{"symbol":"VLRS","url":"https://intraalpha.com/companies/VLRS","capturedAt":"2026-10-23T00:45:59.961Z","state":"ready","quote":{"symbol":"VLRS","last_price":5.69,"prev_close":5.66,"regular_close":5.69,"change":0.03,"change_pct":0.53,"regular_change":0.03,"regular_change_pct":0.53,"extended_change":0,"extended_change_pct":0,"bid":5.5,"ask":7.4,"bid_size":100,"ask_size":100,"volume":681017,"vwap":5.720225,"open":5.54,"high":5.775,"low":5.54,"close":5.69,"trade_count":6133,"last_trade_at":"2026-10-22T23:00:00.003727759Z","last_quote_at":"2026-10-23T00:00:00.070457094Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:45:46.94252302-04:00","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":"VLRS","fetched_at":"2026-10-23T00:45:59.695065+00:00","name":"Volaris","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AIRLINES","country":"USA","description":"Controller Flies Compaa de Aviacin, SAB de CV, Concessionaire Flies Compaa de Aviacin, SAPI The company is headquartered in Mexico City, Mexico.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":650625000,"ebitda":206545000,"pe_ratio":null,"peg_ratio":13.48,"book_value":0.59,"dividend_per_share":null,"dividend_yield":null,"eps":-1.61,"revenue_ttm":3295630000,"gross_profit_ttm":931313000,"profit_margin":-0.057,"operating_margin_ttm":-0.115,"return_on_assets_ttm":0.0012,"return_on_equity_ttm":-1.168,"quarterly_earnings_growth":-0.911,"quarterly_revenue_growth":0.239,"analyst_target_price":8.81,"analyst_number":0,"beta":1.079,"fifty_two_week_high":10.8,"fifty_two_week_low":5.54,"fifty_day_ma":6.64,"two_hundred_day_ma":7.81,"shares_outstanding":114951000,"forward_pe":36.36,"price_to_sales":0.197,"price_to_book":11.38,"ev_to_revenue":1.157,"ev_to_ebitda":47.38},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:45:59.695065+00:00"},"optionObservedAt":"2026-10-22T19:58:37.022Z","bars":[{"c":6.31,"h":6.31,"l":6.31,"n":15,"o":6.31,"t":"2026-10-16T08:05:00Z","v":264,"vw":6.31},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-16T12:45:00Z","v":100,"vw":6},{"c":6.03,"h":6.06,"l":6,"n":65,"o":6.04,"t":"2026-10-16T13:30:00Z","v":6693,"vw":6.01941},{"c":6,"h":6.035,"l":5.9801,"n":59,"o":6.03,"t":"2026-10-16T13:35:00Z","v":8366,"vw":5.99888},{"c":6.03,"h":6.05,"l":6.005,"n":92,"o":6.005,"t":"2026-10-16T13:40:00Z","v":7282,"vw":6.026815},{"c":6.015,"h":6.02,"l":6.015,"n":12,"o":6.02,"t":"2026-10-16T13:45:00Z","v":509,"vw":6.0175},{"c":6.03,"h":6.03,"l":6.015,"n":30,"o":6.015,"t":"2026-10-16T13:50:00Z","v":1545,"vw":6.02},{"c":6.045,"h":6.0499,"l":6.04,"n":25,"o":6.04,"t":"2026-10-16T13:55:00Z","v":1371,"vw":6.044477},{"c":6.015,"h":6.045,"l":6.015,"n":70,"o":6.045,"t":"2026-10-16T14:00:00Z","v":4310,"vw":6.035821},{"c":6.01,"h":6.015,"l":6.005,"n":26,"o":6.005,"t":"2026-10-16T14:05:00Z","v":4351,"vw":6.01346},{"c":6.025,"h":6.03,"l":6.015,"n":58,"o":6.015,"t":"2026-10-16T14:10:00Z","v":3660,"vw":6.019675},{"c":6.035,"h":6.035,"l":6.03,"n":29,"o":6.03,"t":"2026-10-16T14:15:00Z","v":1901,"vw":6.032945},{"c":6.055,"h":6.055,"l":6.04,"n":52,"o":6.04,"t":"2026-10-16T14:20:00Z","v":3268,"vw":6.047083},{"c":6.045,"h":6.055,"l":6.045,"n":56,"o":6.055,"t":"2026-10-16T14:25:00Z","v":3483,"vw":6.05043},{"c":6.05,"h":6.055,"l":6.04,"n":48,"o":6.04,"t":"2026-10-16T14:30:00Z","v":5590,"vw":6.048188},{"c":6.075,"h":6.1,"l":6.055,"n":177,"o":6.055,"t":"2026-10-16T14:35:00Z","v":12880,"vw":6.079676},{"c":6.07,"h":6.08,"l":6.065,"n":51,"o":6.08,"t":"2026-10-16T14:40:00Z","v":4054,"vw":6.07171},{"c":6.085,"h":6.09,"l":6.08,"n":58,"o":6.08,"t":"2026-10-16T14:45:00Z","v":2862,"vw":6.085186},{"c":6.095,"h":6.105,"l":6.085,"n":74,"o":6.085,"t":"2026-10-16T14:50:00Z","v":8825,"vw":6.098091},{"c":6.095,"h":6.11,"l":6.09,"n":59,"o":6.09,"t":"2026-10-16T14:55:00Z","v":3093,"vw":6.099484},{"c":6.095,"h":6.095,"l":6.085,"n":87,"o":6.09,"t":"2026-10-16T15:00:00Z","v":3103,"vw":6.09},{"c":6.095,"h":6.095,"l":6.095,"n":6,"o":6.095,"t":"2026-10-16T15:05:00Z","v":238,"vw":6.095},{"c":6.08,"h":6.09,"l":6.08,"n":20,"o":6.09,"t":"2026-10-16T15:10:00Z","v":790,"vw":6.0875},{"c":6.085,"h":6.085,"l":6.075,"n":55,"o":6.085,"t":"2026-10-16T15:15:00Z","v":3282,"vw":6.080997},{"c":6.08,"h":6.085,"l":6.08,"n":34,"o":6.085,"t":"2026-10-16T15:20:00Z","v":1440,"vw":6.080556},{"c":6.08,"h":6.08,"l":6.075,"n":56,"o":6.075,"t":"2026-10-16T15:25:00Z","v":2533,"vw":6.079444},{"c":6.08,"h":6.08,"l":6.08,"n":29,"o":6.08,"t":"2026-10-16T15:30:00Z","v":1185,"vw":6.08},{"c":6.08,"h":6.08,"l":6.06,"n":123,"o":6.07,"t":"2026-10-16T15:35:00Z","v":8910,"vw":6.07253},{"c":6.03,"h":6.075,"l":6.03,"n":116,"o":6.075,"t":"2026-10-16T15:40:00Z","v":9850,"vw":6.055192},{"c":6.025,"h":6.04,"l":6.025,"n":49,"o":6.04,"t":"2026-10-16T15:45:00Z","v":3792,"vw":6.033967},{"c":6,"h":6.01,"l":5.995,"n":72,"o":6.01,"t":"2026-10-16T15:50:00Z","v":6546,"vw":6.003258},{"c":5.98,"h":6,"l":5.98,"n":74,"o":6,"t":"2026-10-16T15:55:00Z","v":4989,"vw":5.988876},{"c":5.97,"h":5.99,"l":5.97,"n":85,"o":5.99,"t":"2026-10-16T16:00:00Z","v":3304,"vw":5.978846},{"c":5.99,"h":5.99,"l":5.97,"n":80,"o":5.97,"t":"2026-10-16T16:05:00Z","v":6542,"vw":5.983005},{"c":5.99,"h":5.99,"l":5.99,"n":11,"o":5.99,"t":"2026-10-16T16:10:00Z","v":997,"vw":5.99},{"c":5.95,"h":5.99,"l":5.95,"n":96,"o":5.99,"t":"2026-10-16T16:15:00Z","v":5894,"vw":5.975221},{"c":5.955,"h":5.955,"l":5.95,"n":21,"o":5.955,"t":"2026-10-16T16:20:00Z","v":698,"vw":5.95375},{"c":5.95,"h":5.955,"l":5.95,"n":18,"o":5.955,"t":"2026-10-16T16:25:00Z","v":597,"vw":5.951667},{"c":5.935,"h":5.95,"l":5.935,"n":22,"o":5.95,"t":"2026-10-16T16:30:00Z","v":1065,"vw":5.944512},{"c":5.93,"h":5.93,"l":5.92,"n":55,"o":5.93,"t":"2026-10-16T16:35:00Z","v":3987,"vw":5.928243},{"c":5.94,"h":5.94,"l":5.925,"n":78,"o":5.93,"t":"2026-10-16T16:40:00Z","v":6191,"vw":5.933865},{"c":5.94,"h":5.94,"l":5.935,"n":72,"o":5.94,"t":"2026-10-16T16:45:00Z","v":5809,"vw":5.939564},{"c":5.925,"h":5.93,"l":5.925,"n":29,"o":5.93,"t":"2026-10-16T16:50:00Z","v":3102,"vw":5.929472},{"c":5.92,"h":5.93,"l":5.92,"n":55,"o":5.925,"t":"2026-10-16T16:55:00Z","v":4882,"vw":5.921461},{"c":5.91,"h":5.92,"l":5.91,"n":48,"o":5.92,"t":"2026-10-16T17:00:00Z","v":2264,"vw":5.913203},{"c":5.895,"h":5.91,"l":5.88,"n":222,"o":5.905,"t":"2026-10-16T17:05:00Z","v":16043,"vw":5.89377},{"c":5.9,"h":5.9,"l":5.895,"n":39,"o":5.9,"t":"2026-10-16T17:10:00Z","v":2530,"vw":5.899736},{"c":5.9,"h":5.9,"l":5.89,"n":17,"o":5.89,"t":"2026-10-16T17:15:00Z","v":513,"vw":5.897059},{"c":5.915,"h":5.915,"l":5.895,"n":78,"o":5.895,"t":"2026-10-16T17:20:00Z","v":5319,"vw":5.902455},{"c":5.925,"h":5.93,"l":5.92,"n":65,"o":5.92,"t":"2026-10-16T17:25:00Z","v":3030,"vw":5.926389},{"c":5.935,"h":5.94,"l":5.915,"n":60,"o":5.93,"t":"2026-10-16T17:30:00Z","v":4615,"vw":5.924958},{"c":5.925,"h":5.93,"l":5.925,"n":25,"o":5.93,"t":"2026-10-16T17:35:00Z","v":1652,"vw":5.929616},{"c":5.945,"h":5.95,"l":5.93,"n":31,"o":5.93,"t":"2026-10-16T17:40:00Z","v":3656,"vw":5.936752},{"c":5.95,"h":5.95,"l":5.93,"n":79,"o":5.94,"t":"2026-10-16T17:45:00Z","v":4871,"vw":5.940023},{"c":5.935,"h":5.95,"l":5.935,"n":45,"o":5.95,"t":"2026-10-16T17:50:00Z","v":2281,"vw":5.9425},{"c":5.92,"h":5.94,"l":5.92,"n":50,"o":5.94,"t":"2026-10-16T17:55:00Z","v":2664,"vw":5.930201},{"c":5.895,"h":5.915,"l":5.89,"n":104,"o":5.915,"t":"2026-10-16T18:00:00Z","v":14513,"vw":5.899573},{"c":5.905,"h":5.905,"l":5.89,"n":104,"o":5.9,"t":"2026-10-16T18:05:00Z","v":5587,"vw":5.898327},{"c":5.9,"h":5.91,"l":5.895,"n":117,"o":5.905,"t":"2026-10-16T18:10:00Z","v":8745,"vw":5.899292},{"c":5.885,"h":5.895,"l":5.88,"n":52,"o":5.895,"t":"2026-10-16T18:15:00Z","v":4264,"vw":5.885714},{"c":5.905,"h":5.905,"l":5.88,"n":59,"o":5.88,"t":"2026-10-16T18:20:00Z","v":4251,"vw":5.892319},{"c":5.935,"h":5.935,"l":5.905,"n":269,"o":5.905,"t":"2026-10-16T18:25:00Z","v":19350,"vw":5.918974},{"c":5.945,"h":5.95,"l":5.925,"n":102,"o":5.935,"t":"2026-10-16T18:30:00Z","v":12710,"vw":5.939024},{"c":5.95,"h":5.95,"l":5.935,"n":65,"o":5.945,"t":"2026-10-16T18:35:00Z","v":5362,"vw":5.941622},{"c":5.94,"h":5.95,"l":5.935,"n":79,"o":5.95,"t":"2026-10-16T18:40:00Z","v":5542,"vw":5.944345},{"c":5.915,"h":5.94,"l":5.91,"n":60,"o":5.94,"t":"2026-10-16T18:45:00Z","v":7335,"vw":5.929888},{"c":5.89,"h":5.91,"l":5.89,"n":92,"o":5.91,"t":"2026-10-16T18:50:00Z","v":22277,"vw":5.907304},{"c":5.9,"h":5.9,"l":5.88,"n":155,"o":5.895,"t":"2026-10-16T18:55:00Z","v":10771,"vw":5.893777},{"c":5.86,"h":5.9,"l":5.86,"n":167,"o":5.9,"t":"2026-10-16T19:00:00Z","v":70174,"vw":5.895468},{"c":5.865,"h":5.87,"l":5.865,"n":78,"o":5.87,"t":"2026-10-16T19:05:00Z","v":5558,"vw":5.868358},{"c":5.875,"h":5.875,"l":5.86,"n":67,"o":5.86,"t":"2026-10-16T19:10:00Z","v":5466,"vw":5.869026},{"c":5.875,"h":5.88,"l":5.865,"n":81,"o":5.875,"t":"2026-10-16T19:15:00Z","v":7388,"vw":5.870143},{"c":5.875,"h":5.89,"l":5.875,"n":62,"o":5.88,"t":"2026-10-16T19:20:00Z","v":10187,"vw":5.882864},{"c":5.905,"h":5.905,"l":5.875,"n":158,"o":5.88,"t":"2026-10-16T19:25:00Z","v":20264,"vw":5.884576},{"c":5.87,"h":5.9,"l":5.87,"n":135,"o":5.9,"t":"2026-10-16T19:30:00Z","v":14374,"vw":5.886718},{"c":5.88,"h":5.88,"l":5.86,"n":198,"o":5.875,"t":"2026-10-16T19:35:00Z","v":22123,"vw":5.870038},{"c":5.9,"h":5.905,"l":5.88,"n":195,"o":5.885,"t":"2026-10-16T19:40:00Z","v":23579,"vw":5.893467},{"c":5.89,"h":5.9,"l":5.89,"n":100,"o":5.895,"t":"2026-10-16T19:45:00Z","v":7221,"vw":5.894947},{"c":5.905,"h":5.91,"l":5.895,"n":174,"o":5.8993,"t":"2026-10-16T19:50:00Z","v":19878,"vw":5.902021},{"c":5.88,"h":5.915,"l":5.87,"n":672,"o":5.905,"t":"2026-10-16T19:55:00Z","v":84582,"vw":5.89844},{"c":5.89,"h":5.89,"l":5.88,"n":20,"o":5.88,"t":"2026-10-16T20:00:00Z","v":43447,"vw":5.880025},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-16T22:10:00Z","v":100,"vw":5.91},{"c":5.89,"h":5.91,"l":5.89,"n":30,"o":5.9,"t":"2026-10-16T22:20:00Z","v":524,"vw":5.8975},{"c":5.99,"h":5.99,"l":5.99,"n":6,"o":5.99,"t":"2026-10-16T22:50:00Z","v":200,"vw":5.99},{"c":5.81,"h":5.905,"l":5.81,"n":5,"o":5.905,"t":"2026-10-19T13:10:00Z","v":599,"vw":5.829},{"c":5.87,"h":5.89,"l":5.81,"n":52,"o":5.81,"t":"2026-10-19T13:30:00Z","v":13905,"vw":5.828847},{"c":5.885,"h":5.89,"l":5.88,"n":46,"o":5.89,"t":"2026-10-19T13:35:00Z","v":2725,"vw":5.887032},{"c":5.88,"h":5.9,"l":5.87,"n":79,"o":5.885,"t":"2026-10-19T13:40:00Z","v":5760,"vw":5.882701},{"c":5.895,"h":5.895,"l":5.865,"n":82,"o":5.88,"t":"2026-10-19T13:45:00Z","v":6733,"vw":5.873991},{"c":5.89,"h":5.9,"l":5.89,"n":40,"o":5.9,"t":"2026-10-19T13:50:00Z","v":2516,"vw":5.896053},{"c":5.885,"h":5.885,"l":5.885,"n":9,"o":5.885,"t":"2026-10-19T13:55:00Z","v":2154,"vw":5.885},{"c":5.89,"h":5.905,"l":5.885,"n":47,"o":5.89,"t":"2026-10-19T14:00:00Z","v":3617,"vw":5.894325},{"c":5.89,"h":5.895,"l":5.885,"n":70,"o":5.89,"t":"2026-10-19T14:05:00Z","v":3000,"vw":5.890562},{"c":5.89,"h":5.89,"l":5.88,"n":21,"o":5.88,"t":"2026-10-19T14:10:00Z","v":1056,"vw":5.885},{"c":5.91,"h":5.92,"l":5.9011,"n":31,"o":5.91,"t":"2026-10-19T14:15:00Z","v":2524,"vw":5.913185},{"c":5.9,"h":5.91,"l":5.9,"n":16,"o":5.91,"t":"2026-10-19T14:20:00Z","v":995,"vw":5.908555},{"c":5.88,"h":5.89,"l":5.88,"n":25,"o":5.885,"t":"2026-10-19T14:25:00Z","v":1332,"vw":5.88208},{"c":5.885,"h":5.885,"l":5.88,"n":25,"o":5.885,"t":"2026-10-19T14:30:00Z","v":1526,"vw":5.881875},{"c":5.89,"h":5.89,"l":5.885,"n":6,"o":5.885,"t":"2026-10-19T14:35:00Z","v":275,"vw":5.8875},{"c":5.895,"h":5.895,"l":5.89,"n":8,"o":5.89,"t":"2026-10-19T14:40:00Z","v":451,"vw":5.891667},{"c":5.9,"h":5.91,"l":5.9,"n":42,"o":5.9,"t":"2026-10-19T14:45:00Z","v":3551,"vw":5.907759},{"c":5.89,"h":5.895,"l":5.89,"n":15,"o":5.895,"t":"2026-10-19T14:50:00Z","v":539,"vw":5.891667},{"c":5.895,"h":5.9,"l":5.89,"n":50,"o":5.89,"t":"2026-10-19T14:55:00Z","v":1801,"vw":5.892683},{"c":5.91,"h":5.91,"l":5.9,"n":36,"o":5.9,"t":"2026-10-19T15:00:00Z","v":2439,"vw":5.905898},{"c":5.915,"h":5.9201,"l":5.91,"n":87,"o":5.92,"t":"2026-10-19T15:05:00Z","v":12224,"vw":5.919232},{"c":5.91,"h":5.91,"l":5.91,"n":33,"o":5.91,"t":"2026-10-19T15:10:00Z","v":2197,"vw":5.91},{"c":5.92,"h":5.92,"l":5.91,"n":45,"o":5.91,"t":"2026-10-19T15:15:00Z","v":3022,"vw":5.912237},{"c":5.94,"h":5.94,"l":5.92,"n":49,"o":5.925,"t":"2026-10-19T15:20:00Z","v":2928,"vw":5.934857},{"c":5.94,"h":5.94,"l":5.94,"n":30,"o":5.94,"t":"2026-10-19T15:25:00Z","v":1363,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":11,"o":5.94,"t":"2026-10-19T15:30:00Z","v":607,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":34,"o":5.94,"t":"2026-10-19T15:35:00Z","v":2210,"vw":5.94},{"c":5.935,"h":5.935,"l":5.935,"n":7,"o":5.935,"t":"2026-10-19T15:40:00Z","v":354,"vw":5.935},{"c":5.93,"h":5.93,"l":5.93,"n":9,"o":5.93,"t":"2026-10-19T15:50:00Z","v":422,"vw":5.93},{"c":5.92,"h":5.93,"l":5.92,"n":27,"o":5.93,"t":"2026-10-19T15:55:00Z","v":1412,"vw":5.928278},{"c":5.9,"h":5.91,"l":5.895,"n":39,"o":5.91,"t":"2026-10-19T16:00:00Z","v":2314,"vw":5.901072},{"c":5.89,"h":5.9,"l":5.89,"n":41,"o":5.9,"t":"2026-10-19T16:05:00Z","v":3611,"vw":5.890543},{"c":5.895,"h":5.895,"l":5.89,"n":25,"o":5.89,"t":"2026-10-19T16:10:00Z","v":1411,"vw":5.891901},{"c":5.9,"h":5.9,"l":5.9,"n":6,"o":5.9,"t":"2026-10-19T16:15:00Z","v":740,"vw":5.9},{"c":5.915,"h":5.915,"l":5.9,"n":69,"o":5.9,"t":"2026-10-19T16:25:00Z","v":4936,"vw":5.906166},{"c":5.9,"h":5.905,"l":5.9,"n":26,"o":5.905,"t":"2026-10-19T16:30:00Z","v":2220,"vw":5.900281},{"c":5.895,"h":5.895,"l":5.89,"n":4,"o":5.89,"t":"2026-10-19T16:35:00Z","v":231,"vw":5.8925},{"c":5.895,"h":5.895,"l":5.89,"n":49,"o":5.89,"t":"2026-10-19T16:45:00Z","v":4219,"vw":5.890143},{"c":5.88,"h":5.89,"l":5.88,"n":59,"o":5.89,"t":"2026-10-19T16:50:00Z","v":5375,"vw":5.889025},{"c":5.88,"h":5.885,"l":5.88,"n":26,"o":5.885,"t":"2026-10-19T16:55:00Z","v":1365,"vw":5.881121},{"c":5.87,"h":5.87,"l":5.87,"n":22,"o":5.87,"t":"2026-10-19T17:00:00Z","v":1571,"vw":5.87},{"c":5.86,"h":5.86,"l":5.855,"n":95,"o":5.86,"t":"2026-10-19T17:05:00Z","v":8864,"vw":5.859721},{"c":5.845,"h":5.86,"l":5.845,"n":50,"o":5.85,"t":"2026-10-19T17:10:00Z","v":4680,"vw":5.851076},{"c":5.865,"h":5.87,"l":5.845,"n":80,"o":5.845,"t":"2026-10-19T17:15:00Z","v":8230,"vw":5.855814},{"c":5.865,"h":5.87,"l":5.86,"n":22,"o":5.86,"t":"2026-10-19T17:20:00Z","v":1425,"vw":5.864848},{"c":5.83,"h":5.865,"l":5.83,"n":66,"o":5.865,"t":"2026-10-19T17:25:00Z","v":5391,"vw":5.847007},{"c":5.851,"h":5.855,"l":5.835,"n":75,"o":5.835,"t":"2026-10-19T17:30:00Z","v":9454,"vw":5.843869},{"c":5.865,"h":5.865,"l":5.855