5.941487},{"c":5.95,"h":5.95,"l":5.925,"n":221,"o":5.925,"t":"2026-10-16T16:20:00Z","v":35215,"vw":5.938954},{"c":5.945,"h":5.95,"l":5.94,"n":189,"o":5.95,"t":"2026-10-16T16:25:00Z","v":29951,"vw":5.946805},{"c":5.935,"h":5.95,"l":5.93,"n":347,"o":5.945,"t":"2026-10-16T16:30:00Z","v":51555,"vw":5.940456},{"c":5.94,"h":5.94,"l":5.925,"n":253,"o":5.93,"t":"2026-10-16T16:35:00Z","v":33517,"vw":5.930567},{"c":5.935,"h":5.96,"l":5.935,"n":510,"o":5.935,"t":"2026-10-16T16:40:00Z","v":145828,"vw":5.946844},{"c":5.94,"h":5.94,"l":5.92,"n":327,"o":5.935,"t":"2026-10-16T16:45:00Z","v":66273,"vw":5.926803},{"c":5.93,"h":5.945,"l":5.925,"n":311,"o":5.94,"t":"2026-10-16T16:50:00Z","v":61060,"vw":5.933519},{"c":5.925,"h":5.93,"l":5.92,"n":170,"o":5.92,"t":"2026-10-16T16:55:00Z","v":17450,"vw":5.924917},{"c":5.915,"h":5.93,"l":5.915,"n":315,"o":5.925,"t":"2026-10-16T17:00:00Z","v":51945,"vw":5.921557},{"c":5.925,"h":5.925,"l":5.91,"n":269,"o":5.915,"t":"2026-10-16T17:05:00Z","v":30410,"vw":5.91327},{"c":5.925,"h":5.93,"l":5.92,"n":129,"o":5.925,"t":"2026-10-16T17:10:00Z","v":9076,"vw":5.925154},{"c":5.91,"h":5.925,"l":5.91,"n":307,"o":5.925,"t":"2026-10-16T17:15:00Z","v":58222,"vw":5.91849},{"c":5.905,"h":5.915,"l":5.8901,"n":389,"o":5.915,"t":"2026-10-16T17:20:00Z","v":195575,"vw":5.901952},{"c":5.895,"h":5.905,"l":5.895,"n":226,"o":5.905,"t":"2026-10-16T17:25:00Z","v":33028,"vw":5.901393},{"c":5.89,"h":5.905,"l":5.87,"n":459,"o":5.9,"t":"2026-10-16T17:30:00Z","v":128809,"vw":5.881872},{"c":5.905,"h":5.905,"l":5.89,"n":196,"o":5.89,"t":"2026-10-16T17:35:00Z","v":33010,"vw":5.896824},{"c":5.915,"h":5.92,"l":5.9,"n":162,"o":5.905,"t":"2026-10-16T17:40:00Z","v":41302,"vw":5.916506},{"c":5.895,"h":5.92,"l":5.8901,"n":308,"o":5.915,"t":"2026-10-16T17:45:00Z","v":59812,"vw":5.908052},{"c":5.885,"h":5.895,"l":5.885,"n":261,"o":5.895,"t":"2026-10-16T17:50:00Z","v":28691,"vw":5.89019},{"c":5.88,"h":5.885,"l":5.88,"n":183,"o":5.885,"t":"2026-10-16T17:55:00Z","v":24907,"vw":5.880972},{"c":5.875,"h":5.885,"l":5.87,"n":302,"o":5.885,"t":"2026-10-16T18:00:00Z","v":59963,"vw":5.879539},{"c":5.885,"h":5.89,"l":5.875,"n":164,"o":5.875,"t":"2026-10-16T18:05:00Z","v":24726,"vw":5.878291},{"c":5.885,"h":5.89,"l":5.88,"n":202,"o":5.885,"t":"2026-10-16T18:10:00Z","v":29144,"vw":5.885141},{"c":5.8699,"h":5.89,"l":5.86,"n":337,"o":5.89,"t":"2026-10-16T18:15:00Z","v":76099,"vw":5.878794},{"c":5.88,"h":5.885,"l":5.86,"n":311,"o":5.86,"t":"2026-10-16T18:20:00Z","v":45964,"vw":5.8764},{"c":5.865,"h":5.88,"l":5.86,"n":283,"o":5.875,"t":"2026-10-16T18:25:00Z","v":53400,"vw":5.870249},{"c":5.865,"h":5.87,"l":5.86,"n":237,"o":5.865,"t":"2026-10-16T18:30:00Z","v":22468,"vw":5.861201},{"c":5.865,"h":5.865,"l":5.85,"n":300,"o":5.865,"t":"2026-10-16T18:35:00Z","v":41242,"vw":5.859513},{"c":5.865,"h":5.865,"l":5.85,"n":308,"o":5.865,"t":"2026-10-16T18:40:00Z","v":56311,"vw":5.855995},{"c":5.84,"h":5.87,"l":5.835,"n":367,"o":5.865,"t":"2026-10-16T18:45:00Z","v":52779,"vw":5.855639},{"c":5.835,"h":5.84,"l":5.83,"n":266,"o":5.84,"t":"2026-10-16T18:50:00Z","v":41312,"vw":5.83249},{"c":5.835,"h":5.84,"l":5.83,"n":245,"o":5.835,"t":"2026-10-16T18:55:00Z","v":16112,"vw":5.834905},{"c":5.825,"h":5.84,"l":5.825,"n":509,"o":5.835,"t":"2026-10-16T19:00:00Z","v":55797,"vw":5.832807},{"c":5.815,"h":5.84,"l":5.81,"n":370,"o":5.825,"t":"2026-10-16T19:05:00Z","v":49265,"vw":5.824729},{"c":5.821,"h":5.835,"l":5.815,"n":349,"o":5.815,"t":"2026-10-16T19:10:00Z","v":43990,"vw":5.825682},{"c":5.835,"h":5.84,"l":5.825,"n":445,"o":5.83,"t":"2026-10-16T19:15:00Z","v":77517,"vw":5.832178},{"c":5.84,"h":5.845,"l":5.83,"n":360,"o":5.84,"t":"2026-10-16T19:20:00Z","v":38977,"vw":5.839172},{"c":5.845,"h":5.85,"l":5.835,"n":478,"o":5.84,"t":"2026-10-16T19:25:00Z","v":79017,"vw":5.840754},{"c":5.825,"h":5.845,"l":5.825,"n":657,"o":5.845,"t":"2026-10-16T19:30:00Z","v":67830,"vw":5.835298},{"c":5.82,"h":5.835,"l":5.82,"n":494,"o":5.825,"t":"2026-10-16T19:35:00Z","v":60277,"vw":5.82852},{"c":5.805,"h":5.825,"l":5.8,"n":828,"o":5.825,"t":"2026-10-16T19:40:00Z","v":99292,"vw":5.815533},{"c":5.795,"h":5.81,"l":5.79,"n":693,"o":5.805,"t":"2026-10-16T19:45:00Z","v":106727,"vw":5.793839},{"c":5.79,"h":5.8,"l":5.79,"n":888,"o":5.79,"t":"2026-10-16T19:50:00Z","v":97339,"vw":5.79337},{"c":5.79,"h":5.82,"l":5.79,"n":2310,"o":5.8,"t":"2026-10-16T19:55:00Z","v":376010,"vw":5.80209},{"c":5.8,"h":5.81,"l":5.8,"n":33,"o":5.8,"t":"2026-10-16T20:00:00Z","v":648119,"vw":5.800105},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-16T20:05:00Z","v":1500,"vw":5.78},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-16T20:15:00Z","v":150,"vw":5.88},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-16T20:30:00Z","v":1800,"vw":5.78},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-16T21:45:00Z","v":150,"vw":5.85},{"c":5.79,"h":5.79,"l":5.79,"n":4,"o":5.79,"t":"2026-10-19T09:15:00Z","v":463,"vw":5.79},{"c":5.79,"h":5.79,"l":5.79,"n":2,"o":5.79,"t":"2026-10-19T11:00:00Z","v":201,"vw":5.79},{"c":5.86,"h":5.86,"l":5.85,"n":3,"o":5.85,"t":"2026-10-19T13:20:00Z","v":5209,"vw":5.850314},{"c":5.895,"h":5.92,"l":5.85,"n":377,"o":5.9,"t":"2026-10-19T13:30:00Z","v":124074,"vw":5.88824},{"c":5.8802,"h":5.895,"l":5.87,"n":364,"o":5.895,"t":"2026-10-19T13:35:00Z","v":57426,"vw":5.882295},{"c":5.875,"h":5.89,"l":5.865,"n":353,"o":5.88,"t":"2026-10-19T13:40:00Z","v":68628,"vw":5.877928},{"c":5.915,"h":5.92,"l":5.875,"n":306,"o":5.875,"t":"2026-10-19T13:45:00Z","v":65721,"vw":5.892652},{"c":5.905,"h":5.93,"l":5.905,"n":262,"o":5.92,"t":"2026-10-19T13:50:00Z","v":33722,"vw":5.917772},{"c":5.89,"h":5.91,"l":5.88,"n":248,"o":5.91,"t":"2026-10-19T13:55:00Z","v":37128,"vw":5.894889},{"c":5.89,"h":5.905,"l":5.885,"n":575,"o":5.895,"t":"2026-10-19T14:00:00Z","v":134915,"vw":5.890544},{"c":5.875,"h":5.895,"l":5.875,"n":509,"o":5.89,"t":"2026-10-19T14:05:00Z","v":98189,"vw":5.886302},{"c":5.84,"h":5.875,"l":5.83,"n":488,"o":5.875,"t":"2026-10-19T14:10:00Z","v":79642,"vw":5.856379},{"c":5.855,"h":5.855,"l":5.8302,"n":367,"o":5.8472,"t":"2026-10-19T14:15:00Z","v":54674,"vw":5.842475},{"c":5.845,"h":5.8572,"l":5.83,"n":324,"o":5.85,"t":"2026-10-19T14:20:00Z","v":58757,"vw":5.843711},{"c":5.85,"h":5.8572,"l":5.84,"n":359,"o":5.845,"t":"2026-10-19T14:25:00Z","v":52151,"vw":5.844688},{"c":5.82,"h":5.855,"l":5.82,"n":320,"o":5.855,"t":"2026-10-19T14:30:00Z","v":58521,"vw":5.838078},{"c":5.825,"h":5.83,"l":5.82,"n":286,"o":5.825,"t":"2026-10-19T14:35:00Z","v":27174,"vw":5.8238},{"c":5.835,"h":5.845,"l":5.825,"n":394,"o":5.825,"t":"2026-10-19T14:40:00Z","v":77918,"vw":5.837417},{"c":5.845,"h":5.85,"l":5.835,"n":241,"o":5.835,"t":"2026-10-19T14:45:00Z","v":19399,"vw":5.842454},{"c":5.835,"h":5.85,"l":5.83,"n":429,"o":5.845,"t":"2026-10-19T14:50:00Z","v":75438,"vw":5.83782},{"c":5.835,"h":5.84,"l":5.835,"n":159,"o":5.835,"t":"2026-10-19T14:55:00Z","v":12284,"vw":5.836119},{"c":5.855,"h":5.855,"l":5.835,"n":352,"o":5.835,"t":"2026-10-19T15:00:00Z","v":34245,"vw":5.845367},{"c":5.855,"h":5.86,"l":5.845,"n":380,"o":5.855,"t":"2026-10-19T15:05:00Z","v":60104,"vw":5.850344},{"c":5.855,"h":5.86,"l":5.85,"n":381,"o":5.855,"t":"2026-10-19T15:10:00Z","v":91513,"vw":5.851384},{"c":5.88,"h":5.88,"l":5.85,"n":295,"o":5.855,"t":"2026-10-19T15:15:00Z","v":43990,"vw":5.861695},{"c":5.855,"h":5.88,"l":5.855,"n":393,"o":5.88,"t":"2026-10-19T15:20:00Z","v":68864,"vw":5.873483},{"c":5.86,"h":5.86,"l":5.845,"n":351,"o":5.855,"t":"2026-10-19T15:25:00Z","v":58229,"vw":5.849962},{"c":5.865,"h":5.87,"l":5.855,"n":312,"o":5.86,"t":"2026-10-19T15:30:00Z","v":34007,"vw":5.862992},{"c":5.88,"h":5.88,"l":5.865,"n":393,"o":5.87,"t":"2026-10-19T15:35:00Z","v":33007,"vw":5.870886},{"c":5.875,"h":5.88,"l":5.875,"n":352,"o":5.88,"t":"2026-10-19T15:40:00Z","v":17707,"vw":5.876071},{"c":5.875,"h":5.88,"l":5.87,"n":315,"o":5.88,"t":"2026-10-19T15:45:00Z","v":19502,"vw":5.8764},{"c":5.88,"h":5.89,"l":5.875,"n":392,"o":5.88,"t":"2026-10-19T15:50:00Z","v":53679,"vw":5.879497},{"c":5.88,"h":5.895,"l":5.87,"n":404,"o":5.885,"t":"2026-10-19T15:55:00Z","v":77380,"vw":5.881684},{"c":5.8685,"h":5.885,"l":5.86,"n":340,"o":5.885,"t":"2026-10-19T16:00:00Z","v":41750,"vw":5.874436},{"c":5.86,"h":5.865,"l":5.85,"n":275,"o":5.865,"t":"2026-10-19T16:05:00Z","v":30544,"vw":5.858534},{"c":5.865,"h":5.865,"l":5.855,"n":253,"o":5.855,"t":"2026-10-19T16:10:00Z","v":23088,"vw":5.857217},{"c":5.865,"h":5.87,"l":5.86,"n":236,"o":5.865,"t":"2026-10-19T16:15:00Z","v":25576,"vw":5.863955},{"c":5.865,"h":5.87,"l":5.86,"n":234,"o":5.865,"t":"2026-10-19T16:20:00Z","v":19791,"vw":5.865931},{"c":5.865,"h":5.87,"l":5.86,"n":327,"o":5.865,"t":"2026-10-19T16:25:00Z","v":49243,"vw":5.865317},{"c":5.865,"h":5.87,"l":5.85,"n":408,"o":5.865,"t":"2026-10-19T16:30:00Z","v":73178,"vw":5.860851},{"c":5.86,"h":5.87,"l":5.855,"n":467,"o":5.8685,"t":"2026-10-19T16:35:00Z","v":121147,"vw":5.865984},{"c":5.845,"h":5.8699,"l":5.845,"n":503,"o":5.865,"t":"2026-10-19T16:40:00Z","v":119944,"vw":5.854778},{"c":5.845,"h":5.85,"l":5.84,"n":211,"o":5.845,"t":"2026-10-19T16:45:00Z","v":27872,"vw":5.844901},{"c":5.85,"h":5.85,"l":5.845,"n":313,"o":5.85,"t":"2026-10-19T16:50:00Z","v":36926,"vw":5.849147},{"c":5.855,"h":5.86,"l":5.845,"n":364,"o":5.85,"t":"2026-10-19T16:55:00Z","v":35580,"vw":5.851626},{"c":5.855,"h":5.855,"l":5.85,"n":265,"o":5.855,"t":"2026-10-19T17:00:00Z","v":14221,"vw":5.852121},{"c":5.84,"h":5.8599,"l":5.84,"n":437,"o":5.855,"t":"2026-10-19T17:05:00Z","v":84105,"vw":5.849519},{"c":5.845,"h":5.85,"l":5.84,"n":205,"o":5.84,"t":"2026-10-19T17:10:00Z","v":23332,"vw":5.846211},{"c":5.865,"h":5.87,"l":5.85,"n":245,"o":5.85,"t":"2026-10-19T17:15:00Z","v":25081,"vw":5.859625},{"c":5.865,"h":5.87,"l":5.86,"n":192,"o":5.865,"t":"2026-10-19T17:20:00Z","v":18031,"vw":5.865456},{"c":5.865,"h":5.87,"l":5.865,"n":244,"o":5.865,"t":"2026-10-19T17:25:00Z","v":11024,"vw":5.865511},{"c":5.8574,"h":5.86,"l":5.845,"n":460,"o":5.86,"t":"2026-10-19T17:30:00Z","v":80837,"vw":5.853848},{"c":5.855,"h":5.86,"l":5.85,"n":133,"o":5.855,"t":"2026-10-19T17:35:00Z","v":11680,"vw":5.855322},{"c":5.855,"h":5.86,"l":5.85,"n":266,"o":5.85,"t":"2026-10-19T17:40:00Z","v":22348,"vw":5.85378},{"c":5.83,"h":5.855,"l":5.82,"n":508,"o":5.855,"t":"2026-10-19T17:45:00Z","v":115480,"vw":5.842481},{"c":5.83,"h":5.835,"l":5.8215,"n":295,"o":5.83,"t":"2026-10-19T17:50:00Z","v":49924,"vw":5.830934},{"c":5.84,"h":5.84,"l":5.83,"n":291,"o":5.83,"t":"2026-10-19T17:55:00Z","v":35083,"vw":5.834251},{"c":5.84,"h":5.845,"l":5.8323,"n":342,"o":5.84,"t":"2026-10-19T18:00:00Z","v":46335,"vw":5.840576},{"c":5.835,"h":5.875,"l":5.835,"n":619,"o":5.845,"t":"2026-10-19T18:05:00Z","v":189666,"vw":5.855315},{"c":5.845,"h":5.845,"l":5.835,"n":138,"o":5.84,"t":"2026-10-19T18:10:00Z","v":13281,"vw":5.838552},{"c":5.85,"h":5.85,"l":5.845,"n":203,"o":5.845,"t":"2026-10-19T18:15:00Z","v":21668,"vw":5.846267},{"c":5.845,"h":5.85,"l":5.84,"n":236,"o":5.85,"t":"2026-10-19T18:20:00Z","v":20213,"vw":5.84607},{"c":5.845,"h":5.85,"l":5.835,"n":429,"o":5.845,"t":"2026-10-19T18:25:00Z","v":77696,"vw":5.840754},{"c":5.835,"h":5.85,"l":5.835,"n":223,"o":5.845,"t":"2026-10-19T18:30:00Z","v":27455,"vw":5.839333},{"c":5.835,"h":5.84,"l":5.83,"n":231,"o":5.83,"t":"2026-10-19T18:35:00Z","v":18841,"vw":5.832977},{"c":5.83,"h":5.84,"l":5.83,"n":267,"o":5.835,"t":"2026-10-19T18:40:00Z","v":16758,"vw":5.834453},{"c":5.83,"h":5.84,"l":5.83,"n":317,"o":5.834,"t":"2026-10-19T18:45:00Z","v":26957,"vw":5.833277},{"c":5.83,"h":5.84,"l":5.83,"n":263,"o":5.835,"t":"2026-10-19T18:50:00Z","v":19458,"vw":5.832711},{"c":5.845,"h":5.85,"l":5.825,"n":813,"o":5.83,"t":"2026-10-19T18:55:00Z","v":160862,"vw":5.831723},{"c":5.844,"h":5.85,"l":5.84,"n":259,"o":5.845,"t":"2026-10-19T19:00:00Z","v":22310,"vw":5.84418},{"c":5.84,"h":5.845,"l":5.84,"n":514,"o":5.84,"t":"2026-10-19T19:05:00Z","v":98248,"vw":5.840477},{"c":5.835,"h":5.85,"l":5.83,"n":393,"o":5.84,"t":"2026-10-19T19:10:00Z","v":41888,"vw":5.84001},{"c":5.835,"h":5.84,"l":5.82,"n":555,"o":5.83,"t":"2026-10-19T19:15:00Z","v":115820,"vw":5.828888},{"c":5.845,"h":5.845,"l":5.83,"n":407,"o":5.835,"t":"2026-10-19T19:20:00Z","v":57506,"vw":5.837258},{"c":5.835,"h":5.85,"l":5.83,"n":517,"o":5.845,"t":"2026-10-19T19:25:00Z","v":98439,"vw":5.841222},{"c":5.835,"h":5.84,"l":5.83,"n":518,"o":5.83,"t":"2026-10-19T19:30:00Z","v":60937,"vw":5.834293},{"c":5.84,"h":5.85,"l":5.835,"n":617,"o":5.835,"t":"2026-10-19T19:35:00Z","v":95223,"vw":5.844034},{"c":5.845,"h":5.855,"l":5.84,"n":667,"o":5.845,"t":"2026-10-19T19:40:00Z","v":117409,"vw":5.847964},{"c":5.84,"h":5.85,"l":5.835,"n":726,"o":5.84,"t":"2026-10-19T19:45:00Z","v":113388,"vw":5.8402},{"c":5.82,"h":5.84,"l":5.805,"n":941,"o":5.84,"t":"2026-10-19T19:50:00Z","v":165311,"vw":5.819924},{"c":5.825,"h":5.85,"l":5.805,"n":2757,"o":5.815,"t":"2026-10-19T19:55:00Z","v":513038,"vw":5.822672},{"c":5.82,"h":5.85,"l":5.82,"n":37,"o":5.82,"t":"2026-10-19T20:00:00Z","v":672183,"vw":5.820221},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-20T13:25:00Z","v":100,"vw":5.82},{"c":5.7609,"h":5.84,"l":5.7609,"n":387,"o":5.84,"t":"2026-10-20T13:30:00Z","v":104225,"vw":5.80854},{"c":5.8,"h":5.806,"l":5.765,"n":171,"o":5.765,"t":"2026-10-20T13:35:00Z","v":22856,"vw":5.791038},{"c":5.795,"h":5.81,"l":5.795,"n":179,"o":5.8,"t":"2026-10-20T13:40:00Z","v":36088,"vw":5.802232},{"c":5.795,"h":5.806,"l":5.79,"n":253,"o":5.79,"t":"2026-10-20T13:45:00Z","v":40259,"vw":5.798336},{"c":5.805,"h":5.805,"l":5.7705,"n":294,"o":5.795,"t":"2026-10-20T13:50:00Z","v":65449,"vw":5.790749},{"c":5.835,"h":5.8499,"l":5.795,"n":277,"o":5.8,"t":"2026-10-20T13:55:00Z","v":36587,"vw":5.819164},{"c":5.83,"h":5.84,"l":5.83,"n":203,"o":5.835,"t":"2026-10-20T14:00:00Z","v":25016,"vw":5.832736},{"c":5.845,"h":5.85,"l":5.835,"n":118,"o":5.835,"t":"2026-10-20T14:05:00Z","v":11543,"vw":5.840376},{"c":5.835,"h":5.85,"l":5.835,"n":169,"o":5.84,"t":"2026-10-20T14:10:00Z","v":23172,"vw":5.838471},{"c":5.845,"h":5.85,"l":5.835,"n":295,"o":5.835,"t":"2026-10-20T14:15:00Z","v":42469,"vw":5.845301},{"c":5.8625,"h":5.865,"l":5.845,"n":230,"o":5.845,"t":"2026-10-20T14:20:00Z","v":20861,"vw":5.851671},{"c":5.902,"h":5.905,"l":5.855,"n":426,"o":5.865,"t":"2026-10-20T14:25:00Z","v":69998,"vw":5.876077},{"c":5.905,"h":5.915,"l":5.9,"n":243,"o":5.905,"t":"2026-10-20T14:30:00Z","v":29629,"vw":5.908888},{"c":5.905,"h":5.92,"l":5.9,"n":259,"o":5.9016,"t":"2026-10-20T14:35:00Z","v":52325,"vw":5.907925},{"c":5.925,"h":5.93,"l":5.91,"n":254,"o":5.91,"t":"2026-10-20T14:40:00Z","v":33821,"vw":5.919865},{"c":5.945,"h":5.95,"l":5.925,"n":260,"o":5.925,"t":"2026-10-20T14:45:00Z","v":48145,"vw":5.935012},{"c":5.9698,"h":5.9698,"l":5.935,"n":399,"o":5.945,"t":"2026-10-20T14:50:00Z","v":68987,"vw":5.943901},{"c":5.97,"h":5.98,"l":5.9624,"n":173,"o":5.965,"t":"2026-10-20T14:55:00Z","v":19349,"vw":5.970907},{"c":5.965,"h":5.98,"l":5.96,"n":282,"o":5.97,"t":"2026-10-20T15:00:00Z","v":121616,"vw":5.969406},{"c":5.965,"h":5.965,"l":5.94,"n":390,"o":5.965,"t":"2026-10-20T15:05:00Z","v":171717,"vw":5.959267},{"c":5.94,"h":5.966,"l":5.935,"n":412,"o":5.965,"t":"2026-10-20T15:10:00Z","v":66136,"vw":5.95546},{"c":5.985,"h":5.99,"l":5.935,"n":402,"o":5.94,"t":"2026-10-20T15:15:00Z","v":77126,"vw":5.958588},{"c":5.985,"h":5.985,"l":5.975,"n":312,"o":5.985,"t":"2026-10-20T15:20:00Z","v":52432,"vw":5.980537},{"c":5.99,"h":6,"l":5.985,"n":222,"o":5.99,"t":"2026-10-20T15:25:00Z","v":19722,"vw":5.992289},{"c":5.98,"h":5.996,"l":5.98,"n":223,"o":5.995,"t":"2026-10-20T15:30:00Z","v":37946,"vw":5.990929},{"c":5.98,"h":5.986,"l":5.98,"n":136,"o":5.985,"t":"2026-10-20T15:35:00Z","v":9681,"vw":5.983002},{"c":5.995,"h":6,"l":5.985,"n":208,"o":5.985,"t":"2026-10-20T15:40:00Z","v":14558,"vw":5.989584},{"c":5.985,"h":5.995,"l":5.9702,"n":375,"o":5.995,"t":"2026-10-20T15:45:00Z","v":56716,"vw":5.983803},{"c":5.985,"h":5.99,"l":5.9709,"n":330,"o":5.985,"t":"2026-10-20T15:50:00Z","v":56629,"vw":5.980503},{"c":5.975,"h":5.986,"l":5.9716,"n":254,"o":5.985,"t":"2026-10-20T15:55:00Z","v":26176,"vw":5.97953},{"c":5.965,"h":5.98,"l":5.96,"n":247,"o":5.98,"t":"2026-10-20T16:00:00Z","v":29019,"vw":5.969501},{"c":5.975,"h":5.9788,"l":5.965,"n":216,"o":5.965,"t":"2026-10-20T16:05:00Z","v":25393,"vw":5.971601},{"c":5.975,"h":5.975,"l":5.97,"n":128,"o":5.97,"t":"2026-10-20T16:10:00Z","v":14746,"vw":5.974265},{"c":5.965,"h":5.97,"l":5.9512,"n":440,"o":5.97,"t":"2026-10-20T16:15:00Z","v":71365,"vw":5.964702},{"c":5.975,"h":5.98,"l":5.9615,"n":188,"o":5.9615,"t":"2026-10-20T16:20:00Z","v":21303,"vw":5.968707},{"c":5.985,"h":5.99,"l":5.975,"n":220,"o":5.975,"t":"2026-10-20T16:25:00Z","v":25817,"vw":5.986219},{"c":5.99,"h":5.995,"l":5.985,"n":161,"o":5.985,"t":"2026-10-20T16:30:00Z","v":9383,"vw":5.989928},{"c":6,"h":6.005,"l":5.995,"n":173,"o":5.995,"t":"2026-10-20T16:35:00Z","v":14620,"vw":6.000046},{"c":6.01,"h":6.01,"l":6,"n":160,"o":6,"t":"2026-10-20T16:40:00Z","v":27455,"vw":6.00753},{"c":6.02,"h":6.02,"l":6.005,"n":244,"o":6.01,"t":"2026-10-20T16:45:00Z","v":38610,"vw":6.014034},{"c":6.005,"h":6.02,"l":6,"n":254,"o":6.015,"t":"2026-10-20T16:50:00Z","v":40704,"vw":6.007865},{"c":6.01,"h":6.016,"l":6.005,"n":207,"o":6.005,"t":"2026-10-20T16:55:00Z","v":15803,"vw":6.009563},{"c":6.005,"h":6.0176,"l":6.005,"n":207,"o":6.015,"t":"2026-10-20T17:00:00Z","v":36099,"vw":6.008553},{"c":6.01,"h":6.01,"l":6.0014,"n":137,"o":6.005,"t":"2026-10-20T17:05:00Z","v":10166,"vw":6.006722},{"c":6.005,"h":6.01,"l":6,"n":176,"o":6.005,"t":"2026-10-20T17:10:00Z","v":13599,"vw":6.005605},{"c":6.005,"h":6.01,"l":6.005,"n":182,"o":6.01,"t":"2026-10-20T17:15:00Z","v":13360,"vw":6.008446},{"c":6.015,"h":6.02,"l":6.005,"n":284,"o":6.01,"t":"2026-10-20T17:20:00Z","v":25168,"vw":6.01042},{"c":6.025,"h":6.04,"l":6.01,"n":343,"o":6.015,"t":"2026-10-20T17:25:00Z","v":142086,"vw":6.027941},{"c":6.025,"h":6.03,"l":6.02,"n":149,"o":6.025,"t":"2026-10-20T17:30:00Z","v":19728,"vw":6.025774},{"c":6.025,"h":6.03,"l":6.02,"n":191,"o":6.025,"t":"2026-10-20T17:35:00Z","v":14230,"vw":6.026034},{"c":6.025,"h":6.03,"l":6.025,"n":339,"o":6.03,"t":"2026-10-20T17:40:00Z","v":35597,"vw":6.028411},{"c":6.025,"h":6.03,"l":6.025,"n":219,"o":6.025,"t":"2026-10-20T17:45:00Z","v":13125,"vw":6.02857},{"c":6.015,"h":6.03,"l":6.015,"n":382,"o":6.025,"t":"2026-10-20T17:50:00Z","v":45103,"vw":6.02207},{"c":6.015,"h":6.015,"l":6.015,"n":137,"o":6.015,"t":"2026-10-20T17:55:00Z","v":5931,"vw":6.015},{"c":6.015,"h":6.025,"l":6.01,"n":422,"o":6.015,"t":"2026-10-20T18:00:00Z","v":117933,"vw":6.01793},{"c":6.005,"h":6.03,"l":5.995,"n":458,"o":6.015,"t":"2026-10-20T18:05:00Z","v":112616,"vw":6.011024},{"c":6.005,"h":6.0088,"l":6.002,"n":116,"o":6.002,"t":"2026-10-20T18:10:00Z","v":5647,"vw":6.003864},{"c":5.995,"h":6.005,"l":5.995,"n":226,"o":6.005,"t":"2026-10-20T18:15:00Z","v":28483,"vw":6.00093},{"c":6,"h":6,"l":5.995,"n":87,"o":6,"t":"2026-10-20T18:20:00Z","v":13940,"vw":5.999578},{"c":6.015,"h":6.0156,"l":6,"n":403,"o":6,"t":"2026-10-20T18:25:00Z","v":71285,"vw":6.005954},{"c":6.005,"h":6.015,"l":6,"n":234,"o":6.015,"t":"2026-10-20T18:30:00Z","v":30312,"vw":6.01014},{"c":6,"h":6.005,"l":5.995,"n":285,"o":6,"t":"2026-10-20T18:35:00Z","v":32503,"vw":5.998635},{"c":5.995,"h":6.005,"l":5.995,"n":326,"o":6.0012,"t":"2026-10-20T18:40:00Z","v":41663,"vw":5.999797},{"c":6.005,"h":6.005,"l":5.995,"n":283,"o":5.995,"t":"2026-10-20T18:45:00Z","v":33588,"vw":6.000848},{"c":6.005,"h":6.01,"l":6,"n":193,"o":6,"t":"2026-10-20T18:50:00Z","v":9939,"vw":6.003027},{"c":6.005,"h":6.01,"l":6,"n":280,"o":6.005,"t":"2026-10-20T18:55:00Z","v":36909,"vw":6.007957},{"c":6.015,"h":6.0159,"l":6.005,"n":296,"o":6.005,"t":"2026-10-20T19:00:00Z","v":41026,"vw":6.01015},{"c":6.025,"h":6.0292,"l":6.01,"n":360,"o":6.015,"t":"2026-10-20T19:05:00Z","v":52588,"vw":6.021499},{"c":6.015,"h":6.03,"l":6.01,"n":319,"o":6.025,"t":"2026-10-20T19:10:00Z","v":55125,"vw":6.018067},{"c":6.01,"h":6.02,"l":6.01,"n":178,"o":6.0174,"t":"2026-10-20T19:15:00Z","v":15247,"vw":6.01498},{"c":6.0101,"h":6.02,"l":6.01,"n":502,"o":6.02,"t":"2026-10-20T19:20:00Z","v":121797,"vw":6.010195},{"c":6.01,"h":6.02,"l":6.01,"n":276,"o":6.01,"t":"2026-10-20T19:25:00Z","v":55297,"vw":6.012777},{"c":6.025,"h":6.03,"l":6.01,"n":637,"o":6.015,"t":"2026-10-20T19:30:00Z","v":99930,"vw":6.01634},{"c":6.01,"h":6.02,"l":6.01,"n":376,"o":6.02,"t":"2026-10-20T19:35:00Z","v":54932,"vw":6.01831},{"c":6.025,"h":6.03,"l":6.01,"n":536,"o":6.015,"t":"2026-10-20T19:40:00Z","v":82615,"vw":6.021115},{"c":6.0201,"h":6.03,"l":6.02,"n":443,"o":6.025,"t":"2026-10-20T19:45:00Z","v":37800,"vw":6.021655},{"c":6.03,"h":6.03,"l":6.01,"n":1041,"o":6.02,"t":"2026-10-20T19:50:00Z","v":206526,"vw":6.019078},{"c":6.01,"h":6.025,"l":6,"n":2297,"o":6.02,"t":"2026-10-20T19:55:00Z","v":442431,"vw":6.006392},{"c":6,"h":6,"l":6,"n":24,"o":6,"t":"2026-10-20T20:00:00Z","v":604805,"vw":6},{"c":6.01,"h":6.01,"l":6.01,"n":2,"o":6.01,"t":"2026-10-20T20:05:00Z","v":142,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":11,"o":6.01,"t":"2026-10-20T20:10:00Z","v":991,"vw":6.01},{"c":6.0003,"h":6.01,"l":6.0003,"n":5,"o":6.01,"t":"2026-10-20T20:15:00Z","v":1937,"vw":6.001457},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-20T21:20:00Z","v":279,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-20T21:55:00Z","v":100,"vw":6.01},{"c":6.01,"h":6.09,"l":6.01,"n":3,"o":6.09,"t":"2026-10-21T08:00:00Z","v":2748,"vw":6.032986},{"c":6.08,"h":6.08,"l":6.05,"n":6,"o":6.05,"t":"2026-10-21T12:05:00Z","v":1410,"vw":6.07},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-21T12:25:00Z","v":100,"vw":6.05},{"c":6.075,"h":6.11,"l":6.05,"n":358,"o":6.09,"t":"2026-10-21T13:30:00Z","v":86566,"vw":6.086542},{"c":6.075,"h":6.075,"l":6.07,"n":190,"o":6.07,"t":"2026-10-21T13:35:00Z","v":18746,"vw":6.071437},{"c":5.945,"h":6.075,"l":5.94,"n":776,"o":6.075,"t":"2026-10-21T13:40:00Z","v":162930,"vw":5.997388},{"c":5.995,"h":6.01,"l":5.9402,"n":592,"o":5.9402,"t":"2026-10-21T13:45:00Z","v":86312,"vw":5.978538},{"c":6.015,"h":6.015,"l":5.995,"n":146,"o":5.9988,"t":"2026-10-21T13:50:00Z","v":10101,"vw":6.00483},{"c":6,"h":6.03,"l":6,"n":311,"o":6.02,"t":"2026-10-21T13:55:00Z","v":32168,"vw":6.016811},{"c":6.015,"h":6.03,"l":6,"n":350,"o":6,"t":"2026-10-21T14:00:00Z","v":53348,"vw":6.014315},{"c":5.985,"h":6.015,"l":5.985,"n":488,"o":6.015,"t":"2026-10-21T14:05:00Z","v":85307,"vw":6.005485},{"c":