,"n":42,"o":5.855,"t":"2026-10-19T17:35:00Z","v":3308,"vw":5.860223},{"c":5.875,"h":5.88,"l":5.87,"n":142,"o":5.87,"t":"2026-10-19T17:40:00Z","v":13293,"vw":5.871916},{"c":5.86,"h":5.88,"l":5.86,"n":68,"o":5.87,"t":"2026-10-19T17:45:00Z","v":5635,"vw":5.867343},{"c":5.845,"h":5.85,"l":5.83,"n":81,"o":5.85,"t":"2026-10-19T17:50:00Z","v":6400,"vw":5.840587},{"c":5.845,"h":5.845,"l":5.845,"n":9,"o":5.845,"t":"2026-10-19T17:55:00Z","v":245,"vw":5.845},{"c":5.86,"h":5.86,"l":5.845,"n":61,"o":5.845,"t":"2026-10-19T18:00:00Z","v":3211,"vw":5.850657},{"c":5.875,"h":5.875,"l":5.855,"n":65,"o":5.855,"t":"2026-10-19T18:05:00Z","v":5077,"vw":5.869573},{"c":5.905,"h":5.905,"l":5.88,"n":71,"o":5.88,"t":"2026-10-19T18:10:00Z","v":4210,"vw":5.890072},{"c":5.9,"h":5.905,"l":5.9,"n":36,"o":5.905,"t":"2026-10-19T18:15:00Z","v":4762,"vw":5.902277},{"c":5.9,"h":5.9,"l":5.9,"n":4,"o":5.9,"t":"2026-10-19T18:20:00Z","v":130,"vw":5.9},{"c":5.895,"h":5.895,"l":5.89,"n":23,"o":5.89,"t":"2026-10-19T18:25:00Z","v":579,"vw":5.8925},{"c":5.885,"h":5.89,"l":5.88,"n":41,"o":5.89,"t":"2026-10-19T18:30:00Z","v":2153,"vw":5.888236},{"c":5.885,"h":5.885,"l":5.885,"n":2,"o":5.885,"t":"2026-10-19T18:35:00Z","v":103,"vw":5.885},{"c":5.865,"h":5.88,"l":5.865,"n":70,"o":5.88,"t":"2026-10-19T18:40:00Z","v":3187,"vw":5.874255},{"c":5.875,"h":5.875,"l":5.865,"n":32,"o":5.865,"t":"2026-10-19T18:45:00Z","v":1984,"vw":5.87106},{"c":5.88,"h":5.88,"l":5.875,"n":9,"o":5.88,"t":"2026-10-19T18:50:00Z","v":784,"vw":5.879},{"c":5.88,"h":5.88,"l":5.875,"n":15,"o":5.875,"t":"2026-10-19T18:55:00Z","v":780,"vw":5.87875},{"c":5.87,"h":5.875,"l":5.87,"n":7,"o":5.875,"t":"2026-10-19T19:00:00Z","v":690,"vw":5.8725},{"c":5.855,"h":5.875,"l":5.85,"n":94,"o":5.875,"t":"2026-10-19T19:05:00Z","v":8224,"vw":5.865335},{"c":5.855,"h":5.855,"l":5.855,"n":5,"o":5.855,"t":"2026-10-19T19:10:00Z","v":247,"vw":5.855},{"c":5.865,"h":5.865,"l":5.84,"n":162,"o":5.85,"t":"2026-10-19T19:15:00Z","v":23509,"vw":5.853057},{"c":5.865,"h":5.865,"l":5.865,"n":34,"o":5.865,"t":"2026-10-19T19:20:00Z","v":3350,"vw":5.865},{"c":5.855,"h":5.87,"l":5.855,"n":68,"o":5.87,"t":"2026-10-19T19:25:00Z","v":4084,"vw":5.860494},{"c":5.87,"h":5.87,"l":5.85,"n":76,"o":5.85,"t":"2026-10-19T19:30:00Z","v":9259,"vw":5.862003},{"c":5.865,"h":5.87,"l":5.86,"n":23,"o":5.87,"t":"2026-10-19T19:35:00Z","v":3006,"vw":5.864337},{"c":5.865,"h":5.87,"l":5.865,"n":34,"o":5.865,"t":"2026-10-19T19:40:00Z","v":2323,"vw":5.866923},{"c":5.865,"h":5.865,"l":5.865,"n":13,"o":5.865,"t":"2026-10-19T19:45:00Z","v":511,"vw":5.865},{"c":5.845,"h":5.87,"l":5.84,"n":235,"o":5.865,"t":"2026-10-19T19:50:00Z","v":24813,"vw":5.864166},{"c":5.87,"h":5.875,"l":5.845,"n":415,"o":5.845,"t":"2026-10-19T19:55:00Z","v":35891,"vw":5.855199},{"c":5.88,"h":5.88,"l":5.88,"n":9,"o":5.88,"t":"2026-10-19T20:00:00Z","v":25433,"vw":5.88},{"c":5.885,"h":5.885,"l":5.885,"n":1,"o":5.885,"t":"2026-10-20T11:45:00Z","v":299,"vw":5.885},{"c":5.82,"h":5.87,"l":5.81,"n":42,"o":5.87,"t":"2026-10-20T13:30:00Z","v":3364,"vw":5.842052},{"c":5.84,"h":5.84,"l":5.822,"n":42,"o":5.822,"t":"2026-10-20T13:35:00Z","v":3333,"vw":5.832963},{"c":5.83,"h":5.84,"l":5.83,"n":16,"o":5.83,"t":"2026-10-20T13:40:00Z","v":746,"vw":5.834988},{"c":5.85,"h":5.85,"l":5.84,"n":30,"o":5.84,"t":"2026-10-20T13:45:00Z","v":2381,"vw":5.844616},{"c":5.885,"h":5.89,"l":5.855,"n":133,"o":5.86,"t":"2026-10-20T13:50:00Z","v":8304,"vw":5.869563},{"c":5.86,"h":5.88,"l":5.86,"n":61,"o":5.88,"t":"2026-10-20T13:55:00Z","v":3531,"vw":5.876725},{"c":5.86,"h":5.865,"l":5.85,"n":52,"o":5.865,"t":"2026-10-20T14:00:00Z","v":2913,"vw":5.858558},{"c":5.84,"h":5.86,"l":5.825,"n":229,"o":5.86,"t":"2026-10-20T14:05:00Z","v":54060,"vw":5.849862},{"c":5.82,"h":5.82,"l":5.82,"n":50,"o":5.82,"t":"2026-10-20T14:10:00Z","v":4736,"vw":5.82},{"c":5.835,"h":5.86,"l":5.815,"n":102,"o":5.815,"t":"2026-10-20T14:15:00Z","v":10627,"vw":5.841488},{"c":5.89,"h":5.89,"l":5.84,"n":195,"o":5.84,"t":"2026-10-20T14:20:00Z","v":51283,"vw":5.852446},{"c":5.95,"h":5.95,"l":5.89,"n":159,"o":5.895,"t":"2026-10-20T14:25:00Z","v":8326,"vw":5.924059},{"c":5.975,"h":6.02,"l":5.96,"n":228,"o":5.965,"t":"2026-10-20T14:30:00Z","v":15677,"vw":5.990435},{"c":5.985,"h":5.99,"l":5.975,"n":84,"o":5.975,"t":"2026-10-20T14:35:00Z","v":4509,"vw":5.987263},{"c":5.995,"h":6,"l":5.985,"n":77,"o":5.985,"t":"2026-10-20T14:40:00Z","v":8445,"vw":5.993723},{"c":5.965,"h":5.99,"l":5.965,"n":46,"o":5.99,"t":"2026-10-20T14:45:00Z","v":3399,"vw":5.98629},{"c":5.97,"h":5.97,"l":5.96,"n":51,"o":5.96,"t":"2026-10-20T14:50:00Z","v":3851,"vw":5.965393},{"c":5.96,"h":5.97,"l":5.96,"n":44,"o":5.97,"t":"2026-10-20T14:55:00Z","v":2830,"vw":5.968235},{"c":5.96,"h":5.96,"l":5.96,"n":19,"o":5.96,"t":"2026-10-20T15:00:00Z","v":2177,"vw":5.96},{"c":5.955,"h":5.96,"l":5.955,"n":19,"o":5.96,"t":"2026-10-20T15:05:00Z","v":1199,"vw":5.957},{"c":5.89,"h":5.95,"l":5.89,"n":120,"o":5.95,"t":"2026-10-20T15:10:00Z","v":8743,"vw":5.91621},{"c":5.885,"h":5.9,"l":5.885,"n":65,"o":5.895,"t":"2026-10-20T15:15:00Z","v":4194,"vw":5.891428},{"c":5.87,"h":5.88,"l":5.87,"n":27,"o":5.88,"t":"2026-10-20T15:20:00Z","v":1913,"vw":5.873672},{"c":5.865,"h":5.875,"l":5.865,"n":15,"o":5.875,"t":"2026-10-20T15:25:00Z","v":592,"vw":5.87},{"c":5.855,"h":5.86,"l":5.855,"n":7,"o":5.86,"t":"2026-10-20T15:30:00Z","v":591,"vw":5.85875},{"c":5.845,"h":5.85,"l":5.845,"n":40,"o":5.85,"t":"2026-10-20T15:35:00Z","v":3356,"vw":5.849352},{"c":5.82,"h":5.85,"l":5.82,"n":113,"o":5.845,"t":"2026-10-20T15:40:00Z","v":20173,"vw":5.83749},{"c":5.815,"h":5.82,"l":5.8,"n":91,"o":5.82,"t":"2026-10-20T15:45:00Z","v":10427,"vw":5.810945},{"c":5.815,"h":5.82,"l":5.815,"n":35,"o":5.82,"t":"2026-10-20T15:50:00Z","v":7225,"vw":5.817485},{"c":5.82,"h":5.82,"l":5.815,"n":27,"o":5.815,"t":"2026-10-20T15:55:00Z","v":1530,"vw":5.818403},{"c":5.775,"h":5.82,"l":5.7701,"n":165,"o":5.82,"t":"2026-10-20T16:00:00Z","v":23833,"vw":5.795002},{"c":5.775,"h":5.785,"l":5.775,"n":107,"o":5.78,"t":"2026-10-20T16:05:00Z","v":6736,"vw":5.778952},{"c":5.77,"h":5.77,"l":5.76,"n":40,"o":5.77,"t":"2026-10-20T16:10:00Z","v":2967,"vw":5.767425},{"c":5.735,"h":5.77,"l":5.735,"n":122,"o":5.765,"t":"2026-10-20T16:15:00Z","v":13577,"vw":5.750838},{"c":5.74,"h":5.75,"l":5.73,"n":128,"o":5.735,"t":"2026-10-20T16:20:00Z","v":11217,"vw":5.739252},{"c":5.775,"h":5.775,"l":5.735,"n":75,"o":5.74,"t":"2026-10-20T16:25:00Z","v":10250,"vw":5.743013},{"c":5.76,"h":5.77,"l":5.76,"n":45,"o":5.765,"t":"2026-10-20T16:30:00Z","v":3391,"vw":5.762543},{"c":5.765,"h":5.765,"l":5.76,"n":15,"o":5.7613,"t":"2026-10-20T16:35:00Z","v":1101,"vw":5.763535},{"c":5.755,"h":5.76,"l":5.755,"n":54,"o":5.76,"t":"2026-10-20T16:40:00Z","v":5952,"vw":5.757009},{"c":5.76,"h":5.76,"l":5.75,"n":54,"o":5.755,"t":"2026-10-20T16:45:00Z","v":3579,"vw":5.756907},{"c":5.745,"h":5.77,"l":5.745,"n":55,"o":5.77,"t":"2026-10-20T16:50:00Z","v":4825,"vw":5.756066},{"c":5.735,"h":5.745,"l":5.735,"n":43,"o":5.745,"t":"2026-10-20T16:55:00Z","v":4153,"vw":5.74027},{"c":5.725,"h":5.735,"l":5.72,"n":121,"o":5.735,"t":"2026-10-20T17:00:00Z","v":9386,"vw":5.727624},{"c":5.7,"h":5.725,"l":5.69,"n":110,"o":5.725,"t":"2026-10-20T17:05:00Z","v":10893,"vw":5.708672},{"c":5.7,"h":5.71,"l":5.7,"n":18,"o":5.71,"t":"2026-10-20T17:10:00Z","v":1671,"vw":5.701164},{"c":5.72,"h":5.745,"l":5.695,"n":415,"o":5.695,"t":"2026-10-20T17:15:00Z","v":34506,"vw":5.725296},{"c":5.72,"h":5.72,"l":5.71,"n":65,"o":5.72,"t":"2026-10-20T17:20:00Z","v":4120,"vw":5.718906},{"c":5.695,"h":5.71,"l":5.695,"n":51,"o":5.71,"t":"2026-10-20T17:25:00Z","v":5476,"vw":5.702616},{"c":5.685,"h":5.7,"l":5.685,"n":33,"o":5.695,"t":"2026-10-20T17:30:00Z","v":2975,"vw":5.694123},{"c":5.69,"h":5.7,"l":5.68,"n":129,"o":5.685,"t":"2026-10-20T17:35:00Z","v":11556,"vw":5.693253},{"c":5.69,"h":5.69,"l":5.685,"n":59,"o":5.685,"t":"2026-10-20T17:40:00Z","v":4530,"vw":5.687955},{"c":5.675,"h":5.7,"l":5.67,"n":133,"o":5.695,"t":"2026-10-20T17:45:00Z","v":14020,"vw":5.67995},{"c":5.675,"h":5.68,"l":5.675,"n":30,"o":5.675,"t":"2026-10-20T17:50:00Z","v":1206,"vw":5.675833},{"c":5.68,"h":5.69,"l":5.655,"n":194,"o":5.67,"t":"2026-10-20T17:55:00Z","v":19282,"vw":5.668213},{"c":5.67,"h":5.67,"l":5.665,"n":77,"o":5.67,"t":"2026-10-20T18:00:00Z","v":6700,"vw":5.668113},{"c":5.67,"h":5.685,"l":5.67,"n":65,"o":5.675,"t":"2026-10-20T18:05:00Z","v":6221,"vw":5.677289},{"c":5.67,"h":5.67,"l":5.665,"n":54,"o":5.67,"t":"2026-10-20T18:10:00Z","v":4373,"vw":5.669259},{"c":5.68,"h":5.68,"l":5.675,"n":55,"o":5.68,"t":"2026-10-20T18:15:00Z","v":2870,"vw":5.679649},{"c":5.68,"h":5.685,"l":5.68,"n":36,"o":5.685,"t":"2026-10-20T18:20:00Z","v":4458,"vw":5.680139},{"c":5.685,"h":5.685,"l":5.675,"n":85,"o":5.675,"t":"2026-10-20T18:25:00Z","v":7048,"vw":5.678721},{"c":5.685,"h":5.685,"l":5.685,"n":3,"o":5.685,"t":"2026-10-20T18:30:00Z","v":250,"vw":5.685},{"c":5.695,"h":5.695,"l":5.685,"n":60,"o":5.685,"t":"2026-10-20T18:35:00Z","v":4985,"vw":5.689882},{"c":5.69,"h":5.6975,"l":5.69,"n":22,"o":5.6975,"t":"2026-10-20T18:40:00Z","v":1991,"vw":5.691056},{"c":5.695,"h":5.705,"l":5.695,"n":117,"o":5.695,"t":"2026-10-20T18:45:00Z","v":8146,"vw":5.698257},{"c":5.695,"h":5.695,"l":5.695,"n":30,"o":5.695,"t":"2026-10-20T18:50:00Z","v":1514,"vw":5.695},{"c":5.695,"h":5.7,"l":5.69,"n":29,"o":5.695,"t":"2026-10-20T18:55:00Z","v":2259,"vw":5.697313},{"c":5.695,"h":5.695,"l":5.685,"n":104,"o":5.69,"t":"2026-10-20T19:00:00Z","v":8174,"vw":5.69},{"c":5.705,"h":5.705,"l":5.695,"n":48,"o":5.695,"t":"2026-10-20T19:05:00Z","v":3102,"vw":5.699571},{"c":5.69,"h":5.7,"l":5.69,"n":36,"o":5.7,"t":"2026-10-20T19:10:00Z","v":3384,"vw":5.696427},{"c":5.67,"h":5.69,"l":5.67,"n":106,"o":5.69,"t":"2026-10-20T19:15:00Z","v":11784,"vw":5.682718},{"c":5.67,"h":5.675,"l":5.67,"n":45,"o":5.675,"t":"2026-10-20T19:20:00Z","v":3041,"vw":5.672245},{"c":5.67,"h":5.69,"l":5.67,"n":152,"o":5.675,"t":"2026-10-20T19:25:00Z","v":12970,"vw":5.680644},{"c":5.645,"h":5.67,"l":5.645,"n":197,"o":5.67,"t":"2026-10-20T19:30:00Z","v":21671,"vw":5.656028},{"c":5.655,"h":5.655,"l":5.64,"n":98,"o":5.645,"t":"2026-10-20T19:35:00Z","v":6158,"vw":5.649002},{"c":5.665,"h":5.67,"l":5.66,"n":101,"o":5.66,"t":"2026-10-20T19:40:00Z","v":6781,"vw":5.66309},{"c":5.665,"h":5.67,"l":5.665,"n":96,"o":5.665,"t":"2026-10-20T19:45:00Z","v":5730,"vw":5.666487},{"c":5.66,"h":5.67,"l":5.66,"n":61,"o":5.665,"t":"2026-10-20T19:50:00Z","v":3057,"vw":5.666777},{"c":5.65,"h":5.665,"l":5.64,"n":479,"o":5.66,"t":"2026-10-20T19:55:00Z","v":46864,"vw":5.64837},{"c":5.66,"h":5.66,"l":5.66,"n":17,"o":5.66,"t":"2026-10-20T20:00:00Z","v":14243,"vw":5.66},{"c":5.61,"h":5.66,"l":5.61,"n":37,"o":5.65,"t":"2026-10-21T13:30:00Z","v":3457,"vw":5.636663},{"c":5.64,"h":5.64,"l":5.61,"n":90,"o":5.61,"t":"2026-10-21T13:35:00Z","v":4924,"vw":5.625771},{"c":5.66,"h":5.67,"l":5.645,"n":180,"o":5.65,"t":"2026-10-21T13:40:00Z","v":10497,"vw":5.658396},{"c":5.69,"h":5.69,"l":5.66,"n":136,"o":5.66,"t":"2026-10-21T13:45:00Z","v":8231,"vw":5.678006},{"c":5.68,"h":5.68,"l":5.68,"n":18,"o":5.68,"t":"2026-10-21T13:50:00Z","v":447,"vw":5.68},{"c":5.68,"h":5.71,"l":5.68,"n":83,"o":5.7,"t":"2026-10-21T13:55:00Z","v":4343,"vw":5.69761},{"c":5.67,"h":5.69,"l":5.66,"n":132,"o":5.67,"t":"2026-10-21T14:00:00Z","v":7238,"vw":5.676231},{"c":5.67,"h":5.67,"l":5.65,"n":100,"o":5.665,"t":"2026-10-21T14:05:00Z","v":6146,"vw":5.66004},{"c":5.68,"h":5.68,"l":5.67,"n":134,"o":5.67,"t":"2026-10-21T14:10:00Z","v":8643,"vw":5.678334},{"c":5.685,"h":5.685,"l":5.67,"n":42,"o":5.685,"t":"2026-10-21T14:15:00Z","v":1681,"vw":5.680439},{"c":5.69,"h":5.69,"l":5.68,"n":31,"o":5.68,"t":"2026-10-21T14:20:00Z","v":1386,"vw":5.688136},{"c":5.695,"h":5.7,"l":5.68,"n":94,"o":5.69,"t":"2026-10-21T14:25:00Z","v":5162,"vw":5.695936},{"c":5.7,"h":5.705,"l":5.67,"n":118,"o":5.69,"t":"2026-10-21T14:30:00Z","v":8993,"vw":5.689009},{"c":5.675,"h":5.69,"l":5.675,"n":104,"o":5.69,"t":"2026-10-21T14:35:00Z","v":4240,"vw":5.682149},{"c":5.66,"h":5.67,"l":5.65,"n":113,"o":5.67,"t":"2026-10-21T14:40:00Z","v":6970,"vw":5.66512},{"c":5.655,"h":5.655,"l":5.65,"n":17,"o":5.65,"t":"2026-10-21T14:45:00Z","v":809,"vw":5.654049},{"c":5.65,"h":5.655,"l":5.65,"n":21,"o":5.65,"t":"2026-10-21T14:50:00Z","v":871,"vw":5.651647},{"c":5.645,"h":5.65,"l":5.64,"n":89,"o":5.65,"t":"2026-10-21T14:55:00Z","v":4788,"vw":5.646804},{"c":5.635,"h":5.64,"l":5.63,"n":55,"o":5.64,"t":"2026-10-21T15:00:00Z","v":3016,"vw":5.635819},{"c":5.63,"h":5.64,"l":5.63,"n":41,"o":5.635,"t":"2026-10-21T15:05:00Z","v":1887,"vw":5.635896},{"c":5.625,"h":5.63,"l":5.625,"n":40,"o":5.63,"t":"2026-10-21T15:10:00Z","v":2588,"vw":5.628163},{"c":5.64,"h":5.645,"l":5.625,"n":111,"o":5.625,"t":"2026-10-21T15:15:00Z","v":7175,"vw":5.636433},{"c":5.65,"h":5.65,"l":5.64,"n":37,"o":5.64,"t":"2026-10-21T15:20:00Z","v":1906,"vw":5.648049},{"c":5.68,"h":5.685,"l":5.66,"n":114,"o":5.66,"t":"2026-10-21T15:25:00Z","v":6238,"vw":5.675072},{"c":5.7,"h":5.7,"l":5.69,"n":76,"o":5.69,"t":"2026-10-21T15:30:00Z","v":3795,"vw":5.697855},{"c":5.7088,"h":5.7088,"l":5.7,"n":32,"o":5.7,"t":"2026-10-21T15:35:00Z","v":1663,"vw":5.701406},{"c":5.68,"h":5.7,"l":5.68,"n":77,"o":5.7,"t":"2026-10-21T15:40:00Z","v":6359,"vw":5.692356},{"c":5.675,"h":5.68,"l":5.675,"n":49,"o":5.68,"t":"2026-10-21T15:45:00Z","v":3301,"vw":5.679547},{"c":5.675,"h":5.68,"l":5.675,"n":51,"o":5.68,"t":"2026-10-21T15:50:00Z","v":2081,"vw":5.678588},{"c":5.68,"h":5.68,"l":5.675,"n":23,"o":5.675,"t":"2026-10-21T16:00:00Z","v":999,"vw":5.678913},{"c":5.68,"h":5.69,"l":5.68,"n":27,"o":5.69,"t":"2026-10-21T16:05:00Z","v":3320,"vw":5.680539},{"c":5.67,"h":5.67,"l":5.67,"n":6,"o":5.67,"t":"2026-10-21T16:10:00Z","v":141,"vw":5.67},{"c":5.66,"h":5.67,"l":5.66,"n":20,"o":5.67,"t":"2026-10-21T16:15:00Z","v":1190,"vw":5.669022},{"c":5.655,"h":5.66,"l":5.655,"n":25,"o":5.66,"t":"2026-10-21T16:20:00Z","v":1406,"vw":5.658707},{"c":5.655,"h":5.655,"l":5.655,"n":26,"o":5.655,"t":"2026-10-21T16:25:00Z","v":1377,"vw":5.655},{"c":5.66,"h":5.66,"l":5.66,"n":33,"o":5.66,"t":"2026-10-21T16:30:00Z","v":1270,"vw":5.66},{"c":5.725,"h":5.73,"l":5.67,"n":204,"o":5.67,"t":"2026-10-21T16:35:00Z","v":14057,"vw":5.718188},{"c":5.71,"h":5.745,"l":5.705,"n":281,"o":5.73,"t":"2026-10-21T16:40:00Z","v":23689,"vw":5.724258},{"c":5.675,"h":5.71,"l":5.67,"n":112,"o":5.71,"t":"2026-10-21T16:45:00Z","v":9915,"vw":5.684755},{"c":5.685,"h":5.685,"l":5.675,"n":50,"o":5.675,"t":"2026-10-21T16:50:00Z","v":3104,"vw":5.679852},{"c":5.675,"h":5.685,"l":5.675,"n":53,"o":5.685,"t":"2026-10-21T16:55:00Z","v":2097,"vw":5.679286},{"c":5.67,"h":5.675,"l":5.67,"n":35,"o":5.675,"t":"2026-10-21T17:00:00Z","v":1994,"vw":5.674},{"c":5.685,"h":5.685,"l":5.66,"n":105,"o":5.67,"t":"2026-10-21T17:05:00Z","v":7557,"vw":5.673561},{"c":5.685,"h":5.685,"l":5.685,"n":18,"o":5.685,"t":"2026-10-21T17:10:00Z","v":878,"vw":5.685},{"c":5.675,"h":5.69,"l":5.675,"n":94,"o":5.69,"t":"2026-10-21T17:15:00Z","v":7630,"vw":5.68008},{"c":5.685,"h":5.69,"l":5.675,"n":100,"o":5.68,"t":"2026-10-21T17:20:00Z","v":4505,"vw":5.681802},{"c":5.685,"h":5.685,"l":5.685,"n":18,"o":5.685,"t":"2026-10-21T17:25:00Z","v":594,"vw":5.685},{"c":5.68,"h":5.69,"l":5.68,"n":43,"o":5.69,"t":"2026-10-21T17:30:00Z","v":2716,"vw":5.68075},{"c":5.675,"h":5.68,"l":5.67,"n":47,"o":5.67,"t":"2026-10-21T17:35:00Z","v":1688,"vw":5.674167},{"c":5.68,"h":5.685,"l":5.675,"n":73,"o":5.675,"t":"2026-10-21T17:40:00Z","v":4515,"vw":5.678876},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-21T17:45:00Z","v":103,"vw":5.68},{"c":5.675,"h":5.68,"l":5.675,"n":37,"o":5.68,"t":"2026-10-21T17:50:00Z","v":2028,"vw":5.679022},{"c":5.695,"h":5.695,"l":5.675,"n":81,"o":5.68,"t":"2026-10-21T17:55:00Z","v":7390,"vw":5.68554},{"c":5.6801,"h":5.69,"l":5.6801,"n":33,"o":5.69,"t":"2026-10-21T18:00:00Z","v":2162,"vw":5.686911},{"c":5.685,"h":5.69,"l":5.685,"n":52,"o":5.685,"t":"2026-10-21T18:05:00Z","v":4051,"vw":5.687114},{"c":5.685,"h":5.695,"l":5.685,"n":54,"o":5.685,"t":"2026-10-21T18:10:00Z","v":3419,"vw":5.689797},{"c":5.675,"h":5.69,"l":5.675,"n":120,"o":5.685,"t":"2026-10-21T18:15:00Z","v":11028,"vw":5.686831},{"c":5.675,"h":5.675,"l":5.67,"n":19,"o":5.675,"t":"2026-10-21T18:25:00Z","v":1353,"vw":5.673498},{"c":5.685,"h":5.685,"l":5.675,"n":46,"o":5.675,"t":"2026-10-21T18:30:00Z","v":2431,"vw":5.680234},{"c":5.675,"h":5.68,"l":5.675,"n":23,"o":5.68,"t":"2026-10-21T18:35:00Z","v":1847,"vw":5.678768},{"c":5.69,"h":5.705,"l":5.68,"n":121,"o":5.68,"t":"2026-10-21T18:40:00Z","v":6676,"vw":5.68962},{"c":5.69,"h":5.7,"l":5.69,"n":91,"o":5.695,"t":"2026-10-21T18:45:00Z","v":6198,"vw":5.695395},{"c":5.68,"h":5.685,"l":5.675,"n":35,"o":5.685,"t":"2026-10-21T18:50:00Z","v":2199,"vw":5.679226},{"c":5.625,"h":5.67,"l":5.625,"n":319,"o":5.67,"t":"2026-10-21T18:55:00Z","v":25461,"vw":5.643858},{"c":5.605,"h":5.625,"l":5.595,"n":173,"o":5.625,"t":"2026-10-21T19:00:00Z","v":12657,"vw":5.606584},{"c":5.61,"h":5.615,"l":5.595,"n":143,"o":5.605,"t":"2026-10-21T19:05:00Z","v":7365,"vw":5.602888},{"c":5.605,"h":5.605,"l":5.585,"n":172,"o":5.6,"t":"2026-10-21T19:10:00Z","v":14414,"vw":5.595836},{"c":5.645,"h":5.645,"l":5.61,"n":116,"o":5.61,"t":"2026-10-21T19:15:00Z","v":10336,"vw":5.620986},{"c":5.635,"h":5.65,"l":5.635,"n":54,"o":5.645,"t":"2026-10-21T19:20:00Z","v":3887,"vw":5.646051},{"c":5.685,"h":5.69,"l":5.64,"n":222,"o":5.64,"t":"2026-10-21T19:25:00Z","v":21601,"vw":5.672176},{"c":5.665,"h":5.68,"l":5.665,"n":92,"o":5.68,"t":"2026-10-21T19:30:00Z","v":7092,"vw":5.674634},{"c":5.66,"h":5.67,"l":5.645,"n":262,"o":5.665,"t":"2026-10-21T19:35:00Z","v":23371,"vw":5.656958},{"c":5.675,"h":5.675,"l":5.645,"n":163,"o":5.655,"t":"2026-10-21T19:40:00Z","v":19140,"vw":5.659496},{"c":5.7,"h":5.705,"l":5.675,"n":172,"o":5.675,"t":"2026-10-21T19:45:00Z","v":18587,"vw":5.69444},{"c":5.685,"h":5.7,"l":5.685,"n":193,"o":5.7,"t":"2026-10-21T19:50:00Z","v":13432,"vw":5.694549},{"c":5.665,"h":5.68,"l":5.66,"n":464,"o":5.68,"t":"2026-10-21T19:55:00Z","v":32286,"vw":5.673047},{"c":5.66,"h":5.66,"l":5.66,"n":15,"o":5.66,"t":"2026-10-21T20:00:00Z","v":11253,"vw":5.66},{"c":5.56,"h":5.58,"l":5.54,"n":55,"o":5.54,"t":"2026-10-22T13:30:00Z","v":5520,"vw":5.557878},{"c":5.59,"h":5.6,"l":5.58,"n":92,"o":5.58,"t":"2026-10-22T13:35:00Z","v":5901,"vw":5.593341},{"c":5.615,"h":5.615,"l":5.6,"n":26,"o":5.6,"t":"2026-10-22T13:40:00Z","v":2199,"vw":5.605111},{"c":5.64,"h":5.64,"l":5.63,"n":38,"o":5.63,"t":"2026-10-22T13:45:00Z","v":1762,"vw":5.636486},{"c":5.67,"h":5.67,"l":5.64,"n":101,"o":5.65,"t":"2026-10-22T13:50:00Z","v":5383,"vw":5.654546},{"c":5.68,"h":5.68,"l":5.665,"n":35,"o":5.67,"t":"2026-10-22T13:55:00Z","v":1830,"vw":5.671667},{"c":5.71,"h":5.715,"l":5.7,"n":126,"o":5.7,"t":"2026-10-22T14:00:00Z","v":5630,"vw":5.707759},{"c":5.69,"h":5.705,"l":5.69,"n":87,"o":5.705,"t":"2026-10-22T14:05:00Z","v":5216,"vw":5.701651},{"c":5.74,"h":5.745,"l":5.695,"n":195,"o":5.695,"t":"2026-10-22T14:10:00Z","v":13135,"vw":5.716978},{"c":5.74,"h":5.74,"l":5.72,"n":93,"o":5.73,"t":"2026-10-22T14:15:00Z","v":6721,"vw":5.731111},{"c":5.735,"h":5.735,"l":5.72,"n":179,"o":5.73,"t":"2026-10-22T14:20:00Z","v":23406,"vw":5.723777},{"c":5.74,"h":5.745,"l":5.72,"n":287,"o":5.735,"t":"2026-10-22T14:25:00Z","v":57605,"vw":5.721808},{"c":5.74,"h":5.765,"l":5.74,"n":240,"o":5.75,"t":"2026-10-22T14:30:00Z","v":26808,"vw":5.751919},{"c":5.73,"h":5.74,"l":5.72,"n":61,"o":5.74,"t":"2026-10-22T14:35:00Z","v":4728,"vw":5.730329},{"c":5.75,"h":5.755,"l":5.74,"n":97,"o":5.74,"t":"2026-10-22T14:40:00Z","v":6627,"vw":5.746776},{"c":5.745,"h":5.755,"l":5.745,"n":37,"o":5.755,"t":"2026-10-22T14:45:00Z","v":2478,"vw":5.750408},{"c":5.75,"h":5.75,"l":5.74,"n":76,"o":5.745,"t":"2026-10-22T14:50:00Z","v":6365,"vw":5.743577},{"c":5.75,"h":5.75,"l":5.745,"n":45,"o":5.75,"t":"2026-10-22T14:55:00Z","v":3160,"vw":5.749774},{"c":5.75,"h":5.76,"l":5.75,"n":24,"o":5.755,"t":"2026-10-22T15:00:00Z","v":2322,"vw":5.754815},{"c":5.725,"h":5.74,"l":5.715,"n":89,"o":5.74,"t":"2026-10-22T15:05:00Z","v":36949,"vw":5.720775},{"c":5.735,"h":5.74,"l":5.73,"n":59,"o":5.73,"t":"2026-10-22T15:10:00Z","v":4388,"vw":5.733532},{"c":5.755,"h":5.755,"l":5.73,"n":60,"o":5.74,"t":"2026-10-22T15:15:00Z","v":14516,"vw":5.733126},{"c":5.775,"h":5.775,"l":5.76,"n":62,"o":5.76,"t":"2026-10-22T15:20:00Z","v":4548,"vw":5.767708},{"c":5.75,"h":5.775,"l":5.75,"n":55,"o":5.775,"t":"2026-10-22T15:25:00Z","v":4146,"vw":5.766296},{"c":5.75,"h":5.755,"l":5.74,"n":67,"o":5.755,"t":"2026-10-22T15:30:00Z","v":4018,"vw":5.748688},{"c":5.74,"h":5.765,"l":5.735,"n":92,"o":5.75,"t":"2026-10-22T15:35:00Z","v":7410,"vw":5.748874},{"c":5.735,"h":5.74,"l":5.735,"n":71,"o":5.74,"t":"2026-10-22T15:40:00Z","v":4060,"vw":5.738707},{"c":5.74,"h":5.74,"l":5.735,"n":81,"o":5.735,"t":"2026-10-22T15:45:00Z","v":4372,"vw":5.736767},{"c":5.755,"h":5.755,"l":5.74,"n":31,"o":5.74,"t":"2026-10-22T15:50:00Z","v":2268,"vw":5.744894},{"c":5.745,"h":5.755,"l":5.745,"n":43,"o":5.755,"t":"2026-10-22T15:55:00Z","v":2508,"vw":5.75},{"c":5.755,"h":5.755,"l":5.745,"n":21,"o":5.745,"t":"2026-10-22T16:00:00Z","v":1817,"vw":5.749638},{"c":5.755,"h":5.755,"l":5.755,"n":9,"o":5.755,"t":"2026-10-22T16:05:00Z","v":590,"vw":5.755},{"c":5.755,"h":5.755,"l":5.75,"n":31,"o":5.755,"t":"2026-10-22T16:10:00Z","v":1970,"vw":5.752377},{"c":5.735,"h":5.755,"l":5.735,"n":45,"o":5.755,"t":"2026-10-22T16:15:00Z","v":3256,"vw":5.744955},{"c":5.735,"h":5.745,"l":5.73,"n":30,"o":5.74,"t":"2026-10-22T16:20:00Z","v":2510,"vw":5.740437},{"c":5.745,"h":5.745,"l":5.73,"n":37,"o":5.73,"t":"2026-10-22T16:25:00Z","v":1928,"vw":5.738839},{"c":5.75,"h":5.75,"l":5.735,"n":27,"o":5.745,"t":"2026-10-22T16:30:00Z","v":1508,"vw":5.739444},{"c":5.74,"h":5.75,"l":5.74,"n":28,"o":5.75,"t":"2026-10-22T16:35:00Z","v":2407,"vw":5.746053},{"c":5.735,"h":5.74,"l":5.735,"n":19,"o":5.74,"t":"2026-10-22T16:40:00Z","v":1891,"vw":5.739342},{"c":5.725,"h":5.735,"l":5.715,"n":140,"o":5.735,"t":"2026-10-22T16:45:00Z","v":19920,"vw":5.72122},{"c":5.73,"h":5.735,"l":5.72,"n":92,"o":5.72,"t":"2026-10-22T16:50:00Z","v":7894,"vw":5.730544},{"c":5.725,"h":5.73,"l":5.72,"n":27,"o":5.73,"t":"2026-10-22T16:55:00Z","v":2173,"vw":5.724623},{"c":5.72,"h":5.725,"l":5.72,"n":42,"o":5.725,"t":"2026-10-22T17:00:00Z","v":3932,"vw":5.720508},{"c":5.725,"h":5.725,"l":5.715,"n":156,"o":5.725,"t":"2026-10-22T17:05:00Z","v":43480,"vw":5.720108},{"c":5.725,"h":5.725,"l":5.725,"n":44,"o":5.725,"t":"2026-10-22T17:10:00Z","v":2734,"vw":5.725},{"c":5.735,"h":5.745,"l":5.72,"n":189,"o":5.73,"t":"2026-10-22T17:15:00Z","v":19507,"vw":5.73389},{"c":5.735,"h":5.735,"l":5.735,"n":5,"o":5.735,"t":"2026-10-22T17:20:00Z","v":293,"vw":5.735},{"c":5.735,"h":5.735,"l":5.735,"n":12,"o":5.735,"t":"2026-10-22T17:25:00Z","v":824,"vw":5.735},{"c":5.735,"h":5.735,"l":5.72,"n":80,"o":5.735,"t":"2026-10-22T17:30:00Z","v":6648,"vw":5.729382},{"c":5.75,"h":5.75,"l":5.735,"n":55,"o":5.74,"t":"2026-10-22T17:35:00Z","v":5805,"vw":5.741757},{"c":5.745,"h":5.745,"l":5.745,"n":24,"o":5.745,"t":"2026-10-22T17:40:00Z","v":1480,"vw":5.745},{"c":5.745,"h":5.755,"l":5.745,"n":60,"o":5.745,"t":"2026-10-22T17:45:00Z","v":5706,"vw":5.749366},{"c":5.75,"h":5.75,"l":5.745,"n":22,"o":5.745,"t":"2026-10-22T17:50:00Z","v":1454,"vw":5.746875},{"c":5.75,"h":5.755,"l":5.75,"n":12,"o":5.755,"t":"2026-10-22T17:55:00Z","v":1094,"vw":5.750507},{"c":5.725,"h":5.745,"l":5.725,"n":57,"o":5.745,"t":"2026-10-22T18:00:00Z","v":7404,"vw":5.730209},{"c":5.735,"h":5.735,"l":5.72,"n":48,"o":5.72,"t":"2026-10-22T18:05:00Z","v":3944,"vw":5.72981},{"c":5.73,"h":5.735,"l":5.73,"n":37,"o":5.735,"t":"2026-10-22T18:10:00Z","v":3592,"vw":5.730368},{"c":5.74,"h":5.74,"l":5.725,"n":49,"o":5.725,"t":"2026-10-22T18:15:00Z","v":3001,"vw":5.732963},{"c":5.73,"h":5.74,"l":5.73,"n":47,"o":5.74,"t":"2026-10-22T18:20:00Z","v":4324,"vw":5.733519},{"c":5.725,"h":5.725,"l":5.71,"n":210,"o":5.725,"t":"2026-10-22T18:25:00Z","v":49712,"vw":5.719641},{"c":5.7,"h":5.73,"l":5.7,"n":188,"o":5.725,"t":"2026-10-22T18:30:00Z","v":47776,"vw":5.718313},{"c":5.725,"h":5.73,"l":5.695,"n":148,"o":5.695,"t":"2026-10-22T18:35:00Z","v":15877,"vw":5.712688},{"c":5.73,"h":5.735,"l":5.725,"n":35,"o":5.725,"t":"2026-10-22T18:40:00Z","v":2565,"vw":5.729044},{"c":5.745,"h":5.745,"l":5.735,"n":46,"o":5.735,"t":"2026-10-22T18:45:00Z","v":3664,"vw":5.741102},{"c":5.735,"h":5.745,"l":5.735,"n":42,"o":5.745,"t":"2026-10-22T18:50:00Z","v":2900,"vw":5.738878},{"c":5.735,"h":5.74,"l":5.73,"n":58,"o":5.735,"t":"2026-10-22T18:55:00Z","v":4056,"vw":5.736481},{"c":5.73,"h":5.735,"l":5.73,"n":33,"o":5.735,"t":"2026-10-22T19:00:00Z","v":2654,"vw":5.731283},{"c":5.735,"h":5.74,"l":5.73,"n":33,"o":5.73,"t":"2026-10-22T19:05:00Z","v":2311,"vw":5.733814},{"c":5.73,"h":5.735,"l":5.73,"n":30,"o":5.735,"t":"2026-10-22T19:10:00Z","v":2810,"vw":5.732333},{"c":5.725,"h":5.725,"l":5.72,"n":30,"o":5.725,"t":"2026-10-22T19:15:00Z","v":2413,"vw":5.724681},{"c":5.725,"h":5.73,"l":5.725,"n":48,"o":5.725,"t":"2026-10-22T19:20:00Z","v":2695,"vw":5.728321},{"c":5.73,"h":5.73,"l":5.725,"n":25,"o":5.725,"t":"2026-10-22T19:25:00Z","v":1638,"vw":5.726285},{"c":5.715,"h":5.735,"l":5.715,"n":70,"o":5.725,"t":"2026-10-22T19:30:00Z","v":4087,"vw":5.725667},{"c":5.715,"h":5.715,"l":5.715,"n":7,"o":5.715,"t":"2026-10-22T19:35:00Z","v":625,"vw":5.715},{"c":5.71,"h":5.72,"l":5.71,"n":109,"o":5.715,"t":"2026-10-22T19:40:00Z","v":10218,"vw":5.715431},{"c":5.695,"h":5.7,"l":5.685,"n":102,"o":5.7,"t":"2026-10-22T19:45:00Z","v":10488,"vw":5.693359},{"c":5.705,"h":5.715,"l":5.7,"n":99,"o":5.7,"t":"2026-10-22T19:50:00Z","v":10447,"vw":5.707256},{"c":5.68,"h":5.71,"l":5.68,"n":322,"o":5.71,"t":"2026-10-22T19:55:00Z","v":28514,"vw":5.698089},{"c":5.69,"h":5.69,"l":5.69,"n":24,"o":5.69,"t":"2026-10-22T20:00:00Z","v":19180,"vw":5.69}],"history":[{"c":7.02,"h":7.21,"l":7.005,"n":5685,"o":7.15,"t":"2024-10-21T04:00:00Z","v":684301,"vw":7.059051},{"c":7.17,"h":7.255,"l":7.04,"n":9699,"o":7.12,"t":"2024-10-22T04:00:00Z","v":1604510,"vw":7.159433},{"c":7.07,"h":7.32,"l":6.925,"n":10440,"o":7.24,"t":"2024-10-23T04:00:00Z","v":1170780,"vw":7.081783},{"c":7.06,"h":7.1093,"l":6.95,"n":6111,"o":7.09,"t":"2024-10-24T04:00:00Z","v":661435,"vw":7.048373},{"c":7.09,"h":7.16,"l":7.005,"n":7881,"o":7.04,"t":"2024-10-25T04:00:00Z","v":936641,"vw":7.088317},{"c":7.18,"h":7.61,"l":7.15,"n":8000,"o":7.15,"t":"2024-10-28T04:00:00Z","v":1145218,"vw":7.386773},{"c":7.35,"h":7.42,"l":6.9,"n":7084,"o":7.12,"t":"2024-10-29T04:00:00Z","v":883794,"vw":7.276401},{"c":7.41,"h":7.7,"l":7.36,"n":6376,"o":7.41,"t":"2024-10-30T04:00:00Z","v":939547,"vw":7.499752},{"c":7.36,"h":7.62,"l":7.36,"n":8592,"o":7.39,"t":"2024-10-31T04:00:00Z","v":894032,"vw":7.456364},{"c":7.32,"h":7.52,"l":7.3,"n":4675,"o":7.4,"t":"2024-11-01T04:00:00Z","v":641822,"vw":7.391341},{"c":7.49,"h":7.69,"l":7.31,"n":7172,"o":7.31,"t":"2024-11-04T05:00:00Z","v":1091939,"vw":7.541132},{"c":7.45,"h":7.55,"l":7.235,"n":8076,"o":7.49,"t":"2024-11-05T05:00:00Z","v":1088741,"vw":7.371322},{"c":7.35,"h":7.54,"l":6.955,"n":12704,"o":7.49,"t":"2024-11-06T05:00:00Z","v":1455464,"vw":7.205037},{"c":7.57,"h":7.71,"l":7.43,"n":8575,"o":7.43,"t":"2024-11-07T05:00:00Z","v":884052,"vw":7.577967},{"c":7.59,"h":7.61,"l":7.35,"n":6886,"o":7.48,"t":"2024-11-08T05:00:00Z","v":726386,"vw":7.507713},{"c":7.53,"h":7.705,"l":7.405,"n":6752,"o":7.66,"t":"2024-11-11T05:00:00Z","v":794663,"vw":7.547212},{"c":7.71,"h":7.8702,"l":7.48,"n":7273,"o":7.48,"t":"2024-11-12T05:00:00Z","v":1143378,"vw":7.684086},{"c":7.7,"h":7.985,"l":7.7,"n":7101,"o":7.75,"t":"2024-11-13T05:00:00Z","v":931888,"vw":7.781075},{"c":8.17,"h":8.29,"l":7.705,"n":9721,"o":7.71,"t":"2024-11-14T05:00:00Z","v":1568609,"vw":8.126488},{"c":8.06,"h":8.27,"l":7.97,"n":8266,"o":8.12,"t":"2024-11-15T05:00:00Z","v":1215111,"vw":8.088194},{"c":8.22,"h":8.47,"l":8.05,"n":6314,"o":8.13,"t":"2024-11-18T05:00:00Z","v":1481003,"vw":8.312425},{"c":8.26,"h":8.28,"l":7.98,"n":5066,"o":8.11,"t":"2024-11-19T05:00:00Z","v":542808,"vw":8.172118},{"c":8.05,"h":8.2999,"l":8,"n":3202,"o":8.26,"t":"2024-11-20T05:00:00Z","v":585145,"vw":8.07354},{"c":7.98,"h":8.105,"l":7.945,"n":4467,"o":8.06,"t":"2024-11-21T05:00:00Z","v":737979,"vw":8.02373},{"c":7.77,"h":8.1,"l":7.72,"n":6449,"o":8,"t":"2024-11-22T05:00:00Z","v":847567,"vw":7.788082},{"c":7.83,"h":8.075,"l":7.805,"n":6386,"o":7.94,"t":"2024-11-25T05:00:00Z","v":672860,"vw":7.912167},{"c":7.58,"h":7.83,"l":7.465,"n":11231,"o":7.77,"t":"2024-11-26T05:00:00Z","v":1443772,"vw":7.599366},{"c":7.67,"h":7.746,"l":7.46,"n":6433,"o":7.58,"t":"2024-11-27T05:00:00Z","v":1177669,"vw":7.601381},{"c":7.7,"h":7.82,"l":7.615,"n":2781,"o":7.765,"t":"2024-11-29T05:00:00Z","v":539475,"vw":7.705378},{"c":7.68,"h":7.75,"l":7.5001,"n":4943,"o":7.7,"t":"2024-12-02T05:00:00Z","v":661271,"vw":7.646662},{"c":7.84,"h":7.88,"l":7.47,"n":5658,"o":7.47,"t":"2024-12-03T05:00:00Z","v":711118,"vw":7.770448},{"c":8.19,"h":8.19,"l":7.74,"n":5137,"o":7.74,"t":"2024-12