5.965,"h":5.99,"l":5.965,"n":592,"o":5.985,"t":"2026-10-21T14:10:00Z","v":97462,"vw":5.976433},{"c":5.955,"h":5.97,"l":5.945,"n":437,"o":5.965,"t":"2026-10-21T14:15:00Z","v":47112,"vw":5.955449},{"c":5.985,"h":5.99,"l":5.95,"n":317,"o":5.955,"t":"2026-10-21T14:20:00Z","v":37241,"vw":5.96712},{"c":5.98,"h":5.99,"l":5.98,"n":347,"o":5.985,"t":"2026-10-21T14:25:00Z","v":33809,"vw":5.981353},{"c":5.985,"h":5.99,"l":5.98,"n":187,"o":5.98,"t":"2026-10-21T14:30:00Z","v":16541,"vw":5.98342},{"c":5.98,"h":5.99,"l":5.975,"n":430,"o":5.985,"t":"2026-10-21T14:35:00Z","v":55872,"vw":5.981246},{"c":5.99,"h":5.995,"l":5.97,"n":318,"o":5.975,"t":"2026-10-21T14:40:00Z","v":43397,"vw":5.985544},{"c":6.015,"h":6.0188,"l":5.99,"n":171,"o":5.995,"t":"2026-10-21T14:45:00Z","v":21647,"vw":6.005368},{"c":6.025,"h":6.03,"l":6.01,"n":342,"o":6.015,"t":"2026-10-21T14:50:00Z","v":74724,"vw":6.018882},{"c":6.025,"h":6.025,"l":6.02,"n":107,"o":6.025,"t":"2026-10-21T14:55:00Z","v":10826,"vw":6.023574},{"c":6.015,"h":6.035,"l":6.01,"n":584,"o":6.025,"t":"2026-10-21T15:00:00Z","v":153473,"vw":6.021215},{"c":6.02,"h":6.025,"l":6.015,"n":142,"o":6.02,"t":"2026-10-21T15:05:00Z","v":11786,"vw":6.019599},{"c":6.025,"h":6.03,"l":6.02,"n":179,"o":6.02,"t":"2026-10-21T15:10:00Z","v":17728,"vw":6.023694},{"c":6.005,"h":6.03,"l":6.005,"n":276,"o":6.025,"t":"2026-10-21T15:15:00Z","v":49420,"vw":6.019397},{"c":6.005,"h":6.01,"l":6,"n":142,"o":6.01,"t":"2026-10-21T15:20:00Z","v":11692,"vw":6.00506},{"c":6.01,"h":6.015,"l":6,"n":259,"o":6,"t":"2026-10-21T15:25:00Z","v":38714,"vw":6.00605},{"c":6.01,"h":6.02,"l":6.01,"n":140,"o":6.01,"t":"2026-10-21T15:30:00Z","v":18286,"vw":6.012115},{"c":6.02,"h":6.025,"l":6.005,"n":427,"o":6.02,"t":"2026-10-21T15:35:00Z","v":101972,"vw":6.012994},{"c":6.025,"h":6.025,"l":6.02,"n":112,"o":6.02,"t":"2026-10-21T15:40:00Z","v":11586,"vw":6.023928},{"c":6.035,"h":6.05,"l":6.02,"n":614,"o":6.02,"t":"2026-10-21T15:45:00Z","v":284209,"vw":6.039343},{"c":6.035,"h":6.04,"l":6.03,"n":183,"o":6.035,"t":"2026-10-21T15:50:00Z","v":17653,"vw":6.034066},{"c":6.04,"h":6.04,"l":6.035,"n":239,"o":6.035,"t":"2026-10-21T15:55:00Z","v":21730,"vw":6.035325},{"c":6.025,"h":6.035,"l":6.02,"n":479,"o":6.035,"t":"2026-10-21T16:00:00Z","v":122286,"vw":6.029328},{"c":6.025,"h":6.03,"l":6.02,"n":112,"o":6.03,"t":"2026-10-21T16:05:00Z","v":17335,"vw":6.024238},{"c":6.04,"h":6.04,"l":6.02,"n":345,"o":6.025,"t":"2026-10-21T16:10:00Z","v":59500,"vw":6.033037},{"c":6.07,"h":6.07,"l":6.045,"n":302,"o":6.045,"t":"2026-10-21T16:15:00Z","v":64357,"vw":6.059823},{"c":6.065,"h":6.07,"l":6.06,"n":124,"o":6.0651,"t":"2026-10-21T16:20:00Z","v":16729,"vw":6.064661},{"c":6.065,"h":6.07,"l":6.055,"n":289,"o":6.065,"t":"2026-10-21T16:25:00Z","v":39712,"vw":6.060591},{"c":6.065,"h":6.07,"l":6.0612,"n":153,"o":6.065,"t":"2026-10-21T16:30:00Z","v":15997,"vw":6.064706},{"c":6.095,"h":6.095,"l":6.06,"n":438,"o":6.07,"t":"2026-10-21T16:35:00Z","v":91589,"vw":6.073641},{"c":6.085,"h":6.09,"l":6.075,"n":324,"o":6.09,"t":"2026-10-21T16:40:00Z","v":56281,"vw":6.082494},{"c":6.08,"h":6.09,"l":6.08,"n":188,"o":6.082,"t":"2026-10-21T16:45:00Z","v":70028,"vw":6.082096},{"c":6.08,"h":6.086,"l":6.08,"n":153,"o":6.08,"t":"2026-10-21T16:50:00Z","v":21015,"vw":6.081681},{"c":6.07,"h":6.0861,"l":6.065,"n":613,"o":6.085,"t":"2026-10-21T16:55:00Z","v":120986,"vw":6.075499},{"c":6.045,"h":6.075,"l":6.045,"n":312,"o":6.07,"t":"2026-10-21T17:00:00Z","v":60563,"vw":6.058502},{"c":6.065,"h":6.0699,"l":6.04,"n":315,"o":6.045,"t":"2026-10-21T17:05:00Z","v":51426,"vw":6.055622},{"c":6.055,"h":6.065,"l":6.05,"n":223,"o":6.065,"t":"2026-10-21T17:10:00Z","v":34481,"vw":6.061129},{"c":6.06,"h":6.065,"l":6.055,"n":154,"o":6.055,"t":"2026-10-21T17:15:00Z","v":21741,"vw":6.061021},{"c":6.06,"h":6.065,"l":6.06,"n":191,"o":6.062,"t":"2026-10-21T17:20:00Z","v":27461,"vw":6.062437},{"c":6.055,"h":6.0691,"l":6.055,"n":289,"o":6.065,"t":"2026-10-21T17:25:00Z","v":46570,"vw":6.059541},{"c":6.052,"h":6.06,"l":6.05,"n":265,"o":6.055,"t":"2026-10-21T17:30:00Z","v":39226,"vw":6.056661},{"c":6.05,"h":6.055,"l":6.05,"n":129,"o":6.055,"t":"2026-10-21T17:35:00Z","v":8327,"vw":6.052582},{"c":6.055,"h":6.06,"l":6.05,"n":232,"o":6.05,"t":"2026-10-21T17:40:00Z","v":24708,"vw":6.056782},{"c":6.055,"h":6.06,"l":6.045,"n":543,"o":6.055,"t":"2026-10-21T17:45:00Z","v":125213,"vw":6.05289},{"c":6.065,"h":6.065,"l":6.055,"n":266,"o":6.055,"t":"2026-10-21T17:50:00Z","v":45244,"vw":6.059416},{"c":6.07,"h":6.08,"l":6.06,"n":263,"o":6.0699,"t":"2026-10-21T17:55:00Z","v":54941,"vw":6.07242},{"c":6.072,"h":6.075,"l":6.07,"n":96,"o":6.07,"t":"2026-10-21T18:00:00Z","v":8035,"vw":6.071779},{"c":6.075,"h":6.08,"l":6.07,"n":258,"o":6.075,"t":"2026-10-21T18:05:00Z","v":50140,"vw":6.077234},{"c":6.085,"h":6.085,"l":6.075,"n":258,"o":6.075,"t":"2026-10-21T18:10:00Z","v":36679,"vw":6.081699},{"c":6.081,"h":6.09,"l":6.08,"n":146,"o":6.082,"t":"2026-10-21T18:15:00Z","v":28906,"vw":6.082798},{"c":6.085,"h":6.085,"l":6.08,"n":173,"o":6.085,"t":"2026-10-21T18:20:00Z","v":19142,"vw":6.082924},{"c":6.08,"h":6.09,"l":6.08,"n":245,"o":6.085,"t":"2026-10-21T18:25:00Z","v":31009,"vw":6.085482},{"c":6.125,"h":6.13,"l":6.08,"n":704,"o":6.08,"t":"2026-10-21T18:30:00Z","v":239770,"vw":6.104322},{"c":6.115,"h":6.13,"l":6.11,"n":238,"o":6.13,"t":"2026-10-21T18:35:00Z","v":56882,"vw":6.117884},{"c":6.11,"h":6.12,"l":6.11,"n":210,"o":6.11,"t":"2026-10-21T18:40:00Z","v":37578,"vw":6.114474},{"c":6.115,"h":6.125,"l":6.1,"n":474,"o":6.115,"t":"2026-10-21T18:45:00Z","v":106042,"vw":6.116577},{"c":6.12,"h":6.1218,"l":6.11,"n":231,"o":6.11,"t":"2026-10-21T18:50:00Z","v":28994,"vw":6.116417},{"c":6.105,"h":6.12,"l":6.1,"n":277,"o":6.12,"t":"2026-10-21T18:55:00Z","v":41302,"vw":6.113213},{"c":6.095,"h":6.11,"l":6.09,"n":277,"o":6.105,"t":"2026-10-21T19:00:00Z","v":43666,"vw":6.097377},{"c":6.1,"h":6.105,"l":6.085,"n":340,"o":6.095,"t":"2026-10-21T19:05:00Z","v":57321,"vw":6.095243},{"c":6.105,"h":6.11,"l":6.09,"n":196,"o":6.09,"t":"2026-10-21T19:10:00Z","v":32718,"vw":6.097198},{"c":6.065,"h":6.12,"l":6.06,"n":831,"o":6.105,"t":"2026-10-21T19:15:00Z","v":365945,"vw":6.085699},{"c":6.085,"h":6.085,"l":6.055,"n":1178,"o":6.065,"t":"2026-10-21T19:20:00Z","v":677084,"vw":6.065662},{"c":6.115,"h":6.12,"l":6.085,"n":797,"o":6.085,"t":"2026-10-21T19:25:00Z","v":254875,"vw":6.100936},{"c":6.135,"h":6.135,"l":6.1101,"n":692,"o":6.12,"t":"2026-10-21T19:30:00Z","v":174624,"vw":6.121434},{"c":6.145,"h":6.15,"l":6.13,"n":319,"o":6.14,"t":"2026-10-21T19:35:00Z","v":39376,"vw":6.137767},{"c":6.14,"h":6.145,"l":6.14,"n":526,"o":6.145,"t":"2026-10-21T19:40:00Z","v":60596,"vw":6.141043},{"c":6.155,"h":6.16,"l":6.14,"n":723,"o":6.14,"t":"2026-10-21T19:45:00Z","v":112721,"vw":6.150199},{"c":6.15,"h":6.165,"l":6.135,"n":1499,"o":6.15,"t":"2026-10-21T19:50:00Z","v":458199,"vw":6.147287},{"c":6.11,"h":6.16,"l":6.11,"n":2666,"o":6.15,"t":"2026-10-21T19:55:00Z","v":738387,"vw":6.130507},{"c":6.11,"h":6.11,"l":6.11,"n":40,"o":6.11,"t":"2026-10-21T20:00:00Z","v":967917,"vw":6.11},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-21T22:20:00Z","v":100,"vw":6.12},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-21T22:25:00Z","v":140,"vw":6.12},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-21T23:25:00Z","v":100,"vw":6.12},{"c":6.1202,"h":6.1202,"l":6.1202,"n":1,"o":6.1202,"t":"2026-10-21T23:50:00Z","v":100,"vw":6.1202},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-22T08:00:00Z","v":131,"vw":6.06},{"c":6.11,"h":6.11,"l":6.1,"n":2,"o":6.1,"t":"2026-10-22T11:00:00Z","v":2000,"vw":6.101805},{"c":6.07,"h":6.07,"l":6.02,"n":4,"o":6.02,"t":"2026-10-22T11:35:00Z","v":759,"vw":6.043501},{"c":5.995,"h":6.08,"l":5.98,"n":274,"o":6.03,"t":"2026-10-22T13:30:00Z","v":88384,"vw":6.019092},{"c":6.005,"h":6.0114,"l":5.985,"n":208,"o":6,"t":"2026-10-22T13:35:00Z","v":42180,"vw":5.998397},{"c":6.02,"h":6.02,"l":6,"n":212,"o":6.005,"t":"2026-10-22T13:40:00Z","v":34354,"vw":6.011326},{"c":6.03,"h":6.03,"l":6.01,"n":169,"o":6.02,"t":"2026-10-22T13:45:00Z","v":16158,"vw":6.020882},{"c":6.025,"h":6.03,"l":6.015,"n":231,"o":6.03,"t":"2026-10-22T13:50:00Z","v":46750,"vw":6.023792},{"c":6.025,"h":6.045,"l":6.025,"n":343,"o":6.025,"t":"2026-10-22T13:55:00Z","v":58161,"vw":6.036852},{"c":6.045,"h":6.07,"l":6.02,"n":454,"o":6.02,"t":"2026-10-22T14:00:00Z","v":103823,"vw":6.041352},{"c":6.045,"h":6.055,"l":6.04,"n":319,"o":6.045,"t":"2026-10-22T14:05:00Z","v":45739,"vw":6.048926},{"c":6.035,"h":6.0574,"l":6.035,"n":358,"o":6.045,"t":"2026-10-22T14:10:00Z","v":52108,"vw":6.043517},{"c":6.02,"h":6.035,"l":6.01,"n":488,"o":6.03,"t":"2026-10-22T14:15:00Z","v":152953,"vw":6.02501},{"c":6.005,"h":6.025,"l":5.985,"n":396,"o":6.02,"t":"2026-10-22T14:20:00Z","v":83525,"vw":6.006012},{"c":6.01,"h":6.01,"l":5.99,"n":366,"o":6.005,"t":"2026-10-22T14:25:00Z","v":106965,"vw":6.001426},{"c":5.99,"h":6.01,"l":5.99,"n":368,"o":6.01,"t":"2026-10-22T14:30:00Z","v":91908,"vw":6.001701},{"c":5.965,"h":5.99,"l":5.965,"n":402,"o":5.99,"t":"2026-10-22T14:35:00Z","v":53325,"vw":5.984109},{"c":5.985,"h":5.985,"l":5.965,"n":328,"o":5.965,"t":"2026-10-22T14:40:00Z","v":61325,"vw":5.979481},{"c":5.945,"h":5.98,"l":5.935,"n":658,"o":5.98,"t":"2026-10-22T14:45:00Z","v":152660,"vw":5.959002},{"c":5.96,"h":5.96,"l":5.935,"n":385,"o":5.945,"t":"2026-10-22T14:50:00Z","v":58833,"vw":5.94829},{"c":5.965,"h":5.965,"l":5.95,"n":267,"o":5.955,"t":"2026-10-22T14:55:00Z","v":31502,"vw":5.95689},{"c":5.945,"h":5.965,"l":5.945,"n":570,"o":5.96,"t":"2026-10-22T15:00:00Z","v":122675,"vw":5.957461},{"c":5.965,"h":5.97,"l":5.945,"n":451,"o":5.9495,"t":"2026-10-22T15:05:00Z","v":138989,"vw":5.957731},{"c":5.965,"h":5.97,"l":5.96,"n":313,"o":5.965,"t":"2026-10-22T15:10:00Z","v":49619,"vw":5.963154},{"c":6.005,"h":6.005,"l":5.965,"n":728,"o":5.965,"t":"2026-10-22T15:15:00Z","v":159351,"vw":5.991219},{"c":6.015,"h":6.02,"l":6,"n":268,"o":6.01,"t":"2026-10-22T15:20:00Z","v":89876,"vw":6.006856},{"c":6.015,"h":6.015,"l":6.01,"n":209,"o":6.015,"t":"2026-10-22T15:25:00Z","v":53725,"vw":6.01407},{"c":6.005,"h":6.015,"l":5.99,"n":440,"o":6.015,"t":"2026-10-22T15:30:00Z","v":103825,"vw":6.008509},{"c":6.015,"h":6.015,"l":6.01,"n":273,"o":6.01,"t":"2026-10-22T15:35:00Z","v":51903,"vw":6.013061},{"c":5.995,"h":6.015,"l":5.995,"n":486,"o":6.015,"t":"2026-10-22T15:40:00Z","v":128953,"vw":6.0031},{"c":6.005,"h":6.005,"l":5.995,"n":216,"o":5.995,"t":"2026-10-22T15:45:00Z","v":27396,"vw":6.002963},{"c":6.015,"h":6.02,"l":6,"n":268,"o":6.005,"t":"2026-10-22T15:50:00Z","v":28914,"vw":6.012044},{"c":6.025,"h":6.03,"l":6.015,"n":229,"o":6.015,"t":"2026-10-22T15:55:00Z","v":38865,"vw":6.023546},{"c":6.035,"h":6.045,"l":6.025,"n":295,"o":6.03,"t":"2026-10-22T16:00:00Z","v":45154,"vw":6.039067},{"c":6.045,"h":6.045,"l":6.035,"n":191,"o":6.035,"t":"2026-10-22T16:05:00Z","v":17163,"vw":6.038301},{"c":6.055,"h":6.055,"l":6.04,"n":236,"o":6.04,"t":"2026-10-22T16:10:00Z","v":34039,"vw":6.051551},{"c":6.065,"h":6.065,"l":6.05,"n":207,"o":6.055,"t":"2026-10-22T16:15:00Z","v":27389,"vw":6.059485},{"c":6.085,"h":6.09,"l":6.0613,"n":286,"o":6.065,"t":"2026-10-22T16:20:00Z","v":80328,"vw":6.08142},{"c":6.085,"h":6.09,"l":6.08,"n":127,"o":6.085,"t":"2026-10-22T16:25:00Z","v":8815,"vw":6.086624},{"c":6.085,"h":6.09,"l":6.075,"n":277,"o":6.08,"t":"2026-10-22T16:30:00Z","v":44883,"vw":6.080805},{"c":6.075,"h":6.09,"l":6.07,"n":412,"o":6.085,"t":"2026-10-22T16:35:00Z","v":99817,"vw":6.0847},{"c":6.055,"h":6.08,"l":6.05,"n":285,"o":6.075,"t":"2026-10-22T16:40:00Z","v":75639,"vw":6.06582},{"c":6.045,"h":6.0588,"l":6.045,"n":307,"o":6.055,"t":"2026-10-22T16:45:00Z","v":41702,"vw":6.049095},{"c":6.05,"h":6.055,"l":6.04,"n":191,"o":6.045,"t":"2026-10-22T16:50:00Z","v":24825,"vw":6.049409},{"c":6.055,"h":6.06,"l":6.055,"n":190,"o":6.055,"t":"2026-10-22T16:55:00Z","v":26570,"vw":6.055164},{"c":6.03,"h":6.058,"l":6.025,"n":378,"o":6.055,"t":"2026-10-22T17:00:00Z","v":87424,"vw":6.042693},{"c":6.045,"h":6.05,"l":6.03,"n":251,"o":6.03,"t":"2026-10-22T17:05:00Z","v":33843,"vw":6.036983},{"c":6.055,"h":6.06,"l":6.045,"n":205,"o":6.045,"t":"2026-10-22T17:10:00Z","v":17599,"vw":6.051175},{"c":6.05,"h":6.055,"l":6.05,"n":160,"o":6.055,"t":"2026-10-22T17:15:00Z","v":9360,"vw":6.054087},{"c":6.045,"h":6.06,"l":6.045,"n":362,"o":6.05,"t":"2026-10-22T17:20:00Z","v":62545,"vw":6.051539},{"c":6.045,"h":6.05,"l":6.04,"n":155,"o":6.045,"t":"2026-10-22T17:25:00Z","v":13968,"vw":6.044602},{"c":6.055,"h":6.055,"l":6.045,"n":245,"o":6.045,"t":"2026-10-22T17:30:00Z","v":24332,"vw":6.049841},{"c":6.045,"h":6.055,"l":6.045,"n":237,"o":6.055,"t":"2026-10-22T17:35:00Z","v":31797,"vw":6.048694},{"c":6.05,"h":6.055,"l":6.045,"n":203,"o":6.045,"t":"2026-10-22T17:40:00Z","v":23476,"vw":6.048199},{"c":6.045,"h":6.055,"l":6.045,"n":192,"o":6.05,"t":"2026-10-22T17:45:00Z","v":34275,"vw":6.048506},{"c":6.045,"h":6.05,"l":6.045,"n":192,"o":6.045,"t":"2026-10-22T17:50:00Z","v":12874,"vw":6.04533},{"c":6.055,"h":6.06,"l":6.05,"n":228,"o":6.05,"t":"2026-10-22T17:55:00Z","v":60697,"vw":6.051058},{"c":6.025,"h":6.055,"l":6.025,"n":408,"o":6.055,"t":"2026-10-22T18:00:00Z","v":91591,"vw":6.037034},{"c":6.05,"h":6.05,"l":6.025,"n":331,"o":6.03,"t":"2026-10-22T18:05:00Z","v":56730,"vw":6.039202},{"c":6.055,"h":6.0699,"l":6.05,"n":281,"o":6.05,"t":"2026-10-22T18:10:00Z","v":44099,"vw":6.060546},{"c":6.07,"h":6.07,"l":6.05,"n":212,"o":6.055,"t":"2026-10-22T18:15:00Z","v":29182,"vw":6.055252},{"c":6.075,"h":6.08,"l":6.0613,"n":247,"o":6.07,"t":"2026-10-22T18:20:00Z","v":24567,"vw":6.069398},{"c":6.06,"h":6.075,"l":6.06,"n":256,"o":6.075,"t":"2026-10-22T18:25:00Z","v":29883,"vw":6.068802},{"c":6.065,"h":6.065,"l":6.055,"n":336,"o":6.06,"t":"2026-10-22T18:30:00Z","v":33726,"vw":6.059572},{"c":6.06,"h":6.065,"l":6.055,"n":253,"o":6.06,"t":"2026-10-22T18:35:00Z","v":48173,"vw":6.059767},{"c":6.075,"h":6.08,"l":6.06,"n":405,"o":6.06,"t":"2026-10-22T18:40:00Z","v":67513,"vw":6.072384},{"c":6.07,"h":6.075,"l":6.07,"n":192,"o":6.075,"t":"2026-10-22T18:45:00Z","v":8565,"vw":6.072501},{"c":6.06,"h":6.075,"l":6.06,"n":314,"o":6.0715,"t":"2026-10-22T18:50:00Z","v":50730,"vw":6.07044},{"c":6.05,"h":6.0686,"l":6.04,"n":407,"o":6.06,"t":"2026-10-22T18:55:00Z","v":110420,"vw":6.049328},{"c":6.045,"h":6.05,"l":6.04,"n":297,"o":6.05,"t":"2026-10-22T19:00:00Z","v":28661,"vw":6.044704},{"c":6.045,"h":6.045,"l":6.04,"n":226,"o":6.045,"t":"2026-10-22T19:05:00Z","v":15778,"vw":6.043936},{"c":6.085,"h":6.09,"l":6.04,"n":898,"o":6.04,"t":"2026-10-22T19:10:00Z","v":371752,"vw":6.073358},{"c":6.095,"h":6.1,"l":6.085,"n":438,"o":6.09,"t":"2026-10-22T19:15:00Z","v":73236,"vw":6.090894},{"c":6.095,"h":6.11,"l":6.085,"n":535,"o":6.095,"t":"2026-10-22T19:20:00Z","v":120268,"vw":6.100735},{"c":6.09,"h":6.095,"l":6.08,"n":354,"o":6.095,"t":"2026-10-22T19:25:00Z","v":33920,"vw":6.088973},{"c":6.075,"h":6.085,"l":6.075,"n":526,"o":6.085,"t":"2026-10-22T19:30:00Z","v":76643,"vw":6.078651},{"c":6.06,"h":6.075,"l":6.06,"n":495,"o":6.075,"t":"2026-10-22T19:35:00Z","v":73111,"vw":6.069005},{"c":6.065,"h":6.07,"l":6.055,"n":539,"o":6.065,"t":"2026-10-22T19:40:00Z","v":67533,"vw":6.0614},{"c":6.075,"h":6.075,"l":6.055,"n":821,"o":6.065,"t":"2026-10-22T19:45:00Z","v":125390,"vw":6.060753},{"c":6.095,"h":6.1,"l":6.07,"n":1110,"o":6.07,"t":"2026-10-22T19:50:00Z","v":201427,"vw":6.082286},{"c":6.09,"h":6.09,"l":6.07,"n":2615,"o":6.09,"t":"2026-10-22T19:55:00Z","v":596681,"vw":6.080748},{"c":6.08,"h":6.08,"l":6.08,"n":32,"o":6.08,"t":"2026-10-22T20:00:00Z","v":824110,"vw":6.08},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-22T20:15:00Z","v":400,"vw":6.09}],"history":[{"c":5.9,"h":6.095,"l":5.795,"n":14155,"o":6.07,"t":"2024-10-21T04:00:00Z","v":2256073,"vw":5.915338},{"c":5.97,"h":6.0857,"l":5.72,"n":18270,"o":5.79,"t":"2024-10-22T04:00:00Z","v":3149012,"vw":5.972655},{"c":6.18,"h":6.49,"l":5.81,"n":29386,"o":5.89,"t":"2024-10-23T04:00:00Z","v":5620390,"vw":6.182788},{"c":6.35,"h":6.48,"l":6.18,"n":18203,"o":6.22,"t":"2024-10-24T04:00:00Z","v":3567731,"vw":6.359973},{"c":6.22,"h":6.535,"l":6.202,"n":17804,"o":6.4,"t":"2024-10-25T04:00:00Z","v":2419656,"vw":6.314232},{"c":6.7,"h":6.76,"l":6.2901,"n":26907,"o":6.32,"t":"2024-10-28T04:00:00Z","v":4589927,"vw":6.621717},{"c":6.87,"h":7.05,"l":6.65,"n":32696,"o":6.76,"t":"2024-10-29T04:00:00Z","v":4839384,"vw":6.89194},{"c":6.95,"h":7.06,"l":6.67,"n":23509,"o":6.79,"t":"2024-10-30T04:00:00Z","v":3935177,"vw":6.979976},{"c":6.73,"h":6.9999,"l":6.52,"n":25664,"o":6.94,"t":"2024-10-31T04:00:00Z","v":4510140,"vw":6.736846},{"c":6.79,"h":7.07,"l":6.68,"n":22655,"o":6.78,"t":"2024-11-01T04:00:00Z","v":3281637,"vw":6.847064},{"c":6.42,"h":6.975,"l":6.28,"n":32450,"o":6.71,"t":"2024-11-04T05:00:00Z","v":4974201,"vw":6.578529},{"c":6.64,"h":6.715,"l":6.418,"n":20640,"o":6.44,"t":"2024-11-05T05:00:00Z","v":2973908,"vw":6.635133},{"c":6.95,"h":7.19,"l":6.625,"n":31199,"o":7.05,"t":"2024-11-06T05:00:00Z","v":4264061,"vw":6.851896},{"c":5.2,"h":6.08,"l":4.76,"n":101101,"o":6.005,"t":"2024-11-07T05:00:00Z","v":20972633,"vw":5.244529},{"c":4.7,"h":5.17,"l":4.535,"n":50031,"o":5.14,"t":"2024-11-08T05:00:00Z","v":11247208,"vw":4.774198},{"c":4.745,"h":4.8,"l":4.395,"n":28794,"o":4.72,"t":"2024-11-11T05:00:00Z","v":5399412,"vw":4.627543},{"c":4.68,"h":4.79,"l":4.43,"n":28737,"o":4.7,"t":"2024-11-12T05:00:00Z","v":4348045,"vw":4.597867},{"c":4.47,"h":4.65,"l":4.34,"n":40041,"o":4.6,"t":"2024-11-13T05:00:00Z","v":5927430,"vw":4.428127},{"c":4.44,"h":4.745,"l":4.43,"n":22276,"o":4.5,"t":"2024-11-14T05:00:00Z","v":3303756,"vw":4.55693},{"c":4.15,"h":4.48,"l":4.135,"n":22311,"o":4.45,"t":"2024-11-15T05:00:00Z","v":3615464,"vw":4.222842},{"c":4.12,"h":4.23,"l":4.1,"n":18229,"o":4.12,"t":"2024-11-18T05:00:00Z","v":2960561,"vw":4.153743},{"c":4.53,"h":4.545,"l":4.07,"n":19779,"o":4.09,"t":"2024-11-19T05:00:00Z","v":3870908,"vw":4.405494},{"c":4.34,"h":4.58,"l":4.24,"n":22912,"o":4.53,"t":"2024-11-20T05:00:00Z","v":3663890,"vw":4.366927},{"c":4.38,"h":4.565,"l":4.22,"n":16945,"o":4.33,"t":"2024-11-21T05:00:00Z","v":3282570,"vw":4.428165},{"c":4.68,"h":4.74,"l":4.38,"n":18653,"o":4.46,"t":"2024-11-22T05:00:00Z","v":3516991,"vw":4.642554},{"c":5.09,"h":5.365,"l":4.72,"n":34867,"o":4.72,"t":"2024-11-25T05:00:00Z","v":11191296,"vw":5.08415},{"c":4.97,"h":5.09,"l":4.875,"n":17435,"o":5.02,"t":"2024-11-26T05:00:00Z","v":3245280,"vw":4.965248},{"c":5.08,"h":5.14,"l":4.9,"n":15278,"o":5.02,"t":"2024-11-27T05:00:00Z","v":2725779,"vw":5.059089},{"c":4.77,"h":5.22,"l":4.77,"n":11147,"o":5.1,"t":"2024-11-29T05:00:00Z","v":1623197,"vw":4.908008},{"c":4.86,"h":5.01,"l":4.775,"n":22858,"o":4.83,"t":"2024-12-02T05:00:00Z","v":3313599,"vw":4.894792},{"c":4.79,"h":5,"l":4.72,"n":19297,"o":4.8,"t":"2024-12-03T05:00:00Z","v":4107103,"vw":4.868765},{"c":5.36,"h":5.37,"l":4.83,"n":18209,"o":4.84,"t":"2024-12-04T05:00:00Z","v":3338365,"vw":5.244},{"c":5.34,"h":5.4,"l":5.2,"n":20028,"o":5.36,"t":"2024-12-05T05:00:00Z","v":2746073,"vw":5.316903},{"c":5.31,"h":5.45,"l":5.2,"n":15704,"o":5.38,"t":"2024-12-06T05:00:00Z","v":2585728,"vw":5.317895},{"c":5.26,"h":5.55,"l":5.125,"n":17505,"o":5.37,"t":"2024-12-09T05:00:00Z","v":2697475,"vw":5.286738},{"c":5.54,"h":5.55,"l":5.19,"n":20725,"o":5.22,"t":"2024-12-10T05:00:00Z","v":3420147,"vw":5.468168},{"c":5.79,"h":5.91,"l":5.5,"n":20610,"o":5.59,"t":"2024-12-11T05:00:00Z","v":3783291,"vw":5.779219},{"c":5.75,"h":5.9499,"l":5.68,"n":18069,"o":5.8,"t":"2024-12-12T05:00:00Z","v":3334891,"vw":5.762267},{"c":5.74,"h":5.96,"l":5.6811,"n":21674,"o":5.71,"t":"2024-12-13T05:00:00Z","v":3459967,"vw":5.786726},{"c":5.8,"h":5.88,"l":5.69,"n":14763,"o":5.75,"t":"2024-12-16T05:00:00Z","v":2438311,"vw":5.782309},{"c":5.61,"h":5.74,"l":5.24,"n":29993,"o":5.5,"t":"2024-12-17T05:00:00Z","v":5390073,"vw":5.552523},{"c":6.13,"h":6.9,"l":5.965,"n":61809,"o":6.84,"t":"2024-12-18T05:00:00Z","v":10281556,"vw":6.273677},{"c":5.7,"h":6.4,"l":5.65,"n":27417,"o":6.21,"t":"2024-12-19T05:00:00Z","v":4519522,"vw":5.914328},{"c":5.58,"h":5.7,"l":5.29,"n":27314,"o":5.46,"t":"2024-12-20T05:00:00Z","v":6612893,"vw":5.555901},{"c":5.5,"h":5.59,"l":5.29,"n":16401,"o":5.55,"t":"2024-12-23T05:00:00Z","v":2681857,"vw":5.461017},{"c":5.74,"h":5.74,"l":5.455,"n":11204,"o":5.53,"t":"2024-12-24T05:00:00Z","v":2656302,"vw":5.649949},{"c":5.83,"h":5.8399,"l":5.515,"n":14438,"o":5.72,"t":"2024-12-26T05:00:00Z","v":2825235,"vw":5.728426},{"c":5.51,"h":5.77,"l":5.36,"n":23048,"o":5.75,"t":"2024-12-27T05:00:00Z","v":4926817,"vw":5.494013},{"c":5.26,"h":5.4,"l":5.135,"n":18277,"o":5.4,"t":"2024-12-30T05:00:00Z","v":4601695,"vw":5.253291},{"c":5.21,"h":5.4,"l":5.17,"n":14567,"o":5.28,"t":"2024-12-31T05:00:00Z","v":4178963,"vw":5.234305},{"c":5.16,"h":5.5874,"l":5.14,"n":15293,"o":5.26,"t":"2025-01-02T05:00:00Z","v":3064040,"vw":5.321258},{"c":5.27,"h":5.45,"l":5.16,"n":13442,"o":5.17,"t":"2025-01-03T05:00:00Z","v":2960887,"vw":5.329512},{"c":5.34,"h":5.605,"l":4.76,"n":34181,"o":5.002,"t":"2025-01-06T05:00:00Z","v":6524784,"vw":5.334256},{"c":5.13,"h":5.4,"l":5,"n":23185,"o":5.33,"t":"2025-01-07T05:00:00Z","v":3893729,"vw":5.104909},{"c":5.18,"h":5.255,"l":4.975,"n":19777,"o":5.1,"t":"2025-01-08T05:00:00Z","v":3322606,"vw":5.113241},{"c":4.98,"h":5.195,"l":4.96,"n":15447,"o":4.965,"t":"2025-01-10T05:00:00Z","v":3390655,"vw":5.059389},{"c":4.92,"h":5.01,"l":4.75,"n":23350,"o":4.82,"t":"2025-01-13T05:00:00Z","v":4404531,"vw":4.899683},{"c":5.28,"h":5.4,"l":5.06,"n":22896,"o":5.09,"t":"2025-01-14T05:00:00Z","v":5094060,"vw":5.261654},{"c":5.39,"h":5.7,"l":5.245,"n":18094,"o":5.49,"t":"2025-01-15T05:00:00Z","v":3829474,"vw":5.404965},{"c":5.4,"h":5.46,"l":5.25,"n":20260,"o":5.31,"t":"2025-01-16T05:00:00Z","v":4265284,"vw":5.380604},{"c":5.36,"h":5.59,"l":5.26,"n":14766,"o":5.5,"t":"2025-01-17T05:00:00Z","v":2678456,"vw":5.381504},{"c":5.59,"h":5.74,"l":5.4515,"n":17484,"o":5.46,"t":"2025-01-21T05:00:00Z","v":3099324,"vw":5.592426},{"c":5.86,"h":5.95,"l":5.6,"n":24031,"o":5.6,"t":"2025-01-22T05:00:00Z","v":5441217,"vw":5.795969},{"c":5.86,"h":5.94,"l":5.7,"n":18328,"o":5.79,"t":"2025-01-23T05:00:00Z","v":3226354,"vw":5.852586},{"c":5.53,"h":5.89,"l":5.44,"n":20859,"o":5.89,"t":"2025-01-24T05:00:00Z","v":4539951,"vw":5.625474},{"c":4.81,"h":5.18,"l":4.61,"n":38864,"o":5.16,"t":"2025-01-27T05:00:00Z","v":8130792,"vw":4.844933},{"c":4.69,"h":4.85,"l":4.4901,"n":22