-04T05:00:00Z","v":674961,"vw":8.038743},{"c":8.44,"h":8.6,"l":8.1,"n":7232,"o":8.34,"t":"2024-12-05T05:00:00Z","v":995297,"vw":8.450672},{"c":8.48,"h":8.59,"l":8.33,"n":4953,"o":8.33,"t":"2024-12-06T05:00:00Z","v":461183,"vw":8.479797},{"c":8.35,"h":8.7042,"l":8.3215,"n":4178,"o":8.54,"t":"2024-12-09T05:00:00Z","v":487106,"vw":8.431751},{"c":8.42,"h":8.53,"l":8.33,"n":4301,"o":8.45,"t":"2024-12-10T05:00:00Z","v":464703,"vw":8.430899},{"c":8.52,"h":8.545,"l":8.27,"n":4901,"o":8.42,"t":"2024-12-11T05:00:00Z","v":371960,"vw":8.45738},{"c":8.33,"h":8.68,"l":8.325,"n":3888,"o":8.51,"t":"2024-12-12T05:00:00Z","v":347914,"vw":8.540857},{"c":8.39,"h":8.465,"l":8.29,"n":3362,"o":8.39,"t":"2024-12-13T05:00:00Z","v":258853,"vw":8.374964},{"c":8.41,"h":8.55,"l":8.2601,"n":4838,"o":8.36,"t":"2024-12-16T05:00:00Z","v":482832,"vw":8.421241},{"c":8.38,"h":8.42,"l":8.165,"n":3803,"o":8.37,"t":"2024-12-17T05:00:00Z","v":441976,"vw":8.308678},{"c":8.13,"h":8.5,"l":8.045,"n":4252,"o":8.38,"t":"2024-12-18T05:00:00Z","v":509246,"vw":8.240985},{"c":8.1,"h":8.25,"l":7.92,"n":4550,"o":8.15,"t":"2024-12-19T05:00:00Z","v":504070,"vw":8.079974},{"c":7.95,"h":8.17,"l":7.91,"n":4324,"o":8.07,"t":"2024-12-20T05:00:00Z","v":467653,"vw":8.001911},{"c":7.81,"h":7.95,"l":7.755,"n":3320,"o":7.95,"t":"2024-12-23T05:00:00Z","v":326770,"vw":7.828904},{"c":7.76,"h":7.84,"l":7.63,"n":2445,"o":7.84,"t":"2024-12-24T05:00:00Z","v":272250,"vw":7.726608},{"c":7.76,"h":7.88,"l":7.68,"n":3080,"o":7.75,"t":"2024-12-26T05:00:00Z","v":324671,"vw":7.768088},{"c":7.63,"h":7.69,"l":7.545,"n":2568,"o":7.69,"t":"2024-12-27T05:00:00Z","v":195248,"vw":7.619722},{"c":7.43,"h":7.59,"l":7.25,"n":4905,"o":7.54,"t":"2024-12-30T05:00:00Z","v":587128,"vw":7.400661},{"c":7.44,"h":7.51,"l":7.28,"n":3083,"o":7.37,"t":"2024-12-31T05:00:00Z","v":314693,"vw":7.437024},{"c":7.4,"h":7.57,"l":7.4,"n":4196,"o":7.46,"t":"2025-01-02T05:00:00Z","v":486426,"vw":7.465578},{"c":7.43,"h":7.46,"l":7.255,"n":3781,"o":7.46,"t":"2025-01-03T05:00:00Z","v":338980,"vw":7.373019},{"c":7.72,"h":7.82,"l":7.53,"n":6390,"o":7.54,"t":"2025-01-06T05:00:00Z","v":616485,"vw":7.734294},{"c":7.85,"h":7.92,"l":7.75,"n":6099,"o":7.83,"t":"2025-01-07T05:00:00Z","v":594941,"vw":7.816951},{"c":7.97,"h":7.995,"l":7.635,"n":5798,"o":7.75,"t":"2025-01-08T05:00:00Z","v":524026,"vw":7.897891},{"c":8.12,"h":8.12,"l":7.86,"n":7209,"o":7.9,"t":"2025-01-10T05:00:00Z","v":995014,"vw":8.021236},{"c":8.26,"h":8.28,"l":7.79,"n":5076,"o":8.02,"t":"2025-01-13T05:00:00Z","v":553850,"vw":8.162777},{"c":8.5,"h":8.58,"l":8.28,"n":4272,"o":8.3,"t":"2025-01-14T05:00:00Z","v":503688,"vw":8.489365},{"c":8.45,"h":8.73,"l":8.31,"n":4498,"o":8.65,"t":"2025-01-15T05:00:00Z","v":441902,"vw":8.464521},{"c":8.46,"h":8.5,"l":8.31,"n":4187,"o":8.46,"t":"2025-01-16T05:00:00Z","v":405549,"vw":8.451355},{"c":8.24,"h":8.53,"l":8.17,"n":3590,"o":8.46,"t":"2025-01-17T05:00:00Z","v":389226,"vw":8.367413},{"c":8.75,"h":8.755,"l":8.37,"n":4890,"o":8.37,"t":"2025-01-21T05:00:00Z","v":561286,"vw":8.629721},{"c":8.9,"h":8.96,"l":8.78,"n":5563,"o":8.85,"t":"2025-01-22T05:00:00Z","v":619082,"vw":8.88198},{"c":8.86,"h":9,"l":8.73,"n":5205,"o":8.86,"t":"2025-01-23T05:00:00Z","v":538814,"vw":8.883407},{"c":8.93,"h":9,"l":8.87,"n":3743,"o":8.97,"t":"2025-01-24T05:00:00Z","v":372508,"vw":8.944704},{"c":8.55,"h":8.88,"l":8.51,"n":4615,"o":8.86,"t":"2025-01-27T05:00:00Z","v":410846,"vw":8.643881},{"c":8.63,"h":8.63,"l":8.38,"n":3960,"o":8.55,"t":"2025-01-28T05:00:00Z","v":381785,"vw":8.479556},{"c":8.71,"h":8.79,"l":8.6,"n":3341,"o":8.66,"t":"2025-01-29T05:00:00Z","v":335324,"vw":8.717987},{"c":8.76,"h":8.93,"l":8.67,"n":5484,"o":8.75,"t":"2025-01-30T05:00:00Z","v":448879,"vw":8.810817},{"c":8.49,"h":8.79,"l":8.43,"n":7887,"o":8.76,"t":"2025-01-31T05:00:00Z","v":612305,"vw":8.562483},{"c":8.22,"h":8.27,"l":7.85,"n":11916,"o":8.11,"t":"2025-02-03T05:00:00Z","v":1304483,"vw":8.121388},{"c":8.33,"h":8.49,"l":8.2104,"n":7391,"o":8.33,"t":"2025-02-04T05:00:00Z","v":597987,"vw":8.334091},{"c":7.85,"h":8.42,"l":7.85,"n":6833,"o":8.31,"t":"2025-02-05T05:00:00Z","v":658340,"vw":8.026186},{"c":7.84,"h":8.18,"l":7.81,"n":3887,"o":8,"t":"2025-02-06T05:00:00Z","v":633146,"vw":7.883624},{"c":7.92,"h":8.04,"l":7.82,"n":4513,"o":7.94,"t":"2025-02-07T05:00:00Z","v":399124,"vw":7.913497},{"c":7.8,"h":8.03,"l":7.79,"n":4643,"o":7.92,"t":"2025-02-10T05:00:00Z","v":464298,"vw":7.864601},{"c":7.68,"h":7.861,"l":7.64,"n":5691,"o":7.81,"t":"2025-02-11T05:00:00Z","v":554587,"vw":7.71599},{"c":7.69,"h":7.81,"l":7.625,"n":4423,"o":7.81,"t":"2025-02-12T05:00:00Z","v":492001,"vw":7.723692},{"c":7.74,"h":7.84,"l":7.64,"n":7411,"o":7.68,"t":"2025-02-13T05:00:00Z","v":752589,"vw":7.756992},{"c":8.11,"h":8.15,"l":7.7,"n":7000,"o":7.74,"t":"2025-02-14T05:00:00Z","v":912050,"vw":8.015335},{"c":8.34,"h":8.6,"l":8.17,"n":7048,"o":8.17,"t":"2025-02-18T05:00:00Z","v":587496,"vw":8.42576},{"c":8.27,"h":8.3988,"l":8.1984,"n":4598,"o":8.39,"t":"2025-02-19T05:00:00Z","v":359517,"vw":8.301841},{"c":8.45,"h":8.5,"l":8.22,"n":4434,"o":8.25,"t":"2025-02-20T05:00:00Z","v":464924,"vw":8.435591},{"c":7.77,"h":8.51,"l":7.73,"n":7864,"o":8.43,"t":"2025-02-21T05:00:00Z","v":672685,"vw":7.97118},{"c":6.79,"h":7.83,"l":6.78,"n":8734,"o":7.58,"t":"2025-02-24T05:00:00Z","v":1179790,"vw":6.979096},{"c":6.53,"h":6.86,"l":6.53,"n":8399,"o":6.86,"t":"2025-02-25T05:00:00Z","v":919095,"vw":6.646919},{"c":6.4,"h":6.6,"l":6.33,"n":9237,"o":6.6,"t":"2025-02-26T05:00:00Z","v":867364,"vw":6.429095},{"c":6.35,"h":6.48,"l":6.2601,"n":10546,"o":6.4,"t":"2025-02-27T05:00:00Z","v":738864,"vw":6.367292},{"c":6.48,"h":6.525,"l":6.2901,"n":5906,"o":6.34,"t":"2025-02-28T05:00:00Z","v":597925,"vw":6.447802},{"c":6.39,"h":6.825,"l":6.26,"n":9451,"o":6.55,"t":"2025-03-03T05:00:00Z","v":959982,"vw":6.490578},{"c":6.07,"h":6.3448,"l":5.945,"n":10053,"o":6.22,"t":"2025-03-04T05:00:00Z","v":1083808,"vw":6.088091},{"c":6.4,"h":6.47,"l":6.05,"n":8677,"o":6.16,"t":"2025-03-05T05:00:00Z","v":985267,"vw":6.300695},{"c":6.26,"h":6.395,"l":6.24,"n":14153,"o":6.37,"t":"2025-03-06T05:00:00Z","v":1826913,"vw":6.306414},{"c":6.08,"h":6.33,"l":5.85,"n":11267,"o":6.2,"t":"2025-03-07T05:00:00Z","v":1244719,"vw":6.048748},{"c":5.53,"h":6.055,"l":5.455,"n":7638,"o":5.92,"t":"2025-03-10T04:00:00Z","v":879720,"vw":5.630315},{"c":5.51,"h":5.605,"l":5.3301,"n":6154,"o":5.51,"t":"2025-03-11T04:00:00Z","v":673922,"vw":5.490192},{"c":5.38,"h":5.67,"l":5.255,"n":7626,"o":5.57,"t":"2025-03-12T04:00:00Z","v":900260,"vw":5.37023},{"c":5.31,"h":5.42,"l":5.17,"n":7773,"o":5.37,"t":"2025-03-13T04:00:00Z","v":673032,"vw":5.321908},{"c":5.53,"h":5.585,"l":5.23,"n":7914,"o":5.39,"t":"2025-03-14T04:00:00Z","v":818964,"vw":5.494284},{"c":5.54,"h":5.64,"l":5.49,"n":4841,"o":5.49,"t":"2025-03-17T04:00:00Z","v":554983,"vw":5.576213},{"c":5.67,"h":5.73,"l":5.47,"n":11513,"o":5.53,"t":"2025-03-18T04:00:00Z","v":1201962,"vw":5.635399},{"c":5.71,"h":5.75,"l":5.625,"n":6760,"o":5.64,"t":"2025-03-19T04:00:00Z","v":1157295,"vw":5.695493},{"c":5.59,"h":5.67,"l":5.55,"n":6508,"o":5.62,"t":"2025-03-20T04:00:00Z","v":553566,"vw":5.594775},{"c":5.54,"h":5.55,"l":5.42,"n":7400,"o":5.52,"t":"2025-03-21T04:00:00Z","v":509255,"vw":5.496689},{"c":5.65,"h":5.71,"l":5.53,"n":4833,"o":5.59,"t":"2025-03-24T04:00:00Z","v":573622,"vw":5.649731},{"c":5.61,"h":5.72,"l":5.48,"n":4237,"o":5.72,"t":"2025-03-25T04:00:00Z","v":614908,"vw":5.60187},{"c":5.66,"h":5.675,"l":5.5299,"n":8218,"o":5.59,"t":"2025-03-26T04:00:00Z","v":1561099,"vw":5.611674},{"c":5.53,"h":5.67,"l":5.5,"n":15381,"o":5.64,"t":"2025-03-27T04:00:00Z","v":1554299,"vw":5.545668},{"c":5.39,"h":5.53,"l":5.305,"n":13912,"o":5.51,"t":"2025-03-28T04:00:00Z","v":1641430,"vw":5.357889},{"c":5.22,"h":5.34,"l":5.2,"n":4352,"o":5.34,"t":"2025-03-31T04:00:00Z","v":646915,"vw":5.268082},{"c":5.25,"h":5.33,"l":5.07,"n":11204,"o":5.2,"t":"2025-04-01T04:00:00Z","v":1513000,"vw":5.252375},{"c":5.25,"h":5.29,"l":5.16,"n":5716,"o":5.16,"t":"2025-04-02T04:00:00Z","v":738195,"vw":5.229002},{"c":5.25,"h":5.36,"l":5.1,"n":16774,"o":5.23,"t":"2025-04-03T04:00:00Z","v":1538052,"vw":5.251114},{"c":4.86,"h":5.11,"l":4.64,"n":16302,"o":5.08,"t":"2025-04-04T04:00:00Z","v":1894542,"vw":4.818091},{"c":4.86,"h":5.07,"l":4.57,"n":8049,"o":4.74,"t":"2025-04-07T04:00:00Z","v":1125567,"vw":4.870058},{"c":4.67,"h":5.19,"l":4.555,"n":8474,"o":5.1,"t":"2025-04-08T04:00:00Z","v":1335424,"vw":4.778547},{"c":5.08,"h":5.125,"l":4.39,"n":12304,"o":4.7,"t":"2025-04-09T04:00:00Z","v":1771124,"vw":4.779274},{"c":4.7,"h":4.97,"l":4.635,"n":7957,"o":4.97,"t":"2025-04-10T04:00:00Z","v":1124474,"vw":4.763118},{"c":4.7,"h":4.74,"l":4.55,"n":3984,"o":4.72,"t":"2025-04-11T04:00:00Z","v":639053,"vw":4.648843},{"c":4.54,"h":4.88,"l":4.52,"n":6981,"o":4.77,"t":"2025-04-14T04:00:00Z","v":1069434,"vw":4.621391},{"c":4.48,"h":4.615,"l":4.48,"n":5477,"o":4.53,"t":"2025-04-15T04:00:00Z","v":596035,"vw":4.528861},{"c":4.53,"h":4.62,"l":4.4,"n":9851,"o":4.46,"t":"2025-04-16T04:00:00Z","v":1200759,"vw":4.526289},{"c":4.36,"h":4.53,"l":4.32,"n":6114,"o":4.5,"t":"2025-04-17T04:00:00Z","v":837716,"vw":4.383527},{"c":4.43,"h":4.54,"l":4.32,"n":10527,"o":4.44,"t":"2025-04-21T04:00:00Z","v":1235131,"vw":4.448576},{"c":4.53,"h":4.62,"l":4.455,"n":9790,"o":4.48,"t":"2025-04-22T04:00:00Z","v":1154988,"vw":4.543334},{"c":4.65,"h":4.71,"l":4.61,"n":11300,"o":4.67,"t":"2025-04-23T04:00:00Z","v":1663915,"vw":4.659708},{"c":4.69,"h":4.77,"l":4.56,"n":15788,"o":4.61,"t":"2025-04-24T04:00:00Z","v":2336851,"vw":4.685489},{"c":4.68,"h":4.7,"l":4.53,"n":12626,"o":4.7,"t":"2025-04-25T04:00:00Z","v":2187507,"vw":4.649732},{"c":3.94,"h":4.715,"l":3.94,"n":25597,"o":4.66,"t":"2025-04-28T04:00:00Z","v":5554871,"vw":4.101996},{"c":3.59,"h":3.95,"l":3.53,"n":21491,"o":3.925,"t":"2025-04-29T04:00:00Z","v":6425878,"vw":3.610351},{"c":3.68,"h":3.71,"l":3.4902,"n":9308,"o":3.59,"t":"2025-04-30T04:00:00Z","v":1643083,"vw":3.632178},{"c":3.59,"h":3.72,"l":3.54,"n":4521,"o":3.69,"t":"2025-05-01T04:00:00Z","v":740769,"vw":3.604346},{"c":3.94,"h":3.94,"l":3.68,"n":15635,"o":3.7,"t":"2025-05-02T04:00:00Z","v":3570349,"vw":3.791574},{"c":4.16,"h":4.22,"l":3.805,"n":17794,"o":3.93,"t":"2025-05-05T04:00:00Z","v":3548150,"vw":4.09811},{"c":4.09,"h":4.155,"l":3.995,"n":8015,"o":4.11,"t":"2025-05-06T04:00:00Z","v":1546181,"vw":4.079094},{"c":4.08,"h":4.19,"l":4.065,"n":7566,"o":4.07,"t":"2025-05-07T04:00:00Z","v":1331613,"vw":4.109108},{"c":4.03,"h":4.13,"l":3.901,"n":13205,"o":4.09,"t":"2025-05-08T04:00:00Z","v":2551393,"vw":4.00417},{"c":3.98,"h":4.14,"l":3.975,"n":11434,"o":4.04,"t":"2025-05-09T04:00:00Z","v":1796890,"vw":4.060756},{"c":4.13,"h":4.23,"l":4.005,"n":5713,"o":4.09,"t":"2025-05-12T04:00:00Z","v":1375389,"vw":4.13377},{"c":4.28,"h":4.3,"l":4.13,"n":5518,"o":4.13,"t":"2025-05-13T04:00:00Z","v":1031164,"vw":4.24514},{"c":4.37,"h":4.4,"l":4.27,"n":7711,"o":4.28,"t":"2025-05-14T04:00:00Z","v":1723288,"vw":4.330848},{"c":4.32,"h":4.36,"l":4.28,"n":8588,"o":4.34,"t":"2025-05-15T04:00:00Z","v":1370853,"vw":4.323927},{"c":4.35,"h":4.39,"l":4.275,"n":5903,"o":4.34,"t":"2025-05-16T04:00:00Z","v":1099009,"vw":4.339373},{"c":4.18,"h":4.35,"l":4.15,"n":7855,"o":4.27,"t":"2025-05-19T04:00:00Z","v":1345518,"vw":4.199551},{"c":4.27,"h":4.28,"l":4.16,"n":4910,"o":4.16,"t":"2025-05-20T04:00:00Z","v":798909,"vw":4.244253},{"c":4.25,"h":4.28,"l":4.19,"n":4376,"o":4.24,"t":"2025-05-21T04:00:00Z","v":965079,"vw":4.236554},{"c":4.28,"h":4.29,"l":4.18,"n":4289,"o":4.24,"t":"2025-05-22T04:00:00Z","v":576114,"vw":4.267911},{"c":4.4,"h":4.445,"l":4.175,"n":4405,"o":4.2,"t":"2025-05-23T04:00:00Z","v":1018518,"vw":4.388279},{"c":4.55,"h":4.65,"l":4.45,"n":5191,"o":4.45,"t":"2025-05-27T04:00:00Z","v":1504027,"vw":4.557497},{"c":4.57,"h":4.59,"l":4.49,"n":10442,"o":4.53,"t":"2025-05-28T04:00:00Z","v":1399076,"vw":4.54387},{"c":4.75,"h":4.83,"l":4.605,"n":10291,"o":4.61,"t":"2025-05-29T04:00:00Z","v":1646289,"vw":4.761267},{"c":4.73,"h":4.77,"l":4.575,"n":7721,"o":4.725,"t":"2025-05-30T04:00:00Z","v":1619440,"vw":4.707839},{"c":4.62,"h":4.76,"l":4.575,"n":7435,"o":4.72,"t":"2025-06-02T04:00:00Z","v":1735871,"vw":4.644013},{"c":4.68,"h":4.7,"l":4.56,"n":5639,"o":4.62,"t":"2025-06-03T04:00:00Z","v":997707,"vw":4.651959},{"c":4.75,"h":4.77,"l":4.695,"n":2976,"o":4.7,"t":"2025-06-04T04:00:00Z","v":532064,"vw":4.743736},{"c":4.79,"h":4.81,"l":4.7,"n":2408,"o":4.7,"t":"2025-06-05T04:00:00Z","v":558044,"vw":4.771553},{"c":4.86,"h":4.89,"l":4.765,"n":2348,"o":4.86,"t":"2025-06-06T04:00:00Z","v":343516,"vw":4.825618},{"c":4.99,"h":5.03,"l":4.91,"n":4143,"o":4.91,"t":"2025-06-09T04:00:00Z","v":618062,"vw":4.978671},{"c":4.85,"h":5.04,"l":4.85,"n":5030,"o":4.97,"t":"2025-06-10T04:00:00Z","v":901252,"vw":4.936014},{"c":4.66,"h":4.91,"l":4.61,"n":5713,"o":4.89,"t":"2025-06-11T04:00:00Z","v":869104,"vw":4.736091},{"c":4.66,"h":4.755,"l":4.59,"n":4134,"o":4.64,"t":"2025-06-12T04:00:00Z","v":595890,"vw":4.680116},{"c":4.47,"h":4.63,"l":4.45,"n":4027,"o":4.56,"t":"2025-06-13T04:00:00Z","v":634888,"vw":4.523916},{"c":4.59,"h":4.655,"l":4.43,"n":3937,"o":4.55,"t":"2025-06-16T04:00:00Z","v":824505,"vw":4.598909},{"c":4.39,"h":4.64,"l":4.36,"n":5082,"o":4.54,"t":"2025-06-17T04:00:00Z","v":847864,"vw":4.505479},{"c":4.25,"h":4.47,"l":4.23,"n":6108,"o":4.38,"t":"2025-06-18T04:00:00Z","v":1052241,"vw":4.302192},{"c":4.19,"h":4.3577,"l":4.17,"n":6961,"o":4.27,"t":"2025-06-20T04:00:00Z","v":1033546,"vw":4.215079},{"c":4.29,"h":4.4,"l":4.15,"n":7485,"o":4.17,"t":"2025-06-23T04:00:00Z","v":1573690,"vw":4.300166},{"c":4.42,"h":4.46,"l":4.37,"n":3361,"o":4.37,"t":"2025-06-24T04:00:00Z","v":511823,"vw":4.410788},{"c":4.33,"h":4.43,"l":4.32,"n":2595,"o":4.43,"t":"2025-06-25T04:00:00Z","v":625903,"vw":4.379888},{"c":4.5,"h":4.545,"l":4.31,"n":2983,"o":4.34,"t":"2025-06-26T04:00:00Z","v":719441,"vw":4.436328},{"c":4.67,"h":4.73,"l":4.49,"n":5857,"o":4.49,"t":"2025-06-27T04:00:00Z","v":701209,"vw":4.657458},{"c":4.75,"h":4.775,"l":4.66,"n":5483,"o":4.68,"t":"2025-06-30T04:00:00Z","v":1029992,"vw":4.731831},{"c":4.86,"h":4.875,"l":4.73,"n":6223,"o":4.75,"t":"2025-07-01T04:00:00Z","v":1048640,"vw":4.802399},{"c":4.82,"h":4.915,"l":4.77,"n":3131,"o":4.81,"t":"2025-07-02T04:00:00Z","v":472940,"vw":4.837888},{"c":4.81,"h":4.92,"l":4.78,"n":2340,"o":4.81,"t":"2025-07-03T04:00:00Z","v":274589,"vw":4.852545},{"c":4.66,"h":4.9,"l":4.6,"n":4693,"o":4.76,"t":"2025-07-07T04:00:00Z","v":1133449,"vw":4.687662},{"c":4.38,"h":4.74,"l":4.36,"n":7129,"o":4.67,"t":"2025-07-08T04:00:00Z","v":847121,"vw":4.490193},{"c":4.52,"h":4.545,"l":4.345,"n":7037,"o":4.38,"t":"2025-07-09T04:00:00Z","v":833657,"vw":4.499351},{"c":4.76,"h":4.8292,"l":4.55,"n":6308,"o":4.6,"t":"2025-07-10T04:00:00Z","v":813338,"vw":4.761041},{"c":4.93,"h":4.95,"l":4.68,"n":8246,"o":4.71,"t":"2025-07-11T04:00:00Z","v":1181879,"vw":4.876309},{"c":4.88,"h":4.94,"l":4.8,"n":4570,"o":4.93,"t":"2025-07-14T04:00:00Z","v":506434,"vw":4.87771},{"c":4.68,"h":4.91,"l":4.67,"n":4031,"o":4.91,"t":"2025-07-15T04:00:00Z","v":499628,"vw":4.74837},{"c":4.63,"h":4.73,"l":4.59,"n":2427,"o":4.68,"t":"2025-07-16T04:00:00Z","v":336753,"vw":4.626416},{"c":4.67,"h":4.75,"l":4.639,"n":4079,"o":4.67,"t":"2025-07-17T04:00:00Z","v":522485,"vw":4.675622},{"c":4.5,"h":4.873,"l":4.48,"n":8110,"o":4.7,"t":"2025-07-18T04:00:00Z","v":1234044,"vw":4.564458},{"c":4.41,"h":4.6,"l":4.4,"n":7456,"o":4.57,"t":"2025-07-21T04:00:00Z","v":978674,"vw":4.480177},{"c":5.1,"h":5.11,"l":4.44,"n":14859,"o":4.47,"t":"2025-07-22T04:00:00Z","v":2059248,"vw":4.960937},{"c":5.42,"h":5.48,"l":5.07,"n":10576,"o":5.2,"t":"2025-07-23T04:00:00Z","v":1412406,"vw":5.368127},{"c":5.32,"h":5.525,"l":5.31,"n":6939,"o":5.36,"t":"2025-07-24T04:00:00Z","v":873043,"vw":5.388296},{"c":5.44,"h":5.45,"l":5.23,"n":5055,"o":5.33,"t":"2025-07-25T04:00:00Z","v":695883,"vw":5.383094},{"c":5.53,"h":5.55,"l":5.41,"n":9950,"o":5.44,"t":"2025-07-28T04:00:00Z","v":1510612,"vw":5.489783},{"c":5.52,"h":5.5999,"l":5.441,"n":7181,"o":5.57,"t":"2025-07-29T04:00:00Z","v":1132553,"vw":5.521079},{"c":5.79,"h":5.87,"l":5.45,"n":7423,"o":5.45,"t":"2025-07-30T04:00:00Z","v":998659,"vw":5.745765},{"c":5.89,"h":5.99,"l":5.75,"n":7143,"o":5.75,"t":"2025-07-31T04:00:00Z","v":1011475,"vw":5.892171},{"c":5.72,"h":5.81,"l":5.675,"n":7901,"o":5.81,"t":"2025-08-01T04:00:00Z","v":937610,"vw":5.726184},{"c":5.58,"h":5.9,"l":5.58,"n":4824,"o":5.82,"t":"2025-08-04T04:00:00Z","v":576302,"vw":5.70508},{"c":5.61,"h":5.65,"l":5.49,"n":4165,"o":5.58,"t":"2025-08-05T04:00:00Z","v":446533,"vw":5.575456},{"c":5.81,"h":5.82,"l":5.61,"n":5008,"o":5.65,"t":"2025-08-06T04:00:00Z","v":572731,"vw":5.744087},{"c":5.84,"h":5.9,"l":5.735,"n":4751,"o":5.9,"t":"2025-08-07T04:00:00Z","v":621825,"vw":5.813408},{"c":5.59,"h":5.88,"l":5.59,"n":4144,"o":5.88,"t":"2025-08-08T04:00:00Z","v":411976,"vw":5.723627},{"c":5.65,"h":5.67,"l":5.53,"n":2829,"o":5.59,"t":"2025-08-11T04:00:00Z","v":391219,"vw":5.622484},{"c":6,"h":6.02,"l":5.675,"n":5732,"o":5.74,"t":"2025-08-12T04:00:00Z","v":672381,"vw":5.955947},{"c":5.91,"h":6.05,"l":5.91,"n":5238,"o":6,"t":"2025-08-13T04:00:00Z","v":355659,"vw":5.965427},{"c":5.84,"h":5.865,"l":5.78,"n":3032,"o":5.81,"t":"2025-08-14T04:00:00Z","v":288522,"vw":5.822215},{"c":5.84,"h":5.96,"l":5.82,"n":2016,"o":5.83,"t":"2025-08-15T04:00:00Z","v":287550,"vw":5.865133},{"c":6.11,"h":6.12,"l":5.77,"n":3381,"o":5.85,"t":"2025-08-18T04:00:00Z","v":508886,"vw":5.99875},{"c":6.08,"h":6.12,"l":5.96,"n":2497,"o":6.12,"t":"2025-08-19T04:00:00Z","v":315183,"vw":6.040334},{"c":5.96,"h":6.17,"l":5.96,"n":4155,"o":6.06,"t":"2025-08-20T04:00:00Z","v":562604,"vw":6.06011},{"c":5.87,"h":6.03,"l":5.87,"n":2879,"o":5.95,"t":"2025-08-21T04:00:00Z","v":281105,"vw":5.93811},{"c":5.95,"h":6,"l":5.7,"n":6460,"o":5.83,"t":"2025-08-22T04:00:00Z","v":817831,"vw":5.871026},{"c":6.04,"h":6.08,"l":5.8936,"n":5233,"o":5.9,"t":"2025-08-25T04:00:00Z","v":455700,"vw":6.002678},{"c":6.11,"h":6.18,"l":6.03,"n":3426,"o":6.06,"t":"2025-08-26T04:00:00Z","v":354135,"vw":6.107568},{"c":6.11,"h":6.145,"l":5.99,"n":5175,"o":6.1,"t":"2025-08-27T04:00:00Z","v":582438,"vw":6.082491},{"c":6.17,"h":6.225,"l":6.13,"n":3652,"o":6.17,"t":"2025-08-28T04:00:00Z","v":342567,"vw":6.186503},{"c":6.16,"h":6.2,"l":6.08,"n":3218,"o":6.17,"t":"2025-08-29T04:00:00Z","v":344077,"vw":6.147577},{"c":6.12,"h":6.2,"l":6.06,"n":3372,"o":6.09,"t":"2025-09-02T04:00:00Z","v":333252,"vw":6.14161},{"c":6.17,"h":6.27,"l":6.11,"n":4473,"o":6.15,"t":"2025-09-03T04:00:00Z","v":510998,"vw":6.191256},{"c":6.11,"h":6.185,"l":6.0814,"n":2785,"o":6.13,"t":"2025-09-04T04:00:00Z","v":250798,"vw":6.132558},{"c":6.15,"h":6.32,"l":6.12,"n":3607,"o":6.12,"t":"2025-09-05T04:00:00Z","v":446772,"vw":6.195054},{"c":5.99,"h":6.19,"l":5.99,"n":3777,"o":6.18,"t":"2025-09-08T04:00:00Z","v":334738,"vw":6.047188},{"c":5.92,"h":6.04,"l":5.88,"n":4089,"o":6,"t":"2025-09-09T04:00:00Z","v":436731,"vw":5.941243},{"c":6.2,"h":6.25,"l":5.905,"n":6568,"o":5.92,"t":"2025-09-10T04:00:00Z","v":779491,"vw":6.151432},{"c":6.24,"h":6.305,"l":6.2,"n":3686,"o":6.2,"t":"2025-09-11T04:00:00Z","v":388552,"vw":6.269538},{"c":6.04,"h":6.249,"l":6.04,"n":5154,"o":6.245,"t":"2025-09-12T04:00:00Z","v":338003,"vw":6.117148},{"c":6.17,"h":6.2,"l":6,"n":3030,"o":6.1,"t":"2025-09-15T04:00:00Z","v":360118,"vw":6.087416},{"c":6.42,"h":6.485,"l":6.2,"n":3330,"o":6.21,"t":"2025-09-16T04:00:00Z","v":319528,"vw":6.394049},{"c":6.59,"h":6.6899,"l":6.2952,"n":5981,"o":6.34,"t":"2025-09-17T04:00:00Z","v":614302,"vw":6.566227},{"c":6.69,"h":6.73,"l":6.54,"n":5106,"o":6.66,"t":"2025-09-18T04:00:00Z","v":863561,"vw":6.653971},{"c":6.75,"h":6.82,"l":6.63,"n":5884,"o":6.64,"t":"2025-09-19T04:00:00Z","v":881427,"vw":6.736518},{"c":6.9,"h":6.9,"l":6.695,"n":3354,"o":6.75,"t":"2025-09-22T04:00:00Z","v":596685,"vw":6.787061},{"c":6.86,"h":6.95,"l":6.805,"n":6487,"o":6.91,"t":"2025-09-23T04:00:00Z","v":529153,"vw":6.875986},{"c":6.68,"h":6.86,"l":6.675,"n":3738,"o":6.86,"t":"2025-09-24T04:00:00Z","v":318689,"vw":6.712531},{"c":6.7,"h":6.81,"l":6.64,"n":3956,"o":6.65,"t":"2025-09-25T04:00:00Z","v":344117,"vw":6.713967},{"c":6.73,"h":6.86,"l":6.73,"n":4903,"o":6.74,"t":"2025-09-26T04:00:00Z","v":471202,"vw":6.785507},{"c":6.82,"h":6.88,"l":6.7,"n":3643,"o":6.85,"t":"2025-09-29T04:00:00Z","v":403748,"vw":6.804454},{"c":7.18,"h":7.19,"l":6.83,"n":5160,"o":6.83,"t":"2025-09-30T04:00:00Z","v":625180,"vw":7.023254},{"c":6.83,"h":7.34,"l":6.805,"n":8048,"o":7.19,"t":"2025-10-01T04:00:00Z","v":822946,"vw":6.946953},{"c":6.99,"h":7,"l":6.835,"n":6125,"o":6.87,"t":"2025-10-02T04:00:00Z","v":574467,"vw":6.948146},{"c":6.93,"h":7.03,"l":6.865,"n":3930,"o":7.03,"t":"2025-10-03T04:00:00Z","v":425033,"vw":6.929598},{"c":6.88,"h":7.0146,"l":6.78,"n":4307,"o":7.01,"t":"2025-10-06T04:00:00Z","v":360225,"vw":6.862359},{"c":6.71,"h":6.95,"l":6.65,"n":5364,"o":6.95,"t":"2025-10-07T04:00:00Z","v":482167,"vw":6.735328},{"c":6.85,"h":7,"l":6.71,"n":3585,"o":6.71,"t":"2025-10-08T04:00:00Z","v":339362,"vw":6.891841},{"c":6.75,"h":6.93,"l":6.745,"n":4329,"o":6.93,"t":"2025-10-09T04:00:00Z","v":307710,"vw":6.772409},{"c":6.6,"h":6.93,"l":6.6,"n":4435,"o":6.79,"t":"2025-10-10T04:00:00Z","v":391520,"vw":6.688175},{"c":6.83,"h":6.885,"l":6.5118,"n":3419,"o":6.61,"t":"2025-10-13T04:00:00Z","v":275965,"vw":6.799656},{"c":6.97,"h":7.02,"l":6.72,"n":5651,"o":6.72,"t":"2025-10-14T04:00:00Z","v":476552,"vw":6.95214},{"c":7.03,"h":7.08,"l":6.99,"n":6073,"o":7.06,"t":"2025-10-15T04:00:00Z","v":309500,"vw":7.034789},{"c":7.11,"h":7.17,"l":7,"n":7109,"o":7.06,"t":"2025-10-16T04:00:00Z","v":616994,"vw":7.099954},{"c":7,"h":7.1499,"l":6.86,"n":4625,"o":7.07,"t":"2025-10-17T04:00:00Z","v":292496,"vw":6.988185},{"c":6.8,"h":7.03,"l":6.795,"n":2931,"o":7.02,"t":"2025-10-20T04:00:00Z","v":234697,"vw":6.914432},{"c":6.77,"h":6.92,"l":6.74,"n":4829,"o":6.83,"t":"2025-10-21T04:00:00Z","v":363461,"vw":6.819315},{"c":7.01,"h":7.025,"l":6.74,"n":7904,"o":6.75,"t":"2025-10-22T04:00:00Z","v":836603,"vw":6.906738},{"c":7.22,"h":7.23,"l":6.92,"n":9661,"o":6.99,"t":"2025-10-23T04:00:00Z","v":768662,"vw":7.097173},{"c":6.85,"h":7.34,"l":6.8,"n":11138,"o":7.14,"t":"2025-10-24T04:00:00Z","v":946707,"vw":7.04416},{"c":7.05,"h":7.1,"l":6.81,"n":6927,"o":6.93,"t":"2025-10-27T04:00:00Z","v":876849,"vw":6.989057},{"c":6.9,"h":7.47,"l":6.77,"n":25329,"o":7.18,"t":"2025-10-28T04:00:00Z","v":2312643,"vw":7.061519},{"c":6.4,"h":6.86,"l":6.285,"n":17551,"o":6.84,"t":"2025-10-29T04:00:00Z","v":1543223,"vw":6.482622},{"c":6.42,"h":6.55,"l":6.34,"n":5582,"o":6.44,"t":"2025-10-30T04:00:00Z","v":471026,"vw":6.426091},{"c":6.63,"h":6.645,"l":6.35,"n":5685,"o":6.45,"t":"2025-10-31T04:00:00Z","v":429120,"vw":6.57241},{"c":6.59,"h":6.68,"l":6.49,"n":5655,"o":6.58,"t":"2025-11-03T05:00:00Z","v":445156,"vw":6.558183},{"c":6.38,"h":6.5,"l":6.305,"n":4563,"o":6.5,"t":"2025-11-04T05:00:00Z","v":339804,"vw":6.382394},{"c":6.8,"h":6.84,"l":6.34,"n":7482,"o":6.34,"t":"2025-11-05T05:00:00Z","v":632161,"vw":6.748894},{"c":6.73,"h":6.825,"l":6.675,"n":4275,"o":6.78,"t":"2025-11-06T05:00:00Z","v":322522,"vw":6.737465},{"c":6.63,"h":6.73,"l":6.28,"n":4407,"o":6.6,"t":"2025-11-07T05:00:00Z","v":336984,"vw":6.625475},{"c":6.5,"h":6.78,"l":6.5,"n":3927,"o":6.74,"t":"2025-11-10T05:00:00Z","v":274699,"vw":6.567319},{"c":6.85,"h":6.85,"l":6.5,"n":6979,"o":6.52,"t":"2025-11-11T05:00:00Z","v":409625,"vw":6.755791},{"c":6.8,"h":7,"l":6.77,"n":4579,"o":6.85,"t":"2025-11-12T05:00:00Z","v":337576,"vw":6.871048},{"c":6.64,"h":6.8999,"l":6.615,"n":3092,"o":6.76,"t":"2025-11-13T05:00:00Z","v":197034,"vw":6.713608},{"c":6.46,"h":6.65,"l":6.4,"n":4412,"o":6.55,"t":"2025-11-14T05:00:00Z","v":362361,"vw":6.53259},{"c":6.31,"h":6.53,"l":6.29,"n":3456,"o":6.46,"t":"2025-11-17T05:00:00Z","v":247261,"vw":6.366733},{"c":6.31,"h":6.42,"l":5.79,"n":10862,"o":6.29,"t":"2025-11-18T05:00:00Z","v":1105108,"vw":6.290357},{"c":6.41,"h":6.6,"l":6.28,"n":5497,"o":6.28,"t":"2025-11-19T05:00:00Z","v":419165,"vw":6.418307},{"c":6.31,"h":6.56,"l":6.27,"n":4251,"o":6.39,"t":"2025-11-20T05:00:00Z","v":360342,"vw":6.371794},{"c":6.3,"h":6.48,"l":6.28,"n":4680,"o":6.31,"t":"2025-11-21T05:00:00Z","v":464389,"vw":6.334771},{"c":6.38,"h":6.47,"l":6.265,"n":5816,"o":6.37,"t":"2025-11-24T05:00:00Z","v":779681,"vw":6.358205},{"c":7,"h":7.03,"l":6.39,"n":7085,"o":6.39,"t":"2025-11-25T05:00:00Z","v":740973,"vw":6.875352},{"c":7.24,"h":7.28,"l":6.9599,"n":5174,"o":6.98,"t":"2025-11-26T05:00:00Z","v":463808,"vw":7.170099},{"c":7.3,"h":7.33,"l":7.185,"n":1490,"o":7.21,"t":"2025-11-28T05:00:00Z","v":97390,"vw":7.261244},{"c":7.35,"h":7.39,"l":7.1325,"n":7598,"o":7.17,"t":"2025-12-01T05:00:00Z","v":676494,"vw":7.261716},{"c":7.64,"h":7.69,"l":7.38,"n":5580,"o":7.39,"t":"2025-12-02T05:00:00Z","v":548330,"vw":7.602263},{"c":7.93,"h":7.99,"l":7.69,"n":5228,"o":7.69,"t":"2025-12-03T05:00:00Z","v":438328,"vw":7.895571},{"c":7.84,"h":8,"l":7.745,"n":5324,"o":7.92,"t":"2025-12-04T05:00:00Z","v":392330,"vw":7.895867},{"c":7.47,"h":7.855,"l":7.39,"n":3665,"o":7.82,"t":"2025-12-05T05:00:00Z","v":266890,"vw":7.503262},{"c":7.44,"h":7.51,"l":7.335,"n":4451,"o":7.5,"t":"2025-12-08T05:00:00Z","v":282157,"vw":7.420494},{"c":7.55,"h":7.67,"l":7.32,"n":4263,"o":7.37,"t":"2025-12-09T05:00:00Z","v":338701,"vw":7.546296},{"c":7.47,"h":7.59,"l":7.41,"n":3009,"o":7.53,"t":"2025-12-10T05:00:00Z","v":185138,"vw":7.483998},{"c":7.74,"h":7.875,"l":7.44,"n":4514,"o":7.44,"t":"2025-12-11T05:00:00Z","v":334134,"vw":7.723579},{"c":7.81,"h":7.845,"l":7.73,"n":3607,"o":7.79,"t":"2025-12-12T05:00:00Z","v":313966,"vw":7.804616},{"c":7.78,"h":7.96,"l":7.67,"n":3558,"o":7.96,"t":"2025-12-15T05:00:00Z","v":247808,"vw":7.771731},{"c":7.82,"h":7.82,"l":7.705,"n":4968,"o":7.75,"t":"2025-12-16T05:00:00Z","v":317599,"vw":7.772913},{"c":7.95,"h":7.96,"l":7.8,"n":6118,"o":7.8,"t":"2025-12-17T05:00:00Z","v":459573,"vw":7.90432},{"c":8.32,"h":8.385,"l":7.92,"n":11693,"o":8,"t":"2025-12-18T05:00:00Z","v":925178,"vw":8.278124},{"c":9.49,"h":9.99,"l":8.965,"n":29724,"o":8.99,"t":"2025-12-19T05:00:00Z","v":2741508,"vw":9.598117},{"c":9.39,"h":9.6385,"l":8.88,"n":17324,"o":9.63,"t":"2025-12-22T05:00:00Z","v":1393921,"vw":9.274787},{"c":9.21,"h":9.49,"l":9.14,"n":7700,"o":9.4,"t":"2025-12-23T05:00:00Z","v":582511,"vw":9.265205},{"c":9.28,"h":9.38,"l":9.13,"n":2730,"o":9.23,"t":"2025-12-24T05:00:00Z","v":178594,"vw":9.285308},{"c":9.22,"h":9.335,"l":9.19,"n":4253,"o":9.28,"t":"2025-12-26T05:00:00Z","v":197797,"vw":9.250803},{"c":8.94,"h":9.185,"l":8.94,"n":3228,"o":9.17,"t":"2025-12-29T05:00:00Z","v":248548,"vw":9.001975},{"c":8.83,"h":9.07,"l":8.82,"n":3304,"o":8.93,"t":"2025-12-30T05:00:00Z","v":208725,"vw":8.872311},{"c":8.88,"h":8.935,"l":8.76,"n":3745,"o":8.87,"t":"2025-12-31T05:00:00Z","v":205825,"vw":8.858701},{"c":9.14,"h":9.27,"l":8.92,"n":6377,"o":8.99,"t":"2026-01-02T05:00:00Z","v":527611,"vw":9.154251},{"c":9.35,"h":9.46,"l":9.0546,"n":7024,"o":9.13,"t":"2026-01-05T05:00:00Z","v":529081,"vw":9.337059},{"c":9.24,"h":9.39,"l":9,"n":6249,"o":9.39,"t":"2026-01-06T05:00:00Z","v":390496,"vw":9.171167},{"c":9.26,"h":9.34,"l":8.95,"n":9102,"o":9.22,"t":"2026-01-07T05:00:00Z","v":622831,"vw":9.165092},{"c":9.52,"h":9.52,"l":9.21,"n":10504,"o":9.25,"t":"2026-01-08T05:00:00Z","v":913211,"vw":9.437186},{"c":9.45,"h":9.63,"l":9.29,"n":9298,"o":9.62,"t":"2026-01-09T05:00:00Z","v":813114,"vw":9.429646},{"c":9.26,"h":9.46,"l":9.22,"n":5139,"o":9.33,"t":"2026-01-12T05:00:00Z","v":263010,"vw":9.30144},{"c":9.2,"h":9.325,"l":9.09,"n":3832,"o":9.27,"t":"2026-01-13T05:00:00Z","v":302993,"vw":9.182805},{"c":8.71,"h":9.16,"l":8.695,"n":7041,"o":8.9,"t":"2026-01-14T05:00:00Z","v":670078,"vw":8.816264},{"c":8.88,"h":8.96,"l":8.66,"n":6031,"o":8.73,"t":"2026-01-15T05:00:00Z","v":695970,"vw":8.881817},{"c":8.72,"h":8.88,"l":8.482,"n":7246,"o":8.87,"t":"2026-01-16T05:00:00Z","v":453891,"vw":8.672166},{"c":8.81,"h":8.915,"l":8.41,"n":7502,"o":8.55,"t":"2026-01-20T05:00:00Z","v":439478,"vw":8.769555},{"c":8.83,"h":9,"l":8.79,"n":8091,"o":8.88,"t":"2026-01-21T05:00:00Z","v":439762,"vw":8.869636},{"c":9.63,"h":9.665,"l":8.88,"n":18771,"o":8.88,"t":"2026-01-22T05:00:00Z","v":2211147,"vw":9.452637},{"c":9.59,"h":9.62,"l":9.35,"n":10819,"o":9.57,"t":"2026-01-23T05:00:00Z","v":733856,"vw":9.53673},{"c":9.44,"h":9.6909,"l":9.43,"n":5719,"o":9.68,"t":"2026-01-26T05:00:00Z","v":271182,"vw":9.478898},{"c":9.59,"h":9.6975,"l":9.42,"n":7997,"o":9.55,"t":"2026-01-27T05:00:00Z","v":554435,"vw":9.566916},{"c":9.59,"h":9.705,"l":9.445,"n":8707,"o":9.61,"t":"2026-01-28T05:00:00Z","v":593354,"vw":9.585431},{"c":9.74,"h":9.82,"l":9.34,"n":15854,"o":9.64,"t":"2026-01-29T05:00:00Z","v":1129334,"vw":9.683684},{"c":9.73,"h":9.91,"l":9.6,"n":16508,"o":9.63,"t":"2026-01-30T05:00:00Z","v":1307575,"vw":9.74774},{"c":10.38,"h":10.58,"l":9.64,"n":12953,"o":9.7,"t":"2026-02-02T05:00:00Z","v":1561358,"vw":10.274376},{"c":10.11,"h":10.58,"l":9.99,"n":11895,"o":10.38,"t":"2026-02-03T05:00