818,"o":4.85,"t":"2025-01-28T05:00:00Z","v":5541554,"vw":4.641068},{"c":4.86,"h":4.95,"l":4.6,"n":23041,"o":4.68,"t":"2025-01-29T05:00:00Z","v":4603767,"vw":4.842886},{"c":4.98,"h":5.135,"l":4.87,"n":18562,"o":4.91,"t":"2025-01-30T05:00:00Z","v":3814517,"vw":4.975628},{"c":5.05,"h":5.145,"l":4.94,"n":21618,"o":4.97,"t":"2025-01-31T05:00:00Z","v":4680513,"vw":5.055374},{"c":5,"h":5.0801,"l":4.7,"n":17330,"o":4.88,"t":"2025-02-03T05:00:00Z","v":3580692,"vw":4.94664},{"c":5.02,"h":5.09,"l":4.92,"n":13066,"o":4.99,"t":"2025-02-04T05:00:00Z","v":2339186,"vw":5.019575},{"c":4.95,"h":5.07,"l":4.945,"n":11617,"o":5.05,"t":"2025-02-05T05:00:00Z","v":1944392,"vw":4.989616},{"c":5.13,"h":5.25,"l":4.9809,"n":18848,"o":5.04,"t":"2025-02-06T05:00:00Z","v":4510754,"vw":5.115782},{"c":5.05,"h":5.195,"l":4.96,"n":13549,"o":5.14,"t":"2025-02-07T05:00:00Z","v":3197145,"vw":5.056595},{"c":5.11,"h":5.205,"l":5.015,"n":15629,"o":5.12,"t":"2025-02-10T05:00:00Z","v":3392668,"vw":5.106878},{"c":5.06,"h":5.08,"l":4.94,"n":15206,"o":5.03,"t":"2025-02-11T05:00:00Z","v":2594208,"vw":5.023507},{"c":5.05,"h":5.11,"l":4.96,"n":14059,"o":4.98,"t":"2025-02-12T05:00:00Z","v":4153454,"vw":5.045351},{"c":5.16,"h":5.38,"l":5.08,"n":15464,"o":5.14,"t":"2025-02-13T05:00:00Z","v":2793103,"vw":5.217353},{"c":5.08,"h":5.19,"l":5.06,"n":11950,"o":5.13,"t":"2025-02-14T05:00:00Z","v":1746001,"vw":5.114516},{"c":5.12,"h":5.385,"l":5.09,"n":17723,"o":5.13,"t":"2025-02-18T05:00:00Z","v":3972126,"vw":5.239768},{"c":5.46,"h":5.48,"l":5.01,"n":17956,"o":5.06,"t":"2025-02-19T05:00:00Z","v":3714505,"vw":5.329042},{"c":5.42,"h":5.54,"l":5.24,"n":18788,"o":5.46,"t":"2025-02-20T05:00:00Z","v":5986724,"vw":5.369327},{"c":5.01,"h":5.52,"l":5,"n":20559,"o":5.332,"t":"2025-02-21T05:00:00Z","v":3206130,"vw":5.172662},{"c":4.81,"h":5.055,"l":4.8,"n":22294,"o":5.035,"t":"2025-02-24T05:00:00Z","v":3525579,"vw":4.895843},{"c":4.89,"h":5,"l":4.665,"n":25318,"o":4.79,"t":"2025-02-25T05:00:00Z","v":4335058,"vw":4.808275},{"c":6.17,"h":6.25,"l":5.45,"n":94335,"o":5.85,"t":"2025-02-26T05:00:00Z","v":21059380,"vw":5.977429},{"c":6.29,"h":6.6099,"l":5.9648,"n":46540,"o":6.3,"t":"2025-02-27T05:00:00Z","v":10077432,"vw":6.344858},{"c":6.35,"h":6.48,"l":6.015,"n":29780,"o":6.21,"t":"2025-02-28T05:00:00Z","v":5230012,"vw":6.333259},{"c":6.18,"h":6.46,"l":6.1,"n":35030,"o":6.38,"t":"2025-03-03T05:00:00Z","v":5887611,"vw":6.251146},{"c":6.15,"h":6.37,"l":6,"n":37050,"o":6.07,"t":"2025-03-04T05:00:00Z","v":6216905,"vw":6.18902},{"c":5.99,"h":6.26,"l":5.75,"n":34657,"o":6.2,"t":"2025-03-05T05:00:00Z","v":6565097,"vw":5.929561},{"c":5.57,"h":5.81,"l":5.36,"n":36774,"o":5.81,"t":"2025-03-06T05:00:00Z","v":6822171,"vw":5.527455},{"c":5.305,"h":5.66,"l":5.175,"n":27366,"o":5.58,"t":"2025-03-07T05:00:00Z","v":4751261,"vw":5.342023},{"c":4.66,"h":5.23,"l":4.57,"n":40986,"o":5.12,"t":"2025-03-10T04:00:00Z","v":9470632,"vw":4.809589},{"c":4.63,"h":4.815,"l":4.48,"n":35020,"o":4.63,"t":"2025-03-11T04:00:00Z","v":5751810,"vw":4.641729},{"c":4.94,"h":5.0081,"l":4.69,"n":30603,"o":4.77,"t":"2025-03-12T04:00:00Z","v":5469061,"vw":4.886407},{"c":4.77,"h":4.96,"l":4.7,"n":23169,"o":4.94,"t":"2025-03-13T04:00:00Z","v":3258861,"vw":4.79706},{"c":5.07,"h":5.12,"l":4.82,"n":22821,"o":4.91,"t":"2025-03-14T04:00:00Z","v":3725750,"vw":5.007829},{"c":5.25,"h":5.3,"l":5.05,"n":25421,"o":5.09,"t":"2025-03-17T04:00:00Z","v":4280799,"vw":5.17121},{"c":5.25,"h":5.27,"l":5.055,"n":19955,"o":5.18,"t":"2025-03-18T04:00:00Z","v":3768091,"vw":5.198268},{"c":5.53,"h":5.55,"l":5.26,"n":33923,"o":5.26,"t":"2025-03-19T04:00:00Z","v":6194747,"vw":5.452175},{"c":5.49,"h":5.615,"l":5.39,"n":15938,"o":5.45,"t":"2025-03-20T04:00:00Z","v":4569286,"vw":5.494434},{"c":5.6,"h":5.61,"l":5.38,"n":22168,"o":5.4,"t":"2025-03-21T04:00:00Z","v":8729237,"vw":5.543846},{"c":5.8,"h":5.855,"l":5.72,"n":27954,"o":5.79,"t":"2025-03-24T04:00:00Z","v":5108175,"vw":5.782519},{"c":5.87,"h":5.95,"l":5.67,"n":26959,"o":5.78,"t":"2025-03-25T04:00:00Z","v":5779101,"vw":5.836818},{"c":5.62,"h":5.936,"l":5.58,"n":26896,"o":5.85,"t":"2025-03-26T04:00:00Z","v":5744937,"vw":5.70039},{"c":5.54,"h":5.62,"l":5.44,"n":23273,"o":5.6,"t":"2025-03-27T04:00:00Z","v":3839800,"vw":5.537108},{"c":5.37,"h":5.51,"l":5.25,"n":28034,"o":5.5,"t":"2025-03-28T04:00:00Z","v":4478278,"vw":5.359771},{"c":5.31,"h":5.36,"l":5.05,"n":23024,"o":5.2,"t":"2025-03-31T04:00:00Z","v":8626626,"vw":5.280607},{"c":5.37,"h":5.48,"l":5.19,"n":29595,"o":5.28,"t":"2025-04-01T04:00:00Z","v":5658845,"vw":5.356871},{"c":5.39,"h":5.455,"l":5.21,"n":20225,"o":5.24,"t":"2025-04-02T04:00:00Z","v":4638864,"vw":5.344065},{"c":4.1,"h":5.04,"l":4,"n":58840,"o":4.97,"t":"2025-04-03T04:00:00Z","v":15128389,"vw":4.241245},{"c":3.62,"h":3.93,"l":3.15,"n":53552,"o":3.89,"t":"2025-04-04T04:00:00Z","v":12625159,"vw":3.474274},{"c":3.64,"h":3.91,"l":3.18,"n":39081,"o":3.35,"t":"2025-04-07T04:00:00Z","v":8796300,"vw":3.563639},{"c":3.41,"h":3.85,"l":3.28,"n":33758,"o":3.84,"t":"2025-04-08T04:00:00Z","v":7200260,"vw":3.522471},{"c":3.86,"h":4.08,"l":3.22,"n":43177,"o":3.34,"t":"2025-04-09T04:00:00Z","v":8279818,"vw":3.715033},{"c":3.44,"h":3.71,"l":3.37,"n":28471,"o":3.71,"t":"2025-04-10T04:00:00Z","v":5884596,"vw":3.501172},{"c":3.36,"h":3.44,"l":3.2101,"n":23484,"o":3.4,"t":"2025-04-11T04:00:00Z","v":6656840,"vw":3.3335},{"c":3.44,"h":3.58,"l":3.3,"n":21175,"o":3.43,"t":"2025-04-14T04:00:00Z","v":6053233,"vw":3.404414},{"c":3.64,"h":3.66,"l":3.43,"n":19262,"o":3.43,"t":"2025-04-15T04:00:00Z","v":4522813,"vw":3.609835},{"c":3.44,"h":3.62,"l":3.39,"n":13206,"o":3.55,"t":"2025-04-16T04:00:00Z","v":2825814,"vw":3.479132},{"c":3.33,"h":3.6029,"l":3.29,"n":16240,"o":3.44,"t":"2025-04-17T04:00:00Z","v":3582782,"vw":3.343972},{"c":3.02,"h":3.3032,"l":2.94,"n":17985,"o":3.25,"t":"2025-04-21T04:00:00Z","v":4796099,"vw":3.013338},{"c":3.23,"h":3.27,"l":3.12,"n":20437,"o":3.12,"t":"2025-04-22T04:00:00Z","v":4534824,"vw":3.213119},{"c":3.79,"h":3.87,"l":3.45,"n":29123,"o":3.47,"t":"2025-04-23T04:00:00Z","v":8255220,"vw":3.755467},{"c":3.8,"h":3.93,"l":3.63,"n":18783,"o":3.75,"t":"2025-04-24T04:00:00Z","v":3297384,"vw":3.836345},{"c":3.91,"h":3.95,"l":3.71,"n":14558,"o":3.78,"t":"2025-04-25T04:00:00Z","v":3664099,"vw":3.88226},{"c":3.95,"h":4.02,"l":3.8201,"n":16784,"o":3.89,"t":"2025-04-28T04:00:00Z","v":4443709,"vw":3.924746},{"c":3.88,"h":4,"l":3.83,"n":18408,"o":3.92,"t":"2025-04-29T04:00:00Z","v":3264222,"vw":3.923939},{"c":3.74,"h":3.76,"l":3.55,"n":28087,"o":3.7,"t":"2025-04-30T04:00:00Z","v":8146777,"vw":3.662349},{"c":4.55,"h":4.73,"l":4.21,"n":56373,"o":4.5,"t":"2025-05-01T04:00:00Z","v":11803935,"vw":4.523559},{"c":4.76,"h":4.82,"l":4.5,"n":30285,"o":4.69,"t":"2025-05-02T04:00:00Z","v":6329126,"vw":4.709258},{"c":4.75,"h":4.845,"l":4.63,"n":22539,"o":4.66,"t":"2025-05-05T04:00:00Z","v":3485757,"vw":4.761612},{"c":4.83,"h":4.87,"l":4.5403,"n":18235,"o":4.66,"t":"2025-05-06T04:00:00Z","v":4061929,"vw":4.743789},{"c":4.91,"h":5.055,"l":4.81,"n":23477,"o":4.92,"t":"2025-05-07T04:00:00Z","v":3898842,"vw":4.939548},{"c":4.88,"h":5.07,"l":4.86,"n":24491,"o":5.05,"t":"2025-05-08T04:00:00Z","v":4806109,"vw":4.947247},{"c":4.82,"h":4.925,"l":4.74,"n":16833,"o":4.89,"t":"2025-05-09T04:00:00Z","v":2483192,"vw":4.796882},{"c":5.5,"h":5.55,"l":5.205,"n":33327,"o":5.325,"t":"2025-05-12T04:00:00Z","v":7372029,"vw":5.391491},{"c":5.68,"h":5.87,"l":5.52,"n":41163,"o":5.52,"t":"2025-05-13T04:00:00Z","v":9526477,"vw":5.752577},{"c":5.79,"h":5.87,"l":5.655,"n":36679,"o":5.76,"t":"2025-05-14T04:00:00Z","v":5986787,"vw":5.774132},{"c":5.71,"h":5.89,"l":5.69,"n":23305,"o":5.77,"t":"2025-05-15T04:00:00Z","v":4648559,"vw":5.760644},{"c":5.88,"h":5.95,"l":5.7,"n":17660,"o":5.73,"t":"2025-05-16T04:00:00Z","v":4992142,"vw":5.822518},{"c":5.84,"h":5.96,"l":5.652,"n":23979,"o":5.735,"t":"2025-05-19T04:00:00Z","v":4497003,"vw":5.847811},{"c":5.81,"h":5.94,"l":5.73,"n":25302,"o":5.85,"t":"2025-05-20T04:00:00Z","v":4056610,"vw":5.870166},{"c":5.55,"h":5.87,"l":5.51,"n":28713,"o":5.74,"t":"2025-05-21T04:00:00Z","v":5175161,"vw":5.663928},{"c":5.49,"h":5.61,"l":5.45,"n":24453,"o":5.54,"t":"2025-05-22T04:00:00Z","v":4361453,"vw":5.518876},{"c":5.7,"h":5.9499,"l":5.22,"n":67303,"o":5.27,"t":"2025-05-23T04:00:00Z","v":17547700,"vw":5.568037},{"c":6.22,"h":6.285,"l":5.605,"n":44775,"o":5.82,"t":"2025-05-27T04:00:00Z","v":9120571,"vw":6.133729},{"c":6.14,"h":6.21,"l":5.96,"n":22253,"o":6.21,"t":"2025-05-28T04:00:00Z","v":5358054,"vw":6.077144},{"c":6.28,"h":6.3,"l":6.035,"n":20543,"o":6.29,"t":"2025-05-29T04:00:00Z","v":4120737,"vw":6.182923},{"c":6.04,"h":6.21,"l":6,"n":20342,"o":6.19,"t":"2025-05-30T04:00:00Z","v":5767868,"vw":6.073079},{"c":5.63,"h":6.01,"l":5.42,"n":32993,"o":6,"t":"2025-06-02T04:00:00Z","v":6864533,"vw":5.604787},{"c":6,"h":6.03,"l":5.602,"n":28543,"o":5.63,"t":"2025-06-03T04:00:00Z","v":5602613,"vw":5.913317},{"c":5.97,"h":6.11,"l":5.88,"n":24909,"o":6.05,"t":"2025-06-04T04:00:00Z","v":5363558,"vw":6.013295},{"c":5.83,"h":5.98,"l":5.735,"n":20926,"o":5.98,"t":"2025-06-05T04:00:00Z","v":4175430,"vw":5.830324},{"c":6.06,"h":6.07,"l":5.9,"n":18245,"o":5.95,"t":"2025-06-06T04:00:00Z","v":3095457,"vw":5.99648},{"c":6.11,"h":6.27,"l":5.985,"n":21338,"o":6.11,"t":"2025-06-09T04:00:00Z","v":3490810,"vw":6.157237},{"c":6.15,"h":6.23,"l":6.05,"n":22307,"o":6.16,"t":"2025-06-10T04:00:00Z","v":4107386,"vw":6.131153},{"c":6.2,"h":6.42,"l":6.105,"n":20114,"o":6.23,"t":"2025-06-11T04:00:00Z","v":3644806,"vw":6.243626},{"c":6.33,"h":6.35,"l":6.15,"n":16911,"o":6.18,"t":"2025-06-12T04:00:00Z","v":3270555,"vw":6.289966},{"c":5.81,"h":6.195,"l":5.8,"n":25816,"o":6.15,"t":"2025-06-13T04:00:00Z","v":4361842,"vw":5.932595},{"c":5.69,"h":5.98,"l":5.6,"n":21145,"o":5.96,"t":"2025-06-16T04:00:00Z","v":3458099,"vw":5.746191},{"c":5.7,"h":5.85,"l":5.5,"n":26041,"o":5.58,"t":"2025-06-17T04:00:00Z","v":4684749,"vw":5.684562},{"c":6.01,"h":6.1453,"l":5.66,"n":25898,"o":5.74,"t":"2025-06-18T04:00:00Z","v":5779637,"vw":5.990215},{"c":6.32,"h":6.42,"l":6.05,"n":27156,"o":6.16,"t":"2025-06-20T04:00:00Z","v":6546857,"vw":6.282197},{"c":6.46,"h":6.48,"l":6.12,"n":26891,"o":6.25,"t":"2025-06-23T04:00:00Z","v":3814699,"vw":6.322888},{"c":7.33,"h":7.4392,"l":6.78,"n":55952,"o":6.85,"t":"2025-06-24T04:00:00Z","v":10831122,"vw":7.248593},{"c":7.75,"h":7.83,"l":7.36,"n":33989,"o":7.585,"t":"2025-06-25T04:00:00Z","v":6315312,"vw":7.607342},{"c":8.19,"h":8.39,"l":7.805,"n":62107,"o":7.87,"t":"2025-06-26T04:00:00Z","v":12622511,"vw":8.191187},{"c":8.2,"h":8.28,"l":7.915,"n":34343,"o":8.17,"t":"2025-06-27T04:00:00Z","v":9910206,"vw":8.140114},{"c":8.28,"h":8.58,"l":8.27,"n":34272,"o":8.36,"t":"2025-06-30T04:00:00Z","v":7823969,"vw":8.40103},{"c":8.2,"h":8.25,"l":7.9101,"n":33043,"o":8.16,"t":"2025-07-01T04:00:00Z","v":5770461,"vw":8.094499},{"c":8.31,"h":8.37,"l":8.1148,"n":31936,"o":8.14,"t":"2025-07-02T04:00:00Z","v":5335858,"vw":8.288112},{"c":8.67,"h":8.67,"l":8.245,"n":23229,"o":8.33,"t":"2025-07-03T04:00:00Z","v":4752036,"vw":8.506054},{"c":8.25,"h":8.62,"l":8.1607,"n":31825,"o":8.495,"t":"2025-07-07T04:00:00Z","v":5358152,"vw":8.365262},{"c":7.81,"h":8.365,"l":7.67,"n":35686,"o":8.3,"t":"2025-07-08T04:00:00Z","v":5999675,"vw":7.874032},{"c":7.93,"h":8.105,"l":7.885,"n":27223,"o":7.915,"t":"2025-07-09T04:00:00Z","v":4801280,"vw":7.980844},{"c":7.86,"h":8.01,"l":7.76,"n":24744,"o":7.96,"t":"2025-07-10T04:00:00Z","v":3382278,"vw":7.844549},{"c":7.53,"h":7.905,"l":7.51,"n":22405,"o":7.885,"t":"2025-07-11T04:00:00Z","v":2593436,"vw":7.609129},{"c":7.78,"h":7.87,"l":7.34,"n":23964,"o":7.4,"t":"2025-07-14T04:00:00Z","v":3835584,"vw":7.687953},{"c":7.29,"h":8.01,"l":7.235,"n":35157,"o":7.88,"t":"2025-07-15T04:00:00Z","v":5808131,"vw":7.458653},{"c":7.51,"h":7.52,"l":7.135,"n":23675,"o":7.41,"t":"2025-07-16T04:00:00Z","v":3722116,"vw":7.385842},{"c":7.72,"h":7.7653,"l":7.51,"n":22949,"o":7.51,"t":"2025-07-17T04:00:00Z","v":4640062,"vw":7.69517},{"c":7.85,"h":7.93,"l":7.66,"n":21581,"o":7.82,"t":"2025-07-18T04:00:00Z","v":2881515,"vw":7.835921},{"c":7.85,"h":8.09,"l":7.7709,"n":22605,"o":7.92,"t":"2025-07-21T04:00:00Z","v":4546919,"vw":7.913128},{"c":7.59,"h":7.78,"l":7.28,"n":27540,"o":7.75,"t":"2025-07-22T04:00:00Z","v":3806581,"vw":7.566292},{"c":8.22,"h":8.44,"l":7.6,"n":33256,"o":7.72,"t":"2025-07-23T04:00:00Z","v":4927221,"vw":8.123775},{"c":7.93,"h":8.27,"l":7.91,"n":26724,"o":8.18,"t":"2025-07-24T04:00:00Z","v":3468320,"vw":8.009952},{"c":7.97,"h":8,"l":7.725,"n":23315,"o":7.95,"t":"2025-07-25T04:00:00Z","v":4466488,"vw":7.901091},{"c":8.13,"h":8.135,"l":7.92,"n":22901,"o":8.05,"t":"2025-07-28T04:00:00Z","v":3379205,"vw":8.053858},{"c":8.34,"h":8.68,"l":8.245,"n":37680,"o":8.4,"t":"2025-07-29T04:00:00Z","v":5110397,"vw":8.410359},{"c":8.12,"h":8.62,"l":8.055,"n":35658,"o":8.62,"t":"2025-07-30T04:00:00Z","v":5251026,"vw":8.318887},{"c":8.2,"h":8.49,"l":8.13,"n":26569,"o":8.25,"t":"2025-07-31T04:00:00Z","v":4130469,"vw":8.274027},{"c":7.79,"h":7.935,"l":7.485,"n":53524,"o":7.712,"t":"2025-08-01T04:00:00Z","v":7327699,"vw":7.731398},{"c":14.51,"h":15.15,"l":12.89,"n":520371,"o":13.83,"t":"2025-08-04T04:00:00Z","v":75863941,"vw":14.12499},{"c":14.77,"h":15.6483,"l":14.291,"n":147339,"o":14.56,"t":"2025-08-05T04:00:00Z","v":21032501,"vw":14.783595},{"c":14.44,"h":15.06,"l":14,"n":92642,"o":14.835,"t":"2025-08-06T04:00:00Z","v":11689963,"vw":14.532617},{"c":14.99,"h":15.005,"l":14.245,"n":71482,"o":14.88,"t":"2025-08-07T04:00:00Z","v":11808819,"vw":14.802363},{"c":15.58,"h":15.7363,"l":14.832,"n":71313,"o":15,"t":"2025-08-08T04:00:00Z","v":11579393,"vw":15.440344},{"c":15.24,"h":15.85,"l":15.16,"n":45055,"o":15.805,"t":"2025-08-11T04:00:00Z","v":6597557,"vw":15.460884},{"c":15.25,"h":15.71,"l":15.1927,"n":55655,"o":15.6,"t":"2025-08-12T04:00:00Z","v":6864070,"vw":15.45237},{"c":15.24,"h":15.45,"l":14.745,"n":57173,"o":15.4,"t":"2025-08-13T04:00:00Z","v":7209989,"vw":15.102551},{"c":15.07,"h":15.28,"l":14.65,"n":37906,"o":14.97,"t":"2025-08-14T04:00:00Z","v":4887772,"vw":14.960171},{"c":15.5,"h":15.625,"l":14.825,"n":74956,"o":15.0015,"t":"2025-08-15T04:00:00Z","v":10768859,"vw":15.389206},{"c":15.69,"h":16.12,"l":15.41,"n":58072,"o":15.855,"t":"2025-08-18T04:00:00Z","v":7914922,"vw":15.728356},{"c":15.47,"h":16.035,"l":15.39,"n":55141,"o":15.805,"t":"2025-08-19T04:00:00Z","v":10627412,"vw":15.659507},{"c":15.71,"h":15.715,"l":14.93,"n":41323,"o":15.35,"t":"2025-08-20T04:00:00Z","v":4460435,"vw":15.41585},{"c":15.39,"h":15.75,"l":15.25,"n":37629,"o":15.7,"t":"2025-08-21T04:00:00Z","v":4210030,"vw":15.433223},{"c":15.61,"h":16.03,"l":15.38,"n":44253,"o":15.555,"t":"2025-08-22T04:00:00Z","v":5270869,"vw":15.687263},{"c":15.9,"h":16.21,"l":15.75,"n":47580,"o":15.9,"t":"2025-08-25T04:00:00Z","v":8775131,"vw":15.932285},{"c":16.46,"h":16.49,"l":15.7701,"n":50369,"o":15.908,"t":"2025-08-26T04:00:00Z","v":8290528,"vw":16.254648},{"c":16.13,"h":16.61,"l":16.11,"n":43919,"o":16.6,"t":"2025-08-27T04:00:00Z","v":5652694,"vw":16.307541},{"c":15.96,"h":16.48,"l":15.8801,"n":44326,"o":16.435,"t":"2025-08-28T04:00:00Z","v":6916418,"vw":16.050548},{"c":16.04,"h":16.3489,"l":15.75,"n":37536,"o":16.02,"t":"2025-08-29T04:00:00Z","v":4587714,"vw":16.02648},{"c":15.92,"h":15.9699,"l":15.19,"n":41750,"o":15.4,"t":"2025-09-02T04:00:00Z","v":5276412,"vw":15.720802},{"c":16.12,"h":16.505,"l":15.89,"n":43935,"o":15.975,"t":"2025-09-03T04:00:00Z","v":4914411,"vw":16.219567},{"c":16.26,"h":16.53,"l":16.12,"n":34472,"o":16.24,"t":"2025-09-04T04:00:00Z","v":4254557,"vw":16.340714},{"c":16.02,"h":16.4784,"l":15.9365,"n":29815,"o":16.36,"t":"2025-09-05T04:00:00Z","v":3380283,"vw":16.129249},{"c":16.195,"h":16.5,"l":15.94,"n":38297,"o":16.08,"t":"2025-09-08T04:00:00Z","v":4550418,"vw":16.251714},{"c":16.195,"h":16.48,"l":15.99,"n":40570,"o":16.2,"t":"2025-09-09T04:00:00Z","v":4833400,"vw":16.187734},{"c":16.22,"h":16.83,"l":16.16,"n":40478,"o":16.47,"t":"2025-09-10T04:00:00Z","v":5952341,"vw":16.424729},{"c":16.58,"h":16.73,"l":16.1,"n":40802,"o":16.25,"t":"2025-09-11T04:00:00Z","v":5724587,"vw":16.532524},{"c":16.31,"h":16.545,"l":16.04,"n":32878,"o":16.47,"t":"2025-09-12T04:00:00Z","v":4306236,"vw":16.307976},{"c":16.65,"h":16.8,"l":16.325,"n":39954,"o":16.48,"t":"2025-09-15T04:00:00Z","v":5705345,"vw":16.579013},{"c":16.36,"h":16.79,"l":16.24,"n":31003,"o":16.77,"t":"2025-09-16T04:00:00Z","v":3343685,"vw":16.433388},{"c":16.3,"h":16.535,"l":16.05,"n":37865,"o":16.4,"t":"2025-09-17T04:00:00Z","v":3678646,"vw":16.31338},{"c":16.54,"h":16.64,"l":16.35,"n":39139,"o":16.55,"t":"2025-09-18T04:00:00Z","v":4864821,"vw":16.52322},{"c":16.45,"h":16.9794,"l":16.33,"n":42214,"o":16.54,"t":"2025-09-19T04:00:00Z","v":9967903,"vw":16.52097},{"c":16.99,"h":17.06,"l":16.4,"n":51645,"o":16.4,"t":"2025-09-22T04:00:00Z","v":7893919,"vw":16.888737},{"c":16.19,"h":17.125,"l":16.17,"n":48458,"o":16.99,"t":"2025-09-23T04:00:00Z","v":6706977,"vw":16.477474},{"c":15.75,"h":16.3999,"l":15.67,"n":56957,"o":16.3,"t":"2025-09-24T04:00:00Z","v":6474693,"vw":15.8566},{"c":15.69,"h":15.745,"l":15.22,"n":43314,"o":15.25,"t":"2025-09-25T04:00:00Z","v":6026526,"vw":15.5397},{"c":15.4,"h":15.79,"l":15.36,"n":39183,"o":15.58,"t":"2025-09-26T04:00:00Z","v":4857773,"vw":15.486223},{"c":15.4,"h":15.805,"l":15.081,"n":40469,"o":15.68,"t":"2025-09-29T04:00:00Z","v":4945234,"vw":15.333668},{"c":15.48,"h":15.57,"l":15.1748,"n":33401,"o":15.525,"t":"2025-09-30T04:00:00Z","v":4201109,"vw":15.422136},{"c":15.99,"h":16.28,"l":15.47,"n":53824,"o":15.5,"t":"2025-10-01T04:00:00Z","v":7413162,"vw":15.978811},{"c":15.63,"h":16.15,"l":15.5,"n":34894,"o":16.15,"t":"2025-10-02T04:00:00Z","v":3400502,"vw":15.643738},{"c":15.53,"h":15.945,"l":15.52,"n":31216,"o":15.8,"t":"2025-10-03T04:00:00Z","v":3449938,"vw":15.662655},{"c":15.26,"h":15.74,"l":14.94,"n":42507,"o":15.69,"t":"2025-10-06T04:00:00Z","v":4775959,"vw":15.230721},{"c":15.05,"h":15.44,"l":14.88,"n":41275,"o":15.44,"t":"2025-10-07T04:00:00Z","v":5840900,"vw":15.092933},{"c":15.06,"h":15.27,"l":14.985,"n":37590,"o":15.18,"t":"2025-10-08T04:00:00Z","v":3394014,"vw":15.069403},{"c":15.43,"h":15.67,"l":14.82,"n":41548,"o":15.01,"t":"2025-10-09T04:00:00Z","v":4245765,"vw":15.339166},{"c":14.95,"h":15.73,"l":14.845,"n":38437,"o":15.53,"t":"2025-10-10T04:00:00Z","v":3594326,"vw":15.09434},{"c":15.2,"h":15.49,"l":14.685,"n":39931,"o":15.39,"t":"2025-10-13T04:00:00Z","v":3285760,"vw":15.0837},{"c":15.52,"h":15.6,"l":14.75,"n":31877,"o":14.75,"t":"2025-10-14T04:00:00Z","v":2735254,"vw":15.37082},{"c":15.54,"h":15.805,"l":15.245,"n":31946,"o":15.75,"t":"2025-10-15T04:00:00Z","v":3078844,"vw":15.520516},{"c":15.49,"h":15.865,"l":15.345,"n":32785,"o":15.64,"t":"2025-10-16T04:00:00Z","v":3498255,"vw":15.612943},{"c":15.28,"h":15.395,"l":15.01,"n":27643,"o":15.37,"t":"2025-10-17T04:00:00Z","v":2822566,"vw":15.23285},{"c":15.7,"h":15.77,"l":15.284,"n":26873,"o":15.45,"t":"2025-10-20T04:00:00Z","v":5877788,"vw":15.629475},{"c":15.64,"h":15.84,"l":15.35,"n":26171,"o":15.69,"t":"2025-10-21T04:00:00Z","v":2598477,"vw":15.659381},{"c":15.58,"h":15.99,"l":15.025,"n":37399,"o":15.76,"t":"2025-10-22T04:00:00Z","v":3657745,"vw":15.412148},{"c":15.86,"h":16.18,"l":15.53,"n":31779,"o":15.54,"t":"2025-10-23T04:00:00Z","v":3198818,"vw":15.904572},{"c":15.81,"h":16.235,"l":15.745,"n":31647,"o":16.235,"t":"2025-10-24T04:00:00Z","v":2491808,"vw":15.931071},{"c":15.97,"h":16.317,"l":15.8,"n":29111,"o":16.26,"t":"2025-10-27T04:00:00Z","v":2732009,"vw":16.033558},{"c":15.97,"h":16.14,"l":15.75,"n":29372,"o":16.07,"t":"2025-10-28T04:00:00Z","v":2862060,"vw":15.970251},{"c":15.75,"h":16.175,"l":15.615,"n":39842,"o":15.98,"t":"2025-10-29T04:00:00Z","v":4786871,"vw":15.896468},{"c":16.84,"h":17.12,"l":15.422,"n":68669,"o":15.422,"t":"2025-10-30T04:00:00Z","v":8724880,"vw":16.666301},{"c":17.3,"h":17.93,"l":16.6,"n":70410,"o":17,"t":"2025-10-31T04:00:00Z","v":8550363,"vw":17.345649},{"c":16.13,"h":17.13,"l":15.86,"n":73090,"o":17.055,"t":"2025-11-03T05:00:00Z","v":9205205,"vw":16.192578},{"c":15.93,"h":16.1768,"l":15.6,"n":40140,"o":15.7,"t":"2025-11-04T05:00:00Z","v":4410597,"vw":15.997273},{"c":16.59,"h":16.935,"l":16.04,"n":40410,"o":16.04,"t":"2025-11-05T05:00:00Z","v":4200415,"vw":16.646478},{"c":16.31,"h":16.84,"l":16.215,"n":36095,"o":16.59,"t":"2025-11-06T05:00:00Z","v":3376232,"vw":16.433911},{"c":16.65,"h":16.82,"l":15.76,"n":42872,"o":16,"t":"2025-11-07T05:00:00Z","v":4110572,"vw":16.431188},{"c":16.79,"h":17.34,"l":16.67,"n":41499,"o":17.28,"t":"2025-11-10T05:00:00Z","v":4520879,"vw":16.940934},{"c":17.5,"h":17.65,"l":16.9371,"n":59452,"o":17,"t":"2025-11-11T05:00:00Z","v":5955249,"vw":17.412485},{"c":17.75,"h":17.98,"l":17.49,"n":41803,"o":17.88,"t":"2025-11-12T05:00:00Z","v":4942532,"vw":17.700659},{"c":16.73,"h":17.95,"l":16.595,"n":58064,"o":17.95,"t":"2025-11-13T05:00:00Z","v":5282312,"vw":16.961127},{"c":16.78,"h":17.095,"l":16.2,"n":46518,"o":16.22,"t":"2025-11-14T05:00:00Z","v":4359756,"vw":16.790761},{"c":16.51,"h":17.14,"l":16.29,"n":40884,"o":16.6,"t":"2025-11-17T05:00:00Z","v":3477773,"vw":16.673424},{"c":16.67,"h":16.93,"l":16.1387,"n":38136,"o":16.335,"t":"2025-11-18T05:00:00Z","v":3515934,"vw":16.58438},{"c":17.01,"h":17.28,"l":16.68,"n":42807,"o":16.692,"t":"2025-11-19T05:00:00Z","v":4134944,"vw":17.008829},{"c":16.57,"h":18.0499,"l":16.46,"n":54945,"o":17.52,"t":"2025-11-20T05:00:00Z","v":5920934,"vw":17.153105},{"c":17.2,"h":17.56,"l":16.24,"n":64541,"o":16.56,"t":"2025-11-21T05:00:00Z","v":6928201,"vw":17.118269},{"c":18.88,"h":18.91,"l":17.4001,"n":63920,"o":17.43,"t":"2025-11-24T05:00:00Z","v":8811369,"vw":18.444639},{"c":19.39,"h":19.43,"l":18.595,"n":57096,"o":18.92,"t":"2025-11-25T05:00:00Z","v":7319402,"vw":19.15671},{"c":19.53,"h":19.99,"l":19.39,"n":48164,"o":19.71,"t":"2025-11-26T05:00:00Z","v":6156532,"vw":19.688453},{"c":19.74,"h":19.82,"l":19.53,"n":21136,"o":19.75,"t":"2025-11-28T05:00:00Z","v":2232695,"vw":19.692976},{"c":19.7,"h":19.98,"l":19.37,"n":43471,"o":19.39,"t":"2025-12-01T05:00:00Z","v":4459058,"vw":19.733449},{"c":19.51,"h":20.1,"l":19.5,"n":37951,"o":19.95,"t":"2025-12-02T05:00:00Z","v":5656995,"vw":19.721524},{"c":19.02,"h":19.6885,"l":18.5101,"n":40652,"o":19.6,"t":"2025-12-03T05:00:00Z","v":4415504,"vw":18.894771},{"c":18.83,"h":19.055,"l":18.61,"n":28129,"o":18.96,"t":"2025-12-04T05:00:00Z","v":3173545,"vw":18.816235},{"c":19.17,"h":19.18,"l":18.69