:00Z","v":798830,"vw":10.254992},{"c":10.23,"h":10.295,"l":9.99,"n":7465,"o":10.03,"t":"2026-02-04T05:00:00Z","v":461221,"vw":10.177123},{"c":10.2,"h":10.35,"l":10.03,"n":10374,"o":10.15,"t":"2026-02-05T05:00:00Z","v":705158,"vw":10.209567},{"c":10.45,"h":10.51,"l":10.33,"n":12015,"o":10.4,"t":"2026-02-06T05:00:00Z","v":854340,"vw":10.417088},{"c":10.47,"h":10.78,"l":10.43,"n":6257,"o":10.58,"t":"2026-02-09T05:00:00Z","v":390422,"vw":10.565424},{"c":10.63,"h":10.7,"l":10.2,"n":11741,"o":10.46,"t":"2026-02-10T05:00:00Z","v":783835,"vw":10.561627},{"c":10.2,"h":10.8,"l":10.16,"n":4914,"o":10.65,"t":"2026-02-11T05:00:00Z","v":280663,"vw":10.330101},{"c":10.12,"h":10.27,"l":10.01,"n":7716,"o":10.05,"t":"2026-02-12T05:00:00Z","v":466769,"vw":10.130496},{"c":10.07,"h":10.2,"l":10.05,"n":3677,"o":10.1,"t":"2026-02-13T05:00:00Z","v":192795,"vw":10.095927},{"c":10.15,"h":10.16,"l":9.965,"n":4639,"o":10.05,"t":"2026-02-17T05:00:00Z","v":443046,"vw":10.059066},{"c":10.18,"h":10.29,"l":9.97,"n":4793,"o":10.01,"t":"2026-02-18T05:00:00Z","v":372620,"vw":10.189213},{"c":10.23,"h":10.35,"l":9.96,"n":8658,"o":10.1,"t":"2026-02-19T05:00:00Z","v":564013,"vw":10.187844},{"c":10.12,"h":10.25,"l":10.05,"n":9158,"o":10.22,"t":"2026-02-20T05:00:00Z","v":444625,"vw":10.135065},{"c":9.35,"h":10.01,"l":9.28,"n":20787,"o":9.68,"t":"2026-02-23T05:00:00Z","v":1180456,"vw":9.482929},{"c":9.5,"h":9.51,"l":9.205,"n":14366,"o":9.4,"t":"2026-02-24T05:00:00Z","v":1318403,"vw":9.344932},{"c":8.86,"h":9.3413,"l":8.535,"n":23524,"o":9.33,"t":"2026-02-25T05:00:00Z","v":1949582,"vw":8.764228},{"c":8.93,"h":9.25,"l":8.6732,"n":28421,"o":8.89,"t":"2026-02-26T05:00:00Z","v":2006577,"vw":8.959225},{"c":8.62,"h":8.92,"l":8.431,"n":9825,"o":8.86,"t":"2026-02-27T05:00:00Z","v":683178,"vw":8.644728},{"c":7.88,"h":8.34,"l":7.85,"n":11297,"o":8.34,"t":"2026-03-02T05:00:00Z","v":1085607,"vw":8.053819},{"c":7.63,"h":7.835,"l":7.38,"n":13863,"o":7.56,"t":"2026-03-03T05:00:00Z","v":1558750,"vw":7.591751},{"c":7.62,"h":7.81,"l":7.555,"n":13560,"o":7.8,"t":"2026-03-04T05:00:00Z","v":993849,"vw":7.626061},{"c":7.28,"h":7.5508,"l":7.11,"n":9596,"o":7.52,"t":"2026-03-05T05:00:00Z","v":731343,"vw":7.256969},{"c":7,"h":7.23,"l":7,"n":9374,"o":7.1,"t":"2026-03-06T05:00:00Z","v":762196,"vw":7.107733},{"c":7.05,"h":7.1,"l":6.49,"n":17137,"o":6.8,"t":"2026-03-09T04:00:00Z","v":1516998,"vw":6.778564},{"c":7.51,"h":7.65,"l":7.005,"n":15007,"o":7.03,"t":"2026-03-10T04:00:00Z","v":1109006,"vw":7.431776},{"c":7.69,"h":7.71,"l":7.335,"n":20609,"o":7.51,"t":"2026-03-11T04:00:00Z","v":1580177,"vw":7.548801},{"c":7,"h":7.695,"l":6.96,"n":21568,"o":7.685,"t":"2026-03-12T04:00:00Z","v":1842071,"vw":7.173979},{"c":6.98,"h":7.15,"l":6.92,"n":11324,"o":7.03,"t":"2026-03-13T04:00:00Z","v":771451,"vw":7.009779},{"c":7,"h":7.294,"l":6.94,"n":4607,"o":7.08,"t":"2026-03-16T04:00:00Z","v":358343,"vw":7.071029},{"c":7.38,"h":7.39,"l":7.12,"n":12031,"o":7.12,"t":"2026-03-17T04:00:00Z","v":720202,"vw":7.29873},{"c":7.16,"h":7.42,"l":7.155,"n":13202,"o":7.27,"t":"2026-03-18T04:00:00Z","v":824309,"vw":7.260531},{"c":7.03,"h":7.12,"l":6.925,"n":10682,"o":6.94,"t":"2026-03-19T04:00:00Z","v":899701,"vw":7.02577},{"c":6.89,"h":7.01,"l":6.81,"n":23972,"o":6.82,"t":"2026-03-20T04:00:00Z","v":1589445,"vw":6.903585},{"c":7.23,"h":7.36,"l":7.035,"n":6748,"o":7.19,"t":"2026-03-23T04:00:00Z","v":638753,"vw":7.208615},{"c":7.23,"h":7.34,"l":7.08,"n":7330,"o":7.11,"t":"2026-03-24T04:00:00Z","v":484068,"vw":7.240467},{"c":7.59,"h":7.68,"l":7.38,"n":8734,"o":7.43,"t":"2026-03-25T04:00:00Z","v":727260,"vw":7.566767},{"c":7.49,"h":7.66,"l":7.43,"n":5532,"o":7.43,"t":"2026-03-26T04:00:00Z","v":385012,"vw":7.535095},{"c":6.95,"h":7.41,"l":6.88,"n":15779,"o":7.39,"t":"2026-03-27T04:00:00Z","v":1252299,"vw":7.052779},{"c":6.95,"h":7.08,"l":6.835,"n":9322,"o":6.94,"t":"2026-03-30T04:00:00Z","v":849463,"vw":6.964364},{"c":7.24,"h":7.29,"l":6.94,"n":12065,"o":7.13,"t":"2026-03-31T04:00:00Z","v":1369851,"vw":7.128677},{"c":7.32,"h":7.42,"l":7.28,"n":5062,"o":7.37,"t":"2026-04-01T04:00:00Z","v":452621,"vw":7.354279},{"c":6.96,"h":7.22,"l":6.94,"n":8205,"o":7.03,"t":"2026-04-02T04:00:00Z","v":782482,"vw":7.014129},{"c":7.11,"h":7.21,"l":6.87,"n":5173,"o":6.87,"t":"2026-04-06T04:00:00Z","v":326222,"vw":7.112257},{"c":6.86,"h":7.02,"l":6.82,"n":7821,"o":6.99,"t":"2026-04-07T04:00:00Z","v":587812,"vw":6.894116},{"c":7.7,"h":7.855,"l":7.48,"n":11141,"o":7.48,"t":"2026-04-08T04:00:00Z","v":964501,"vw":7.706659},{"c":7.76,"h":7.81,"l":7.6,"n":5822,"o":7.61,"t":"2026-04-09T04:00:00Z","v":511886,"vw":7.742208},{"c":7.72,"h":7.98,"l":7.72,"n":7872,"o":7.78,"t":"2026-04-10T04:00:00Z","v":641259,"vw":7.813132},{"c":7.51,"h":7.61,"l":7.26,"n":5809,"o":7.38,"t":"2026-04-13T04:00:00Z","v":618979,"vw":7.466304},{"c":7.83,"h":8.02,"l":7.6,"n":6867,"o":7.6,"t":"2026-04-14T04:00:00Z","v":687501,"vw":7.869883},{"c":7.9,"h":8.035,"l":7.795,"n":5785,"o":7.84,"t":"2026-04-15T04:00:00Z","v":321682,"vw":7.920822},{"c":7.7,"h":8,"l":7.6,"n":6971,"o":7.98,"t":"2026-04-16T04:00:00Z","v":439936,"vw":7.720387},{"c":8.12,"h":8.36,"l":8,"n":10364,"o":8,"t":"2026-04-17T04:00:00Z","v":862004,"vw":8.216792},{"c":8.03,"h":8.08,"l":7.905,"n":4854,"o":8,"t":"2026-04-20T04:00:00Z","v":292772,"vw":8.026815},{"c":7.84,"h":8.2,"l":7.84,"n":5574,"o":8.05,"t":"2026-04-21T04:00:00Z","v":314816,"vw":7.93584},{"c":7.68,"h":7.95,"l":7.66,"n":9578,"o":7.91,"t":"2026-04-22T04:00:00Z","v":856776,"vw":7.807084},{"c":7.37,"h":7.79,"l":7.37,"n":7595,"o":7.62,"t":"2026-04-23T04:00:00Z","v":615085,"vw":7.530191},{"c":7.51,"h":7.595,"l":7.36,"n":3317,"o":7.36,"t":"2026-04-24T04:00:00Z","v":250220,"vw":7.496179},{"c":7.32,"h":7.59,"l":7.29,"n":5934,"o":7.44,"t":"2026-04-27T04:00:00Z","v":472175,"vw":7.385309},{"c":7.21,"h":7.3089,"l":7.125,"n":6983,"o":7.25,"t":"2026-04-28T04:00:00Z","v":499368,"vw":7.218354},{"c":7.1,"h":7.16,"l":7.015,"n":8133,"o":7.12,"t":"2026-04-29T04:00:00Z","v":649109,"vw":7.082143},{"c":7.41,"h":7.455,"l":7.16,"n":7590,"o":7.21,"t":"2026-04-30T04:00:00Z","v":484642,"vw":7.371989},{"c":7.29,"h":7.45,"l":7.2,"n":3550,"o":7.42,"t":"2026-05-01T04:00:00Z","v":238266,"vw":7.282973},{"c":7.24,"h":7.57,"l":7.23,"n":6941,"o":7.25,"t":"2026-05-04T04:00:00Z","v":500000,"vw":7.326934},{"c":7.48,"h":7.52,"l":7.34,"n":3856,"o":7.35,"t":"2026-05-05T04:00:00Z","v":277575,"vw":7.456028},{"c":7.85,"h":7.97,"l":7.7201,"n":8342,"o":7.85,"t":"2026-05-06T04:00:00Z","v":610113,"vw":7.815499},{"c":7.81,"h":8.075,"l":7.77,"n":6185,"o":7.99,"t":"2026-05-07T04:00:00Z","v":385849,"vw":7.861496},{"c":7.68,"h":7.895,"l":7.63,"n":3846,"o":7.85,"t":"2026-05-08T04:00:00Z","v":180521,"vw":7.722195},{"c":7.55,"h":7.63,"l":7.525,"n":3787,"o":7.61,"t":"2026-05-11T04:00:00Z","v":201728,"vw":7.564183},{"c":7.32,"h":7.52,"l":7.315,"n":5487,"o":7.5,"t":"2026-05-12T04:00:00Z","v":315177,"vw":7.373265},{"c":7.28,"h":7.45,"l":7.21,"n":6512,"o":7.29,"t":"2026-05-13T04:00:00Z","v":436918,"vw":7.352222},{"c":6.9,"h":7.52,"l":6.83,"n":18756,"o":7.33,"t":"2026-05-14T04:00:00Z","v":1737264,"vw":7.09195},{"c":6.53,"h":6.82,"l":6.52,"n":15040,"o":6.63,"t":"2026-05-15T04:00:00Z","v":1224127,"vw":6.630028},{"c":6.35,"h":6.7,"l":6.3,"n":9182,"o":6.62,"t":"2026-05-18T04:00:00Z","v":830644,"vw":6.408921},{"c":6.15,"h":6.295,"l":6.14,"n":10495,"o":6.25,"t":"2026-05-19T04:00:00Z","v":755509,"vw":6.218068},{"c":6.68,"h":6.7299,"l":6.12,"n":8685,"o":6.12,"t":"2026-05-20T04:00:00Z","v":723868,"vw":6.594089},{"c":6.96,"h":6.97,"l":6.495,"n":9034,"o":6.56,"t":"2026-05-21T04:00:00Z","v":501050,"vw":6.843215},{"c":6.86,"h":7,"l":6.74,"n":4741,"o":7,"t":"2026-05-22T04:00:00Z","v":288966,"vw":6.849168},{"c":7.28,"h":7.3,"l":7.1,"n":5687,"o":7.11,"t":"2026-05-26T04:00:00Z","v":367458,"vw":7.230622},{"c":7.54,"h":7.58,"l":7.33,"n":7081,"o":7.36,"t":"2026-05-27T04:00:00Z","v":644654,"vw":7.489264},{"c":7.72,"h":7.79,"l":7.39,"n":6796,"o":7.39,"t":"2026-05-28T04:00:00Z","v":444530,"vw":7.688023},{"c":7.82,"h":7.93,"l":7.59,"n":9232,"o":7.7,"t":"2026-05-29T04:00:00Z","v":889316,"vw":7.816021},{"c":7.63,"h":7.72,"l":7.39,"n":7521,"o":7.62,"t":"2026-06-01T04:00:00Z","v":542511,"vw":7.534616},{"c":7.81,"h":7.895,"l":7.575,"n":7322,"o":7.65,"t":"2026-06-02T04:00:00Z","v":581761,"vw":7.78796},{"c":7.93,"h":7.96,"l":7.67,"n":10028,"o":7.68,"t":"2026-06-03T04:00:00Z","v":895216,"vw":7.842124},{"c":7.78,"h":8.02,"l":7.54,"n":14864,"o":8.02,"t":"2026-06-04T04:00:00Z","v":896924,"vw":7.726185},{"c":7.35,"h":7.74,"l":7.265,"n":4072,"o":7.74,"t":"2026-06-05T04:00:00Z","v":186500,"vw":7.400903},{"c":7.33,"h":7.44,"l":7.265,"n":3662,"o":7.43,"t":"2026-06-08T04:00:00Z","v":185712,"vw":7.348862},{"c":7.46,"h":7.64,"l":7.15,"n":6048,"o":7.47,"t":"2026-06-09T04:00:00Z","v":425656,"vw":7.389041},{"c":7.22,"h":7.53,"l":7.17,"n":3875,"o":7.41,"t":"2026-06-10T04:00:00Z","v":233035,"vw":7.295116},{"c":7.65,"h":7.67,"l":7.2,"n":6911,"o":7.24,"t":"2026-06-11T04:00:00Z","v":431703,"vw":7.428391},{"c":8.04,"h":8.05,"l":7.64,"n":6776,"o":7.74,"t":"2026-06-12T04:00:00Z","v":422616,"vw":7.849095},{"c":8.33,"h":8.75,"l":8.295,"n":9365,"o":8.71,"t":"2026-06-15T04:00:00Z","v":689574,"vw":8.483011},{"c":8.67,"h":8.76,"l":8.4,"n":9181,"o":8.4,"t":"2026-06-16T04:00:00Z","v":789568,"vw":8.640467},{"c":8.68,"h":9.07,"l":8.65,"n":9227,"o":8.65,"t":"2026-06-17T04:00:00Z","v":605253,"vw":8.830244},{"c":8.97,"h":9.25,"l":8.76,"n":12843,"o":8.81,"t":"2026-06-18T04:00:00Z","v":1083672,"vw":9.031866},{"c":9.08,"h":9.29,"l":8.77,"n":10753,"o":8.96,"t":"2026-06-22T04:00:00Z","v":868261,"vw":9.175307},{"c":9.2,"h":9.31,"l":8.69,"n":8809,"o":8.76,"t":"2026-06-23T04:00:00Z","v":722514,"vw":9.183324},{"c":9.23,"h":9.42,"l":8.97,"n":10894,"o":9.225,"t":"2026-06-24T04:00:00Z","v":793547,"vw":9.24535},{"c":9.5,"h":9.65,"l":9.28,"n":9781,"o":9.28,"t":"2026-06-25T04:00:00Z","v":735258,"vw":9.533826},{"c":9.39,"h":9.735,"l":9.33,"n":15226,"o":9.48,"t":"2026-06-26T04:00:00Z","v":1131090,"vw":9.475228},{"c":9.27,"h":9.455,"l":9.2,"n":11267,"o":9.38,"t":"2026-06-29T04:00:00Z","v":943935,"vw":9.299291},{"c":9.37,"h":9.43,"l":9.18,"n":7870,"o":9.18,"t":"2026-06-30T04:00:00Z","v":634676,"vw":9.345059},{"c":9.2,"h":9.39,"l":9.185,"n":8799,"o":9.39,"t":"2026-07-01T04:00:00Z","v":652035,"vw":9.265275},{"c":9.16,"h":9.33,"l":9,"n":9606,"o":9.25,"t":"2026-07-02T04:00:00Z","v":836862,"vw":9.143618},{"c":9.33,"h":9.38,"l":9.13,"n":8974,"o":9.23,"t":"2026-07-06T04:00:00Z","v":550712,"vw":9.306144},{"c":9.08,"h":9.27,"l":9.01,"n":6356,"o":9.23,"t":"2026-07-07T04:00:00Z","v":411662,"vw":9.083754},{"c":8.46,"h":8.89,"l":8.34,"n":10441,"o":8.89,"t":"2026-07-08T04:00:00Z","v":827787,"vw":8.485099},{"c":8.48,"h":8.71,"l":8.37,"n":10894,"o":8.47,"t":"2026-07-09T04:00:00Z","v":756821,"vw":8.600994},{"c":8.34,"h":8.57,"l":8.33,"n":7853,"o":8.55,"t":"2026-07-10T04:00:00Z","v":575945,"vw":8.444392},{"c":7.88,"h":8.27,"l":7.85,"n":7677,"o":8.25,"t":"2026-07-13T04:00:00Z","v":617505,"vw":8.014094},{"c":7.8,"h":8.01,"l":7.74,"n":8852,"o":7.95,"t":"2026-07-14T04:00:00Z","v":581450,"vw":7.857533},{"c":8.04,"h":8.145,"l":7.81,"n":9795,"o":7.89,"t":"2026-07-15T04:00:00Z","v":397220,"vw":7.985084},{"c":7.87,"h":8.03,"l":7.8,"n":5069,"o":8,"t":"2026-07-16T04:00:00Z","v":339891,"vw":7.8841},{"c":7.66,"h":7.82,"l":7.59,"n":6438,"o":7.79,"t":"2026-07-17T04:00:00Z","v":345277,"vw":7.690854},{"c":7.77,"h":7.88,"l":7.63,"n":3958,"o":7.67,"t":"2026-07-20T04:00:00Z","v":280090,"vw":7.778968},{"c":7.98,"h":8.02,"l":7.74,"n":12365,"o":7.77,"t":"2026-07-21T04:00:00Z","v":1010209,"vw":7.961872},{"c":7.85,"h":8.12,"l":7.67,"n":12683,"o":7.78,"t":"2026-07-22T04:00:00Z","v":1158328,"vw":7.787419},{"c":7.56,"h":7.71,"l":7.5,"n":9984,"o":7.57,"t":"2026-07-23T04:00:00Z","v":744273,"vw":7.58518},{"c":7.62,"h":7.975,"l":7.55,"n":14490,"o":7.6,"t":"2026-07-24T04:00:00Z","v":1418732,"vw":7.743093},{"c":7.81,"h":7.96,"l":7.67,"n":6048,"o":7.89,"t":"2026-07-27T04:00:00Z","v":454862,"vw":7.797442},{"c":7.92,"h":8,"l":7.7401,"n":6009,"o":7.81,"t":"2026-07-28T04:00:00Z","v":364607,"vw":7.865338},{"c":7.56,"h":7.89,"l":7.555,"n":5490,"o":7.83,"t":"2026-07-29T04:00:00Z","v":343629,"vw":7.65023},{"c":7.95,"h":7.96,"l":7.65,"n":2933,"o":7.65,"t":"2026-07-30T04:00:00Z","v":177562,"vw":7.901787},{"c":7.83,"h":8.05,"l":7.82,"n":4901,"o":7.99,"t":"2026-07-31T04:00:00Z","v":294995,"vw":7.877305},{"c":8.08,"h":8.21,"l":7.945,"n":6389,"o":8.05,"t":"2026-08-03T04:00:00Z","v":444097,"vw":8.093321},{"c":8.3,"h":8.515,"l":8.17,"n":9022,"o":8.23,"t":"2026-08-04T04:00:00Z","v":590593,"vw":8.335042},{"c":8.37,"h":8.675,"l":8.35,"n":10867,"o":8.42,"t":"2026-08-05T04:00:00Z","v":926274,"vw":8.520846},{"c":8.05,"h":8.41,"l":8.04,"n":5499,"o":8.34,"t":"2026-08-06T04:00:00Z","v":232718,"vw":8.146782},{"c":8.17,"h":8.31,"l":8.09,"n":7425,"o":8.22,"t":"2026-08-07T04:00:00Z","v":597972,"vw":8.203242},{"c":8.06,"h":8.14,"l":7.985,"n":4768,"o":8.14,"t":"2026-08-10T04:00:00Z","v":344186,"vw":8.048467},{"c":7.89,"h":8.17,"l":7.75,"n":5758,"o":8,"t":"2026-08-11T04:00:00Z","v":427394,"vw":7.916931},{"c":7.88,"h":8.14,"l":7.79,"n":7796,"o":7.95,"t":"2026-08-12T04:00:00Z","v":542013,"vw":7.963278},{"c":8.02,"h":8.21,"l":7.95,"n":11693,"o":8,"t":"2026-08-13T04:00:00Z","v":908682,"vw":8.116476},{"c":7.88,"h":8.28,"l":7.77,"n":12586,"o":7.95,"t":"2026-08-14T04:00:00Z","v":833182,"vw":8.054294},{"c":7.6,"h":7.85,"l":7.59,"n":4390,"o":7.78,"t":"2026-08-17T04:00:00Z","v":259118,"vw":7.662939},{"c":7.35,"h":7.545,"l":7.3309,"n":4074,"o":7.51,"t":"2026-08-18T04:00:00Z","v":258059,"vw":7.395494},{"c":7.14,"h":7.435,"l":7.08,"n":7186,"o":7.42,"t":"2026-08-19T04:00:00Z","v":698049,"vw":7.19795},{"c":6.84,"h":7.155,"l":6.82,"n":10308,"o":7.01,"t":"2026-08-20T04:00:00Z","v":792057,"vw":6.91179},{"c":6.91,"h":6.9362,"l":6.8,"n":5410,"o":6.92,"t":"2026-08-21T04:00:00Z","v":439484,"vw":6.877268},{"c":6.94,"h":6.98,"l":6.815,"n":5951,"o":6.9,"t":"2026-08-24T04:00:00Z","v":523917,"vw":6.910178},{"c":7.13,"h":7.1634,"l":7.035,"n":4767,"o":7.07,"t":"2026-08-25T04:00:00Z","v":411760,"vw":7.0902},{"c":6.99,"h":7.255,"l":6.98,"n":3941,"o":7.17,"t":"2026-08-26T04:00:00Z","v":340655,"vw":7.103656},{"c":6.89,"h":6.955,"l":6.815,"n":5522,"o":6.91,"t":"2026-08-27T04:00:00Z","v":327190,"vw":6.880208},{"c":6.74,"h":6.96,"l":6.72,"n":4233,"o":6.96,"t":"2026-08-28T04:00:00Z","v":268979,"vw":6.784626},{"c":6.54,"h":6.74,"l":6.525,"n":3633,"o":6.68,"t":"2026-08-31T04:00:00Z","v":313113,"vw":6.619879},{"c":6.39,"h":6.72,"l":6.375,"