,"n":26651,"o":19.08,"t":"2025-12-05T05:00:00Z","v":2177540,"vw":19.037459},{"c":19.75,"h":19.97,"l":19.11,"n":49461,"o":19.5,"t":"2025-12-08T05:00:00Z","v":4537367,"vw":19.653672},{"c":19.93,"h":20.07,"l":19.645,"n":34401,"o":19.71,"t":"2025-12-09T05:00:00Z","v":4646895,"vw":19.922357},{"c":20.14,"h":20.41,"l":19.68,"n":44431,"o":19.85,"t":"2025-12-10T05:00:00Z","v":4235627,"vw":20.074943},{"c":20.55,"h":20.55,"l":19.51,"n":44269,"o":20.43,"t":"2025-12-11T05:00:00Z","v":5733258,"vw":20.303525},{"c":19.44,"h":20.53,"l":19.16,"n":39632,"o":20.5,"t":"2025-12-12T05:00:00Z","v":3466233,"vw":19.573014},{"c":19.03,"h":19.8199,"l":18.98,"n":32374,"o":19.66,"t":"2025-12-15T05:00:00Z","v":2788846,"vw":19.267515},{"c":18.35,"h":18.9409,"l":18.26,"n":44048,"o":18.85,"t":"2025-12-16T05:00:00Z","v":4916215,"vw":18.451316},{"c":17.77,"h":18.58,"l":17.615,"n":36461,"o":18.43,"t":"2025-12-17T05:00:00Z","v":3850272,"vw":17.873892},{"c":17.85,"h":18.45,"l":17.815,"n":31136,"o":18.17,"t":"2025-12-18T05:00:00Z","v":2813027,"vw":18.033415},{"c":18.29,"h":18.395,"l":17.8715,"n":23918,"o":17.88,"t":"2025-12-19T05:00:00Z","v":3556102,"vw":18.213379},{"c":18.37,"h":18.55,"l":18.15,"n":27338,"o":18.52,"t":"2025-12-22T05:00:00Z","v":2377494,"vw":18.334336},{"c":18.16,"h":18.365,"l":18.0131,"n":22219,"o":18.24,"t":"2025-12-23T05:00:00Z","v":3069403,"vw":18.150699},{"c":18.09,"h":18.264,"l":17.95,"n":12374,"o":18.1,"t":"2025-12-24T05:00:00Z","v":1071568,"vw":18.076767},{"c":18.26,"h":18.315,"l":17.96,"n":24585,"o":18.27,"t":"2025-12-26T05:00:00Z","v":1935728,"vw":18.189969},{"c":18.15,"h":18.26,"l":17.842,"n":28307,"o":17.842,"t":"2025-12-29T05:00:00Z","v":2683503,"vw":18.079937},{"c":18.28,"h":18.365,"l":18.01,"n":23539,"o":18.12,"t":"2025-12-30T05:00:00Z","v":2248258,"vw":18.251171},{"c":18.13,"h":18.39,"l":17.9896,"n":27586,"o":18.35,"t":"2025-12-31T05:00:00Z","v":2576953,"vw":18.160163},{"c":18.26,"h":18.44,"l":17.9414,"n":28515,"o":18.38,"t":"2026-01-02T05:00:00Z","v":3173156,"vw":18.163545},{"c":18.63,"h":18.66,"l":17.75,"n":38299,"o":18.335,"t":"2026-01-05T05:00:00Z","v":4254648,"vw":18.360715},{"c":18.44,"h":18.62,"l":17.91,"n":39513,"o":18.575,"t":"2026-01-06T05:00:00Z","v":4188977,"vw":18.412057},{"c":17.7,"h":18.35,"l":17.64,"n":36501,"o":18.35,"t":"2026-01-07T05:00:00Z","v":3890118,"vw":17.850793},{"c":17.78,"h":17.94,"l":17.12,"n":36957,"o":17.64,"t":"2026-01-08T05:00:00Z","v":3709474,"vw":17.579484},{"c":18.5,"h":18.57,"l":17.54,"n":34804,"o":17.645,"t":"2026-01-09T05:00:00Z","v":3959978,"vw":18.145754},{"c":19.04,"h":19.85,"l":18.78,"n":44772,"o":19.2,"t":"2026-01-12T05:00:00Z","v":4598783,"vw":19.163881},{"c":19.58,"h":19.765,"l":19.1,"n":47355,"o":19.655,"t":"2026-01-13T05:00:00Z","v":5105240,"vw":19.560684},{"c":19.03,"h":19.54,"l":18.28,"n":29071,"o":19.2,"t":"2026-01-14T05:00:00Z","v":3420649,"vw":18.934794},{"c":19.1,"h":19.95,"l":18.9,"n":36539,"o":18.95,"t":"2026-01-15T05:00:00Z","v":4243590,"vw":19.341907},{"c":18.59,"h":19.36,"l":18.12,"n":38986,"o":19.13,"t":"2026-01-16T05:00:00Z","v":5012950,"vw":18.584161},{"c":18.01,"h":18.38,"l":17.8,"n":33211,"o":17.89,"t":"2026-01-20T05:00:00Z","v":4934732,"vw":18.043561},{"c":18.06,"h":18.22,"l":17.71,"n":34288,"o":18.19,"t":"2026-01-21T05:00:00Z","v":5657645,"vw":17.98239},{"c":18.11,"h":18.5,"l":17.81,"n":27272,"o":18.09,"t":"2026-01-22T05:00:00Z","v":3964019,"vw":18.0682},{"c":17.92,"h":18.04,"l":17.7,"n":23357,"o":17.92,"t":"2026-01-23T05:00:00Z","v":2328876,"vw":17.903271},{"c":17.98,"h":18.5286,"l":17.87,"n":31205,"o":17.97,"t":"2026-01-26T05:00:00Z","v":3835118,"vw":18.087615},{"c":18.26,"h":18.62,"l":18.03,"n":28309,"o":18.12,"t":"2026-01-27T05:00:00Z","v":2695349,"vw":18.286229},{"c":18.79,"h":19.08,"l":18.195,"n":31813,"o":18.27,"t":"2026-01-28T05:00:00Z","v":3189091,"vw":18.742211},{"c":18.46,"h":18.9599,"l":18.035,"n":24519,"o":18.78,"t":"2026-01-29T05:00:00Z","v":2240160,"vw":18.480699},{"c":18,"h":18.99,"l":17.9,"n":35315,"o":18.46,"t":"2026-01-30T05:00:00Z","v":3507821,"vw":18.137262},{"c":18.69,"h":19.1042,"l":17.71,"n":38632,"o":17.81,"t":"2026-02-02T05:00:00Z","v":4067983,"vw":18.678976},{"c":18.62,"h":18.98,"l":18.29,"n":37434,"o":18.91,"t":"2026-02-03T05:00:00Z","v":2995786,"vw":18.58114},{"c":18.16,"h":18.87,"l":17.617,"n":43775,"o":18.83,"t":"2026-02-04T05:00:00Z","v":5424842,"vw":18.13372},{"c":17.72,"h":18.38,"l":17.52,"n":53785,"o":17.66,"t":"2026-02-05T05:00:00Z","v":4015897,"vw":17.788555},{"c":19,"h":19.12,"l":17.91,"n":46388,"o":18,"t":"2026-02-06T05:00:00Z","v":4200430,"vw":18.777838},{"c":19.43,"h":19.72,"l":18.75,"n":51977,"o":18.99,"t":"2026-02-09T05:00:00Z","v":3959116,"vw":19.371004},{"c":19.41,"h":19.91,"l":19.34,"n":32606,"o":19.45,"t":"2026-02-10T05:00:00Z","v":2739039,"vw":19.565704},{"c":19.17,"h":19.88,"l":18.775,"n":30919,"o":19.595,"t":"2026-02-11T05:00:00Z","v":2693289,"vw":19.165534},{"c":18.74,"h":19.47,"l":18.54,"n":36365,"o":19.04,"t":"2026-02-12T05:00:00Z","v":2380028,"vw":18.827551},{"c":19.2,"h":19.22,"l":18.427,"n":25360,"o":18.85,"t":"2026-02-13T05:00:00Z","v":1654975,"vw":19.053824},{"c":19.1,"h":19.29,"l":18.68,"n":25976,"o":19.05,"t":"2026-02-17T05:00:00Z","v":1532463,"vw":19.051365},{"c":18.91,"h":19.43,"l":18.7,"n":27762,"o":18.95,"t":"2026-02-18T05:00:00Z","v":2011854,"vw":19.014456},{"c":18.54,"h":18.9,"l":18.355,"n":29173,"o":18.8,"t":"2026-02-19T05:00:00Z","v":2295710,"vw":18.551774},{"c":18.97,"h":19.3,"l":18.44,"n":33981,"o":18.51,"t":"2026-02-20T05:00:00Z","v":2558064,"vw":18.927467},{"c":17.9,"h":18.8323,"l":17.505,"n":45443,"o":18.77,"t":"2026-02-23T05:00:00Z","v":4841891,"vw":17.979193},{"c":17.95,"h":18.16,"l":17.64,"n":29354,"o":17.99,"t":"2026-02-24T05:00:00Z","v":3096553,"vw":17.921974},{"c":17.8,"h":18.19,"l":17.75,"n":32176,"o":17.97,"t":"2026-02-25T05:00:00Z","v":2950352,"vw":17.950482},{"c":17.82,"h":17.91,"l":16.38,"n":94733,"o":17.6,"t":"2026-02-26T05:00:00Z","v":10439214,"vw":17.457122},{"c":17.57,"h":17.915,"l":16.5,"n":82988,"o":17,"t":"2026-02-27T05:00:00Z","v":9586336,"vw":17.365934},{"c":17.85,"h":17.92,"l":16.83,"n":70271,"o":17.12,"t":"2026-03-02T05:00:00Z","v":8789092,"vw":17.497685},{"c":17.41,"h":17.6,"l":16.62,"n":64625,"o":17.17,"t":"2026-03-03T05:00:00Z","v":8607963,"vw":17.247923},{"c":17.56,"h":17.66,"l":17.0605,"n":56650,"o":17.41,"t":"2026-03-04T05:00:00Z","v":6269034,"vw":17.438485},{"c":17.87,"h":17.99,"l":17.17,"n":57369,"o":17.26,"t":"2026-03-05T05:00:00Z","v":5453648,"vw":17.622874},{"c":17.21,"h":17.66,"l":17.005,"n":58062,"o":17.3,"t":"2026-03-06T05:00:00Z","v":7501758,"vw":17.267073},{"c":17.75,"h":17.92,"l":16.85,"n":60925,"o":17.01,"t":"2026-03-09T04:00:00Z","v":6526609,"vw":17.418157},{"c":17.65,"h":18.3,"l":17.63,"n":43209,"o":17.91,"t":"2026-03-10T04:00:00Z","v":5438646,"vw":17.866283},{"c":17.76,"h":17.79,"l":17.5,"n":33988,"o":17.5,"t":"2026-03-11T04:00:00Z","v":3749514,"vw":17.68507},{"c":17.78,"h":17.84,"l":17.3,"n":47738,"o":17.39,"t":"2026-03-12T04:00:00Z","v":4629337,"vw":17.670427},{"c":17.59,"h":18.36,"l":17.495,"n":37909,"o":17.96,"t":"2026-03-13T04:00:00Z","v":3772782,"vw":17.744492},{"c":17.66,"h":18,"l":17.605,"n":40702,"o":17.85,"t":"2026-03-16T04:00:00Z","v":4056722,"vw":17.735511},{"c":17.82,"h":18.035,"l":17.65,"n":28413,"o":17.65,"t":"2026-03-17T04:00:00Z","v":2353830,"vw":17.855311},{"c":17.66,"h":18.12,"l":17.63,"n":32717,"o":17.82,"t":"2026-03-18T04:00:00Z","v":3212276,"vw":17.857411},{"c":17.83,"h":17.97,"l":17.3572,"n":32851,"o":17.42,"t":"2026-03-19T04:00:00Z","v":6648514,"vw":17.716122},{"c":17.72,"h":17.83,"l":17.435,"n":41456,"o":17.74,"t":"2026-03-20T04:00:00Z","v":6112691,"vw":17.690438},{"c":17.71,"h":18.23,"l":17.53,"n":37541,"o":17.82,"t":"2026-03-23T04:00:00Z","v":3352712,"vw":17.750735},{"c":18.15,"h":18.505,"l":17.57,"n":32700,"o":17.625,"t":"2026-03-24T04:00:00Z","v":3814519,"vw":18.18034},{"c":18.48,"h":18.87,"l":18.305,"n":34199,"o":18.37,"t":"2026-03-25T04:00:00Z","v":3307736,"vw":18.591189},{"c":18.31,"h":18.935,"l":18.19,"n":38491,"o":18.31,"t":"2026-03-26T04:00:00Z","v":2867801,"vw":18.411998},{"c":17.95,"h":18.3,"l":17.815,"n":33011,"o":18.3,"t":"2026-03-27T04:00:00Z","v":3191586,"vw":17.988691},{"c":17.61,"h":18.1,"l":17.505,"n":40122,"o":17.98,"t":"2026-03-30T04:00:00Z","v":3598800,"vw":17.694837},{"c":18.2,"h":18.26,"l":17.63,"n":41941,"o":17.78,"t":"2026-03-31T04:00:00Z","v":5351679,"vw":18.066324},{"c":18.35,"h":18.59,"l":18.075,"n":34393,"o":18.59,"t":"2026-04-01T04:00:00Z","v":5009065,"vw":18.369068},{"c":18.73,"h":18.74,"l":17.7,"n":28402,"o":17.82,"t":"2026-04-02T04:00:00Z","v":3325772,"vw":18.494855},{"c":18.75,"h":18.82,"l":18.415,"n":24669,"o":18.69,"t":"2026-04-06T04:00:00Z","v":2436883,"vw":18.664414},{"c":18.6,"h":18.78,"l":18.37,"n":39308,"o":18.58,"t":"2026-04-07T04:00:00Z","v":4138667,"vw":18.568952},{"c":18.63,"h":19,"l":17.76,"n":47047,"o":18.95,"t":"2026-04-08T04:00:00Z","v":6368063,"vw":18.395238},{"c":18.73,"h":19.15,"l":18.62,"n":48494,"o":18.62,"t":"2026-04-09T04:00:00Z","v":7248827,"vw":18.844732},{"c":18.97,"h":19.05,"l":18.5,"n":49054,"o":18.97,"t":"2026-04-10T04:00:00Z","v":5004436,"vw":18.841276},{"c":19.3,"h":19.405,"l":18.66,"n":56012,"o":18.88,"t":"2026-04-13T04:00:00Z","v":8773020,"vw":19.107582},{"c":18.98,"h":19.47,"l":18.935,"n":38204,"o":19.35,"t":"2026-04-14T04:00:00Z","v":4020731,"vw":19.081166},{"c":18.98,"h":19.1,"l":18.35,"n":53593,"o":19,"t":"2026-04-15T04:00:00Z","v":7370367,"vw":18.639982},{"c":18.98,"h":19.246,"l":18.79,"n":40587,"o":18.88,"t":"2026-04-16T04:00:00Z","v":3955618,"vw":19.015167},{"c":19.09,"h":19.5,"l":19.025,"n":35463,"o":19.15,"t":"2026-04-17T04:00:00Z","v":3860065,"vw":19.231717},{"c":19.11,"h":19.2,"l":18.55,"n":32147,"o":18.69,"t":"2026-04-20T04:00:00Z","v":5512168,"vw":18.996236},{"c":18.84,"h":19.35,"l":18.73,"n":37680,"o":19.16,"t":"2026-04-21T04:00:00Z","v":3727785,"vw":19.001141},{"c":19.19,"h":19.215,"l":18.75,"n":42846,"o":19,"t":"2026-04-22T04:00:00Z","v":6337433,"vw":19.0541},{"c":19.08,"h":19.44,"l":18.935,"n":47521,"o":19.1,"t":"2026-04-23T04:00:00Z","v":4750333,"vw":19.213411},{"c":19.4,"h":19.41,"l":18.94,"n":38067,"o":19.21,"t":"2026-04-24T04:00:00Z","v":3925453,"vw":19.23336},{"c":19.53,"h":19.675,"l":19.16,"n":50483,"o":19.365,"t":"2026-04-27T04:00:00Z","v":5269601,"vw":19.493626},{"c":9.9,"h":10.165,"l":9.47,"n":126950,"o":9.64,"t":"2026-04-28T04:00:00Z","v":20559806,"vw":9.895306},{"c":10.47,"h":10.8293,"l":9.82,"n":114750,"o":9.9,"t":"2026-04-29T04:00:00Z","v":16668504,"vw":10.510331},{"c":12.795,"h":13.22,"l":12.6,"n":193473,"o":12.748,"t":"2026-04-30T04:00:00Z","v":30133293,"vw":12.880874},{"c":11.93,"h":12.92,"l":11.9,"n":99595,"o":12.9,"t":"2026-05-01T04:00:00Z","v":13997810,"vw":12.146829},{"c":12.36,"h":12.42,"l":11.86,"n":79586,"o":11.86,"t":"2026-05-04T04:00:00Z","v":12159950,"vw":12.257575},{"c":12.28,"h":12.54,"l":12.195,"n":50258,"o":12.5,"t":"2026-05-05T04:00:00Z","v":7397768,"vw":12.3164},{"c":12.21,"h":12.49,"l":12.13,"n":56346,"o":12.24,"t":"2026-05-06T04:00:00Z","v":9803656,"vw":12.267171},{"c":11.9,"h":12.27,"l":11.665,"n":64767,"o":12.06,"t":"2026-05-07T04:00:00Z","v":11525155,"vw":11.849714},{"c":11.72,"h":12,"l":11.57,"n":52122,"o":12,"t":"2026-05-08T04:00:00Z","v":6815306,"vw":11.726805},{"c":12.01,"h":12.09,"l":11.61,"n":54217,"o":11.72,"t":"2026-05-11T04:00:00Z","v":9806142,"vw":11.908658},{"c":11.77,"h":12,"l":11.46,"n":55538,"o":11.99,"t":"2026-05-12T04:00:00Z","v":8774556,"vw":11.694815},{"c":11.51,"h":11.89,"l":11.494,"n":47462,"o":11.85,"t":"2026-05-13T04:00:00Z","v":8260381,"vw":11.622956},{"c":11.43,"h":11.6,"l":11.17,"n":57214,"o":11.6,"t":"2026-05-14T04:00:00Z","v":9401100,"vw":11.403863},{"c":11.37,"h":11.54,"l":11.22,"n":36690,"o":11.24,"t":"2026-05-15T04:00:00Z","v":6470680,"vw":11.392205},{"c":11.16,"h":11.56,"l":11.1,"n":45405,"o":11.45,"t":"2026-05-18T04:00:00Z","v":7683004,"vw":11.214848},{"c":11.17,"h":11.23,"l":10.955,"n":58674,"o":11.16,"t":"2026-05-19T04:00:00Z","v":8941388,"vw":11.092555},{"c":11.63,"h":11.65,"l":11.19,"n":41088,"o":11.26,"t":"2026-05-20T04:00:00Z","v":5886555,"vw":11.49451},{"c":11.9,"h":11.945,"l":11.46,"n":36354,"o":11.56,"t":"2026-05-21T04:00:00Z","v":4422319,"vw":11.807737},{"c":12.3,"h":12.485,"l":11.94,"n":32437,"o":12,"t":"2026-05-22T04:00:00Z","v":5016346,"vw":12.290874},{"c":12.67,"h":12.74,"l":12.29,"n":41183,"o":12.31,"t":"2026-05-26T04:00:00Z","v":5998942,"vw":12.633369},{"c":12.49,"h":12.7,"l":12.42,"n":29254,"o":12.67,"t":"2026-05-27T04:00:00Z","v":3781813,"vw":12.518691},{"c":12.37,"h":12.55,"l":12.25,"n":28324,"o":12.52,"t":"2026-05-28T04:00:00Z","v":3420054,"vw":12.359549},{"c":12.48,"h":12.6,"l":12.265,"n":33653,"o":12.53,"t":"2026-05-29T04:00:00Z","v":6617173,"vw":12.453001},{"c":12.27,"h":12.445,"l":11.9525,"n":36622,"o":12.33,"t":"2026-06-01T04:00:00Z","v":5704111,"vw":12.287138},{"c":12.44,"h":12.52,"l":12.21,"n":36626,"o":12.38,"t":"2026-06-02T04:00:00Z","v":6573100,"vw":12.379166},{"c":12.21,"h":12.32,"l":12.085,"n":34963,"o":12.28,"t":"2026-06-03T04:00:00Z","v":5615840,"vw":12.212003},{"c":12.41,"h":12.45,"l":12.025,"n":33123,"o":12.12,"t":"2026-06-04T04:00:00Z","v":5035665,"vw":12.254514},{"c":11.75,"h":12.25,"l":11.645,"n":42655,"o":12.25,"t":"2026-06-05T04:00:00Z","v":6269552,"vw":11.843013},{"c":12.02,"h":12.05,"l":11.705,"n":28406,"o":12,"t":"2026-06-08T04:00:00Z","v":2963812,"vw":11.955472},{"c":12.14,"h":12.2,"l":11.5611,"n":38972,"o":12.17,"t":"2026-06-09T04:00:00Z","v":6548697,"vw":11.996093},{"c":12.07,"h":12.28,"l":11.755,"n":39874,"o":12.06,"t":"2026-06-10T04:00:00Z","v":6298884,"vw":11.996282},{"c":12.65,"h":12.69,"l":12.02,"n":39014,"o":12.25,"t":"2026-06-11T04:00:00Z","v":4900585,"vw":12.428133},{"c":12.66,"h":12.83,"l":12.55,"n":36857,"o":12.65,"t":"2026-06-12T04:00:00Z","v":5170549,"vw":12.677474},{"c":12.76,"h":13.0385,"l":12.695,"n":34014,"o":12.96,"t":"2026-06-15T04:00:00Z","v":4430250,"vw":12.769758},{"c":12.61,"h":12.86,"l":12.485,"n":29412,"o":12.71,"t":"2026-06-16T04:00:00Z","v":4133057,"vw":12.637308},{"c":12.57,"h":12.795,"l":12.41,"n":36185,"o":12.64,"t":"2026-06-17T04:00:00Z","v":4392966,"vw":12.584235},{"c":12.66,"h":12.87,"l":12.565,"n":35129,"o":12.86,"t":"2026-06-18T04:00:00Z","v":8014438,"vw":12.687987},{"c":12.88,"h":13.01,"l":12.74,"n":41488,"o":12.78,"t":"2026-06-22T04:00:00Z","v":6239887,"vw":12.866487},{"c":12.5,"h":12.745,"l":12.31,"n":43125,"o":12.375,"t":"2026-06-23T04:00:00Z","v":5135633,"vw":12.543395},{"c":12.55,"h":12.72,"l":12.46,"n":33873,"o":12.5,"t":"2026-06-24T04:00:00Z","v":3756452,"vw":12.562725},{"c":12.62,"h":12.87,"l":12.53,"n":40401,"o":12.78,"t":"2026-06-25T04:00:00Z","v":4519767,"vw":12.625567},{"c":12.58,"h":12.75,"l":12.41,"n":34666,"o":12.45,"t":"2026-06-26T04:00:00Z","v":9826604,"vw":12.590643},{"c":12.88,"h":12.89,"l":12.45,"n":41721,"o":12.56,"t":"2026-06-29T04:00:00Z","v":5401913,"vw":12.746532},{"c":12.78,"h":12.925,"l":12.68,"n":38861,"o":12.73,"t":"2026-06-30T04:00:00Z","v":6099148,"vw":12.776351},{"c":12.37,"h":12.78,"l":12.335,"n":49161,"o":12.78,"t":"2026-07-01T04:00:00Z","v":10306434,"vw":12.519285},{"c":12.15,"h":12.415,"l":11.77,"n":61972,"o":12.29,"t":"2026-07-02T04:00:00Z","v":10307259,"vw":11.996409},{"c":12.38,"h":12.47,"l":12.17,"n":32549,"o":12.27,"t":"2026-07-06T04:00:00Z","v":5623776,"vw":12.36966},{"c":12.07,"h":12.345,"l":11.865,"n":49198,"o":12.29,"t":"2026-07-07T04:00:00Z","v":7810719,"vw":12.081063},{"c":12.39,"h":12.405,"l":11.875,"n":33710,"o":12,"t":"2026-07-08T04:00:00Z","v":7497532,"vw":12.190526},{"c":12.6,"h":12.71,"l":12.41,"n":34023,"o":12.59,"t":"2026-07-09T04:00:00Z","v":5587478,"vw":12.577907},{"c":12.49,"h":12.66,"l":12.45,"n":29592,"o":12.648,"t":"2026-07-10T04:00:00Z","v":3996379,"vw":12.536488},{"c":12.13,"h":12.475,"l":12.085,"n":30272,"o":12.39,"t":"2026-07-13T04:00:00Z","v":3690528,"vw":12.19964},{"c":12.09,"h":12.4486,"l":12.05,"n":28581,"o":12.33,"t":"2026-07-14T04:00:00Z","v":4742860,"vw":12.108945},{"c":12.32,"h":12.355,"l":11.925,"n":40578,"o":12.27,"t":"2026-07-15T04:00:00Z","v":6716183,"vw":12.127378},{"c":12.08,"h":12.285,"l":12.035,"n":33133,"o":12.21,"t":"2026-07-16T04:00:00Z","v":4690547,"vw":12.1089},{"c":12.13,"h":12.37,"l":11.92,"n":39622,"o":11.96,"t":"2026-07-17T04:00:00Z","v":5473890,"vw":12.17746},{"c":11.91,"h":12.351,"l":11.795,"n":44476,"o":12.29,"t":"2026-07-20T04:00:00Z","v":7938843,"vw":11.965684},{"c":12.48,"h":12.5,"l":12.02,"n":32919,"o":12.1,"t":"2026-07-21T04:00:00Z","v":4976282,"vw":12.303821},{"c":12.08,"h":12.38,"l":12.025,"n":30211,"o":12.32,"t":"2026-07-22T04:00:00Z","v":4321129,"vw":12.119791},{"c":11.94,"h":12.09,"l":11.86,"n":26499,"o":11.93,"t":"2026-07-23T04:00:00Z","v":3753180,"vw":11.957814},{"c":11.8,"h":12.2051,"l":11.755,"n":27471,"o":11.92,"t":"2026-07-24T04:00:00Z","v":3514664,"vw":11.828611},{"c":11.85,"h":11.905,"l":11.625,"n":25445,"o":11.87,"t":"2026-07-27T04:00:00Z","v":4061963,"vw":11.787427},{"c":11.82,"h":11.84,"l":11.46,"n":38530,"o":11.73,"t":"2026-07-28T04:00:00Z","v":6333608,"vw":11.63261},{"c":11.55,"h":11.91,"l":11.515,"n":31030,"o":11.84,"t":"2026-07-29T04:00:00Z","v":4168548,"vw":11.628375},{"c":11.71,"h":11.866,"l":11.575,"n":36377,"o":11.79,"t":"2026-07-30T04:00:00Z","v":6010239,"vw":11.708777},{"c":11.74,"h":11.93,"l":11.68,"n":44673,"o":11.85,"t":"2026-07-31T04:00:00Z","v":6905430,"vw":11.763347},{"c":12.05,"h":12.08,"l":11.61,"n":41705,"o":11.77,"t":"2026-08-03T04:00:00Z","v":6557507,"vw":11.925271},{"c":12.49,"h":12.515,"l":12.185,"n":47118,"o":12.24,"t":"2026-08-04T04:00:00Z","v":7861271,"vw":12.416238},{"c":12.35,"h":12.525,"l":12.2825,"n":38881,"o":12.495,"t":"2026-08-05T04:00:00Z","v":6453435,"vw":12.374351},{"c":10.1,"h":11.18,"l":10.06,"n":103294,"o":10.97,"t":"2026-08-06T04:00:00Z","v":24184681,"vw":10.361596},{"c":10.94,"h":10.96,"l":10.18,"n":82712,"o":10.2,"t":"2026-08-07T04:00:00Z","v":16656686,"vw":10.568116},{"c":11.42,"h":11.47,"l":10.68,"n":69879,"o":10.785,"t":"2026-08-10T04:00:00Z","v":12155080,"vw":11.265945},{"c":11.7,"h":11.725,"l":11.26,"n":52702,"o":11.4,"t":"2026-08-11T04:00:00Z","v":12797531,"vw":11.606381},{"c":11.58,"h":11.966,"l":11.5,"n":40857,"o":11.75,"t":"2026-08-12T04:00:00Z","v":6903619,"vw":11.659748},{"c":11.35,"h":11.9,"l":11.255,"n":35827,"o":11.79,"t":"2026-08-13T04:00:00Z","v":5792219,"vw":11.550758},{"c":11.53,"h":11.54,"l":11.3,"n":34689,"o":11.475,"t":"2026-08-14T04:00:00Z","v":5018703,"vw":11.454036},{"c":11.66,"h":11.765,"l":11.51,"n":33647,"o":11.52,"t":"2026-08-17T04:00:00Z","v":7052082,"vw":11.632037},{"c":11.38,"h":11.59,"l":11.18,"n":45387,"o":11.48,"t":"2026-08-18T04:00:00Z","v":9532189,"vw":11.339323},{"c":11.2,"h":11.47,"l":11.105,"n":46334,"o":11.39,"t":"2026-08-19T04:00:00Z","v":11997496,"vw":11.239553},{"c":11.31,"h":11.355,"l":11.125,"n":36525,"o":11.18,"t":"2026-08-20T04:00:00Z","v":7451534,"vw":11.269905},{"c":11.21,"h":11.35,"l":11.065,"n":34700,"o":11.35,"t":"2026-08-21T04:00:00Z","v":6457984,"vw":11.192227},{"c":10.84,"h":11.18,"l":10.82,"n":38213,"o":11.11,"t":"2026-08-24T04:00:00Z","v":8270569,"vw":10.959331},{"c":11.04,"h":11.07,"l":10.755,"n":36599,"o":10.96,"t":"2026-08-25T04:00:00Z","v":5750020,"vw":10.928506},{"c":11.05,"h":11.09,"l":10.895,"n":35841,"o":10.98,"t":"2026-08-26T04:00:00Z","v":13105491,"vw":11.016101},{"c":11.63,"h":11.7,"l":11.33,"n":34728,"o":11.61,"t":"2026-08-27T04:00:00Z","v":7594281,"vw":11.517512},{"c":6.06,"h":6.85,"l":6.0003,"n":79472,"o":6.8,"t":"2026-08-28T04:00:00Z","v":31208096,"vw":6.246734},{"c":6.31,"h":6.48,"l":6.19,"n":59603,"o":6.21,"t":"2026-08-31T04:00:00Z","v":18644708,"vw":6.330083},{"c":6.22,"h":6.32,"l":6.07,"n":35852,"o":6.21,"t":"2026-09-01T04:00:00Z","v":8433793,"vw":6.187777},{"c":6.47,"h":6.56,"l":6.2,"n":38106,"o":6.2,"t":"2026-09-02T04:00:00Z","v":10127702,"vw":6.419516},{"c":6.37,"h":6.505,"l":6.32,"n":34658,"o":6.39,"t":"2026-09-03T04:00:00Z","v":6644931,"vw":6.390468},{"c":6.4,"h":6.455,"l":6.26,"n":29209,"o":6.35,"t":"2026-09-04T04:00:00Z","v":6258191,"vw":6.36621},{"c":6.47,"h":6.58,"l":6.355,"n":36281,"o":6.4,"t":"2026-09-08T04:00:00Z","v":6259671,"vw":6.485751},{"c":6.405,"h":6.515,"l":6.37,"n":27979,"o":6.45,"t":"2026-09-09T04:00:00Z","v":4955668,"vw":6.415975},{"c":6.4,"h":6.46,"l":6.325,"n":25087,"o":6.34,"t":"2026-09-10T04:00:00Z","v":4321767,"vw":6.402463},{"c":6.48,"h":6.53,"l":6.43,"n":26419,"o":6.49,"t":"2026-09-11T04:00:00Z","v":4925405,"vw":6.482513},{"c":6.465,"h":6.72,"l":6.39,"n":48572,"o":6.4,"t":"2026-09-14T04:00:00Z","v":10466647,"vw":6.562941},{"c":6.73,"h":6.78,"l":6.5,"n":37175,"o":6.5,"t":"2026-09-15T04:00:00Z","v":8175009,"vw":6.697415},{"c":6.51,"h":6.79,"l":6.49,"n":32057,"o":6.79,"t":"2026-09-16T04:00:00Z","v":6671402,"vw":6.579611},{"c":6.45,"h":6.72,"l":6.43,"n":41187,"o":6.72,"t":"2026-09-17T04:00:00Z","v":6458345,"vw":6.522844},{"c":6.57,"h":6.63,"l":6.46,"n":37892,"o":6.51,"t":"2026-09-18T04:00:00Z","v":30791490,"vw":6.561178},{"c":6.48,"h":6.58,"l":6.43,"n":28688,"o":6.56,"t":"2026-09-21T04:00:00Z","v":7431301,"vw":6.477942},{"c":6.48,"h":6.6,"l":6.45,"n":22403,"o":6.48,"t":"2026-09-22T04:00:00Z","v":3864942,"vw":6.489715},{"c":6.45,"h":6.505,"l":6.42,"n":26902,"o":6.49,"t":"2026-09-23T04:00:00Z","v":5707664,"vw":6.45655},{"c":6.35,"h":6.41,"l":6.295,"n":24505,"o":6.38,"t":"2026-09-24T04:00:00Z","v":4003374,"vw":6.346202},{"c":6.22,"h":6.39,"l":6.2,"n":31314,"o":6.39,"t":"2026-09-25T04:00:00Z","v":6159623,"vw":6.241963},{"c":6.09,"h":6.225,"l":5.95,"n":32777,"o":6.17,"t":"2026-09-28T04:00:00Z","v":6618010,"vw":6.062106},{"c":5.94,"h":6.13,"l":5.92,"n":28570,"o":6.12,"t":"2026-09-29T04:00:00Z","v":6745677,"vw":5.966792},{"c":5.98,"h":6.04,"l":5.92,"n":23954,"o":6.025,"t":"2026-09-30T04:00:00Z","v":5951000,"vw":5.98974},{"c":6.16,"h":6.19,"l":5.9,"n":30067,"o":5.99,"t":"2026-10-01T04:00:00Z","v":6242738,"vw":6.096616},{"c":6.21,"h":6.3,"l":6.125,"n":32210,"o":6.15,"t":"2026-10-02T04:00:00Z","v":6766147,"vw":6.211193},{"c":6.2,"h":6.23,"l":6.1,"n":25666,"o":6.23,"t":"2026-10-05T04:00:00Z","v":4399419,"vw":6.172456},{"c":6.15,"h":6.245,"l":6.085,"n":24900,"o":6.24,"t":"2026-10-06T04:00:00Z","v":4564839,"vw":6.1535},{"c":6.07,"h":6.105,"l":5.99,"n":21997,"o":6.01,"t":"2026-10-07T04:00:00Z","v":5368918,"vw":6.069814},{"c":6.02,"h":6.055,"l":5.87,"n":24792,"o":6.05,"t":"2026-10-08T04:00:00Z","v":5850700,"vw":5.963624},{"c":6.05,"h":6.095,"l":5.91,"n":18593,"o":6.06,"t":"2026-10-09T04:00:00Z","v":4006901,"vw":6.022058},{"c":6.08,"h":6.1,"l":5.975,"n":23250,"o":6.02,"t":"2026-10-12T04:00:00Z","v":4214959,"vw":6.061813},{"c":6.12,"h":6.145,"l":6,"n":23918,"o":6,"t":"2026-10-13T04:00:00Z","v":4148142,"vw":6.09136},{"c":5.9,"h":6.1,"l":5.85,"n":28736,"o":6.08,"t":"2026-10-14T04:00:00Z","v":6863867,"vw":5.925433},{"c":5.89,"h":6.12,"l":5.88,"n":33550,"o":6.015,"t":"2026-10-15T04:00:00Z","v":7101028,"vw":5.974598},{"c":5.8,"h":6.095,"l":5.79,"n":28306,"o":5.935,"t":"2026-10-16T04:00:00Z","v":5489696,"vw":5.914348},{"c":5.82,"h":5.93,"l":5.805,"n":31317,"o":5.9,"t":"2026-10-19T04:00:00Z","v":6077020,"vw":5.846841},{"c":6,"h":6.04,"l":5.7609,"n":24546,"o":5.84,"t":"2026-10-20T04:00:00Z","v":4590507,"vw":5.976405},{"c":6.11,"h":6.165,"l":5.94,"n":30069,"o":6.08,"t":"2026-10-21T04:00:00Z","v":7628257,"vw":6.079365},{"c":6.08,"h":6.11,"l":5.935,"n":29408,"o":6.03,"t":"2026-10-22T04:00:00Z","v":6428644,"vw":6.044262}],"volatilityBars":[{"c":6.4004,"h":6.51,"l":6.4004,"n":3,"o":6.51,"t":"2026-09-22T11:00:00Z","v":644,"vw":6.45337},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-09-22T11:15:00Z","v":304,"vw":6.47},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-09-22T11:30:00Z","v":100,"vw":6.5},{"c":6.48,"h":6.5,"l":6.48,"n":13,"o":6.5,"t":"2026-09-22T13:15:00Z","v":1841,"vw":6.49495},{"c":6.525,"h":6.54,"l":6.465,"n":711,"o":6.48,"t":"2026-09-22T13:30:00Z","v":169400,"vw":6.499044},{"c":6.565,"h":6.57,"l":6.52,"n":565,"o":6.525,"t":"2026-09-22T13:45:00Z","v":73507,"vw":6.541488},{"c":6.59,"h":6.6,"l":6.55,"n":846,"o":6.565,"t":"2026-09-22T14:00:00Z","v":114560,"vw":6.566771},{"c":6.565,"h":6.595,"l":6.56,"n":872,"o":6.59,"t":"2026-09-22T14:15:00Z","v":83562,"vw":6.580616},{"c":6.525,"h":6.575,"l":6.515,"n":824,"o":6.56,"t":"2026-09-22T14:30:00Z","v":72378,"vw":6.55285},{"c":6.495,"h":6.525,"l":6.49,"n":811,"o":6.52,"t":"2026-09-22T14:45:00Z","v":85950,"vw":6.509557},{"c":6.505,"h":6.51,"l":6.495,"n":594,"o":6.495,"t":"2026-09-22T15:00:00Z","v":55433,"vw":6.503239},{"c":6.495,"h":6.515,"l":6.49,"n":617,"o":6.505,"t":"2026-09-22T15:15:00Z","v":37913,"vw":6.503583},{"c":6.495,"h":6.5063,"l":6.49,"n":675,"o":6.49,"t":"2026-09-22T15:30:00Z","v":64702,"vw":6.496267},{"c":6.505,"h":6.505,"l":6.49,"n":599,"o":6.495,"t":"2026-09-22T15:45:00Z","v":56524,"vw":6.496574},{"c":6.495,"h":6.51,"l":6.495,"n":448,"o":6.5,"t":"2026-09-22T16:00:00Z","v":26722,"vw":6.501947},{"c":6.48,"h":6.495,"l":6.48,"n":443,"o":6.495,"t":"2026-09-22T16:15:00Z","v":38617,"vw":6.489009},{"c":6.455,"h":6.495,"l":6.45,"n":695,"o":6.485,"t":"2026-09-22T16:30:00Z","v":152321,"vw":6.479937},{"c":6.465,"h":6.485,"l":6.45,"n":826,"o":6.455,"t":"2026-09-22T16:45:00Z","v":135663,"vw":6.463192},{"c":6.465,"h":6.475,"l":6.4601,"n":403,"o":6.47,"t":"2026-09-22T17:00:00Z","v":52347,"vw":6.466237},{"c":6.4699,"h":6.47,"l":6.46,"n":469,"o":6.465,"t":"2026-09-22T17:15:00Z","v":56398,"vw":6.463123},{"c":6.48,"h":6.48,"l":6.465,"n":613,"o":6.465,"t":"2026-09-22T17:30:00Z","v":50225,"vw":6.470854},{"c":6.495,"h":6.4992,"l":6.47,"n":669,"o":6.48,"t":"2026-09-22T17:45:00Z","v":70228,"vw":6.481749},{"c":6.495,"h":6.5,"l":6.49,"n":579,"o":6.495,"t":"2026-09-22T18:00:00Z","v":32150,"vw":6.496079},{"c":6.49,"h":6.5,"l":6.48,"n":763,"o":6.495,"t":"2026-09-22T18:15:00Z","v":102635,"vw":6.48948},{"c":6.485,"h":6.49,"l":6.48,"n":558,"o":6.49,"t":"2026-09-22T18:30:00Z","v":33652,"vw":6.484927},{"c":6.475,"h":6.49,"l":6.47,"n":682,"o":6.485,"t":"2026-09-22T18:45:00Z","v":65784,"vw":6.480221},{"c":6.47,"h":6.485,"l":6.465,"n":954,"o":6.475,"t":"2026-09-22T19:00:00Z","v":159993,"vw":6.475878},{"c":6.485,"h":6.49,"l":6.465,"n":908,"o":6.47,"t":"2026-09-22T19:15:00Z","v":122221,"vw":6.481635},{"c":6.495,"h":6.5,"l":6.48,"n":1490,"o":6.4886,"t":"2026-09-22T19:30:00Z","v":280030,"vw":6.490979},{"c":6.48,"h":6.5,"l":6.465,"n":4211,"o":6.495,"t":"2026-09-22T19:45:00Z","v":883589,"vw":6.480713},{"c":6.46,"h":6.48,"l":6.46,"n":29,"o":6.48,"t":"2026-09-22T20:00:00Z","v":738386,"vw":6.479971},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-09-22T20:15:00Z","v":675,"vw":6.47},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-09-22T20:30:00Z","v":675,"vw":6.43},{"c":6.47,"h":6.47,"l":6.47,"n":2,"o":6.47,"t":"2026-09-22T21:00:00Z","v":1000,"vw":6.47},{"c":6.48,"h":6.48,"l":6.48,"n":2,"o":6.48,"t":"2026-09-22T22:30:00Z","v":10005,"vw":6.48},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-09-22T23:00:00Z","v":139,"vw":6.48},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-09-23T08:00:00Z","v":496,"vw":6.46},{"c":6.4776,"h":6.49,"l":6.4776,"n":4,"o":6.4882,"t":"2026-09-23T11:30:00Z","v":2170,"vw":6.488419},{"c":6.4152,"h":6.4152,"l":6.4152,"n":1,"o":6.4152,"t":"2026-09-23T12:45:00Z","v":250,"vw":6.4152},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-09-23T13:15:00Z","v":100,"vw":6.48},{"c":6.465,"h":6.5,"l":6.44,"n":617,"o":6.49,"t":"2026-09-23T13:30:00Z","v":130546,"vw":6.470464},{"c":6.485,"h":6.5,"l":6.46,"n":686,"o":6.465,"t":"2026-09-23T13:45:00Z","v":101216,"vw":6.478708},{"c":6.48,"h":6.505,"l":6.475,"n":1459,"o":6.485,"t":"2026-09-23T14:00:00Z","v":344563,"vw":6.484401},{"c":6.465,"h":6.49,"l":6.46,"n":874,"o":6.485,"t":"2026-09-23T14:15:00Z","v":128250,"vw":6.476234},{"c":6.465,"h":6.48,"l":6.45,"n":833,"o":6.47,"t":"2026-09-23T14:30:00Z","v":88407,"vw":6.464729},{"c":6.475,"h":6.485,"l":6.455,"n":969,"o":6.47,"t":"2026-09-23T14:45:00Z","v":112455,"vw":6.469429},{"c":6.485,"h":6.49,"l":6.455,"n":970,"o":6.475,"t":"2026-09-23T15:00:00Z","v":136382,"vw":6.473974},{"c":6.48,"h":6.49,"l":6.475,"n":1005,"o":6.485,"t":"2026-09-23T15:15:00Z","v":120285,"vw":6.480168},{"c":6.49,"h":6.49,"l":6.48,"n":776,"o":6.485,"t":"2026-09-23T15:30:00Z","v":63617,"vw":6.486615},{"c":6.495,"h":6.5,"l":6.475,"n":949,"o":6.495,"t":"2026-09-23T15:45:00Z","v":128999,"vw":6.484726},{"c":6.485,"h":6.495,"l":6.47,"n":800,"o":6.495,"t":"2026-09-23T16:00:00Z","v":79616,"vw":6.480474},{"c":6.48,"h":6.48,"l":6.465,"n":837,"o":6.48,"t":"2026-09-23T16:15:00Z","v":136844,"vw":6.471162},{"c":6.465,"h":6.48,"l":6.46,"n":846,"o":6.48,"t":"2026-09-23T16:30:00Z","v":100748,"vw":6.469486},{"c":6.46,"h":6.465,"l":6.44,"n":866,"o":6.46,"t":"2026-09-23T16:45:00Z","v":111290,"vw":6.455183},{"c":6.435,"h":6.455,"l":6.42,"n":977,"o":6.455,"t":"2026-09-23T17:00:00Z","v":192161,"vw":6.43811},{"c":6.435,"h":6.44,"l":6.43,"n":571,"o":6.435,"t":"2026-09-23T17:15:00Z","v":54099,"vw":6.437408},{"c":6.425,"h":6.44,"l":6.42,"n":663,"o":6.435,"t":"2026-09-23T17:30:00Z","v":86079,"vw":6.431132},{"c":6.445,"h":6.445,"l":6.425,"n":717,"o":6.425,"t":"2026-09-23T17:45:00Z","v":94089,"vw":6.435454},{"c":6.445,"h":6.46,"l":6.4325,"n":731,"o":6.44,"t":"2026-09-23T18:00:00Z","v":137951,"vw":6.441617},{"c":6.45,"h":6.455,"l":6.44,"n":626,"o":6.445,"t":"2026-09-23T18:15:00Z","v":74446,"vw":6.446783},{"c":6.455,"h":6.46,"l":6.445,"n":491,"o":6.455,"t":"2026-09-23T18:30:00Z","v":37825,"vw":6.450362},{"c":6.465,"h":6.465,"l":6.45,"n":1015,"o":6.455,"t":"2026-09-23T18:45:00Z","v":156517,"vw":6.45535},{"c":6.465,"h":6.475,"l":6.45,"n":1107,"o":6.465,"t":"2026-09-23T19:00:00Z","v":242189,"vw":6.462285},{"c":6.44,"h":6.475,"l":6.44,"n":1139,"o":6.465,"t":"2026-09-23T19:15:00Z","v":164608,"vw":6.462261},{"c":6.445,"h":6.46,"l":6.435,"n":1902,"o":6.445,"t":"2026-09-23T19:30:00Z","v":444016,"vw":6.44871},{"c":6.455,"h":6.46,"l":6.43,"n":4243,"o":6.445,"t":"2026-09-23T19:45:00Z","v":984118,"vw":6.444444},{"c":6.45,"h":6.45,"l":6.45,"n":26,"o":6.45,"t":"2026-09-23T20:00:00Z","v":1243984,"vw":6.45},{"c":6.45,"h":6.45,"l":6.45,"n":2,"o":6.45,"t":"2026-09-23T20:15:00Z","v":252,"vw":6.45},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-09-23T20:30:00Z","v":392,"vw":6.45},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-09-23T21:00:00Z","v":194,"vw":6.45},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-09-23T22:15:00Z","v":5000,"vw":6.49},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-09-24T09:15:00Z","v":1951,"vw":6.41},{"c":6.4001,"h":6.4001,"l":6.4,"n":4,"o":6.4,"t":"2026-09-24T11:00:00Z","v":1700,"vw":6.40005},{"c":6.375,"h":6.4,"l":6.36,"n":732,"o":6.38,"t":"2026-09-24T13:30:00Z","v":140443,"vw":6.380729},{"c":6.39,"h":6.41,"l":6.37,"n":833,"o":6.375,"t":"2026-09-24T13:45:00Z","v":126569,"vw":6.390867},{"c":6.375,"h":6.4,"l":6.37,"n":915,"o":6.39,"t":"2026-09-24T14:00:00Z","v":111511,"vw":6.39082},{"c":6.375,"h":6.385,"l":6.36,"n":726,"o":6.37,"t":"2026-09-24T14:15:00Z","v":77543,"vw":6.374578},{"c":6.3205,"h":6.385,"l":6.32,"n":906,"o":6.375,"t":"2026-09-24T14:30:00Z","v":144320,"vw":6.361223},{"c":6.335,"h":6.335,"l":6.31,"n":794,"o":6.325,"t":"2026-09-24T14:45:00Z","v":100732,"vw":6.325536},{"c":6.315,"h":6.34,"l":6.31,"n":1019,"o":6.335,"t":"2026-09-24T15:00:00Z","v":143562,"vw":6.333878},{"c":6.325,"h":6.33,"l":6.305,"n":652,"o":6.3138,"t":"2026-09-24T15:15:00Z","v":65171,"vw":6.318167},{"c":6.33,"h":6.33,"l":6.31,"n":691,"o":6.325,"t":"2026-09-24T15:30:00Z","v":68789,"vw":6.318744},{"c":6.335,"h":6.34,"l":6.315,"n":870,"o":6.33,"t":"2026-09-24T15:45:00Z","v":152149,"vw":6.32606},{"c":6.34,"h":6.345,"l":6.33,"n":626,"o":6.34,"t":"2026-09-24T16:00:00Z","v":66002,"vw":6.340848},{"c":6.345,"h":6.375,"l":6.34,"n":996,"o":6.34,"t":"2026-09-24T16:15:00Z","v":132405,"vw":6.357687},{"c":6.35,"h":6.37,"l":6.325,"n":880,"o":6.345,"t":"2026-09-24T16:30:00Z","v":94370,"vw":6.345965},{"c":6.34,"h":6.355,"l":6.33,"n":642,"o":6.355,"t":"2026-09-24T16:45:00Z","v":62411,"vw":6.342204},{"c":6.315,"h":6.34,"l":6.3022,"n":769,"o":6.34,"t":"2026-09-24T17:00:00Z","v":65538,"vw":6.322321},{"c":6.31,"h":6.32,"l":6.295,"n":611,"o":6.31,"t":"2026-09-24T17:15:00Z","v":69473,"vw":6.30515},{"c":6.295,"h":6.31,"l":6.295,"n":578,"o":6.305,"t":"2026-09-24T17:30:00Z","v":66203,"vw":6.301772},{"c":6.305,"h":6.31,"l":6.3,"n":393,"o":6.3,"t":"2026-09-24T17:45:00Z","v":30281,"vw":6.303824},{"c":6.32,"h":6.32,"l":6.3,"n":830,"o":6.305,"t":"2026-09-24T18:00:00Z","v":108885,"vw":6.309151},{"c":6.335,"h":6.34,"l":6.315,"n":709,"o":6.32,"t":"2026-09-24T18:15:00Z","v":83276,"vw":6.322542},{"c":6.32,"h":6.34,"l":6.32,"n":692,"o":6.335,"t":"2026-09-24T18:30:00Z","v":92227,"vw":6.327433},{"c":6.345,"h":6.35,"l":6.32,"n":789,"o":6.3223,"t":"2026-09-24T18:45:00Z","v":83625,"vw":6.330877},{"c":6.345,"h":6.35,"l":6.335,"n":919,"o":6.345,"t":"2026-09-24T19:00:00Z","v":117894,"vw":6.342859},{"c":6.355,"h":6.36,"l":6.34,"n":947,"o":6.345,"t":"2026-09-24T19:15:00Z","v":125202,"vw":6.35128},{"c":6.345,"h":6.37,"l":6.345,"n":1919,"o":6.355,"t":"2026-09-24T19:30:00Z","v":386689,"vw":6.358457},{"c":6.345,"h":6.36,"l":6.32,"n":3701,"o":6.345,"t":"2026-09-24T19:45:00Z","v":588687,"vw":6.344305},{"c":6.35,"h":6.35,"l":6.35,"n":37,"o":6.35,"t":"2026-09-24T20:00:00Z","v":667990,"vw":6.35},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-09-24T21:15:00Z","v":498,"vw":6.35},{"c":6.47,"h":6.47,"l":6.35,"n":7,"o":6.35,"t":"2026-09-25T11:00:00Z","v":807,"vw":6.375334},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-09-25T11:30:00Z","v":532,"vw":6.3},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-09-25T12:15:00Z","v":1500,"vw":6.37},{"c":6.28,"h":6.39,"l":6.26,"n":828,"o":6.39,"t":"2026-09-25T13:30:00Z","v":153325,"vw":6.315548},{"c":6.24,"h":6.28,"l":6.225,"n":699,"o":6.28,"t":"2026-09-25T13:45:00Z","v":122454,"vw":6.259806},{"c":6.245,"h":6.285,"l":6.235,"n":1284,"o":6.245,"t":"2026-09-25T14:00:00Z","v":238565,"vw":6.25367},{"c":6.235,"h":6.245,"l":6.2,"n":1107,"o":6.245,"t":"2026-09-25T14:15:00Z","v":142732,"vw":6.223154},{"c":6.215,"h":6.235,"l":6.205,"n":868,"o":6.235,"t":"2026-09-25T14:30:00Z","v":115347,"vw":6.218512},{"c":6.21,"h":6.2376,"l":6.21,"n":1018,"o":6.215,"t":"2026-09-25T14:45:00Z","v":162374,"vw":6.224721},{"c":6.2199,"h":6.225,"l":6.21,"n":738,"o":6.2186,"t":"2026-09-25T15:00:00Z","v":95904,"vw":6.217},{"c":6.235,"h":6.235,"l":6.21,"n":692,"o":6.215,"t":"2026-09-25T15:15:00Z","v":79330,"vw":6.227946},{"c":6.23,"h":6.25,"l":6.225,"n":926,"o":6.235,"t":"2026-09-25T15:30:00Z","v":166692,"vw":6.237529},{"c":6.245,"h":6.245,"l":6.225,"n":846,"o":6.225,"t":"2026-09-25T15:45:00Z","v":96035,"vw":6.231703},{"c":6.265,"h":6.27,"l":6.24,"n":736,"o":6.245,"t":"2026-09-25T16:00:00Z","v":89714,"vw":6.2547},{"c":6.28,"h":6.28,"l":6.25,"n":947,"o":6.27,"t":"2026-09-25T16:15:00Z","v":143998,"vw":6.26568},{"c":6.28,"h":6.3,"l":6.27,"n":1140,"o":6.275,"t":"2026-09-25T16:30:00Z","v":198635,"vw":6.281435},{"c":6.265,"h":6.2886,"l":6.26,"n":637,"o":6.285,"t":"2026-09-25T16:45:00Z","v":89542,"vw":6.275144},{"c":6.275,"h":6.28,"l":6.26,"n":711,"o":6.265,"t":"2026-09-25T17:00:00Z","v":85216,"vw":6.273376},{"c":6.25,"h":6.28,"l":6.25,"n":910,"o":6.275,"t":"2026-09-25T17:15:00Z","v":124437,"vw":6.270748},{"c":6.245,"h":6.26,"l":6.2423,"n":774,"o":6.26,"t":"2026-09-25T17:30:00Z","v":113932,"vw":6.249102},{"c":6.245,"h":6.25,"l":6.24,"n":691,"o":6.25,"t":"2026-09-25T17:45:00Z","v":45489,"vw":6.246719},{"c":6.2501,"h":6.26,"l":6.245,"n":878,"o":6.245,"t":"2026-09-25T18:00:00Z","v":159020,"vw":6.251519},{"c":6.245,"h":6.26,"l":6.24,"n":1087,"o":6.25,"t":"2026-09-25T18:15:00Z","v":229796,"vw":6.252285},{"c":6.24,"h":6.25,"l":6.24,"n":833,"o":6.25,"t":"2026-09-25T18:30:00Z","v":59492,"vw":6.245526},{"c":6.255,"h":6.26,"l":6.23,"n":2099,"o":6.24,"t":"2026-09-25T18:45:00Z","v":511310,"vw":6.242968},{"c":6.255,"h":6.26,"l":6.25,"n":1044,"o":6.255,"t":"2026-09-25T19:00:00Z","v":88688,"vw":6.255481},{"c":6.2518,"h":6.26,"l":6.245,"n":1213,"o":6.255,"t":"2026-09-25T19:15:00Z","v":129474,"vw":6.251409},{"c":6.245,"h":6.26,"l":6.24,"n":2090,"o":6.255,"t":"2026-09-25T19:30:00Z","v":325291,"vw":6.250845},{"c":6.22,"h":6.25,"l":6.215,"n":6265,"o":6.245,"t":"2026-09-25T19:45:00Z","v":1178818,"vw":6.231583},{"c":6.23,"h":6.23,"l":6.22,"n":30,"o":6.22,"t":"2026-09-25T20:00:00Z","v":1040486,"vw":6.220008},{"c":6.2972,"h":6.2972,"l":6.2972,"n":1,"o":6.2972,"t":"2026-09-25T20:30:00Z","v":100,"vw":6.2972},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-09-25T20:45:00Z","v":700,"vw":6.3},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-09-28T08:00:00Z","v":1500,"vw":6.12},{"c":6.1998,"h":6.2,"l":6.1998,"n":3,"o":6.2,"t":"2026-09-28T11:00:00Z","v":1027,"vw":6.199851},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-09-28T11:45:00Z","v":150,"vw":6.15},{"c":6.184,"h":6.2,"l":6.184,"n":8,"o":6.2,"t":"2026-09-28T12:15:00Z","v":2000,"vw":6.19209},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-09-28T13:00:00Z","v":501,"vw":6.19},{"c":6.075,"h":6.225,"l":6.066,"n":1237,"o":6.17,"t":"2026-09-28T13:30:00Z","v":272772,"vw":6.111012},{"c":6.06,"h":6.076,"l":6.045,"n":890,"o":6.075,"t":"2026-09-28T13:45:00Z","v":110994,"vw":6.057174},{"c":6.065,"h":6.09,"l":6.05,"n":903,"o":6.055,"t":"2026-09-28T14:00:00Z","v":94684,"vw":6.067225},{"c":6.055,"h":6.075,"l":6.05,"n":856,"o":6.065,"t":"2026-09-28T14:15:00Z","v":111111,"vw":6.063385},{"c":6.015,"h":6.055,"l":5.99,"n":1029,"o":6.055,"t":"2026-09-28T14:30:00Z","v":148211,"vw":6.010414},{"c":5.99,"h":6.0172,"l":5.985,"n":992,"o":6.015,"t":"2026-09-28T14:45:00Z","v":156497,"vw":6.005091},{"c":5.975,"h":5.995,"l":5.97,"n":1230,"o":5.995,"t":"2026-09-28T15:00:00Z","v":171130,"vw":5.98591},{"c":5.98,"h":5.985,"l":5.95,"n":1113,"o":5.97,"t":"2026-09-28T15:15:00Z","v":160671,"vw":5.967428},{"c":5.985,"h":6.005,"l":5.98,"n":870,"o":5.985,"t":"2026-09-28T15:30:00Z","v":192492,"vw":5.992812},{"c":5.98,"h":5.99,"l":5.98,"n":851,"o":5.98,"t":"2026-09-28T15:45:00Z","v":82650,"vw":5.98243},{"c":5.995,"h":5.9997,"l":5.98,"n":880,"o":5.985,"t":"2026-09-28T16:00:00Z","v":132932,"vw":5.990853},{"c":6.055,"h":6.06,"l":5.99,"n":1314,"o":5.995,"t":"2026-09-28T16:15:00Z","v":291502,"vw":6.028864},{"c":6.055,"h":6.0795,"l":6.04,"n":1478,"o":6.055,"t":"2026-09-28T16:30:00Z","v":321207,"vw":6.058966},{"c":6.04,"h":6.06,"l":6.035,"n":983,"o":6.06,"t":"2026-09-28T16:45:00Z","v":168764,"vw":6.047948},{"c":6.065,"h":6.085,"l":6.03,"n":1009,"o":6.035,"t":"2026-09-28T17:00:00Z","v":126073,"vw":6.058122},{"c":6.05,"h":6.065,"l":6.04,"n":538,"o":6.065,"t":"2026-09-28T17:15:00Z","v":40376,"vw":6.048328},{"c":6.01,"h":6.045,"l":6,"n":1061,"o":6.045,"t":"2026-09-28T17:30:00Z","v":132337,"vw":6.017659},{"c":6.025,"h":6.025,"l":6.005,"n":899,"o":6.0191,"t":"2026-09-28T17:45:00Z","v":100661,"vw":6.014947},{"c":6.08,"h":6.08,"l":6.015,"n":1631,"o":6.0291,"t":"2026-09-28T18:00:00Z","v":299165,"vw":6.044306},{"c":6.09,"h":6.09,"l":6.08,"n":764,"o":6.08,"t":"2026-09-28T18:15:00Z","v":92201,"vw":6.083869},{"c":6.085,"h":6.1,"l":6.08,"n":941,"o":6.09,"t":"2026-09-28T18:30:00Z","v":97872,"vw":6.090723},{"c":6.105,"h":6.11,"l":6.085,"n":1224,"o":6.085,"t":"2026-09-28T18:45:00Z","v":240264,"vw":6.101165},{"c":6.1,"h":6.13,"l":6.1,"n":1391,"o":6.105,"t":"2026-09-28T19:00:00Z","v":182481,"vw":6.110766},{"c":6.1,"h":6.12,"l":6.1,"n":1038,"o":6.105,"t":"2026-09-28T19:15:00Z","v":111912,"vw":6.108245},{"c":6.085,"h":6.11,"l":6.07,"n":2268,"o":6.105,"t":"2026-09-28T19:30:00Z","v":285884,"vw":6.085093},{"c":6.1,"h":6.11,"l":6.07,"n":5234,"o":6.085,"t":"2026-09-28T19:45:00Z","v":943713,"vw":6.090905},{"c":6.09,"h":6.09,"l":6.09,"n":23,"o":6.09,"t":"2026-09-28T20:00:00Z","v":1097737,"vw":6.09},{"c":6.13,"h":6.14,"l":6.13,"n":2,"o":6.14,"t":"2026-09-28T20:15:00Z","v":599,"vw":6.131686},{"c":6.1296,"h":6.1296,"l":6.1296,"n":1,"o":6.1296,"t":"2026-09-28T22:00:00Z","v":1500,"vw":6.1296},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-29T08:15:00Z","v":150,"vw":6.11},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-29T09:30:00Z","v":100,"vw":6.11},{"c":6.095,"h":6.13,"l":6.07,"n":521,"o":6.12,"t":"2026-09-29T13:30:00Z","v":87457,"vw":6.105352},{"c":6.075,"h":6.115,"l":6.075,"n":815,"o":6.095,"t":"2026-09-29T13:45:00Z","v":240266,"vw":6.093873},{"c":6.045,"h":6.08,"l":6.02,"n":865,"o":6.075,"t":"2026-09-29T14:00:00Z","v":118082,"vw":6.047591},{"c":6.035,"h":6.055,"l":6.03,"n":701,"o":6.045,"t":"2026-09-29T14:15:00Z","v":85782,"vw":6.04199},{"c":6.015,"h":6.0386,"l":6.01,"n":850,"o":6.035,"t":"2026-09-29T14:30:00Z","v":98885,"vw":6.0199},{"c":6.01,"h":6.02,"l":6,"n":837,"o":6.02,"t":"2026-09-29T14:45:00Z","v":92598,"vw":6.010671},{"c":5.98,"h":6.02,"l":5.98,"n":1172,"o":6.01,"t":"2026-09-29T15:00:00Z","v":200724,"vw":5.996624},{"c":5.93,"h":5.99,"l":5.93,"n":1129,"o":5.985,"t":"2026-09-29T15:15:00Z","v":168624,"vw":5.963923},{"c":5.935,"h":5.95,"l":5.93,"n":948,"o":5.93,"t":"2026-09-29T15:30:00Z","v":152072,"vw":5.936447},{"c":5.92,"h":5.94,"l":5.92,"n":847,"o":5.93,"t":"2026-09-29T15:45:00Z","v":122771,"vw":5.928332},{"c":5.965,"h":5.98,"l":5.92,"n":1163,"o":5.92,"t":"2026-09-29T16:00:00Z","v":362316,"vw":5.947459},{"c":5.96,"h":5.97,"l":5.95,"n":823,"o":5.96,"t":"2026-09-29T16:15:00Z","v":111681,"vw":5.960155},{"c":5.9686,"h":5.97,"l":5.955,"n":973,"o":5.96,"t":"2026-09-29T16:30:00Z","v":180124,"vw":5.962599},{"c":5.95,"h":5.97,"l":5.95,"n":780,"o":5.96,"t":"2026-09-29T16:45:00Z","v":110032,"vw":5.959631},{"c":5.95,"h":5.96,"l":5.94,"n":654,"o":5.95,"t":"2026-09-29T17:00:00Z","v":60488,"vw":5.949726},{"c":5.955,"h":5.96,"l":5.94,"n":714,"o":5.955,"t":"2026-09-29T17:15:00Z","v":91427,"vw":5.949713},{"c":5.965,"h":5.97,"l":5.955,"n":730,"o":5.955,"t":"2026-09-29T17:30:00Z","v":119883,"vw":5.963533},{"c":5.955,"h":5.97,"l":5.95,"n":966,"o":5.965,"t":"2026-09-29T17:45:00Z","v":193051,"vw":5.959645},{"c":5.955,"h":5.975,"l":5.95,"n":1140,"o":5.96,"t":"2026-09-29T18:00:00Z","v":206781,"vw":5.964418},{"c":5.975,"h":5.98,"l":5.95,"n":851,"o":5.96,"t":"2026-09-29T18:15:00Z","v":144157,"vw":5.966227},{"c":5.99,"h":6,"l":5.975,"n":748,"o":5.975,"t":"2026-09-29T18:30:00Z","v":120333,"vw":5.981743},{"c":6.005,"h":6.01,"l":5.985,"n":894,"o":5.995,"t":"2026-09-29T18:45:00Z","v":171145,"vw":5.993804},{"c":6,"h":6.02,"l":6,"n":701,"o":6.005,"t":"2026-09-29T19:00:00Z","v":143292,"vw":6.008634},{"c":5.99,"h":6.005,"l":5.99,"n":995,"o":6,"t":"2026-09-29T19:15:00Z","v":148006,"vw":5.994873},{"c":5.945,"h":6,"l":5.94,"n":2057,"o":5.995,"t":"2026-09-29T19:30:00Z","v":387155,"vw":5.970026},{"c":5.95,"h":5.96,"l":5.925,"n":5563,"o":5.945,"t":"2026-09-29T19:45:00Z","v":1353921,"vw":5.941065},{"c":5.91,"h":5.96,"l":5.91,"n":36,"o":5.945,"t":"2026-09-29T20:00:00Z","v":1284666,"vw":5.939994},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-09-29T20:30:00Z","v":800,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-09-29T20:45:00Z","v":123,"vw":5.94},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-09-29T23:30:00Z","v":1000,"vw":5.95},{"c":5.9,"h":6.1289,"l":5.9,"n":4,"o":6.1289,"t":"2026-09-30T08:00:00Z","v":1463,"vw":6.104302},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-09-30T13:15:00Z","v":100,"vw":5.99},{"c":5.955,"h":6.025,"l":5.93,"n":611,"o":6.025,"t":"2026-09-30T13:30:00Z","v":115593,"vw":5.963044},{"c":5.945,"h":5.97,"l":5.94,"n":596,"o":5.955,"t":"2026-09-30T13:45:00Z","v":84218,"vw":5.95367},{"c":5.96,"h":5.96,"l":5.92,"n":898,"o":5.945,"t":"2026-09-30T14:00:00Z","v":171602,"vw":5.94179},{"c":5.945,"h":5.985,"l":5.94,"n":758,"o":5.955,"t":"2026-09-30T14:15:00Z","v":102786,"vw":5.966247},{"c":5.945,"h":5.955,"l":5.935,"n":511,"o":5.945,"t":"2026-09-30T14:30:00Z","v":69237,"vw":5.946909},{"c":5.97,"h":5.975,"l":5.945,"n":641,"o":5.945,"t":"2026-09-30T14:45:00Z","v":91551,"vw":5.964552},{"c":5.975,"h":5.9895,"l":5.97,"n":564,"o":5.975,"t":"2026-09-30T15:00:00Z","v":104935,"vw":5.980007},{"c":5.985,"h":6.005,"l":5.97,"n":686,"o":5.97,"t":"2026-09-30T15:15:00Z","v":140584,"vw":5.992105},{"c":5.985,"h":5.99,"l":5.98,"n":539,"o":5.985,"t":"2026-09-30T15:30:00Z","v":200558,"vw":5.981567},{"c":5.99,"h":6,"l":5.98,"n":766,"o":5.98,"t":"2026-09-30T15:45:00Z","v":160145,"vw":5.990204},{"c":6.005,"h":6.01,"l":5.99,"n":553,"o":5.995,"t":"2026-09-30T16:00:00Z","v":117091,"vw":5.999175},{"c":6.005,"h":6.015,"l":6,"n":479,"o":6.01,"t":"2026-09-30T16:15:00Z","v":83238,"vw":6.008657},{"c":6,"h":6.01,"l":6,"n":473,"o":6.005,"t":"2026-09-30T16:30:00Z","v":49141,"vw":6.005636},{"c":6.01,"h":6.01,"l":6,"n":603,"o":6,"t":"2026-09-30T16:45:00Z","v":66786,"vw":6.00667},{"c":5.995,"h":6.01,"l":5.99,"n":1169,"o":6.01,"t":"2026-09-30T17:00:00Z","v":250570,"vw":5.995729},{"c":5.985,"h":5.995,"l":5.97,"n":665,"o":5.995,"t":"2026-09-30T17:15:00Z","v":243912,"vw":5.981463},{"c":6,"h":6.01,"l":5.98,"n":900,"o":5.99,"t":"2026-09-30T17:30:00Z","v":149746,"vw":5.990463},{"