n":4770,"o":6.5,"t":"2026-09-01T04:00:00Z","v":379509,"vw":6.499562},{"c":6.6,"h":6.74,"l":6.47,"n":5958,"o":6.49,"t":"2026-09-02T04:00:00Z","v":479506,"vw":6.641653},{"c":6.64,"h":6.685,"l":6.525,"n":4916,"o":6.61,"t":"2026-09-03T04:00:00Z","v":322191,"vw":6.61714},{"c":6.85,"h":6.995,"l":6.67,"n":5450,"o":6.67,"t":"2026-09-04T04:00:00Z","v":348227,"vw":6.901471},{"c":6.79,"h":7.1569,"l":6.765,"n":5216,"o":6.78,"t":"2026-09-08T04:00:00Z","v":370180,"vw":6.838332},{"c":6.75,"h":6.88,"l":6.69,"n":3995,"o":6.77,"t":"2026-09-09T04:00:00Z","v":319200,"vw":6.791587},{"c":6.47,"h":6.73,"l":6.45,"n":5350,"o":6.64,"t":"2026-09-10T04:00:00Z","v":522924,"vw":6.51632},{"c":6.52,"h":6.67,"l":6.435,"n":4221,"o":6.66,"t":"2026-09-11T04:00:00Z","v":272682,"vw":6.513651},{"c":6.42,"h":6.455,"l":6.29,"n":4158,"o":6.44,"t":"2026-09-14T04:00:00Z","v":228899,"vw":6.392914},{"c":6.33,"h":6.47,"l":6.24,"n":5040,"o":6.39,"t":"2026-09-15T04:00:00Z","v":465733,"vw":6.309381},{"c":6.32,"h":6.52,"l":6.195,"n":3944,"o":6.36,"t":"2026-09-16T04:00:00Z","v":214985,"vw":6.345298},{"c":6.46,"h":6.505,"l":6.34,"n":3874,"o":6.47,"t":"2026-09-17T04:00:00Z","v":269764,"vw":6.430539},{"c":6.52,"h":6.53,"l":6.385,"n":4188,"o":6.41,"t":"2026-09-18T04:00:00Z","v":366018,"vw":6.477449},{"c":6.86,"h":6.87,"l":6.455,"n":5826,"o":6.69,"t":"2026-09-21T04:00:00Z","v":540586,"vw":6.739863},{"c":6.93,"h":7.15,"l":6.835,"n":5406,"o":7,"t":"2026-09-22T04:00:00Z","v":438781,"vw":6.94156},{"c":6.73,"h":6.8,"l":6.625,"n":6584,"o":6.8,"t":"2026-09-23T04:00:00Z","v":503119,"vw":6.734432},{"c":6.73,"h":6.81,"l":6.605,"n":5165,"o":6.67,"t":"2026-09-24T04:00:00Z","v":308795,"vw":6.711958},{"c":6.88,"h":6.94,"l":6.69,"n":3769,"o":6.82,"t":"2026-09-25T04:00:00Z","v":259235,"vw":6.840292},{"c":6.76,"h":6.84,"l":6.685,"n":3611,"o":6.74,"t":"2026-09-28T04:00:00Z","v":199313,"vw":6.767782},{"c":6.71,"h":6.845,"l":6.575,"n":4022,"o":6.84,"t":"2026-09-29T04:00:00Z","v":245416,"vw":6.670511},{"c":6.55,"h":6.745,"l":6.55,"n":4136,"o":6.72,"t":"2026-09-30T04:00:00Z","v":326252,"vw":6.619421},{"c":6.41,"h":6.55,"l":6.22,"n":5777,"o":6.5,"t":"2026-10-01T04:00:00Z","v":403577,"vw":6.338039},{"c":6.49,"h":6.63,"l":6.38,"n":3039,"o":6.63,"t":"2026-10-02T04:00:00Z","v":196956,"vw":6.485498},{"c":6.45,"h":6.68,"l":6.435,"n":3232,"o":6.51,"t":"2026-10-05T04:00:00Z","v":216840,"vw":6.508051},{"c":6.5,"h":6.73,"l":6.49,"n":6536,"o":6.51,"t":"2026-10-06T04:00:00Z","v":648858,"vw":6.586752},{"c":6.35,"h":6.4156,"l":6.31,"n":4168,"o":6.39,"t":"2026-10-07T04:00:00Z","v":322759,"vw":6.373325},{"c":6.28,"h":6.44,"l":6.21,"n":3966,"o":6.21,"t":"2026-10-08T04:00:00Z","v":289170,"vw":6.29054},{"c":6.23,"h":6.27,"l":6.1,"n":4843,"o":6.27,"t":"2026-10-09T04:00:00Z","v":324420,"vw":6.189469},{"c":6.24,"h":6.3,"l":6.14,"n":2588,"o":6.14,"t":"2026-10-12T04:00:00Z","v":185771,"vw":6.242254},{"c":6.02,"h":6.275,"l":6.015,"n":7549,"o":6.26,"t":"2026-10-13T04:00:00Z","v":607854,"vw":6.121199},{"c":5.94,"h":5.96,"l":5.805,"n":10423,"o":5.93,"t":"2026-10-14T04:00:00Z","v":803598,"vw":5.902808},{"c":5.99,"h":6.02,"l":5.83,"n":7101,"o":5.91,"t":"2026-10-15T04:00:00Z","v":551504,"vw":5.96757},{"c":5.88,"h":6.11,"l":5.86,"n":7070,"o":6.04,"t":"2026-10-16T04:00:00Z","v":765984,"vw":5.926707},{"c":5.88,"h":5.94,"l":5.81,"n":4277,"o":5.81,"t":"2026-10-19T04:00:00Z","v":362953,"vw":5.871296},{"c":5.66,"h":6.02,"l":5.64,"n":6952,"o":5.87,"t":"2026-10-20T04:00:00Z","v":672943,"vw":5.763563},{"c":5.66,"h":5.745,"l":5.585,"n":7336,"o":5.65,"t":"2026-10-21T04:00:00Z","v":507698,"vw":5.67032},{"c":5.69,"h":5.775,"l":5.54,"n":6133,"o":5.54,"t":"2026-10-22T04:00:00Z","v":681017,"vw":5.720225}],"volatilityBars":[{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-09-22T12:45:00Z","v":1162,"vw":6.9},{"c":7.15,"h":7.15,"l":6.98,"n":221,"o":7,"t":"2026-09-22T13:30:00Z","v":21322,"vw":7.067576},{"c":7.085,"h":7.13,"l":7.08,"n":147,"o":7.13,"t":"2026-09-22T13:45:00Z","v":21282,"vw":7.111869},{"c":6.995,"h":7.085,"l":6.97,"n":346,"o":7.08,"t":"2026-09-22T14:00:00Z","v":46276,"vw":7.005571},{"c":6.985,"h":6.985,"l":6.955,"n":118,"o":6.98,"t":"2026-09-22T14:15:00Z","v":9662,"vw":6.969478},{"c":6.93,"h":6.99,"l":6.92,"n":179,"o":6.99,"t":"2026-09-22T14:30:00Z","v":15992,"vw":6.950296},{"c":6.875,"h":6.93,"l":6.87,"n":162,"o":6.93,"t":"2026-09-22T14:45:00Z","v":11922,"vw":6.896258},{"c":6.895,"h":6.9,"l":6.87,"n":108,"o":6.87,"t":"2026-09-22T15:00:00Z","v":12605,"vw":6.895791},{"c":6.92,"h":6.92,"l":6.895,"n":37,"o":6.895,"t":"2026-09-22T15:15:00Z","v":2217,"vw":6.905183},{"c":6.91,"h":6.91,"l":6.895,"n":124,"o":6.91,"t":"2026-09-22T15:30:00Z","v":8243,"vw":6.905101},{"c":6.8906,"h":6.915,"l":6.88,"n":102,"o":6.91,"t":"2026-09-22T15:45:00Z","v":6809,"vw":6.899477},{"c":6.905,"h":6.915,"l":6.9,"n":42,"o":6.9,"t":"2026-09-22T16:00:00Z","v":2633,"vw":6.907605},{"c":6.895,"h":6.92,"l":6.895,"n":76,"o":6.905,"t":"2026-09-22T16:15:00Z","v":5697,"vw":6.90658},{"c":6.88,"h":6.91,"l":6.88,"n":145,"o":6.89,"t":"2026-09-22T16:30:00Z","v":9793,"vw":6.889621},{"c":6.89,"h":6.895,"l":6.88,"n":114,"o":6.89,"t":"2026-09-22T16:45:00Z","v":7399,"vw":6.889},{"c":6.86,"h":6.88,"l":6.86,"n":148,"o":6.88,"t":"2026-09-22T17:00:00Z","v":11061,"vw":6.870959},{"c":6.9,"h":6.9,"l":6.835,"n":202,"o":6.855,"t":"2026-09-22T17:15:00Z","v":17502,"vw":6.858347},{"c":6.9,"h":6.915,"l":6.89,"n":135,"o":6.91,"t":"2026-09-22T17:30:00Z","v":9028,"vw":6.897567},{"c":6.97,"h":6.975,"l":6.9,"n":240,"o":6.9,"t":"2026-09-22T17:45:00Z","v":19594,"vw":6.939596},{"c":6.95,"h":6.97,"l":6.93,"n":186,"o":6.97,"t":"2026-09-22T18:00:00Z","v":13289,"vw":6.943804},{"c":6.895,"h":6.965,"l":6.89,"n":217,"o":6.945,"t":"2026-09-22T18:15:00Z","v":13691,"vw":6.932858},{"c":6.885,"h":6.9,"l":6.88,"n":146,"o":6.89,"t":"2026-09-22T18:30:00Z","v":8641,"vw":6.887411},{"c":6.895,"h":6.9,"l":6.875,"n":192,"o":6.89,"t":"2026-09-22T18:45:00Z","v":12500,"vw":6.885185},{"c":6.89,"h":6.895,"l":6.865,"n":194,"o":6.89,"t":"2026-09-22T19:00:00Z","v":12083,"vw":6.876305},{"c":6.875,"h":6.885,"l":6.87,"n":161,"o":6.885,"t":"2026-09-22T19:15:00Z","v":12326,"vw":6.879146},{"c":6.935,"h":6.935,"l":6.87,"n":462,"o":6.875,"t":"2026-09-22T19:30:00Z","v":37474,"vw":6.894752},{"c":6.93,"h":6.95,"l":6.925,"n":669,"o":6.94,"t":"2026-09-22T19:45:00Z","v":56254,"vw":6.931965},{"c":6.93,"h":6.93,"l":6.93,"n":10,"o":6.93,"t":"2026-09-22T20:00:00Z","v":20880,"vw":6.93},{"c":6.79,"h":6.8,"l":6.79,"n":20,"o":6.8,"t":"2026-09-23T13:30:00Z","v":1347,"vw":6.797073},{"c":6.74,"h":6.76,"l":6.7,"n":115,"o":6.74,"t":"2026-09-23T13:45:00Z","v":14244,"vw":6.738253},{"c":6.67,"h":6.76,"l":6.67,"n":255,"o":6.74,"t":"2026-09-23T14:00:00Z","v":23795,"vw":6.739093},{"c":6.63,"h":6.67,"l":6.63,"n":130,"o":6.67,"t":"2026-09-23T14:15:00Z","v":9253,"vw":6.652417},{"c":6.65,"h":6.68,"l":6.63,"n":171,"o":6.63,"t":"2026-09-23T14:30:00Z","v":12187,"vw":6.653349},{"c":6.645,"h":6.67,"l":6.625,"n":247,"o":6.645,"t":"2026-09-23T14:45:00Z","v":16828,"vw":6.647356},{"c":6.67,"h":6.67,"l":6.64,"n":101,"o":6.645,"t":"2026-09-23T15:00:00Z","v":6951,"vw":6.660648},{"c":6.66,"h":6.68,"l":6.66,"n":117,"o":6.675,"t":"2026-09-23T15:15:00Z","v":8705,"vw":6.674865},{"c":6.745,"h":6.745,"l":6.65,"n":267,"o":6.665,"t":"2026-09-23T15:30:00Z","v":17760,"vw":6.696458},{"c":6.755,"h":6.78,"l":6.735,"n":638,"o":6.745,"t":"2026-09-23T15:45:00Z","v":64547,"vw":6.75134},{"c":6.75,"h":6.755,"l":6.75,"n":78,"o":6.75,"t":"2026-09-23T16:00:00Z","v":4959,"vw":6.751645},{"c":6.76,"h":6.76,"l":6.75,"n":41,"o":6.75,"t":"2026-09-23T16:15:00Z","v":3849,"vw":6.752121},{"c":6.76,"h":6.765,"l":6.685,"n":329,"o":6.76,"t":"2026-09-23T16:30:00Z","v":28082,"vw":6.738179},{"c":6.74,"h":6.77,"l":6.735,"n":171,"o":6.755,"t":"2026-09-23T16:45:00Z","v":14223,"vw":6.752024},{"c":6.73,"h":6.75,"l":6.72,"n":67,"o":6.75,"t":"2026-09-23T17:00:00Z","v":3186,"vw":6.726352},{"c":6.73,"h":6.73,"l":6.725,"n":62,"o":6.73,"t":"2026-09-23T17:15:00Z","v":2639,"vw":6.727857},{"c":6.76,"h":6.76,"l":6.715,"n":382,"o":6.73,"t":"2026-09-23T17:30:00Z","v":30698,"vw":6.723007},{"c":6.76,"h":6.77,"l":6.755,"n":65,"o":6.765,"t":"2026-09-23T17:45:00Z","v":3707,"vw":6.763975},{"c":6.775,"h":6.79,"l":6.74,"n":519,"o":6.77,"t":"2026-09-23T18:00:00Z","v":77039,"vw":6.760543},{"c":6.77,"h":6.785,"l":6.77,"n":45,"o":6.775,"t":"2026-09-23T18:15:00Z","v":2747,"vw":6.777353},{"c":6.745,"h":6.76,"l":6.745,"n":125,"o":6.76,"t":"2026-09-23T18:30:00Z","v":6695,"vw":6.752187},{"c":6.74,"h":6.75,"l":6.735,"n":76,"o":6.745,"t":"2026-09-23T18:45:00Z","v":4863,"vw":6.742544},{"c":6.745,"h":6.75,"l":6.735,"n":275,"o":6.745,"t":"2026-09-23T19:00:00Z","v":16819,"vw":6.743395},{"c":6.73,"h":6.745,"l":6.725,"n":281,"o":6.745,"t":"2026-09-23T19:15:00Z","v":22730,"vw":6.732208},{"c":6.725,"h":6.74,"l":6.715,"n":470,"o":6.74,"t":"2026-09-23T19:30:00Z","v":25829,"vw":6.724492},{"c":6.74,"h":6.76,"l":6.73,"n":920,"o":6.73,"t":"2026-09-23T19:45:00Z","v":53487,"vw":6.741382},{"c":6.73,"h":6.73,"l":6.73,"n":9,"o":6.73,"t":"2026-09-23T20:00:00Z","v":11243,"vw":6.73},{"c":6.68,"h":6.725,"l":6.67,"n":60,"o":6.67,"t":"2026-09-24T13:30:00Z","v":2836,"vw":6.699825},{"c":6.71,"h":6.72,"l":6.68,"n":96,"o":6.69,"t":"2026-09-24T13:45:00Z","v":5245,"vw":6.698658},{"c":6.7,"h":6.72,"l":6.68,"n":217,"o":6.7,"t":"2026-09-24T14:00:00Z","v":8749,"vw":6.700224},{"c":6.68,"h":6.695,"l":6.66,"n":189,"o":6.695,"t":"2026-09-24T14:15:00Z","v":7569,"vw":6.675387},{"c":6.63,"h":6.67,"l":6.625,"n":141,"o":6.67,"t":"2026-09-24T14:30:00Z","v":6800,"vw":6.649684},{"c":6.62,"h":6.63,"l":6.605,"n":81,"o":6.625,"t":"2026-09-24T14:45:00Z","v":5642,"vw":6.61893},{"c":6.645,"h":6.65,"l":6.61,"n":240,"o":6.615,"t":"2026-09-24T15:00:00Z","v":16657,"vw":6.632905},{"c":6.655,"h":6.675,"l":6.65,"n":168,"o":6.65,"t":"2026-09-24T15:15:00Z","v":7253,"vw":6.659596},{"c":6.635,"h":6.66,"l":6.635,"n":200,"o":6.66,"t":"2026-09-24T15:30:00Z","v":12611,"vw":6.651426},{"c":6.645,"h":6.655,"l":6.625,"n":171,"o":6.64,"t":"2026-09-24T15:45:00Z","v":12220,"vw":6.63659},{"c":6.635,"h":6.645,"l":6.635,"n":63,"o":6.645,"t":"2026-09-24T16:00:00Z","v":3766,"vw":6.641416},{"c":6.76,"h":6.765,"l":6.64,"n":626,"o":6.64,"t":"2026-09-24T16:15:00Z","v":42160,"vw":6.707927},{"c":6.78,"h":6.81,"l":6.745,"n":246,"o":6.765,"t":"2026-09-24T16:30:00Z","v":16271,"vw":6.775877},{"c":6.765,"h":6.78,"l":6.765,"n":115,"o":6.78,"t":"2026-09-24T16:45:00Z","v":7899,"vw":6.77142},{"c":6.76,"h":6.775,"l":6.75,"n":150,"o":6.76,"t":"2026-09-24T17:00:00Z","v":10484,"vw":6.760665},{"c":6.74,"h":6.76,"l":6.74,"n":93,"o":6.755,"t":"2026-09-24T17:15:00Z","v":10307,"vw":6.747874},{"c":6.725,"h":6.75,"l":6.725,"n":76,"o":6.75,"t":"2026-09-24T17:30:00Z","v":5311,"vw":6.732449},{"c":6.725,"h":6.735,"l":6.725,"n":97,"o":6.73,"t":"2026-09-24T17:45:00Z","v":5037,"vw":6.729254},{"c":6.735,"h":6.74,"l":6.705,"n":168,"o":6.725,"t":"2026-09-24T18:00:00Z","v":9715,"vw":6.730574},{"c":6.735,"h":6.75,"l":6.735,"n":116,"o":6.74,"t":"2026-09-24T18:15:00Z","v":8113,"vw":6.740323},{"c":6.715,"h":6.75,"l":6.715,"n":175,"o":6.73,"t":"2026-09-24T18:30:00Z","v":12762,"vw":6.731472},{"c":6.725,"h":6.735,"l":6.715,"n":97,"o":6.72,"t":"2026-09-24T18:45:00Z","v":4936,"vw":6.72509},{"c":6.705,"h":6.71,"l":6.7,"n":52,"o":6.71,"t":"2026-09-24T19:00:00Z","v":2536,"vw":6.704698},{"c":6.74,"h":6.74,"l":6.71,"n":178,"o":6.71,"t":"2026-09-24T19:15:00Z","v":11421,"vw":6.72903},{"c":6.745,"h":6.75,"l":6.73,"n":248,"o":6.74,"t":"2026-09-24T19:30:00Z","v":17382,"vw":6.7427},{"c":6.74,"h":6.76,"l":6.725,"n":506,"o":6.745,"t":"2026-09-24T19:45:00Z","v":34003,"vw":6.743443},{"c":6.73,"h":6.73,"l":6.73,"n":19,"o":6.73,"t":"2026-09-24T20:00:00Z","v":9018,"vw":6.73},{"c":6.93,"h":6.93,"l":6.93,"n":3,"o":6.93,"t":"2026-09-25T08:30:00Z","v":200,"vw":6.93},{"c":6.84,"h":6.84,"l":6.84,"n":5,"o":6.84,"t":"2026-09-25T13:00:00Z","v":175,"vw":6.84},{"c":6.78,"h":6.9,"l":6.775,"n":100,"o":6.82,"t":"2026-09-25T13:30:00Z","v":9805,"vw":6.818063},{"c":6.75,"h":6.785,"l":6.75,"n":59,"o":6.785,"t":"2026-09-25T13:45:00Z","v":4338,"vw":6.767516},{"c":6.73,"h":6.75,"l":6.69,"n":194,"o":6.745,"t":"2026-09-25T14:00:00Z","v":25296,"vw":6.728229},{"c":6.71,"h":6.725,"l":6.71,"n":46,"o":6.72,"t":"2026-09-25T14:15:00Z","v":3609,"vw":6.716811},{"c":6.73,"h":6.73,"l":6.71,"n":67,"o":6.71,"t":"2026-09-25T14:30:00Z","v":6471,"vw":6.72057},{"c":6.75,"h":6.76,"l":6.73,"n":89,"o":6.73,"t":"2026-09-25T14:45:00Z","v":6677,"vw":6.744699},{"c":6.755,"h":6.755,"l":6.74,"n":45,"o":6.745,"t":"2026-09-25T15:00:00Z","v":2118,"vw":6.745553},{"c":6.75,"h":6.76,"l":6.75,"n":40,"o":6.75,"t":"2026-09-25T15:15:00Z","v":1700,"vw":6.754217},{"c":6.74,"h":6.77,"l":6.74,"n":56,"o":6.75,"t":"2026-09-25T15:30:00Z","v":3816,"vw":6.755691},{"c":6.79,"h":6.79,"l":6.73,"n":88,"o":6.74,"t":"2026-09-25T15:45:00Z","v":5578,"vw":6.758656},{"c":6.92,"h":6.92,"l":6.8,"n":385,"o":6.8,"t":"2026-09-25T16:00:00Z","v":38563,"vw":6.867179},{"c":6.89,"h":6.94,"l":6.88,"n":170,"o":6.93,"t":"2026-09-25T16:15:00Z","v":12772,"vw":6.908715},{"c":6.88,"h":6.91,"l":6.88,"n":124,"o":6.9,"t":"2026-09-25T16:30:00Z","v":9253,"vw":6.891066},{"c":6.84,"h":6.875,"l":6.84,"n":79,"o":6.875,"t":"2026-09-25T16:45:00Z","v":2550,"vw":6.859167},{"c":6.85,"h":6.86,"l":6.85,"n":90,"o":6.85,"t":"2026-09-25T17:00:00Z","v":4548,"vw":6.854489},{"c":6.845,"h":6.86,"l":6.82,"n":71,"o":6.86,"t":"2026-09-25T17:15:00Z","v":5857,"vw":6.835815},{"c":6.85,"h":6.85,"l":6.84,"n":52,"o":6.845,"t":"2026-09-25T17:30:00Z","v":2885,"vw":6.844109},{"c":6.8486,"h":6.85,"l":6.845,"n":37,"o":6.85,"t":"2026-09-25T17:45:00Z","v":3431,"vw":6.849793},{"c":6.87,"h":6.87,"l":6.84,"n":69,"o":6.84,"t":"2026-09-25T18:00:00Z","v":3796,"vw":6.855656},{"c":6.88,"h":6.89,"l":6.87,"n":41,"o":6.87,"t":"2026-09-25T18:15:00Z","v":4131,"vw":6.882199},{"c":6.88,"h":6.88,"l":6.875,"n":6,"o":6.875,"t":"2026-09-25T18:30:00Z","v":305,"vw":6.8775},{"c":6.88,"h":6.885,"l":6.875,"n":54,"o":6.875,"t":"2026-09-25T18:45:00Z","v":3388,"vw":6.880179},{"c":6.87,"h":6.895,"l":6.86,"n":203,"o":6.88,"t":"2026-09-25T19:00:00Z","v":13555,"vw":6.880764},{"c":6.9,"h":6.9,"l":6.87,"n":215,"o":6.875,"t":"2026-09-25T19:15:00Z","v":15995,"vw":6.888487},{"c":6.9,"h":6.905,"l":6.88,"n":302,"o":6.9,"t":"2026-09-25T19:30:00Z","v":23120,"vw":6.893803},{"c":6.89,"h":6.91,"l":6.875,"n":511,"o":6.91,"t":"2026-09-25T19:45:00Z","v":28841,"vw":6.894558},{"c":6.88,"h":6.88,"l":6.88,"n":10,"o":6.88,"t":"2026-09-25T20:00:00Z","v":6927,"vw":6.88},{"c":6.76,"h":6