c":6.005,"h":6.01,"l":5.99,"n":927,"o":6,"t":"2026-09-30T17:45:00Z","v":249174,"vw":6.005677},{"c":6.015,"h":6.015,"l":6,"n":774,"o":6.005,"t":"2026-09-30T18:00:00Z","v":98832,"vw":6.008216},{"c":6,"h":6.02,"l":6,"n":899,"o":6.01,"t":"2026-09-30T18:15:00Z","v":204820,"vw":6.012958},{"c":6.005,"h":6.01,"l":6,"n":552,"o":6.005,"t":"2026-09-30T18:30:00Z","v":56249,"vw":6.005371},{"c":6.035,"h":6.035,"l":6,"n":1013,"o":6.005,"t":"2026-09-30T18:45:00Z","v":169266,"vw":6.019818},{"c":6.03,"h":6.04,"l":6.03,"n":840,"o":6.035,"t":"2026-09-30T19:00:00Z","v":66392,"vw":6.033903},{"c":6.01,"h":6.04,"l":6.01,"n":1330,"o":6.03,"t":"2026-09-30T19:15:00Z","v":176237,"vw":6.030296},{"c":6.015,"h":6.02,"l":6,"n":1384,"o":6.015,"t":"2026-09-30T19:30:00Z","v":251131,"vw":6.010926},{"c":5.985,"h":6.02,"l":5.975,"n":4635,"o":6.015,"t":"2026-09-30T19:45:00Z","v":1163617,"vw":5.98942},{"c":5.98,"h":5.98,"l":5.98,"n":22,"o":5.98,"t":"2026-09-30T20:00:00Z","v":1112201,"vw":5.98},{"c":6.0362,"h":6.0362,"l":6.0362,"n":1,"o":6.0362,"t":"2026-09-30T21:45:00Z","v":500,"vw":6.0362},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-01T08:00:00Z","v":100,"vw":6},{"c":6.0988,"h":6.0988,"l":6.0988,"n":2,"o":6.0988,"t":"2026-10-01T10:45:00Z","v":791,"vw":6.0988},{"c":5.98,"h":6,"l":5.98,"n":3,"o":6,"t":"2026-10-01T12:15:00Z","v":5000,"vw":5.980801},{"c":6.03,"h":6.03,"l":5.99,"n":6,"o":5.99,"t":"2026-10-01T12:45:00Z","v":1221,"vw":5.993636},{"c":5.925,"h":6,"l":5.92,"n":742,"o":5.99,"t":"2026-10-01T13:30:00Z","v":109150,"vw":5.976039},{"c":5.945,"h":5.97,"l":5.93,"n":697,"o":5.93,"t":"2026-10-01T13:45:00Z","v":53581,"vw":5.944883},{"c":5.955,"h":5.965,"l":5.9,"n":912,"o":5.94,"t":"2026-10-01T14:00:00Z","v":94506,"vw":5.93148},{"c":5.955,"h":5.965,"l":5.93,"n":603,"o":5.955,"t":"2026-10-01T14:15:00Z","v":62634,"vw":5.948962},{"c":5.995,"h":6,"l":5.955,"n":798,"o":5.955,"t":"2026-10-01T14:30:00Z","v":148386,"vw":5.977128},{"c":5.965,"h":6,"l":5.9514,"n":1303,"o":5.995,"t":"2026-10-01T14:45:00Z","v":195807,"vw":5.967121},{"c":5.965,"h":5.97,"l":5.945,"n":1133,"o":5.965,"t":"2026-10-01T15:00:00Z","v":164583,"vw":5.957705},{"c":5.985,"h":5.995,"l":5.97,"n":1059,"o":5.97,"t":"2026-10-01T15:15:00Z","v":247395,"vw":5.983164},{"c":5.985,"h":5.99,"l":5.96,"n":981,"o":5.98,"t":"2026-10-01T15:30:00Z","v":195506,"vw":5.975109},{"c":6,"h":6.015,"l":5.98,"n":952,"o":5.985,"t":"2026-10-01T15:45:00Z","v":140695,"vw":5.996607},{"c":6.035,"h":6.06,"l":6,"n":1059,"o":6,"t":"2026-10-01T16:00:00Z","v":205586,"vw":6.041865},{"c":6.06,"h":6.065,"l":6.035,"n":723,"o":6.035,"t":"2026-10-01T16:15:00Z","v":66445,"vw":6.046502},{"c":6.085,"h":6.085,"l":6.0629,"n":786,"o":6.065,"t":"2026-10-01T16:30:00Z","v":112096,"vw":6.076312},{"c":6.085,"h":6.09,"l":6.08,"n":443,"o":6.09,"t":"2026-10-01T16:45:00Z","v":43092,"vw":6.085789},{"c":6.075,"h":6.1,"l":6.07,"n":1140,"o":6.085,"t":"2026-10-01T17:00:00Z","v":224910,"vw":6.089013},{"c":6.09,"h":6.105,"l":6.07,"n":1035,"o":6.07,"t":"2026-10-01T17:15:00Z","v":165248,"vw":6.090842},{"c":6.1,"h":6.11,"l":6.08,"n":1492,"o":6.1,"t":"2026-10-01T17:30:00Z","v":301435,"vw":6.098524},{"c":6.088,"h":6.1,"l":6.08,"n":921,"o":6.095,"t":"2026-10-01T17:45:00Z","v":129042,"vw":6.090426},{"c":6.105,"h":6.11,"l":6.06,"n":1089,"o":6.09,"t":"2026-10-01T18:00:00Z","v":190346,"vw":6.081712},{"c":6.125,"h":6.135,"l":6.1,"n":1390,"o":6.105,"t":"2026-10-01T18:15:00Z","v":337122,"vw":6.121505},{"c":6.12,"h":6.14,"l":6.115,"n":795,"o":6.125,"t":"2026-10-01T18:30:00Z","v":129540,"vw":6.126201},{"c":6.155,"h":6.16,"l":6.12,"n":1028,"o":6.12,"t":"2026-10-01T18:45:00Z","v":147974,"vw":6.138472},{"c":6.16,"h":6.165,"l":6.15,"n":815,"o":6.155,"t":"2026-10-01T19:00:00Z","v":104804,"vw":6.157328},{"c":6.165,"h":6.185,"l":6.15,"n":2039,"o":6.16,"t":"2026-10-01T19:15:00Z","v":474723,"vw":6.167512},{"c":6.155,"h":6.17,"l":6.15,"n":1452,"o":6.17,"t":"2026-10-01T19:30:00Z","v":266892,"vw":6.157806},{"c":6.165,"h":6.19,"l":6.15,"n":4163,"o":6.155,"t":"2026-10-01T19:45:00Z","v":1005964,"vw":6.168402},{"c":6.16,"h":6.17,"l":6.16,"n":40,"o":6.16,"t":"2026-10-01T20:00:00Z","v":905757,"vw":6.160005},{"c":6.1593,"h":6.1593,"l":6.1593,"n":1,"o":6.1593,"t":"2026-10-01T20:45:00Z","v":120,"vw":6.1593},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-01T21:30:00Z","v":100,"vw":6},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-01T23:00:00Z","v":100,"vw":6.03},{"c":6.19,"h":6.19,"l":6.17,"n":4,"o":6.17,"t":"2026-10-02T08:00:00Z","v":562,"vw":6.174},{"c":6.2199,"h":6.2199,"l":6.2199,"n":2,"o":6.2199,"t":"2026-10-02T08:45:00Z","v":5628,"vw":6.2199},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-02T11:30:00Z","v":100,"vw":6.21},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-02T12:15:00Z","v":424,"vw":6.21},{"c":6.2844,"h":6.2844,"l":6.22,"n":6,"o":6.23,"t":"2026-10-02T12:45:00Z","v":1112,"vw":6.235174},{"c":6.21,"h":6.24,"l":6.21,"n":9,"o":6.24,"t":"2026-10-02T13:00:00Z","v":2110,"vw":6.216663},{"c":6.17,"h":6.17,"l":6.16,"n":9,"o":6.16,"t":"2026-10-02T13:15:00Z","v":69480,"vw":6.160048},{"c":6.195,"h":6.246,"l":6.145,"n":1175,"o":6.16,"t":"2026-10-02T13:30:00Z","v":288986,"vw":6.192148},{"c":6.21,"h":6.215,"l":6.18,"n":1290,"o":6.19,"t":"2026-10-02T13:45:00Z","v":210748,"vw":6.19896},{"c":6.245,"h":6.245,"l":6.19,"n":1064,"o":6.2,"t":"2026-10-02T14:00:00Z","v":188038,"vw":6.213759},{"c":6.25,"h":6.2591,"l":6.235,"n":863,"o":6.24,"t":"2026-10-02T14:15:00Z","v":107369,"vw":6.244156},{"c":6.275,"h":6.285,"l":6.25,"n":1250,"o":6.25,"t":"2026-10-02T14:30:00Z","v":197872,"vw":6.270562},{"c":6.25,"h":6.3,"l":6.25,"n":1480,"o":6.27,"t":"2026-10-02T14:45:00Z","v":321473,"vw":6.2797},{"c":6.235,"h":6.255,"l":6.22,"n":1020,"o":6.255,"t":"2026-10-02T15:00:00Z","v":187634,"vw":6.235851},{"c":6.265,"h":6.27,"l":6.235,"n":1028,"o":6.235,"t":"2026-10-02T15:15:00Z","v":171631,"vw":6.253225},{"c":6.2622,"h":6.28,"l":6.26,"n":914,"o":6.265,"t":"2026-10-02T15:30:00Z","v":127512,"vw":6.268792},{"c":6.255,"h":6.27,"l":6.24,"n":980,"o":6.26,"t":"2026-10-02T15:45:00Z","v":140970,"vw":6.255904},{"c":6.245,"h":6.265,"l":6.24,"n":831,"o":6.25,"t":"2026-10-02T16:00:00Z","v":151928,"vw":6.255231},{"c":6.235,"h":6.25,"l":6.23,"n":823,"o":6.245,"t":"2026-10-02T16:15:00Z","v":122871,"vw":6.241315},{"c":6.245,"h":6.255,"l":6.23,"n":846,"o":6.235,"t":"2026-10-02T16:30:00Z","v":132646,"vw":6.242393},{"c":6.215,"h":6.25,"l":6.21,"n":767,"o":6.245,"t":"2026-10-02T16:45:00Z","v":164614,"vw":6.224068},{"c":6.195,"h":6.22,"l":6.195,"n":738,"o":6.215,"t":"2026-10-02T17:00:00Z","v":88729,"vw":6.211107},{"c":6.17,"h":6.2,"l":6.17,"n":802,"o":6.195,"t":"2026-10-02T17:15:00Z","v":108910,"vw":6.181912},{"c":6.175,"h":6.18,"l":6.16,"n":574,"o":6.165,"t":"2026-10-02T17:30:00Z","v":58568,"vw":6.171686},{"c":6.175,"h":6.19,"l":6.17,"n":789,"o":6.175,"t":"2026-10-02T17:45:00Z","v":107853,"vw":6.178261},{"c":6.175,"h":6.18,"l":6.16,"n":831,"o":6.175,"t":"2026-10-02T18:00:00Z","v":98644,"vw":6.169266},{"c":6.155,"h":6.18,"l":6.15,"n":844,"o":6.175,"t":"2026-10-02T18:15:00Z","v":116623,"vw":6.164131},{"c":6.145,"h":6.16,"l":6.125,"n":1193,"o":6.155,"t":"2026-10-02T18:30:00Z","v":228806,"vw":6.140943},{"c":6.14,"h":6.15,"l":6.14,"n":552,"o":6.145,"t":"2026-10-02T18:45:00Z","v":64277,"vw":6.144055},{"c":6.185,"h":6.19,"l":6.14,"n":1497,"o":6.145,"t":"2026-10-02T19:00:00Z","v":337444,"vw":6.163281},{"c":6.195,"h":6.195,"l":6.175,"n":1297,"o":6.185,"t":"2026-10-02T19:15:00Z","v":234319,"vw":6.183323},{"c":6.185,"h":6.21,"l":6.18,"n":1900,"o":6.195,"t":"2026-10-02T19:30:00Z","v":312255,"vw":6.195139},{"c":6.23,"h":6.23,"l":6.18,"n":6547,"o":6.18,"t":"2026-10-02T19:45:00Z","v":1250225,"vw":6.204759},{"c":6.21,"h":6.21,"l":6.21,"n":24,"o":6.21,"t":"2026-10-02T20:00:00Z","v":1137116,"vw":6.21},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-02T20:30:00Z","v":600,"vw":6.21},{"c":6.13,"h":6.13,"l":6.13,"n":3,"o":6.13,"t":"2026-10-02T21:15:00Z","v":151,"vw":6.13},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-02T22:45:00Z","v":870,"vw":6.19},{"c":6.155,"h":6.23,"l":6.155,"n":802,"o":6.23,"t":"2026-10-05T13:30:00Z","v":151657,"vw":6.200308},{"c":6.145,"h":6.16,"l":6.125,"n":837,"o":6.155,"t":"2026-10-05T13:45:00Z","v":125437,"vw":6.144868},{"c":6.15,"h":6.155,"l":6.13,"n":713,"o":6.14,"t":"2026-10-05T14:00:00Z","v":80910,"vw":6.143887},{"c":6.155,"h":6.175,"l":6.145,"n":707,"o":6.15,"t":"2026-10-05T14:15:00Z","v":61079,"vw":6.159309},{"c":6.105,"h":6.16,"l":6.1,"n":1161,"o":6.155,"t":"2026-10-05T14:30:00Z","v":344653,"vw":6.112375},{"c":6.145,"h":6.165,"l":6.1,"n":1019,"o":6.105,"t":"2026-10-05T14:45:00Z","v":159804,"vw":6.142705},{"c":6.13,"h":6.145,"l":6.125,"n":796,"o":6.14,"t":"2026-10-05T15:00:00Z","v":81159,"vw":6.132385},{"c":6.13,"h":6.145,"l":6.13,"n":711,"o":6.135,"t":"2026-10-05T15:15:00Z","v":68381,"vw":6.137004},{"c":6.145,"h":6.15,"l":6.13,"n":644,"o":6.13,"t":"2026-10-05T15:30:00Z","v":52815,"vw":6.137687},{"c":6.155,"h":6.16,"l":6.14,"n":612,"o":6.145,"t":"2026-10-05T15:45:00Z","v":55190,"vw":6.150798},{"c":6.155,"h":6.16,"l":6.14,"n":744,"o":6.15,"t":"2026-10-05T16:00:00Z","v":75709,"vw":6.148338},{"c":6.185,"h":6.19,"l":6.15,"n":823,"o":6.15,"t":"2026-10-05T16:15:00Z","v":107253,"vw":6.172906},{"c":6.195,"h":6.2,"l":6.18,"n":724,"o":6.185,"t":"2026-10-05T16:30:00Z","v":62293,"vw":6.19429},{"c":6.16,"h":6.2,"l":6.16,"n":870,"o":6.195,"t":"2026-10-05T16:45:00Z","v":165249,"vw":6.175439},{"c":6.175,"h":6.175,"l":6.15,"n":759,"o":6.16,"t":"2026-10-05T17:00:00Z","v":90433,"vw":6.160929},{"c":6.17,"h":6.18,"l":6.17,"n":567,"o":6.175,"t":"2026-10-05T17:15:00Z","v":58177,"vw":6.174777},{"c":6.175,"h":6.18,"l":6.16,"n":921,"o":6.175,"t":"2026-10-05T17:30:00Z","v":218523,"vw":6.170254},{"c":6.175,"h":6.18,"l":6.17,"n":477,"o":6.18,"t":"2026-10-05T17:45:00Z","v":26743,"vw":6.174186},{"c":6.185,"h":6.19,"l":6.175,"n":704,"o":6.175,"t":"2026-10-05T18:00:00Z","v":96681,"vw":6.182688},{"c":6.185,"h":6.19,"l":6.17,"n":836,"o":6.185,"t":"2026-10-05T18:15:00Z","v":86636,"vw":6.179557},{"c":6.195,"h":6.205,"l":6.18,"n":907,"o":6.185,"t":"2026-10-05T18:30:00Z","v":90903,"vw":6.192906},{"c":6.195,"h":6.2,"l":6.19,"n":736,"o":6.195,"t":"2026-10-05T18:45:00Z","v":57006,"vw":6.195132},{"c":6.19,"h":6.21,"l":6.19,"n":958,"o":6.195,"t":"2026-10-05T19:00:00Z","v":119698,"vw":6.197878},{"c":6.195,"h":6.2,"l":6.185,"n":984,"o":6.19,"t":"2026-10-05T19:15:00Z","v":131816,"vw":6.192758},{"c":6.17,"h":6.205,"l":6.17,"n":2210,"o":6.195,"t":"2026-10-05T19:30:00Z","v":427289,"vw":6.188224},{"c":6.21,"h":6.21,"l":6.135,"n":4302,"o":6.17,"t":"2026-10-05T19:45:00Z","v":747710,"vw":6.177453},{"c":6.2,"h":6.2,"l":6.2,"n":23,"o":6.2,"t":"2026-10-05T20:00:00Z","v":652443,"vw":6.2},{"c":6.2,"h":6.2,"l":6.2,"n":2,"o":6.2,"t":"2026-10-05T20:30:00Z","v":1576,"vw":6.2},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-05T21:15:00Z","v":121,"vw":6.19},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-05T21:30:00Z","v":250,"vw":6.2},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-05T22:15:00Z","v":113,"vw":6.19},{"c":6.0611,"h":6.0611,"l":6.0611,"n":1,"o":6.0611,"t":"2026-10-06T08:15:00Z","v":610,"vw":6.0611},{"c":6.363,"h":6.363,"l":6.363,"n":1,"o":6.363,"t":"2026-10-06T10:15:00Z","v":120,"vw":6.363},{"c":6.21,"h":6.25,"l":6.21,"n":3,"o":6.25,"t":"2026-10-06T12:30:00Z","v":2248,"vw":6.211784},{"c":6.23,"h":6.23,"l":6.23,"n":3,"o":6.23,"t":"2026-10-06T13:15:00Z","v":999,"vw":6.23},{"c":6.19,"h":6.245,"l":6.185,"n":640,"o":6.24,"t":"2026-10-06T13:30:00Z","v":103954,"vw":6.216009},{"c":6.18,"h":6.205,"l":6.18,"n":619,"o":6.19,"t":"2026-10-06T13:45:00Z","v":71365,"vw":6.191487},{"c":6.18,"h":6.21,"l":6.18,"n":759,"o":6.185,"t":"2026-10-06T14:00:00Z","v":123015,"vw":6.196144},{"c":6.17,"h":6.1872,"l":6.165,"n":729,"o":6.18,"t":"2026-10-06T14:15:00Z","v":89113,"vw":6.171887},{"c":6.19,"h":6.19,"l":6.165,"n":527,"o":6.17,"t":"2026-10-06T14:30:00Z","v":56911,"vw":6.17589},{"c":6.195,"h":6.2,"l":6.18,"n":507,"o":6.185,"t":"2026-10-06T14:45:00Z","v":38880,"vw":6.1892},{"c":6.205,"h":6.21,"l":6.185,"n":1074,"o":6.19,"t":"2026-10-06T15:00:00Z","v":154938,"vw":6.197911},{"c":6.1985,"h":6.206,"l":6.19,"n":649,"o":6.205,"t":"2026-10-06T15:15:00Z","v":70570,"vw":6.198964},{"c":6.195,"h":6.2,"l":6.18,"n":439,"o":6.195,"t":"2026-10-06T15:30:00Z","v":52500,"vw":6.18801},{"c":6.175,"h":6.1999,"l":6.17,"n":679,"o":6.195,"t":"2026-10-06T15:45:00Z","v":96262,"vw":6.18819},{"c":6.16,"h":6.18,"l":6.16,"n":603,"o":6.175,"t":"2026-10-06T16:00:00Z","v":47457,"vw":6.167459},{"c":6.18,"h":6.18,"l":6.15,"n":1157,"o":6.16,"t":"2026-10-06T16:15:00Z","v":234232,"vw":6.15639},{"c":6.175,"h":6.18,"l":6.17,"n":600,"o":6.175,"t":"2026-10-06T16:30:00Z","v":75065,"vw":6.175007},{"c":6.185,"h":6.2,"l":6.17,"n":744,"o":6.175,"t":"2026-10-06T16:45:00Z","v":124622,"vw":6.186421},{"c":6.185,"h":6.19,"l":6.17,"n":544,"o":6.18,"t":"2026-10-06T17:00:00Z","v":74868,"vw":6.17935},{"c":6.175,"h":6.19,"l":6.17,"n":566,"o":6.18,"t":"2026-10-06T17:15:00Z","v":79182,"vw":6.183364},{"c":6.17,"h":6.18,"l":6.17,"n":522,"o":6.17,"t":"2026-10-06T17:30:00Z","v":39332,"vw":6.171775},{"c":6.165,"h":6.175,"l":6.16,"n":892,"o":6.1739,"t":"2026-10-06T17:45:00Z","v":142726,"vw":6.168599},{"c":6.175,"h":6.18,"l":6.16,"n":676,"o":6.165,"t":"2026-10-06T18:00:00Z","v":80627,"vw":6.174438},{"c":6.16,"h":6.18,"l":6.16,"n":665,"o":6.175,"t":"2026-10-06T18:15:00Z","v":54062,"vw":6.168035},{"c":6.155,"h":6.16,"l":6.145,"n":1087,"o":6.16,"t":"2026-10-06T18:30:00Z","v":176864,"vw":6.1512},{"c":6.175,"h":6.18,"l":6.15,"n":822,"o":6.155,"t":"2026-10-06T18:45:00Z","v":157000,"vw":6.169843},{"c":6.14,"h":6.175,"l":6.14,"n":1056,"o":6.175,"t":"2026-10-06T19:00:00Z","v":159903,"vw":6.160837},{"c":6.135,"h":6.15,"l":6.13,"n":1147,"o":6.145,"t":"2026-10-06T19:15:00Z","v":172045,"vw":6.139173},{"c":6.095,"h":6.135,"l":6.095,"n":2444,"o":6.135,"t":"2026-10-06T19:30:00Z","v":512754,"vw":6.11245},{"c":6.15,"h":6.16,"l":6.085,"n":4504,"o":6.09,"t":"2026-10-06T19:45:00Z","v":981989,"vw":6.126571},{"c":6.15,"h":6.15,"l":6.15,"n":23,"o":6.15,"t":"2026-10-06T20:00:00Z","v":576437,"vw":6.15},{"c":5.9596,"h":5.9596,"l":5.9596,"n":2,"o":5.9596,"t":"2026-10-06T20:15:00Z","v":201,"vw":5.9596},{"c":6.1501,"h":6.1501,"l":6.1501,"n":2,"o":6.1501,"t":"2026-10-06T23:30:00Z","v":166,"vw":6.1501},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-10-07T09:15:00Z","v":164,"vw":6.19},{"c":5.92,"h":5.95,"l":5.92,"n":4,"o":5.95,"t":"2026-10-07T13:15:00Z","v":1010,"vw":5.939355},{"c":6.09,"h":6.1,"l":6.01,"n":699,"o":6.01,"t":"2026-10-07T13:30:00Z","v":120691,"vw":6.069047},{"c":6.065,"h":6.095,"l":6.06,"n":640,"o":6.095,"t":"2026-10-07T13:45:00Z","v":92472,"vw":6.088333},{"c":6.065,"h":6.08,"l":6.06,"n":784,"o":6.07,"t":"2026-10-07T14:00:00Z","v":120224,"vw":6.069655},{"c":6.035,"h":6.07,"l":6.03,"n":676,"o":6.07,"t":"2026-10-07T14:15:00Z","v":113323,"vw":6.048138},{"c":6.005,"h":6.035,"l":6,"n":724,"o":6.03,"t":"2026-10-07T14:30:00Z","v":120877,"vw":6.018187},{"c":6.025,"h":6.03,"l":5.99,"n":811,"o":6.005,"t":"2026-10-07T14:45:00Z","v":188683,"vw":6.006439},{"c":6.05,"h":6.06,"l":6.015,"n":752,"o":6.025,"t":"2026-10-07T15:00:00Z","v":112275,"vw":6.029414},{"c":6.055,"h":6.07,"l":6.05,"n":657,"o":6.05,"t":"2026-10-07T15:15:00Z","v":154828,"vw":6.059287},{"c":6.045,"h":6.07,"l":6.04,"n":755,"o":6.055,"t":"2026-10-07T15:30:00Z","v":182910,"vw":6.058361},{"c":6.055,"h":6.06,"l":6.04,"n":563,"o":6.04,"t":"2026-10-07T15:45:00Z","v":71351,"vw":6.051494},{"c":6.055,"h":6.065,"l":6.05,"n":557,"o":6.05,"t":"2026-10-07T16:00:00Z","v":81542,"vw":6.05811},{"c":6.075,"h":6.0777,"l":6.0513,"n":504,"o":6.0513,"t":"2026-10-07T16:15:00Z","v":75393,"vw":6.06605},{"c":6.075,"h":6.08,"l":6.07,"n":405,"o":6.075,"t":"2026-10-07T16:30:00Z","v":69774,"vw":6.075486},{"c":6.075,"h":6.085,"l":6.07,"n":473,"o":6.075,"t":"2026-10-07T16:45:00Z","v":66793,"vw":6.077389},{"c":6.095,"h":6.1,"l":6.07,"n":719,"o":6.075,"t":"2026-10-07T17:00:00Z","v":122240,"vw":6.081053},{"c":6.085,"h":6.1,"l":6.085,"n":460,"o":6.095,"t":"2026-10-07T17:15:00Z","v":71971,"vw":6.094738},{"c":6.095,"h":6.1,"l":6.08,"n":545,"o":6.085,"t":"2026-10-07T17:30:00Z","v":81808,"vw":6.087899},{"c":6.085,"h":6.0951,"l":6.08,"n":471,"o":6.095,"t":"2026-10-07T17:45:00Z","v":66904,"vw":6.089397},{"c":6.085,"h":6.1,"l":6.08,"n":650,"o":6.0801,"t":"2026-10-07T18:00:00Z","v":94759,"vw":6.088507},{"c":6.09,"h":6.105,"l":6.08,"n":821,"o":6.08,"t":"2026-10-07T18:15:00Z","v":147373,"vw":6.092419},{"c":6.085,"h":6.095,"l":6.07,"n":691,"o":6.09,"t":"2026-10-07T18:30:00Z","v":144560,"vw":6.082167},{"c":6.08,"h":6.09,"l":6.08,"n":553,"o":6.085,"t":"2026-10-07T18:45:00Z","v":74035,"vw":6.086425},{"c":6.07,"h":6.09,"l":6.07,"n":891,"o":6.08,"t":"2026-10-07T19:00:00Z","v":118084,"vw":6.077937},{"c":6.085,"h":6.09,"l":6.07,"n":1104,"o":6.08,"t":"2026-10-07T19:15:00Z","v":163368,"vw":6.079661},{"c":6.085,"h":6.09,"l":6.075,"n":1579,"o":6.085,"t":"2026-10-07T19:30:00Z","v":223237,"vw":6.082172},{"c":6.08,"h":6.095,"l":6.07,"n":4379,"o":6.085,"t":"2026-10-07T19:45:00Z","v":800336,"vw":6.082364},{"c":6.0708,"h":6.0708,"l":6.07,"n":35,"o":6.07,"t":"2026-10-07T20:00:00Z","v":1662537,"vw":6.07},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-07T20:30:00Z","v":2635,"vw":6.07},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-07T22:30:00Z","v":105,"vw":6.08},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-07T23:45:00Z","v":100,"vw":6.07},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-08T11:45:00Z","v":500,"vw":6.05},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-08T12:45:00Z","v":319,"vw":5.95},{"c":5.995,"h":6.055,"l":5.98,"n":550,"o":6.05,"t":"2026-10-08T13:30:00Z","v":98966,"vw":6.024738},{"c":5.955,"h":6,"l":5.95,"n":1001,"o":5.995,"t":"2026-10-08T13:45:00Z","v":189412,"vw":5.9767},{"c":5.96,"h":5.99,"l":5.955,"n":850,"o":5.955,"t":"2026-10-08T14:00:00Z","v":109438,"vw":5.971908},{"c":5.995,"h":5.995,"l":5.96,"n":749,"o":5.96,"t":"2026-10-08T14:15:00Z","v":95694,"vw":5.973685},{"c":5.975,"h":6,"l":5.97,"n":669,"o":5.99,"t":"2026-10-08T14:30:00Z","v":110583,"vw":5.989032},{"c":5.96,"h":5.975,"l":5.955,"n":550,"o":5.97,"t":"2026-10-08T14:45:00Z","v":56534,"vw":5.964523},{"c":5.935,"h":5.97,"l":5.935,"n":817,"o":5.96,"t":"2026-10-08T15:00:00Z","v":123191,"vw":5.949214},{"c":5.935,"h":5.945,"l":5.93,"n":593,"o":5.935,"t":"2026-10-08T15:15:00Z","v":60344,"vw":5.938202},{"c":5.95,"h":5.95,"l":5.925,"n":732,"o":5.935,"t":"2026-10-08T15:30:00Z","v":98157,"vw":5.935747},{"c":5.945,"h":5.955,"l":5.94,"n":590,"o":5.945,"t":"2026-10-08T15:45:00Z","v":79797,"vw":5.948631},{"c":5.945,"h":5.95,"l":5.94,"n":557,"o":5.945,"t":"2026-10-08T16:00:00Z","v":64246,"vw":5.944193},{"c":5.965,"h":5.99,"l":5.94,"n":958,"o":5.94,"t":"2026-10-08T16:15:00Z","v":133253,"vw":5.968728},{"c":5.965,"h":5.97,"l":5.96,"n":366,"o":5.965,"t":"2026-10-08T16:30:00Z","v":34223,"vw":5.963842},{"c":5.925,"h":5.97,"l":5.905,"n":900,"o":5.965,"t":"2026-10-08T16:45:00Z","v":166238,"vw":5.932513},{"c":5.935,"h":5.94,"l":5.885,"n":1002,"o":5.92,"t":"2026-10-08T17:00:00Z","v":185666,"vw":5.902957},{"c":5.895,"h":5.94,"l":5.89,"n":754,"o":5.935,"t":"2026-10-08T17:15:00Z","v":149946,"vw":5.904383},{"c":5.885,"h":5.905,"l":5.87,"n":985,"o":5.895,"t":"2026-10-08T17:30:00Z","v":173581,"vw":5.888476},{"c":5.905,"h":5.91,"l":5.88,"n":769,"o":5.885,"t":"2026-10-08T17:45:00Z","v":103888,"vw":5.894458},{"c":5.905,"h":5.91,"l":5.88,"n":904,"o":5.905,"t":"2026-10-08T18:00:00Z","v":136810,"vw":5.894872},{"c":5.92,"h":5.925,"l":5.9,"n":740,"o":5.91,"t":"2026-10-08T18:15:00Z","v":119063,"vw":5.911974},{"c":5.9101,"h":5.925,"l":5.91,"n":647,"o":5.92,"t":"2026-10-08T18:30:00Z","v":58753,"vw":5.917627},{"c":5.915,"h":5.915,"l":5.91,"n":710,"o":5.91,"t":"2026-10-08T18:45:00Z","v":47679,"vw":5.914034},{"c":5.925,"h":5.93,"l":5.905,"n":1126,"o":5.91,"t":"2026-10-08T19:00:00Z","v":163922,"vw":5.915598},{"c":5.945,"h":5.965,"l":5.925,"n":1328,"o":5.925,"t":"2026-10-08T19:15:00Z","v":151866,"vw":5.947391},{"c":5.9416,"h":5.955,"l":5.94,"n":1428,"o":5.945,"t":"2026-10-08T19:30:00Z","v":154402,"vw":5.946032},{"c":6.03,"h":6.03,"l":5.94,"n":4374,"o":5.945,"t":"2026-10-08T19:45:00Z","v":669041,"vw":5.992354},{"c":6.02,"h":6.02,"l":6.02,"n":39,"o":6.02,"t":"2026-10-08T20:00:00Z","v":944191,"vw":6.02},{"c":5.8979,"h":5.8979,"l":5.8979,"n":1,"o":5.8979,"t":"2026-10-08T20:30:00Z","v":128,"vw":5.8979},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-08T23:00:00Z","v":110,"vw":6.04},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-09T11:00:00Z","v":1010,"vw":6.1},{"c":6.1804,"h":6.1804,"l":6.1804,"n":1,"o":6.1804,"t":"2026-10-09T11:30:00Z","v":100,"vw":6.1804},{"c":5.94,"h":6.095,"l":5.935,"n":879,"o":6.07,"t":"2026-10-09T13:30:00Z","v":191550,"vw":6.02169},{"c":5.965,"h":5.97,"l":5.91,"n":699,"o":5.945,"t":"2026-10-09T13:45:00Z","v":153355,"vw":5.94262},{"c":5.99,"h":5.995,"l":5.965,"n":891,"o":5.965,"t":"2026-10-09T14:00:00Z","v":181379,"vw":5.983155},{"c":5.995,"h":6,"l":5.98,"n":804,"o":5.99,"t":"2026-10-09T14:15:00Z","v":163330,"vw":5.986949},{"c":6.015,"h":6.015,"l":5.99,"n":659,"o":5.995,"t":"2026-10-09T14:30:00Z","v":111624,"vw":6.002884},{"c":6.035,"h":6.04,"l":6.015,"n":549,"o":6.015,"t":"2026-10-09T14:45:00Z","v":110123,"vw":6.026593},{"c":6.045,"h":6.045,"l":6.03,"n":373,"o":6.035,"t":"2026-10-09T15:00:00Z","v":55596,"vw":6.036992},{"c":6.045,"h":6.055,"l":6.04,"n":496,"o":6.045,"t":"2026-10-09T15:15:00Z","v":76572,"vw":6.046213},{"c":6.025,"h":6.05,"l":6.02,"n":756,"o":6.04,"t":"2026-10-09T15:30:00Z","v":174479,"vw":6.037051},{"c":6.02,"h":6.03,"l":6.02,"n":406,"o":6.0245,"t":"2026-10-09T15:45:00Z","v":32640,"vw":6.023535},{"c":5.99,"h":6.025,"l":5.99,"n":940,"o":6.02,"t":"2026-10-09T16:00:00Z","v":192880,"vw":6.008394},{"c":6.005,"h":6.01,"l":5.99,"n":513,"o":5.99,"t":"2026-10-09T16:15:00Z","v":74196,"vw":6.003023},{"c":6.015,"h":6.02,"l":6,"n":435,"o":6,"t":"2026-10-09T16:30:00Z","v":56613,"vw":6.010785},{"c":6.035,"h":6.035,"l":6.01,"n":545,"o":6.015,"t":"2026-10-09T16:45:00Z","v":104257,"vw":6.02279},{"c":6.025,"h":6.04,"l":6.02,"n":344,"o":6.0301,"t":"2026-10-09T17:00:00Z","v":60071,"vw":6.031691},{"c":6.035,"h":6.04,"l":6.02,"n":444,"o":6.025,"t":"2026-10-09T17:15:00Z","v":49251,"vw":6.028592},{"c":6.02,"h":6.04,"l":6.02,"n":364,"o":6.035,"t":"2026-10-09T17:30:00Z","v":71610,"vw":6.030119},{"c":6.025,"h":6.03,"l":6.02,"n":444,"o":6.02,"t":"2026-10-09T17:45:00Z","v":63023,"vw":6.024072},{"c":6.02,"h":6.03,"l":6.02,"n":458,"o":6.03,"t":"2026-10-09T18:00:00Z","v":62481,"vw":6.027046},{"c":6.025,"h":6.03,"l":6.02,"n":384,"o":6.03,"t":"2026-10-09T18:15:00Z","v":48635,"vw":6.027081},{"c":6.015,"h":6.03,"l":6.01,"n":603,"o":6.02,"t":"2026-10-09T18:30:00Z","v":114278,"vw":6.02228},{"c":6.035,"h":6.035,"l":6.01,"n":601,"o":6.01,"t":"2026-10-09T18:45:00Z","v":114079,"vw":6.022524},{"c":6.03,"h":6.04,"l":6.03,"n":444,"o":6.03,"t":"2026-10-09T19:00:00Z","v":92602,"vw":6.032019},{"c":6.025,"h":6.04,"l":6.02,"n":852,"o":6.03,"t":"2026-10-09T19:15:00Z","v":145507,"vw":6.031685},{"c":6.02,"h":6.026,"l":6.01,"n":1033,"o":6.02,"t":"2026-10-09T19:30:00Z","v":172087,"vw":6.020056},{"c":6.04,"h":6.05,"l":6.015,"n":3426,"o":6.02,"t":"2026-10-09T19:45:00Z","v":753366,"vw":6.02991},{"c":6.05,"h":6.05,"l":6.05,"n":28,"o":6.05,"t":"2026-10-09T20:00:00Z","v":572254,"vw":6.05},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-09T21:15:00Z","v":113,"vw":6.02},{"c":5.9432,"h":5.9432,"l":5.9432,"n":1,"o":5.9432,"t":"2026-10-12T11:00:00Z","v":450,"vw":5.9432},{"c":6.015,"h":6.02,"l":5.975,"n":437,"o":6.02,"t":"2026-10-12T13:30:00Z","v":81084,"vw":6.007316},{"c":5.985,"h":6.025,"l":5.98,"n":400,"o":6.015,"t":"2026-10-12T13:45:00Z","v":61549,"vw":6.003701},{"c":6.0022,"h":6.01,"l":5.985,"n":529,"o":5.985,"t":"2026-10-12T14:00:00Z","v":73450,"vw":5.997665},{"c":6.005,"h":6.015,"l":6,"n":657,"o":6.005,"t":"2026-10-12T14:15:00Z","v":73609,"vw":6.009449},{"c":6.015,"h":6.02,"l":6,"n":496,"o":6.005,"t":"2026-10-12T14:30:00Z","v":35085,"vw":6.006966},{"c":6.035,"h":6.045,"l":6.005,"n":809,"o":6.01,"t":"2026-10-12T14:45:00Z","v":99866,"vw":6.021978},{"c":6.035,"h":6.04,"l":6.03,"n":678,"o":6.035,"t":"2026-10-12T15:00:00Z","v":90668,"vw":6.035391},{"c":6.045,"h":6.06,"l":6.03,"n":1012,"o":6.035,"t":"2026-10-12T15:15:00Z","v":152244,"vw":6.044745},{"c":6.055,"h":6.06,"l":6.04,"n":468,"o":6.045,"t":"2026-10-12T15:30:00Z","v":51086,"vw":6.050851},{"c":6.065,"h":6.065,"l":6.05,"n":810,"o":6.055,"t":"2026-10-12T15:45:00Z","v":80927,"vw":6.054403},{"c":6.075,"h":6.08,"l":6.06,"n":740,"o":6.065,"t":"2026-10-12T16:00:00Z","v":92522,"vw":6.072911},{"c":6.07,"h":6.075,"l":6.055,"n":1022,"o":6.07,"t":"2026-10-12T16:15:00Z","v":142257,"vw":6.064398},{"c":6.075,"h":6.08,"l":6.07,"n":468,"o":6.075,"t":"2026-10-12T16:30:00Z","v":50802,"vw":6.074652},{"c":6.07,"h":6.08,"l":6.065,"n":797,"o":6.07,"t":"2026-10-12T16:45:00Z","v":109288,"vw":6.071482},{"c":6.075,"h":6.08,"l":6.07,"n":511,"o":6.075,"t":"2026-10-12T17:00:00Z","v":55215,"vw":6.075928},{"c":6.065,"h":6.08,"l":6.06,"n":625,"o":6.08,"t":"2026-10-12T17:15:00Z","v":57274,"vw":6.070048},{"c":6.06,"h":6.065,"l":6.05,"n":1169,"o":6.06,"t":"2026-10-12T17:30:00Z","v":251760,"vw":6.060084},{"c":6.065,"h":6.07,"l":6.055,"n":598,"o":6.055,"t":"2026-10-12T17:45:00Z","v":67819,"vw":6.062832},{"c":6.085,"h":6.09,"l":6.065,"n":748,"o":6.065,"t":"2026-10-12T18:00:00Z","v":95153,"vw":6.076949},{"c":6.075,"h":6.1,"l":6.07,"n":866,"o":6.085,"t":"2026-10-12T18:15:00Z","v":138370,"vw":6.084794},{"c":6.055,"h":6.075,"l":6.05,"n":989,"o":6.075,"t":"2026-10-12T18:30:00Z","v":172406,"vw":6.061727},{"c":6.055,"h":6.06,"l":6.05,"n":634,"o":6.055,"t":"2026-10-12T18:45:00Z","v":70656,"vw":6.054176},{"c":6.065,"h":6.07,"l":6.055,"n":946,"o":6.055,"t":"2026-10-12T19:00:00Z","v":133976,"vw":6.060286},{"c":6.05,"h":6.07,"l":6.05,"n":852,"o":6.065,"t":"2026-10-12T19:15:00Z","v":115585,"vw":6.05935},{"c":6.06,"h":6.07,"l":6.045,"n":1384,"o":6.05,"t":"2026-10-12T19:30:00Z","v":223466,"vw":6.056981},{"c":6.075,"h":6.09,"l":6.05,"n":4485,"o":6.06,"t":"2026-10-12T19:45:00Z","v":832859,"vw":6.069926},{"c":6.08,"h":6.08,"l":6.08,"n":30,"o":6.08,"t":"2026-10-12T20:00:00Z","v":802335,"vw":6.08},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-12T22:15:00Z","v":1500,"vw":6},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-13T11:30:00Z","v":300,"vw":6.1},{"c":6.065,"h":6.07,"l":6,"n":726,"o":6,"t":"2026-10-13T13:30:00Z","v":135713,"vw":6.036609},{"c":6.05,"h":6.065,"l":6.045,"n":622,"o":6.065,"t":"2026-10-13T13:45:00Z","v":83589,"vw":6.053221},{"c":6.065,"h":6.07,"l":6.044,"n":761,"o":6.044,"t":"2026-10-13T14:00:00Z","v":85974,"vw":6.058312},{"c":6.045,"h":6.07,"l":6.045,"n":569,"o":6.065,"t":"2026-10-13T14:15:00Z","v":56945,"vw":6.051639},{"c":6.085,"h":6.09,"l":6.045,"n":613,"o":6.045,"t":"2026-10-13T14:30:00Z","v":80304,"vw":6.056234},{"c":6.065,"h":6.09,"l":6.055,"n":540,"o":6.08,"t":"2026-10-13T14:45:00Z","v":70265,"vw":6.072245},{"c":6.06,"h":6.07,"l":6.06,"n":406,"o":6.065,"t":"2026-10-13T15:00:00Z","v":32232,"vw":6.066544},{"c":6.035,"h":6.07,"l":6.01,"n":886,"o":6.06,"t":"2026-10-13T15:15:00Z","v":235938,"vw":6.035807},{"c":6.035,"h":6.05,"l":6.03,"n":587,"o":6.035,"t":"2026-10-13T15:30:00Z","v":77362,"vw":6.038348},{"c":6.065,"h":6.07,"l":6.03,"n":664,"o":6.035,"t":"2026-10-13T15:45:00Z","v":78029,"vw":6.049031},{"c":6.07,"h":6.07,"l":6.06,"n":403,"o":6.065,"t":"2026-10-13T16:00:00Z","v":32617,"vw":6.067624},{"c":6.075,"h":6.08,"l":6.065,"n":481,"o":6.065,"t":"2026-10-13T16:15:00Z","v":47706,"vw":6.074372},{"c":6.08,"h":6.085,"l":6.075,"n":386,"o":6.075,"t":"2026-10-13T16:30:00Z","v":32849,"vw":6.081947},{"c":6.065,"h":6.09,"l":6.065,"n":580,"o":6.08,"t":"2026-10-13T16:45:00Z","v":97413,"vw":6.080774},{"c":6.075,"h":6.08,"l":6.06,"n":454,"o":6.065,"t":"2026-10-13T17:00:00Z","v":40902,"vw":6.069808},{"c":6.095,"h":6.1,"l":6.07,"n":675,"o":6.08,"t":"2026-10-13T17:15:00Z","v":74201,"vw":6.084482},{"c":6.095,"h":6.1,"l":6.09,"n":466,"o":6.0988,"t":"2026-10-13T17:30:00Z","v":55350,"vw":6.097625},{"c":6.095,"h":6.11,"l":6.09,"n":913,"o":6.095,"t":"2026-10-13T17:45:00Z","v":211554,"vw":6.092981},{"c":6.105,"h":6.115,"l":6.09,"n":782,"o":6.09,"t":"2026-10-13T18:00:00Z","v":91863,"vw":6.103952},{"c":6.115,"h":6.12,"l":6.105,"n":767,"o":6.105,"t":"2026-10-13T18:15:00Z","v":103163,"vw":6.109774},{"c":6.1,"h":6.11,"l":6.095,"n":982,"o":6.11,"t":"2026-10-13T18:30:00Z","v":99803,"vw":6.102383},{"c":6.105,"h":6.11,"l":6.095,"n":772,"o":6.105,"t":"2026-10-13T18:45:00Z","v":95285,"vw":6.101068},{"c":6.095,"h":6.11,"l":6.09,"n":990,"o":6.1,"t":"2026-10-13T19:00:00Z","v":116966,"vw":6.098753},{"c":6.085,"h":6.105,"l":6.07,"n":1410,"o":6.095,"t":"2026-10-13T19:15:00Z","v":262156,"vw":6.093857},{"c":6.095,"h":6.105,"l":6.08,"n":1889,"o":6.085,"t":"2026-10-13T19:30:00Z","v":285105,"vw":6.093049},{"c":6.125,"h":6.145,"l":6.08,"n":5474,"o":6.095,"t":"2026-10-13T19:45:00Z","v":930644,"vw":6.113684},{"c":6.12,"h":6.12,"l":6.12,"n":19,"o":6.12,"t":"2026-10-13T20:00:00Z","v":628819,"vw":6.12},{"c":6.015,"h":6.1,"l":6,"n":904,"o":6.08,"t":"2026-10-14T13:30:00Z","v":223994,"vw":6.045273},{"c":6.015,"h":6.05,"l":6.01,"n":567,"o":6.02,"t":"2026-10-14T13:45:00Z","v":106481,"vw":6.028956},{"c":6.035,"h":6.04,"l":6.01,"n":673,"o":6.015,"t":"2026-10-14T14:00:00Z","v":95639,"vw":6.024485},{"c":6.025,"h":6.045,"l":6.01,"n":823,"o":6.035,"t":"2026-10-14T14:15:00Z","v":95692,"vw":6.030689},{"c":6.02,"h":6.03,"l":5.99,"n":1053,"o":6.025,"t":"2026-10-14T14:30:00Z","v":166636,"vw":6.00807},{"c":6.025,"h":6.035,"l":6.01,"n":1065,"o":6.025,"t":"2026-10-14T14:45:00Z","v":280051,"vw":6.017942},{"c":5.965,"h":6.03,"l":5.96,"n":1285,"o":6.025,"t":"2026-10-14T15:00:00Z","v":401965,"vw":5.98947},{"c":5.955,"h":5.97,"l":5.92,"n":1171,"o":5.965,"t":"2026-10-14T15:15:00Z","v":428049,"vw":5.945153},{"c":5.935,"h":5.96,"l":5.93,"n":621,"o":5.955,"t":"2026-10-14T15:30:00Z","v":111667,"vw":5.943575},{"c":5.925,"h":5.95,"l":5.92,"n":696,"o":5.935,"t":"2026-10-14T15:45:00Z","v":98080,"vw":5.934875},{"c":5.935,"h":5.945,"l":5.92,"n":754,"o":5.925,"t":"2026-10-14T16:00:00Z","v":135016,"vw":5.932708},{"c":5.91,"h":5.94,"l":5.89,"n":1232,"o":5.935,"t":"2026-10-14T16:15:00Z","v":485598,"vw":5.902892},{"c":5.905,"h":5.915,"l":5.895,"n":1046,"o":5.905,"t":"2026-10-14T16:30:00Z","v":201355,"vw":5.904823},{"c":5.895,"h":5.91,"l":5.885,"n":843,"o":5.905,"t":"2026-10-14T16:45:00Z","v":130607,"vw":5.897792},{"c":5.9,"h":5.92,"l":5.895,"n":833,"o":5.895,"t":"2026-10-14T17:00:00Z","v":132018,"vw":5.905091},{"c":5.885,"h":5.905,"l":5.88,"n":681,"o":5.9,"t":"2026-10-14T17:15:00Z","v":98050,"vw":5.893191},{"c":5.885,"h":5.89,"l":5.88,"n":928,"o":5.885,"t":"2026-10-14T17:30:00Z","v":121347,"vw":5.883506},{"c":5.88,"h":5.885,"l":5.86,"n":1060,"o":5.885,"t":"2026-10-14T17:45:00Z","v":164613,"vw":5.872949},{"c":5.885,"h":5.89,"l":5.85,"n":967,"o":5.875,"t":"2026-10-14T18:00:00Z","v":212799,"vw":5.870044},{"c":5.905,"h":5.915,"l":5.8814,"n":892,"o":5.885,"t":"2026-10-14T18:15:00Z","v":209985,"vw":5.900969},{"c":5.895,"h":5.91,"l":5.89,"n":847,"o":5.905,"t":"2026-10-14T18:30:00Z","v":129658,"vw":5.902436},{"c":5.885,"h":5.895,"l":5.87,"n":1211,"o":5.895,"t":"2026-10-14T18:45:00Z","v":200493,"vw":5.881485},{"c":5.895,"h":5.9,"l":5.87,"n":1368,"o":5.885,"t":"2026-10-14T19:00:00Z","v":255236,"vw":5.886185},{"c":5.895,"h":5.92,"l":5.892,"n":979,"o":5.895,"t":"2026-10-14T19:15:00Z","v":169173,"vw":5.90525},{"c":5.87,"h":5.9199,"l":5.87,"n":1741,"o":5.89,"t":"2026-10-14T19:30:00Z","v":365400,"vw":5.89448},{"c":5.91,"h":5.915,"l":5.87,"n":4324,"o":5.875,"t":"2026-10-14T19:45:00Z","v":957983,"vw":5.899083},{"c":5.9,"h":5.92,"l":5.9,"n":44,"o":5.9,"t":"2026-10-14T20:00:00Z","v":804593,"vw":5.900068},{"c":5.9189,"h":5.92,"l":5.9031,"n":12,"o":5.92,"t":"2026-10-14T21:00:00Z","v":52348,"vw":5.913575},{"c":5.95,"h":6.12,"l":5.92,"n":41,"o":5.92,"t":"2026-10-14T21:15:00Z","v":9523,"vw":5.976524},{"c":6.02,"h":6.02,"l":6.02,"n":7,"o":6.02,"t":"2026-10-14T21:30:00Z","v":968,"vw":6.02},{"c":6.05,"h":6.05,"l":6.04,"n":2,"o":6.04,"t":"2026-10-14T22:45:00Z","v":5100,"vw":6.049804},{"c":6.05,"h":6.05,"l":6.046,"n":3,"o":6.0494,"t":"2026-10-14T23:00:00Z","v":700,"vw":6.049},{"c":6.058,"h":6.0581,"l":6.05,"n":9,"o":6.05,"t":"2026-10-14T23:15:00Z","v":981,"vw":6.052013},{"c":6.1288,"h":6.13,"l":6.11,"n":12,"o":6.13,"t":"2026-10-14T23:30:00Z","v":9010,"vw":6.122623},{"c":6.13,"h":6.13,"l":6.04,"n":3,"o":6.04,"t":"2026-10-14T23:45:00Z","v":2150,"vw":6.123721},{"c":5.92,"h":6.1,"l":5.92,"n":3,"o":6.1,"t":"2026-10-15T11:00:00Z","v":1545,"vw":5.987059},{"c":6.136,"h":6.136,"l":6.136,"n":1,"o":6.136,"t":"2026-10-15T12:15:00Z","v":343,"vw":6.136},{"c":5.97,"h":6.01,"l":5.97,"n":7,"o":6.01,"t":"2026-10-15T12:45:00Z","v":2040,"vw":5.993},{"c":6.0892,"h":6.0892,"l":6.0824,"n":2,"o":6.0824,"t":"2026-10-15T13:00:00Z","v":1500,"vw":6.086933},{"c":6.085,"h":6.12,"l":5.995,"n":2788,"o":6.015,"t":"2026-10-15T13:30:00Z","v":806621,"vw":6.072818},{"c":6.035,"h":6.1,"l":6.01,"n":1401,"o":6.085,"t":"2026-10-15T13:45:00Z","v":423085,"vw":6.054937},{"c":6.055,"h":6.12,"l":6.034,"n":2011,"o":6.035,"t":"2026-10-15T14:00:00Z","v":328244,"vw":6.085865},{"c":6.0177,"h":6.06,"l":6,"n":1145,"o":6.055,"t":"2026-10-15T14:15:00Z","v":197911,"vw":6.03182},{"c":6.03,"h":6.04,"l":6.01,"n":1020,"o":6.015,"t":"2026-10-15T14:30:00Z","v":133169,"vw":6.02346},{"c":6.025,"h":6.035,"l":6.02,"n":921,"o":6.035,"t":"2026-10-15T14:45:00Z","v":120463,"vw":6.028433},{"c":6.045,"h":6.055,"l":5.99,"n":1590,"o":6.025,"t":"2026-10-15T15:00:00Z","v":328573,"vw":6.011982},{"c":6.035,"h":6.05,"l":6.03,"n":812,"o":6.045,"t":"2026-10-15T15:15:00Z","v":112262,"vw":6.039887},{"c":6.015,"h":6.035,"l":6.01,"n":907,"o":6.035,"t":"2026-10-15T15:30:00Z","v":133487,"vw":6.026657},{"c":6.025,"h":6.03,"l":6.01,"n":677,"o":6.01,"t":"2026-10-15T15:45:00Z","v":65685,"vw":6.018226},{"c":5.99,"h":6.03,"l":5.99,"n":846,"o":6.025,"t":"2026-10-15T16:00:00Z","v":280397,"vw":6.010986},{"c":5.97,"h":5.995,"l":5.965,"n":1096,"o":5.9907,"t":"2026-10-15T16:15:00Z","v":284571,"vw":5.981165},{"c":5.985,"h":5.995,"l":5.97,"n":764,"o":5.98,"t":"2026-10-15T16:30:00Z","v":94149,"vw":5.986461},{"c":5.97,"h":5.99,"l":5.97,"n":851,"o":5.985,"t":"2026-10-15T16:45:00Z","v":109047,"vw":5.981324},{"c":5.975,"h":5.975,"l":5.96,"n":900,"o":5.97,"t":"2026-10-15T17:00:00Z","v":124714,"vw":5.967717},{"c":5.95,"h":5.98,"l":5.95,"n":682,"o":5.975,"t":"2026-10-15T17:15:00Z","v":117187,"vw":5.972217},{"c":5.945,"h":5.97,"l":5.94,"n":1200,"o":5.9512,"t":"2026-10-15T17:30:00Z","v":218618,"vw":5.959128},{"c":5.945,"h":5.955,"l":5.94,"n":795,"o":5.945,"t":"2026-10-15T17:45:00Z","v":89588,"vw":5.947871},{"c":5.91,"h":5.95,"l":5.91,"n":1355,"o":5.945,"t":"2026-10-15T18:00:00Z","v":265463,"vw":5.932221},{"c":5.885,"h":5.91,"l":5.88,"n":774,"o":5.905,"t":"2026-10-15T18:15:00Z","v":82520,"vw":5.89372},{"c":5.89,"h":5.9,"l":5.88,"n":847,"o":5.89,"t":"2026-10-15T18:30:00Z","v":92747,"vw":5.891688},{"c":5.89,"h":5.9,"l":5.88,"n":819,"o":5.89,"t":"2026-10-15T18:45:00Z","v":162119,"vw":5.891041},{"c":5.895,"h":5.905,"l":5.885,"n":1221,"o":5.89,"t":"2026-10-15T19:00:00Z","v":225109,"vw":5.896148},{"c":5.905,"h":5.925,"l":5.895,"n":1300,"o":5.895,"t":"2026-10-15T19:15:00Z","v":220603,"vw":5.91406},{"c":5.905,"h":5.91,"l":5.885,"n":2065,"o":5.9,"t":"2026-10-15T19:30:00Z","v":368028,"vw":5.901326},{"c":5.885,"h":5.92,"l":5.88,"n":4561,"o":5.905,"t":"2026-10-15T19:45:00Z","v":892553,"vw":5.896023},{"c":5.91,"h":5.949,"l":5.89,"n":48,"o":5.89,"t":"2026-10-15T20:00:00Z","v":811270,"vw":5.890282},{"c":5.9485,"h":5.9485,"l":5.92,"n":3,"o":5.92,"t":"2026-10-15T20:30:00Z","v":1808,"vw":5.927882},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-15T21:30:00Z","v":1000,"vw":5.9},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-15T21:45:00Z","v":100,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-15T22:30:00Z","v":169,"vw":5.95},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-16T08:00:00Z","v":500,"vw":5.88},{"c":5.99,"h":5.99,"l":5.97,"n":2,"o":5.97,"t":"2026-10-16T11:45:00Z","v":500,"vw":5.986},{"c":5.98,"h":6.07,"l":5.98,"n":2,"o":6.07,"t":"2026-10-16T13:00:00Z","v":311,"vw":6.041061},{"c":6.055,"h":6.055,"l":5.89,"n":1248,"o":6.01,"t":"2026-10-16T13:30:00Z","v":309015,"vw":5.98236},{"c":6.055,"h":6.075,"l":6.02,"n":1024,"o":6.055,"t":"2026-10-16T13:45:00Z","v":160139,"vw":6.047506},{"c":6.045,"h":6.09,"l":6.035,"n":970,"o":6.06,"t":"2026-10-16T14:00:00Z","v":130771,"vw":6.065913},{"c":6.08,"h":6.095,"l":6.04,"n":1289,"o":6.045,"t":"2026-10-16T14:15:00Z","v":235584,"vw":6.068887},{"c":6.055,"h":6.08,"l":6.055,"n":823,"o":6.075,"t":"2026-10-16T14:30:00Z","v":124364,"vw":6.065475},{"c":6.045,"h":6.075,"l":6.04,"n":679,"o":6.055,"t":"2026-10-16T14:45:00Z","v":87597,"vw":6.060189},{"c":6.02,"h":6.045,"l":6.015,"n":835,"o":6.045,"t":"2026-10-16T15:00:00Z","v":134881,"vw":6.033591},{"c":6.015,"h":6.0276,"l":5.9912,"n":822,"o":6.0212,"t":"2026-10-16T15:15:00Z","v":135754,"vw":6.00765},{"c":6.015,"h":6.02,"l":6,"n":569,"o":6.01,"t":"2026-10-16T15:30:00Z","v":88368,"vw":6.011033},{"c":5.955,"h":6.02,"l":5.95,"n":1225,"o":6.01,"t":"2026-10-16T15:45:00Z","v":321437,"vw":5.989342},{"c":5.96,"h":5.965,"l":5.95,"n":629,"o":5.955,"t":"2026-10-16T16:00:00Z","v":111681,"vw":5.959433},{"c":5.945,"h":5.965,"l":5.925,"n":1158,"o":5.955,"t":"2026-10-16T16:15:00Z","v":248652,"vw":5.941749},{"c":5.935,"h":5.96,"l":5.925,"n":1110,"o":5.945,"t":"2026-10-16T16:30:00Z","v":230900,"vw":5.943222},{"c":5.925,"h":5.945,"l":5.92,"n":808,"o":5.935,"t":"2026-10-16T16:45:00Z","v":144783,"vw":5.929491},{"c":5.925,"h":5.93,"l":5.91,"n":713,"o":5.925,"t":"2026-10-16T17:00:00Z","v":91431,"vw":5.919082},{"c":5.895,"h":5.925,"l":5.8901,"n":922,"o":5.925,"t":"2026-10-16T17:15:00Z","v":286825,"vw":5.905152},{"c":5.915,"h":5.92,"l":5.87,"n":817,"o":5.9,"t":"2026-10-16T17:30:00Z","v":203121,"vw":5.890969},{"c":5.88,"h":5.92,"l":5.88,"n":752,"o":5.915,"t":"2026-10-16T17:45:00Z","v":113410,"vw":5.898126},{"c":5.885,"h":5.89,"l":5.87,"n":668,"o":5.885,"t":"2026-10-16T18:00:00Z","v":113833,"vw":5.880609},{"c":5.865,"h":5.89,"l":5.86,"n":931,"o":5.89,"t":"2026-10-16T18:15:00Z","v":175463,"vw":5.87559},{"c":5.865,"h":5.87,"l":5.85,"n":845,"o":5.865,"t":"2026-10-16T18:30:00Z","v":120021,"vw":5.858107},{"c":5.835,"h":5.87,"l":5.83,"n":878,"o":5.865,"t":"2026-10-16T18:45:00Z","v":110203,"vw":5.844265},{"c":5.821,"h":5.84,"l":5.81,"n":1228,"o":5.835,"t":"2026-10-16T19:00:00Z","v":149052,"vw":5.828168},{"c":5.845,"h":5.85,"l":5.825,"n":1283,"o":5.83,"t":"2026-10-16T19:15:00Z","v":195511,"vw":5.837022},{"c":5.805,"h":5.845,"l":5.8,"n":1979,"o":5.845,"t":"2026-10-16T19:30:00Z","v":227399,"vw":5.824814},{"c":5.79,"h":5.82,"l":5.79,"n":3891,"o":5.805,"t":"2026-10-16T19:45:00Z","v":580076,"vw":5.7993},{"c":5.78,"h":5.81,"l":5.78,"n":34,"o":5.8,"t":"2026-10-16T20:00:00Z","v":649619,"vw":5.800054},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-16T20:15:00Z","v":150,"vw":5.88},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-16T20:30:00Z","v":1800,"vw":5.78},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-16T21:45:00Z","v":150,"vw":5.85},{"c":5.79,"h":5.79,"l":5.79,"n":4,"o":5.79,"t":"2026-10-19T09:15:00Z","v":463,"vw":5.79},{"c":5.79,"h":5.79,"l":5.79,"n":2,"o":5.79,"t":"2026-10-19T11:00:00Z","v":201,"vw":5.79},{"c":5.86,"h":5.86,"l":5.85,"n":3,"o":5.85,"t":"2026-10-19T13:15:00Z","v":5209,"vw":5.850314},{"c":5.875,"h":5.92,"l":5.85,"n":1094,"o":5.9,"t":"2026-10-19T13:30:00Z","v":250128,"vw":5.884136},{"c":5.89,"h":5.93,"l":5.875,"n":816,"o":5.875,"t":"2026-10-19T13:45:00Z","v":136571,"vw":5.89928},{"c":5.84,"h":5.905,"l":5.83,"n":1572,"o":5.895,"t":"2026-10-19T14:00:00Z","v":312746,"vw":5.880766},{"c":5.85,"h":5.8572,"l":5.83,"n":1050,"o":5.8472,"t":"2026-10-19T14:15:00Z","v":165582,"vw":5.843613},{"c":5.835,"h":5.855,"l":5.82,"n":1000,"o":5.855,"t":"2026-10-19T14:30:00Z","v":163613,"vw":5.835612},{"c":5.835,"h":5.85,"l":5.83,"n":829,"o":5.835,"t":"2026-10-19T14:45:00Z","v":107121,"vw":5.838349},{"c":5.855,"h":5.86,"l":5.835,"n":1113,"o":5.835,"t":"2026-10-19T15:00:00Z","v":185862,"vw":5.850122},{"c":5.86,"h":5.88,"l":5.845,"n":1039,"o":5.855,"t":"2026-10-19T15:15:00Z","v":171083,"vw":5.862378},{"c":5.875,"h":5.88,"l":5.855,"n":1057,"o":5.86,"t":"2026-10-19T15:30:00Z","v":84721,"vw":5.868525},{"c":5.88,"h":5.895,"l":5.87,"n":1111,"o":5.88,"t":"2026-10-19T15:45:00Z","v":150561,"vw":5.880358},{"c":5.865,"h":5.885,"l":5.85,"n":868,"o":5.885,"t":"2026-10-19T16:00:00Z","v":95382,"vw":5.865456},{"c":5.865,"h":5.87,"l":5.86,"n":797,"o":5.865,"t":"2026-10-19T16:15:00Z","v":94610,"vw":5.865083},{"c":5.845,"h":5.87,"l":5.845,"n":1378,"o":5.865,"t":"2026-10-19T16:30:00Z","v":314269,"vw":5.860537},{"c":5.855,"h":5.86,"l":5.84,"n":888,"o":5.845,"t":"2026-10-19T16:45:00Z","v":100378,"vw":5.848759},{"c":5.845,"h":5.8599,"l":5.84,"n":907,"o":5.855,"t":"2026-10-19T17:00:00Z","v":121658,"vw":5.849246},{"c":5.865,"h":5.87,"l":5.85,"n":681,"o":5.85,"t":"2026-10-19T17:15:00Z","v":54136,"vw":5.862366},{"c":5.855,"h":5.86,"l":5.845,"n":859,"o":5.86,"t":"2026-10-19T17:30:00Z","v":114865,"vw":5.853962},{"c":5.84,"h":5.855,"l":5.82,"n":1094,"o":5.855,"t":"2026-10-19T17:45:00Z","v":200487,"vw":5.838401},{"c":5.845,"h":5.875,"l":5.8323,"n":1099,"o":5.84,"t":"2026-10-19T18:00:00Z","v":249282,"vw":5.85211},{"c":5.845,"h":5.85,"l":5.835,"n":868,"o":5.845,"t":"2026-10-19T18:15:00Z","v":119577,"vw":5.842283},{"c":5.83,"h":5.85,"l":5.83,"n":721,"o":5.845,"t":"2026-10-19T18:30:00Z","v":63054,"vw":5.836356},{"c":5.845,"h":5.85,"l":5.825,"n":1393,"o":5.834,"t":"2026-10-19T18:45:00Z","v":207277,"vw":5.831984},{"c":5.835,"h":5.85,"l":5.83,"n":1166,"o":5.845,"t":"2026-10-19T19:00:00Z","v":162446,"vw":5.840821},{"c":5.835,"h":5.85,"l":5.82,"n":1479,"o":5.83,"t":"2026-10-19T19:15:00Z","v":271765,"vw":5.83501},{"c":5.845,"h":5.855,"l":5.83,"n":1802,"o":5.83,"t":"2026-10-19T19:30:00Z","v":273569,"vw":5.8436},{"c":5.825,"h":5.85,"l":5.805,"n":4424,"o":5.84,"t":"2026-10-19T19:45:00Z","v":791737,"vw":5.82463},{"c":5.82,"h":5.85,"l":5.82,"n":37,"o":5.82,"t":"2026-10-19T20:00:00Z","v":672183,"vw":5.820221},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-20T13:15:00Z","v":100,"vw":5.82},{"c":5.795,"h":5.84,"l":5.7609,"n":737,"o":5.84,"t":"2026-10-20T13:30:00Z","v":163169,"vw":5.80482},{"c":5.835,"h":5.8499,"l":5.7705,"n":824,"o":5.79,"t":"2026-10-20T13:45:00Z","v":142295,"vw":5.799925},{"c":5.835,"h":5.85,"l":5.83,"n":490,"o":5.835,"t":"2026-10-20T14:00:00Z","v":59731,"vw":5.836382},{"c":5.902,"h":5.905,"l":5.835,"n":951,"o":5.835,"t":"2026-10-20T14:15:00Z","v":133328,"vw":5.862344},{"c":5.925,"h":5.93,"l":5.9,"n":756,"o":5.905,"t":"2026-10-20T14:30:00Z","v":115775,"vw":5.911692},{"c":5.97,"h":5.98,"l":5.925,"n":832,"o":5.925,"t":"2026-10-20T14:45:00Z","v":136481,"vw":5.944419},{"c":5.94,"h":5.98,"l":5.935,"n":1084,"o":5.97,"t":"2026-10-20T15:00:00Z","v":359469,"vw":5.962098},{"c":5.99,"h":6,"l":5.935,"n":936,"o":5.94,"t":"2026-10-20T15:15:00Z","v":149280,"vw":5.970371},{"c":5.995,"h":6,"l":5.98,"n":567,"o":5.995,"t":"2026-10-20T15:30:00Z","v":62185,"vw":5.989719},{"c":5.975,"h":5.995,"l":5.9702,"n":959,"o":5.995,"t":"2026-10-20T15:45:00Z","v":139521,"vw":5.981684},{"c":5.975,"h":5.98,"l":5.96,"n":591,"o":5.98,"t":"2026-10-20T16:00:00Z","v":69158,"vw":5.971236},{"c":5.985,"h":5.99,"l":5.9512,"n":848,"o":5.97,"t":"2026-10-20T16:15:00Z","v":118485,"vw":5.969745},{"c":6.01,"h":6.01,"l":5.985,"n":494,"o":5.985,"t":"2026-10-20T16:30:00Z","v":51458,"vw":6.003099},{"c":6.01,"h":6.02,"l":6,"n":705,"o":6.01,"t":"2026-10-20T16:45:00Z","v":95117,"vw":6.010665},{"c":6.005,"h":6.0176,"l":6,"n":520,"o":6.015,"t":"2026-10-20T17:00:00Z","v":59864,"vw":6.007717},{"c":6.025,"h":6.04,"l":6.005,"n":809,"o":6.01,"t":"2026-10-20T17:15:00Z","v":180614,"vw":6.024789},{"c":6.025,"h":6.03,"l":6.02,"n":679,"o":6.025,"t":"2026-10-20T17:30:00Z","v":69555,"vw":6.027264},{"c":6.015,"h":6.03,"l":6.015,"n":738,"o":6.025,"t":"2026-10-20T17:45:00Z","v":64159,"vw":6.0229},{"c":6.005,"h":6.03,"l":5.995,"n":996,"o":6.015,"t":"2026-10-20T18:00:00Z","v":236196,"vw":6.014431},{"c":6.015,"h":6.0156,"l":5.995,"n":716,"o":6.005,"t":"2026-10-20T18:15:00Z","v":113708,"vw":6.003999},{"c":5.995,"h":6.015,"l":5.995,"n":845,"o":6.015,"t":"2026-10-20T18:30:00Z","v":104478,"vw":6.002229},{"c":6.005,"h":6.01,"l":5.995,"n":756,"o":5.995,"t":"2026-10-20T18:45:00Z","v":80436,"vw":6.004385},{"c":6.015,"h":6.03,"l":6.005,"n":975,"o":6.005,"t":"2026-10-20T19:00:00Z","v":148739,"vw":6.017105},{"c":6.01,"h":6.02,"l":6.01,"n":956,"o":6.0174,"t":"2026-10-20T19:15:00Z","v":192341,"vw":6.011142},{"c":6.025,"h":6.03,"l":6.01,"n":1549,"o":6.015,"t":"2026-10-20T19:30:00Z","v":237477,"vw":6.018405},{"c":6.01,"h":6.03,"l":6,"n":3781,"o":6.025,"t":"2026-10-20T19:45:00Z","v":686757,"vw":6.010862},{"c":6.01,"h":6.01,"l":6,"n":37,"o":6,"t":"2026-10-20T20:00:00Z","v":605938,"vw":6.000019},{"c":6.0003,"h":6.01,"l":6.0003,"n":5,"o":6.01,"t":"2026-10-20T20:15:00Z","v":1937,"vw":6.001457},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-20T21:15:00Z","v":279,"vw":6.01},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-20T21:45:00Z","v":100,"vw":6.01},{"c":6.01,"h":6.09,"l":6.01,"n":3,"o":6.09,"t":"2026-10-21T08:00:00Z","v":2748,"vw":6.032986},{"c":6.08,"h":6.08,"l":6.05,"n":6,"o":6.05,"t":"2026-10-21T12:00:00Z","v":1410,"vw":6.07},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-21T12:15:00Z","v":100,"vw":6.05},{"c":5.945,"h":6.11,"l":5.94,"n":1324,"o":6.09,"t":"2026-10-21T13:30:00Z","v":268242,"vw":6.03058},{"c":6,"h":6.03,"l":5.9402,"n":1049,"o":5.9402,"t":"2026-10-21T13:45:00Z","v":128581,"vw":5.989615},{"c":5.965,"h":6.03,"l":5.965,"n":1430,"o":6,"t":"2026-10-21T14:00:00Z","v":236117,"vw":5.995449},{"c":5.98,"h":5.99,"l":5.945,"n":1101,"o":5.965,"t":"2026-10-21T14:15:00Z","v":118162,"vw":5.966571},{"c":5.99,"h":5.995,"l":5.97,"n":935,"o":5.98,"t":"2026-10-21T14:30:00Z","v":115810,"vw":5.983168},{"c":6.025,"h":6.03,"l":5.99,"n":620,"o":5.995,"t":"2026-10-21T14:45:00Z","v":107197,"vw":6.016748},{"c":6.025,"h":6.035,"l":6.01,"n":905,"o":6.025,"t":"2026-10-21T15:00:00Z","v":182987,"vw":6.021329},{"c":6.01,"h":6.03,"l":6,"n":677,"o":6.025,"t":"2026-10-21T15:15:00Z","v":99826,"vw":6.012712},{"c":6.025,"h":6.025,"l":6.005,"n":679,"o":6.01,"t":"2026-10-21T15:30:00Z","v":131844,"vw":6.013678},{"c":6.04,"h":6.05,"l":6.02,"n":1036,"o":6.02,"t":"2026-10-21T15:45:00Z","v":323592,"vw":6.038893},{"c":6.04,"h":6.04,"l":6.02,"n":936,"o":6.035,"t":"2026-10-21T16:00:00Z","v":199121,"vw":6.030005},{"c":6.065,"h":6.07,"l":6.045,"n":715,"o":6.045,"t":"2026-10-21T16:15:00Z","v":120798,"vw":6.060669},{"c":6.085,"h":6.095,"l":6.06,"n":915,"o":6.065,"t":"2026-10-21T16:30:00Z","v":163867,"vw":6.075815},{"c":6.07,"h":6.09,"l":6.065,"n":954,"o":6.082,"t":"2026-10-21T16:45:00Z","v":212029,"vw":6.078233},{"c":6.055,"h":6.075,"l":6.04,"n":850,"o":6.07,"t":"2026-10-21T17:00:00Z","v":146470,"vw":6.058116},{"c":6.055,"h":6.0691,"l":6.055,"n":634,"o":6.055,"t":"2026-10-21T17:15:00Z","v":95772,"vw":6.060671},{"c":6.055,"h":6.06,"l":6.05,"n":626,"o":6.055,"t":"2026-10-21T17:30:00Z","v":72261,"vw":6.056363},{"c":6.07,"h":6.08,"l":6.045,"n":1072,"o":6.055,"t":"2026-10-21T17:45:00Z","v":225398,"vw":6.058914},{"c":6.085,"h":6.085,"l":6.07,"n":612,"o":6.07,"t":"2026-10-21T18:00:00Z","v":94854,"vw":6.078596},{"c":6.08,"h":6.09,"l":6.08,"n":564,"o":6.082,"t":"2026-10-21T18:15:00Z","v":79057,"vw":6.083944},{"c":6.11,"h":6.13,"l":6.08,"n":1152,"o":6.08,"t":"2026-10-21T18:30:00Z","v":334230,"vw":6.107647},{"c":6.105,"h":6.125,"l":6.1,"n":982,"o":6.115,"t":"2026-10-21T18:45:00Z","v":176338,"vw":6.115829},{"c":6.105,"h":6.11,"l":6.085,"n":813,"o":6.105,"t":"2026-10-21T19:00:00Z","v":133705,"vw":6.096422},{"c":6.115,"h":6.12,"l":6.055,"n":2806,"o":6.105,"t":"2026-10-21T19:15:00Z","v":1297904,"vw":6.078024},{"c":6.14,"h":6.15,"l":6.1101,"n":1537,"o":6.12,"t":"2026-10-21T19:30:00Z","v":274596,"vw":6.127214},{"c":6.11,"h":6.165,"l":6.11,"n":4888,"o":6.14,"t":"2026-10-21T19:45:00Z","v":1309307,"vw":6.137963},{"c":6.11,"h":6.11,"l":6.11,"n":40,"o":6.11,"t":"2026-10-21T20:00:00Z","v":967917,"vw":6.11},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-10-21T22:15:00Z","v":240,"vw":6.12},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-21T23:15:00Z","v":100,"vw":6.12},{"c":6.1202,"h":6.1202,"l":6.1202,"n":1,"o":6.1202,"t":"2026-10-21T23:45:00Z","v":100,"vw":6.1202},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-22T08:00:00Z","v":131,"vw":6.06},{"c":6.11,"h":6.11,"l":6.1,"n":2,"o":6.1,"t":"2026-10-22T11:00:00Z","v":2000,"vw":6.101805},{"c":6.07,"h":6.07,"l":6.02,"n":4,"o":6.02,"t":"2026-10-22T11:30:00Z","v":759,"vw":6.043501},{"c":6.02,"h":6.08,"l":5.98,"n":694,"o":6.03,"t":"2026-10-22T13:30:00Z","v":164918,"vw":6.012227},{"c":6.025,"h":6.045,"l":6.01,"n":743,"o":6.02,"t":"2026-10-22T13:45:00Z","v":121069,"vw":6.029694},{"c":6.035,"h":6.07,"l":6.02,"n":1131,"o":6.02,"t":"2026-10-22T14:00:00Z","v":201670,"vw":6.043589},{"c":6.01,"h":6.035,"l":5.985,"n":1250,"o":6.03,"t":"2026-10-22T14:15:00Z","v":343443,"vw":6.013172},{"c":5.985,"h":6.01,"l":5.965,"n":1098,"o":6.01,"t":"2026-10-22T14:30:00Z","v":206558,"vw":5.991118},{"c":5.965,"h":5.98,"l":5.935,"n":1310,"o":5.98,"t":"2026-10-22T14:45:00Z","v":242995,"vw":5.956361},{"c":5.965,"h":5.97,"l":5.945,"n":1334,"o":5.96,"t":"2026-10-22T15:00:00Z","v":311283,"vw":5.958424},{"c":6.015,"h":6.02,"l":5.965,"n":1205,"o":5.965,"t":"2026-10-22T15:15:00Z","v":302952,"vw":6.00003},{"c":5.995,"h":6.015,"l":5.99,"n":1199,"o":6.015,"t":"2026-10-22T15:30:00Z","v":284681,"vw":6.00686},{"c":6.025,"h":6.03,"l":5.995,"n":713,"o":5.995,"t":"2026-10-22T15:45:00Z","v":95175,"vw":6.014343},{"c":6.055,"h":6.055,"l":6.025,"n":722,"o":6.03,"t":"2026-10-22T16:00:00Z","v":96356,"vw":6.043369},{"c":6.085,"h":6.09,"l":6.05,"n":620,"o":6.055,"t":"2026-10-22T16:15:00Z","v":116532,"vw":6.076519},{"c":6.055,"h":6.09,"l":6.05,"n":974,"o":6.08,"t":"2026-10-22T16:30:00Z","v":220339,"vw":6.077403},{"c":6.055,"h":6.06,"l":6.04,"n":688,"o":6.055,"t":"2026-10-22T16:45:00Z","v":93097,"vw":6.050975},{"c":6.055,"h":6.06,"l":6.025,"n":834,"o":6.055,"t":"2026-10-22T17:00:00Z","v":138866,"vw":6.042204},{"c":6.045,"h":6.06,"l":6.04,"n":677,"o":6.055,"t":"2026-10-22T17:15:00Z","v":85873,"vw":6.050721},{"c":6.05,"h":6.055,"l":6.045,"n":685,"o":6.045,"t":"2026-10-22T17:30:00Z","v":79605,"vw":6.0489},{"c":6.055,"h":6.06,"l":6.045,"n":612,"o":6.05,"t":"2026-10-22T17:45:00Z","v":107846,"vw":6.049679},{"c":6.055,"h":6.0699,"l":6.025,"n":1020,"o":6.055,"t":"2026-10-22T18:00:00Z","v":192420,"vw":6.042663},{"c":6.06,"h":6.08,"l":6.05,"n":715,"o":6.055,"t":"2026-10-22T18:15:00Z","v":83632,"vw":6.064259},{"c":6.075,"h":6.08,"l":6.055,"n":994,"o":6.06,"t":"2026-10-22T18:30:00Z","v":149412,"vw":6.065541},{"c":6.05,"h":6.075,"l":6.04,"n":913,"o":6.075,"t":"2026-10-22T18:45:00Z","v":169715,"vw":6.056294},{"c":6.085,"h":6.09,"l":6.04,"n":1421,"o":6.05,"t":"2026-10-22T19:00:00Z","v":416191,"vw":6.070946},{"c":6.09,"h":6.11,"l":6.08,"n":1327,"o":6.09,"t":"2026-10-22T19:15:00Z","v":227424,"vw":6.096019},{"c":6.065,"h":6.085,"l":6.055,"n":1560,"o":6.085,"t":"2026-10-22T19:30:00Z","v":217287,"vw":6.070212},{"c":6.09,"h":6.1,"l":6.055,"n":4546,"o":6.065,"t":"2026-10-22T19:45:00Z","v":923498,"vw":6.078414},{"c":6.08,"h":6.08,"l":6.08,"n":32,"o":6.08,"t":"2026-10-22T20:00:00Z","v":824110,"vw":6.08},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-22T20:15:00Z","v":400,"vw":6.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.25559075116989877,"strike":10.611815023397975,"iv":1.6337673030277322,"gamma":0.16744670531097147,"theta":-0.01412862055848068,"vega":0.004771927536653358,"rho":0.0007418085621735745,"breakevenPct":78.44672864643472},{"delta":0.25,"premium":0.375,"strike":9.988466365473492,"iv":1.8692844949602005,"gamma":0.0995437193066252,"theta":-0.017807370876045343,"vega":0.005428093544010698,"rho":0.0008947607160689806,"breakevenPct":70.1718615020278},{"delta":0.3,"premium":0.3773617611304107,"strike":8.716588664350718,"iv":1.5348909139520701,"gamma":0.14949843308487676,"theta":-0.015378775327025482,"vega":0.005756568469440235,"rho":0.0011286286406290563,"breakevenPct":49.325951157325605},{"delta":0.35,"premium":0.3814289977221443,"strike":8.228520273342685,"iv":1.3499841741115977,"gamma":0.20361297978180867,"theta":-0.01372969603722572,"vega":0.005926067486788378,"rho":0.001361145036382129,"breakevenPct":41.37847735738635},{"delta":0.4,"premium":0.3854962343138779,"strike":7.74045188233465,"iv":1.165077434271125,"gamma":0.25772752647874064,"theta":-0.012080616747425955,"vega":0.006095566504136521,"rho":0.0015936614321352023,"breakevenPct":33.43100355744709},{"delta":0.45,"premium":0.38956347090561155,"strike":7.252383491326616,"iv":0.9801706944306525,"gamma":0.3118420731756726,"theta":-0.010431537457626192,"vega":0.006265065521484665,"rho":0.0018261778278882749,"breakevenPct":25.483529757507842},{"delta":0.5,"premium":0.3936307074973452,"strike":6.764315100318582,"iv":0.7952639545901801,"gamma":0.3659566198726045,"theta":-0.00878245816782643,"vega":0.006434564538832808,"rho":0.002058694223641348,"breakevenPct":17.536055957568593},{"delta":0.55,"premium":0.39769794408907877,"strike":6.276246709310547,"iv":0.6103572147497074,"gamma":0.4200711665695365,"theta":-0.007133378878026666,"vega":0.006604063556180951,"rho":0.002291210619394421,"breakevenPct":9.588582157629332},{"delta":0.6,"premium":0.6288487688182114,"strike":5.765283314032604,"iv":0.6820179745246465,"gamma":0.4252928191589981,"theta":-0.006497698429066953,"vega":0.006413330685917133,"rho":0.0023487972268194514,"breakevenPct":4.993958667501078},{"delta":0.65,"premium":1.1561500794592532,"strike":5.224461456964868,"iv":1.0882805886367366,"gamma":0.36675092782028373,"theta":-0.007183639509866386,"vega":0.005752802312454304,"rho":0.0021782495941668964,"breakevenPct":4.771946410905128},{"delta":0.7,"premium":1.683451390100294,"strike":4.683639599897135,"iv":1.494543202748826,"gamma":0.3082090364815696,"theta":-0.007869580590665818,"vega":0.005092273938991477,"rho":0.0020077019615143414,"breakevenPct":4.549934154309179},{"delta":0.75,"premium":2.210752700741336,"strike":4.1428177428294,"iv":1.9008058168609159,"gamma":0.24966714514285526,"theta":-0.00855552167146525,"vega":0.004431745565528647,"rho":0.0018371543288617862,"breakevenPct":4.327921897713229},{"delta":0.8,"premium":2.7380540113823777,"strike":3.6019958857616645,"iv":2.307068430973006,"gamma":0.19112525380414097,"theta":-0.009241462752264683,"vega":0.003771217192065819,"rho":0.001666606696209231,"breakevenPct":4.10590964111728},{"delta":0.85,"premium":3.265355322023418,"strike":3.0611740286939306,"iv":2.713331045085095,"gamma":0.1325833624654268,"theta":-0.009927403833064116,"vega":0.0031106888186029913,"rho":0.0014960590635566763,"breakevenPct":3.8838973845213305},{"delta":0.9,"premium":3.79265663266446,"strike":2.5203521716261954,"iv":3.1195936591971853,"gamma":0.07404147112671244,"theta":-0.010613344913863548,"vega":0.0024501604451401615,"rho":0.0013255114309041211,"breakevenPct":3.661885127925381}],"put":[{"delta":0.1,"premium":0.1992079295310269,"strike":4.081797356732142,"iv":1.6933895178310154,"gamma":0.10860366348011136,"theta":-0.008843111342751897,"vega":0.002997590412098387,"rho":-0.0006486793399325404,"breakevenPct":36.2464790278963},{"delta":0.15,"premium":0.375,"strike":3.9357299329743984,"iv":2.1198525408210696,"gamma":0.06514274800205924,"theta":-0.014422620063031206,"vega":0.003976673199842218,"rho":-0.0010229975727448226,"breakevenPct":41.531528194180645},{"delta":0.2,"premium":0.38360913295139937,"strike":4.344365318055974,"iv":1.826561663683124,"gamma":0.11142973210301557,"theta":-0.013205325415098577,"vega":0.004498156912878744,"rho":-0.0012737122309315035,"breakevenPct":34.96295262554064},{"delta":0.25,"premium":0.39281938374103015,"strike":4.712775349641205,"iv":1.5768817207184769,"gamma":0.15873063728703524,"theta":-0.012002538273332093,"vega":0.004988108645660509,"rho":-0.0015249288989230437,"breakevenPct":29.064762464693352},{"delta":0.3,"premium":0.40202963453066093,"strike":5.081185381226435,"iv":1.3272017777538299,"gamma":0.2060315424710549,"theta":-0.01079975113156561,"vega":0.005478060378442276,"rho":-0.0017761455669145837,"breakevenPct":23.16657230384607},{"delta":0.35,"premium":0.41123988532029165,"strike":5.449595412811665,"iv":1.0775218347891828,"gamma":0.25333244765507457,"theta":-0.009596963989799128,"vega":0.005968012111224041,"rho":-0.0020273622349061236,"breakevenPct":17.268382142998785},{"delta":0.4,"premium":0.42045013610992243,"strike":5.8180054443968965,"iv":0.8278418918245356,"gamma":0.3006333528390943,"theta":-0.008394176848032642,"vega":0.006457963844005808,"rho":-0.0022785789028976645,"breakevenPct":11.370191982151496},{"delta":0.45,"premium":0.4802030882846593,"strike":6.084927828130245,"iv":0.7041772742531051,"gamma":0.3201442766028869,"theta":-0.007681101040617657,"vega":0.00662356495468278,"rho":-0.002567956968523813,"breakevenPct":7.968395076427158},{"delta":0.5,"premium":0.5893001007049345,"strike":6.252769385699899,"iv":0.7035394763343404,"gamma":0.3125242698892246,"theta":-0.007446122860020141,"vega":0.006472507552870091,"rho":-0.0028945914184019313,"breakevenPct":7.003788423727997},{"delta":0.55,"premium":0.6983971131252098,"strike":6.420610943269554,"iv":0.7029016784155757,"gamma":0.3049042631755623,"theta":-0.007211144679422625,"vega":0.006321450151057402,"rho":-0.0032212258682800506,"breakevenPct":6.039181771028835},{"delta":0.6,"premium":0.8074941255454849,"strike":6.588452500839208,"iv":0.702263880496811,"gamma":0.2972842564619,"theta":-0.0069761664988251095,"vega":0.006170392749244713,"rho":-0.003547860318158169,"breakevenPct":5.074575118329675},{"delta":0.65,"premium":0.9165911379657603,"strike":6.756294058408862,"iv":0.7016260825780464,"gamma":0.2896642497482377,"theta":-0.006741188318227593,"vega":0.006019335347432024,"rho":-0.0038744947680362874,"breakevenPct":4.109968465630513},{"delta":0.7,"premium":1.0256881503860353,"strike":6.924135615978516,"iv":0.7009882846592816,"gamma":0.28204424303457537,"theta":-0.006506210137630078,"vega":0.005868277945619335,"rho":-0.004201129217914406,"breakevenPct":3.1453618129313536},{"delta":0.75,"premium":1.4641248517238648,"strike":7.404285560232587,"iv":0.7859321595911578,"gamma":0.24596118385051446,"theta":-0.006416621086698611,"vega":0.005403008620375781,"rho":-0.004784206342015898,"breakevenPct":2.460415295423284},{"delta":0.8,"premium":2.174206697935298,"strike":8.14203293291979,"iv":0.941465297531227,"gamma":0.18640130036605168,"theta":-0.0064469515368785575,"vega":0.004678571796243995,"rho":-0.005578801876243239,"breakevenPct":2.006137356576483},{"delta":0.85,"premium":2.8842885441467296,"strike":8.879780305606992,"iv":1.096998435471296,"gamma":0.12684141688158906,"theta":-0.006477281987058503,"vega":0.00395413497211221,"rho":-0.006373397410470578,"breakevenPct":1.5518594177296827},{"delta":0.9,"premium":5.508337181406004,"strike":11.535091769901056,"iv":1.5074723567431543,"gamma":0.06774061221216411,"theta":-0.006471468921668757,"vega":0.0029807031449744607,"rho":-0.008677969579183849,"breakevenPct":1.0385125041863237}]},"raw":{"call":[{"delta":0.2,"premium":0.25559075116989877,"strike":10.611815023397975,"iv":1.6337673030277322,"gamma":0.16744670531097147,"theta":-0.01412862055848068,"vega":0.004771927536653358,"rho":0.0007418085621735745,"breakevenPct":78.44672864643472},{"delta":0.25,"premium":0.375,"strike":9.988466365473492,"iv":1.8692844949602005,"gamma":0.0995437193066252,"theta":-0.017807370876045343,"vega":0.005428093544010698,"rho":0.0008947607160689806,"breakevenPct":70.1718615020278},{"delta":0.3,"premium":0.3773617611304107,"strike":8.716588664350718,"iv":1.5348909139520701,"gamma":0.14949843308487676,"theta":-0.015378775327025482,"vega":0.005756568469440235,"rho":0.0011286286406290563,"breakevenPct":49.325951157325605},{"delta":0.35,"premium":0.3814289977221443,"strike":8.228520273342685,"iv":1.3499841741115977,"gamma":0.20361297978180867,"theta":-0.01372969603722572,"vega":0.005926067486788378,"rho":0.001361145036382129,"breakevenPct":41.37847735738635},{"delta":0.4,"premium":0.3854962343138779,"strike":7.74045188233465,"iv":1.165077434271125,"gamma":0.25772752647874064,"theta":-0.012080616747425955,"vega":0.006095566504136521,"rho":0.0015936614321352023,"breakevenPct":33.43100355744709},{"delta":0.45,"premium":0.38956347090561155,"strike":7.252383491326616,"iv":0.9801706944306525,"gamma":0.3118420731756726,"theta":-0.010431537457626192,"vega":0.006265065521484665,"rho":0.0018261778278882749,"breakevenPct":25.483529757507842},{"delta":0.5,"premium":0.3936307074973452,"strike":6.764315100318582,"iv":0.7952639545901801,"gamma":0.3659566198726045,"theta":-0.00878245816782643,"vega":0.006434564538832808,"rho":0.002058694223641348,"breakevenPct":17.536055957568593},{"delta":0.55,"premium":0.39769794408907877,"strike":6.276246709310547,"iv":0.6103572147497074,"gamma":0.4200711665695365,"theta":-0.007133378878026666,"vega":0.006604063556180951,"rho":0.002291210619394421,"breakevenPct":9.588582157629332},{"delta":0.6,"premium":0.6288487688182114,"strike":5.765283314032604,"iv":0.6820179745246465,"gamma":0.4252928191589981,"theta":-0.006497698429066953,"vega":0.006413330685917133,"rho":0.0023487972268194514,"breakevenPct":4.993958667501078},{"delta":0.65,"premium":1.1561500794592532,"strike":5.224461456964868,"iv":1.0882805886367366,"gamma":0.36675092782028373,"theta":-0.007183639509866386,"vega":0.005752802312454304,"rho":0.0021782495941668964,"breakevenPct":4.771946410905128},{"delta":0.7,"premium":1.683451390100294,"strike":4.683639599897135,"iv":1.494543202748826,"gamma":0.3082090364815696,"theta":-0.007869580590665818,"vega":0.005092273938991477,"rho":0.0020077019615143414,"breakevenPct":4.549934154309179},{"delta":0.75,"premium":2.210752700741336,"strike":4.1428177428294,"iv":1.9008058168609159,"gamma":0.24966714514285526,"theta":-0.00855552167146525,"vega":0.004431745565528647,"rho":0.0018371543288617862,"breakevenPct":4.327921897713229},{"delta":0.8,"premium":2.7380540113823777,"strike":3.6019958857616645,"iv":2.307068430973006,"gamma":0.19112525380414097,"theta":-0.009241462752264683,"vega":0.003771217192065819,"rho":0.001666606696209231,"breakevenPct":4.10590964111728},{"delta":0.85,"premium":3.265355322023418,"strike":3.0611740286939306,"iv":2.713331045085095,"gamma":0.1325833624654268,"theta":-0.009927403833064116,"vega":0.0031106888186029913,"rho":0.0014960590635566763,"breakevenPct":3.8838973845213305},{"delta":0.9,"premium":3.79265663266446,"strike":2.5203521716261954,"iv":3.1195936591971853,"gamma":0.07404147112671244,"theta":-0.010613344913863548,"vega":0.0024501604451401615,"rho":0.0013255114309041211,"breakevenPct":3.661885127925381}],"put":[{"delta":0.1,"premium":0.1992079295310269,"strike":4.081797356732142,"iv":1.6933895178310154,"gamma":0.10860366348011136,"theta":-0.008843111342751897,"vega":0.002997590412098387,"rho":-0.0006486793399325404,"breakevenPct":36.2464790278963},{"delta":0.15,"premium":0.375,"strike":3.9357299329743984,"iv":2.1198525408210696,"gamma":0.06514274800205924,"theta":-0.014422620063031206,"vega":0.003976673199842218,"rho":-0.0010229975727448226,"breakevenPct":41.531528194180645},{"delta":0.2,"premium":0.38360913295139937,"strike":4.344365318055974,"iv":1.826561663683124,"gamma":0.11142973210301557,"theta":-0.013205325415098577,"vega":0.004498156912878744,"rho":-0.0012737122309315035,"breakevenPct":34.96295262554064},{"delta":0.25,"premium":0.39281938374103015,"strike":4.712775349641205,"iv":1.5768817207184769,"gamma":0.15873063728703524,"theta":-0.012002538273332093,"vega":0.004988108645660509,"rho":-0.0015249288989230437,"breakevenPct":29.064762464693352},{"delta":0.3,"premium":0.40202963453066093,"strike":5.081185381226435,"iv":1.3272017777538299,"gamma":0.2060315424710549,"theta":-0.01079975113156561,"vega":0.005478060378442276,"rho":-0.0017761455669145837,"breakevenPct":23.16657230384607},{"delta":0.35,"premium":0.41123988532029165,"strike":5.449595412811665,"iv":1.0775218347891828,"gamma":0.25333244765507457,"theta":-0.009596963989799128,"vega":0.005968012111224041,"rho":-0.0020273622349061236,"breakevenPct":17.268382142998785},{"delta":0.4,"premium":0.42045013610992243,"strike":5.8180054443968965,"iv":0.8278418918245356,"gamma":0.3006333528390943,"theta":-0.008394176848032642,"vega":0.006457963844005808,"rho":-0.0022785789028976645,"breakevenPct":11.370191982151496},{"delta":0.45,"premium":0.4802030882846593,"strike":6.084927828130245,"iv":0.7041772742531051,"gamma":0.3201442766028869,"theta":-0.007681101040617657,"vega":0.00662356495468278,"rho":-0.002567956968523813,"breakevenPct":7.968395076427158},{"delta":0.5,"premium":0.5893001007049345,"strike":6.252769385699899,"iv":0.7035394763343404,"gamma":0.3125242698892246,"theta":-0.007446122860020141,"vega":0.006472507552870091,"rho":-0.0028945914184019313,"breakevenPct":7.003788423727997},{"delta":0.55,"premium":0.6983971131252098,"strike":6.420610943269554,"iv":0.7029016784155757,"gamma":0.3049042631755623,"theta":-0.007211144679422625,"vega":0.006321450151057402,"rho":-0.0032212258682800506,"breakevenPct":6.039181771028835},{"delta":0.6,"premium":0.8074941255454849,"strike":6.588452500839208,"iv":0.702263880496811,"gamma":0.2972842564619,"theta":-0.0069761664988251095,"vega":0.006170392749244713,"rho":-0.003547860318158169,"breakevenPct":5.074575118329675},{"delta":0.65,"premium":0.9165911379657603,"strike":6.756294058408862,"iv":0.7016260825780464,"gamma":0.2896642497482377,"theta":-0.006741188318227593,"vega":0.006019335347432024,"rho":-0.0038744947680362874,"breakevenPct":4.109968465630513},{"delta":0.7,"premium":1.0256881503860353,"strike":6.924135615978516,"iv":0.7009882846592816,"gamma":0.28204424303457537,"theta":-0.006506210137630078,"vega":0.005868277945619335,"rho":-0.004201129217914406,"breakevenPct":3.1453618129313536},{"delta":0.75,"premium":1.4641248517238648,"strike":7.404285560232587,"iv":0.7859321595911578,"gamma":0.24596118385051446,"theta":-0.006416621086698611,"vega":0.005403008620375781,"rho":-0.004784206342015898,"breakevenPct":2.460415295423284},{"delta":0.8,"premium":2.174206697935298,"strike":8.14203293291979,"iv":0.941465297531227,"gamma":0.18640130036605168,"theta":-0.0064469515368785575,"vega":0.004678571796243995,"rho":-0.005578801876243239,"breakevenPct":2.006137356576483},{"delta":0.85,"premium":2.8842885441467296,"strike":8.879780305606992,"iv":1.096998435471296,"gamma":0.12684141688158906,"theta":-0.006477281987058503,"vega":0.00395413497211221,"rho":-0.006373397410470578,"breakevenPct":1.5518594177296827},{"delta":0.9,"premium":5.508337181406004,"strike":11.535091769901056,"iv":1.5074723567431543,"gamma":0.06774061221216411,"theta":-0.006471468921668757,"vega":0.0029807031449744607,"rho":-0.008677969579183849,"breakevenPct":1.0385125041863237}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}