.76,"l":6.7,"n":126,"o":6.74,"t":"2026-09-28T13:30:00Z","v":10806,"vw":6.740977},{"c":6.77,"h":6.8,"l":6.77,"n":140,"o":6.79,"t":"2026-09-28T13:45:00Z","v":5755,"vw":6.781798},{"c":6.825,"h":6.84,"l":6.77,"n":47,"o":6.77,"t":"2026-09-28T14:00:00Z","v":2292,"vw":6.796065},{"c":6.825,"h":6.825,"l":6.81,"n":44,"o":6.81,"t":"2026-09-28T14:15:00Z","v":2319,"vw":6.814281},{"c":6.8,"h":6.815,"l":6.8,"n":64,"o":6.81,"t":"2026-09-28T14:30:00Z","v":3623,"vw":6.804055},{"c":6.74,"h":6.79,"l":6.74,"n":74,"o":6.79,"t":"2026-09-28T14:45:00Z","v":2803,"vw":6.761963},{"c":6.715,"h":6.735,"l":6.715,"n":54,"o":6.735,"t":"2026-09-28T15:00:00Z","v":2625,"vw":6.723431},{"c":6.7,"h":6.7,"l":6.685,"n":69,"o":6.7,"t":"2026-09-28T15:15:00Z","v":2451,"vw":6.696065},{"c":6.715,"h":6.73,"l":6.71,"n":79,"o":6.71,"t":"2026-09-28T15:30:00Z","v":4225,"vw":6.722269},{"c":6.73,"h":6.745,"l":6.715,"n":67,"o":6.715,"t":"2026-09-28T15:45:00Z","v":2444,"vw":6.728247},{"c":6.715,"h":6.74,"l":6.715,"n":76,"o":6.73,"t":"2026-09-28T16:00:00Z","v":3612,"vw":6.728569},{"c":6.825,"h":6.84,"l":6.72,"n":195,"o":6.72,"t":"2026-09-28T16:15:00Z","v":8676,"vw":6.761351},{"c":6.77,"h":6.825,"l":6.77,"n":102,"o":6.825,"t":"2026-09-28T16:30:00Z","v":4451,"vw":6.793529},{"c":6.75,"h":6.78,"l":6.735,"n":103,"o":6.78,"t":"2026-09-28T16:45:00Z","v":5963,"vw":6.760515},{"c":6.815,"h":6.82,"l":6.75,"n":168,"o":6.75,"t":"2026-09-28T17:00:00Z","v":8864,"vw":6.792282},{"c":6.78,"h":6.8,"l":6.78,"n":31,"o":6.8,"t":"2026-09-28T17:15:00Z","v":1316,"vw":6.790909},{"c":6.76,"h":6.78,"l":6.76,"n":104,"o":6.78,"t":"2026-09-28T17:30:00Z","v":5160,"vw":6.76619},{"c":6.78,"h":6.78,"l":6.74,"n":92,"o":6.75,"t":"2026-09-28T17:45:00Z","v":5208,"vw":6.755863},{"c":6.8,"h":6.8,"l":6.79,"n":46,"o":6.79,"t":"2026-09-28T18:00:00Z","v":1787,"vw":6.791},{"c":6.79,"h":6.8,"l":6.785,"n":66,"o":6.79,"t":"2026-09-28T18:15:00Z","v":4045,"vw":6.790489},{"c":6.825,"h":6.825,"l":6.7724,"n":74,"o":6.79,"t":"2026-09-28T18:30:00Z","v":4811,"vw":6.796929},{"c":6.79,"h":6.81,"l":6.79,"n":98,"o":6.81,"t":"2026-09-28T18:45:00Z","v":5464,"vw":6.794551},{"c":6.79,"h":6.795,"l":6.78,"n":59,"o":6.79,"t":"2026-09-28T19:00:00Z","v":1604,"vw":6.787609},{"c":6.79,"h":6.79,"l":6.785,"n":63,"o":6.785,"t":"2026-09-28T19:15:00Z","v":3571,"vw":6.788157},{"c":6.78,"h":6.79,"l":6.775,"n":125,"o":6.79,"t":"2026-09-28T19:30:00Z","v":4822,"vw":6.78388},{"c":6.76,"h":6.78,"l":6.755,"n":714,"o":6.77,"t":"2026-09-28T19:45:00Z","v":48668,"vw":6.770411},{"c":6.76,"h":6.76,"l":6.76,"n":16,"o":6.76,"t":"2026-09-28T20:00:00Z","v":30802,"vw":6.76},{"c":6.79,"h":6.79,"l":6.79,"n":2,"o":6.79,"t":"2026-09-29T11:00:00Z","v":1356,"vw":6.79},{"c":6.75,"h":6.75,"l":6.75,"n":6,"o":6.75,"t":"2026-09-29T11:30:00Z","v":212,"vw":6.75},{"c":6.77,"h":6.845,"l":6.77,"n":80,"o":6.84,"t":"2026-09-29T13:30:00Z","v":5000,"vw":6.819317},{"c":6.735,"h":6.7772,"l":6.735,"n":72,"o":6.7772,"t":"2026-09-29T13:45:00Z","v":8165,"vw":6.743294},{"c":6.77,"h":6.77,"l":6.715,"n":159,"o":6.72,"t":"2026-09-29T14:00:00Z","v":9988,"vw":6.737017},{"c":6.71,"h":6.76,"l":6.71,"n":76,"o":6.76,"t":"2026-09-29T14:15:00Z","v":4610,"vw":6.740882},{"c":6.705,"h":6.71,"l":6.695,"n":84,"o":6.7,"t":"2026-09-29T14:30:00Z","v":4548,"vw":6.706494},{"c":6.66,"h":6.71,"l":6.655,"n":145,"o":6.71,"t":"2026-09-29T14:45:00Z","v":10443,"vw":6.676247},{"c":6.59,"h":6.65,"l":6.59,"n":100,"o":6.65,"t":"2026-09-29T15:00:00Z","v":6367,"vw":6.609658},{"c":6.605,"h":6.62,"l":6.575,"n":214,"o":6.585,"t":"2026-09-29T15:15:00Z","v":14791,"vw":6.592858},{"c":6.64,"h":6.66,"l":6.61,"n":177,"o":6.61,"t":"2026-09-29T15:30:00Z","v":13623,"vw":6.640304},{"c":6.64,"h":6.655,"l":6.61,"n":185,"o":6.64,"t":"2026-09-29T15:45:00Z","v":15678,"vw":6.631961},{"c":6.645,"h":6.645,"l":6.6,"n":94,"o":6.63,"t":"2026-09-29T16:00:00Z","v":6027,"vw":6.62408},{"c":6.6599,"h":6.66,"l":6.64,"n":71,"o":6.65,"t":"2026-09-29T16:15:00Z","v":5208,"vw":6.653813},{"c":6.62,"h":6.665,"l":6.62,"n":60,"o":6.655,"t":"2026-09-29T16:30:00Z","v":3274,"vw":6.647483},{"c":6.615,"h":6.63,"l":6.61,"n":116,"o":6.62,"t":"2026-09-29T16:45:00Z","v":6252,"vw":6.619111},{"c":6.63,"h":6.635,"l":6.61,"n":86,"o":6.615,"t":"2026-09-29T17:00:00Z","v":3799,"vw":6.625},{"c":6.61,"h":6.64,"l":6.605,"n":71,"o":6.64,"t":"2026-09-29T17:15:00Z","v":4091,"vw":6.621224},{"c":6.625,"h":6.625,"l":6.6,"n":80,"o":6.615,"t":"2026-09-29T17:30:00Z","v":3991,"vw":6.612686},{"c":6.625,"h":6.64,"l":6.62,"n":102,"o":6.625,"t":"2026-09-29T17:45:00Z","v":4769,"vw":6.631295},{"c":6.655,"h":6.655,"l":6.63,"n":231,"o":6.63,"t":"2026-09-29T18:00:00Z","v":15364,"vw":6.645638},{"c":6.655,"h":6.67,"l":6.655,"n":94,"o":6.655,"t":"2026-09-29T18:15:00Z","v":4955,"vw":6.659853},{"c":6.69,"h":6.71,"l":6.655,"n":166,"o":6.66,"t":"2026-09-29T18:30:00Z","v":10885,"vw":6.673699},{"c":6.68,"h":6.69,"l":6.66,"n":130,"o":6.69,"t":"2026-09-29T18:45:00Z","v":9504,"vw":6.67362},{"c":6.7,"h":6.7,"l":6.66,"n":132,"o":6.685,"t":"2026-09-29T19:00:00Z","v":7659,"vw":6.681493},{"c":6.69,"h":6.71,"l":6.685,"n":190,"o":6.7,"t":"2026-09-29T19:15:00Z","v":11178,"vw":6.696991},{"c":6.68,"h":6.7,"l":6.68,"n":219,"o":6.68,"t":"2026-09-29T19:30:00Z","v":11450,"vw":6.692488},{"c":6.71,"h":6.72,"l":6.69,"n":444,"o":6.69,"t":"2026-09-29T19:45:00Z","v":22335,"vw":6.706715},{"c":6.71,"h":6.71,"l":6.71,"n":10,"o":6.71,"t":"2026-09-29T20:00:00Z","v":11552,"vw":6.71},{"c":6.63,"h":6.72,"l":6.6,"n":130,"o":6.72,"t":"2026-09-30T13:30:00Z","v":11372,"vw":6.647149},{"c":6.67,"h":6.67,"l":6.615,"n":89,"o":6.65,"t":"2026-09-30T13:45:00Z","v":4952,"vw":6.640678},{"c":6.715,"h":6.74,"l":6.65,"n":232,"o":6.67,"t":"2026-09-30T14:00:00Z","v":18131,"vw":6.700737},{"c":6.72,"h":6.73,"l":6.71,"n":241,"o":6.71,"t":"2026-09-30T14:15:00Z","v":17313,"vw":6.721966},{"c":6.73,"h":6.745,"l":6.72,"n":163,"o":6.72,"t":"2026-09-30T14:30:00Z","v":11536,"vw":6.732294},{"c":6.74,"h":6.745,"l":6.73,"n":120,"o":6.73,"t":"2026-09-30T14:45:00Z","v":6673,"vw":6.739613},{"c":6.685,"h":6.72,"l":6.68,"n":154,"o":6.72,"t":"2026-09-30T15:00:00Z","v":10342,"vw":6.697519},{"c":6.665,"h":6.71,"l":6.66,"n":137,"o":6.685,"t":"2026-09-30T15:15:00Z","v":10409,"vw":6.689323},{"c":6.665,"h":6.67,"l":6.625,"n":225,"o":6.665,"t":"2026-09-30T15:30:00Z","v":16201,"vw":6.652501},{"c":6.63,"h":6.67,"l":6.63,"n":100,"o":6.665,"t":"2026-09-30T15:45:00Z","v":7602,"vw":6.648091},{"c":6.625,"h":6.645,"l":6.61,"n":150,"o":6.625,"t":"2026-09-30T16:00:00Z","v":11220,"vw":6.625524},{"c":6.615,"h":6.635,"l":6.615,"n":130,"o":6.63,"t":"2026-09-30T16:15:00Z","v":9684,"vw":6.623575},{"c":6.6,"h":6.615,"l":6.6,"n":120,"o":6.615,"t":"2026-09-30T16:30:00Z","v":7127,"vw":6.606054},{"c":6.59,"h":6.605,"l":6.58,"n":68,"o":6.605,"t":"2026-09-30T16:45:00Z","v":4354,"vw":6.590107},{"c":6.585,"h":6.615,"l":6.585,"n":109,"o":6.6,"t":"2026-09-30T17:00:00Z","v":5148,"vw":6.598771},{"c":6.575,"h":6.585,"l":6.57,"n":75,"o":6.585,"t":"2026-09-30T17:15:00Z","v":3778,"vw":6.578719},{"c":6.6,"h":6.605,"l":6.575,"n":131,"o":6.575,"t":"2026-09-30T17:30:00Z","v":8041,"vw":6.589987},{"c":6.6,"h":6.635,"l":6.6,"n":176,"o":6.605,"t":"2026-09-30T17:45:00Z","v":15103,"vw":6.614251},{"c":6.595,"h":6.6,"l":6.59,"n":75,"o":6.6,"t":"2026-09-30T18:00:00Z","v":4866,"vw":6.594428},{"c":6.565,"h":6.595,"l":6.565,"n":111,"o":6.595,"t":"2026-09-30T18:15:00Z","v":9157,"vw":6.578516},{"c":6.59,"h":6.6,"l":6.56,"n":164,"o":6.565,"t":"2026-09-30T18:30:00Z","v":12841,"vw":6.579852},{"c":6.59,"h":6.595,"l":6.57,"n":125,"o":6.59,"t":"2026-09-30T18:45:00Z","v":7639,"vw":6.583218},{"c":6.595,"h":6.605,"l":6.58,"n":104,"o":6.59,"t":"2026-09-30T19:00:00Z","v":10528,"vw":6.591952},{"c":6.595,"h":6.6,"l":6.59,"n":128,"o":6.595,"t":"2026-09-30T19:15:00Z","v":9135,"vw":6.595063},{"c":6.57,"h":6.59,"l":6.57,"n":261,"o":6.59,"t":"2026-09-30T19:30:00Z","v":20141,"vw":6.585092},{"c":6.55,"h":6.585,"l":6.55,"n":430,"o":6.575,"t":"2026-09-30T19:45:00Z","v":33041,"vw":6.56454},{"c":6.55,"h":6.55,"l":6.55,"n":9,"o":6.55,"t":"2026-09-30T20:00:00Z","v":37250,"vw":6.55},{"c":6.48,"h":6.55,"l":6.48,"n":62,"o":6.5,"t":"2026-10-01T13:30:00Z","v":4100,"vw":6.517796},{"c":6.48,"h":6.485,"l":6.46,"n":149,"o":6.47,"t":"2026-10-01T13:45:00Z","v":2675,"vw":6.472301},{"c":6.43,"h":6.46,"l":6.42,"n":224,"o":6.46,"t":"2026-10-01T14:00:00Z","v":14074,"vw":6.434746},{"c":6.39,"h":6.41,"l":6.39,"n":95,"o":6.41,"t":"2026-10-01T14:15:00Z","v":7109,"vw":6.403063},{"c":6.3409,"h":6.4,"l":6.34,"n":301,"o":6.39,"t":"2026-10-01T14:30:00Z","v":22622,"vw":6.369169},{"c":6.33,"h":6.35,"l":6.305,"n":275,"o":6.35,"t":"2026-10-01T14:45:00Z","v":27477,"vw":6.329843},{"c":6.295,"h":6.325,"l":6.285,"n":97,"o":6.325,"t":"2026-10-01T15:00:00Z","v":5072,"vw":6.298065},{"c":6.27,"h":6.305,"l":6.27,"n":193,"o":6.295,"t":"2026-10-01T15:15:00Z","v":16176,"vw":6.293814},{"c":6.24,"h":6.275,"l":6.23,"n":271,"o":6.27,"t":"2026-10-01T15:30:00Z","v":21493,"vw":6.253658},{"c":6.26,"h":6.26,"l":6.24,"n":199,"o":6.24,"t":"2026-10-01T15:45:00Z","v":11376,"vw":6.248257},{"c":6.22,"h":6.26,"l":6.22,"n":163,"o":6.25,"t":"2026-10-01T16:00:00Z","v":9148,"vw":6.240722},{"c":6.26,"h":6.265,"l":6.225,"n":146,"o":6.225,"t":"2026-10-01T16:15:00Z","v":10995,"vw":6.251531},{"c":6.26,"h":6.28,"l":6.26,"n":89,"o":6.265,"t":"2026-10-01T16:30:00Z","v":6132,"vw":6.268815},{"c":6.23,"h":6.255,"l":6.23,"n":59,"o":6.255,"t":"2026-10-01T16:45:00Z","v":2771,"vw":6.241634},{"c":6.29,"h":6.3,"l":6.235,"n":94,"o":6.235,"t":"2026-10-01T17:00:00Z","v":6450,"vw":6.265391},{"c":6.32,"h":6.33,"l":6.285,"n":116,"o":6.285,"t":"2026-10-01T17:15:00Z","v":14580,"vw":6.32148},{"c":6.35,"h":6.37,"l":6.32,"n":152,"o":6.33,"t":"2026-10-01T17:30:00Z","v":20547,"vw":6.343262},{"c":6.32,"h":6.355,"l":6.315,"n":106,"o":6.355,"t":"2026-10-01T17:45:00Z","v":10637,"vw":6.342269},{"c":6.32,"h":6.33,"l":6.285,"n":325,"o":6.315,"t":"2026-10-01T18:00:00Z","v":45699,"vw":6.301902},{"c":6.335,"h":6.35,"l":6.33,"n":130,"o":6.33,"t":"2026-10-01T18:15:00Z","v":6482,"vw":6.344091},{"c":6.36,"h":6.37,"l":6.32,"n":201,"o":6.33,"t":"2026-10-01T18:30:00Z","v":13762,"vw":6.343654},{"c":6.345,"h":6.355,"l":6.34,"n":162,"o":6.35,"t":"2026-10-01T18:45:00Z","v":7070,"vw":6.347061},{"c":6.38,"h":6.38,"l":6.34,"n":238,"o":6.35,"t":"2026-10-01T19:00:00Z","v":16399,"vw":6.371434},{"c":6.415,"h":6.415,"l":6.36,"n":270,"o":6.37,"t":"2026-10-01T19:15:00Z","v":34862,"vw":6.38246},{"c":6.39,"h":6.4102,"l":6.39,"n":264,"o":6.4102,"t":"2026-10-01T19:30:00Z","v":14215,"vw":6.406352},{"c":6.42,"h":6.42,"l":6.39,"n":631,"o":6.395,"t":"2026-10-01T19:45:00Z","v":24885,"vw":6.407559},{"c":6.41,"h":6.41,"l":6.41,"n":7,"o":6.41,"t":"2026-10-01T20:00:00Z","v":13470,"vw":6.41},{"c":6.54,"h":6.54,"l":6.53,"n":4,"o":6.53,"t":"2026-10-01T20:15:00Z","v":807,"vw":6.536203},{"c":6.44,"h":6.44,"l":6.44,"n":3,"o":6.44,"t":"2026-10-02T12:00:00Z","v":1736,"vw":6.44},{"c":6.5,"h":6.5,"l":6.5,"n":3,"o":6.5,"t":"2026-10-02T12:30:00Z","v":1736,"vw":6.5},{"c":6.64,"h":6.65,"l":6.64,"n":11,"o":6.65,"t":"2026-10-02T12:45:00Z","v":679,"vw":6.6433},{"c":6.48,"h":6.63,"l":6.46,"n":183,"o":6.63,"t":"2026-10-02T13:30:00Z","v":21143,"vw":6.571228},{"c":6.45,"h":6.5,"l":6.42,"n":87,"o":6.5,"t":"2026-10-02T13:45:00Z","v":7299,"vw":6.444065},{"c":6.495,"h":6.51,"l":6.44,"n":186,"o":6.45,"t":"2026-10-02T14:00:00Z","v":18159,"vw":6.487466},{"c":6.48,"h":6.5,"l":6.46,"n":145,"o":6.495,"t":"2026-10-02T14:15:00Z","v":9731,"vw":6.478875},{"c":6.5199,"h":6.5199,"l":6.475,"n":108,"o":6.475,"t":"2026-10-02T14:30:00Z","v":5400,"vw":6.502439},{"c":6.49,"h":6.54,"l":6.49,"n":92,"o":6.52,"t":"2026-10-02T14:45:00Z","v":4395,"vw":6.519063},{"c":6.415,"h":6.485,"l":6.415,"n":120,"o":6.485,"t":"2026-10-02T15:00:00Z","v":10903,"vw":6.435366},{"c":6.39,"h":6.42,"l":6.38,"n":85,"o":6.42,"t":"2026-10-02T15:15:00Z","v":5469,"vw":6.402884},{"c":6.42,"h":6.43,"l":6.4,"n":43,"o":6.4,"t":"2026-10-02T15:30:00Z","v":2733,"vw":6.416255},{"c":6.4,"h":6.41,"l":6.4,"n":46,"o":6.41,"t":"2026-10-02T15:45:00Z","v":2932,"vw":6.407576},{"c":6.4,"h":6.41,"l":6.39,"n":37,"o":6.405,"t":"2026-10-02T16:00:00Z","v":2219,"vw":6.400606},{"c":6.4,"h":6.4,"l":6.4,"n":17,"o":6.4,"t":"2026-10-02T16:15:00Z","v":648,"vw":6.4},{"c":6.405,"h":6.4092,"l":6.395,"n":19,"o":6.395,"t":"2026-10-02T16:30:00Z","v":999,"vw":6.404103},{"c":6.405,"h":6.405,"l":6.4,"n":22,"o":6.4,"t":"2026-10-02T16:45:00Z","v":965,"vw":6.4025},{"c":6.42,"h":6.42,"l":6.405,"n":61,"o":6.41,"t":"2026-10-02T17:00:00Z","v":3916,"vw":6.411109},{"c":6.39,"h":6.42,"l":6.39,"n":21,"o":6.42,"t":"2026-10-02T17:15:00Z","v":1469,"vw":6.41},{"c":6.43,"h":6.43,"l":6.395,"n":42,"o":6.395,"t":"2026-10-02T17:30:00Z","v":1828,"vw":6.410048},{"c":6.4596,"h":6.465,"l":6.435,"n":77,"o":6.44,"t":"2026-10-02T17:45:00Z","v":7072,"vw":6.453075},{"c":6.44,"h":6.45,"l":6.43,"n":46,"o":6.45,"t":"2026-10-02T18:00:00Z","v":2558,"vw":6.439829},{"c":6.4368,"h":6.455,"l":6.43,"n":45,"o":6.445,"t":"2026-10-02T18:15:00Z","v":4145,"vw":6.44822},{"c":6.435,"h":6.44,"l":6.43,"n":39,"o":6.43,"t":"2026-10-02T18:30:00Z","v":2814,"vw":6.437943},{"c":6.48,"h":6.48,"l":6.44,"n":89,"o":6.44,"t":"2026-10-02T18:45:00Z","v":5800,"vw":6.464658},{"c":6.53,"h":6.53,"l":6.485,"n":152,"o":6.485,"t":"2026-10-02T19:00:00Z","v":7639,"vw":6.509378},{"c":6.54,"h":6.54,"l":6.525,"n":185,"o":6.525,"t":"2026-10-02T19:15:00Z","v":11924,"vw":6.537585},{"c":6.5,"h":6.535,"l":6.49,"n":158,"o":6.535,"t":"2026-10-02T19:30:00Z","v":10035,"vw":6.50651},{"c":6.49,"h":6.52,"l":6.49,"n":440,"o":6.505,"t":"2026-10-02T19:45:00Z","v":25573,"vw":6.506098},{"c":6.49,"h":6.49,"l":6.49,"n":20,"o":6.49,"t":"2026-10-02T20:00:00Z","v":9406,"vw":6.49},{"c":6.63,"h":6.68,"l":6.51,"n":259,"o":6.51,"t":"2026-10-05T13:30:00Z","v":31110,"vw":6.583588},{"c":6.56,"h":6.62,"l":6.55,"n":77,"o":6.62,"t":"2026-10-05T13:45:00Z","v":4796,"vw":6.576546},{"c":6.555,"h":6.575,"l":6.53,"n":202,"o":6.55,"t":"2026-10-05T14:00:00Z","v":11843,"vw":6.552398},{"c":6.545,"h":6.545,"l":6.51,"n":185,"o":6.545,"t":"2026-10-05T14:15:00Z","v":16784,"vw":6.524885},{"c":6.5,"h":6.54,"l":6.49,"n":118,"o":6.54,"t":"2026-10-05T14:30:00Z","v":5970,"vw":6.50914},{"c":6.48,"h":6.51,"l":6.48,"n":61,"o":6.5,"t":"2026-10-05T14:45:00Z","v":4058,"vw":6.498786},{"c":6.475,"h":6.485,"l":6.47,"n":27,"o":6.485,"t":"2026-10-05T15:00:00Z","v":1175,"vw":6.472857},{"c":6.455,"h":6.47,"l":6.455,"n":34,"o":6.47,"t":"2026-10-05T15:15:00Z","v":2573,"vw":6.461667},{"c":6.45,"h":6.465,"l":6.445,"n":90,"o":6.455,"t":"2026-10-05T15:30:00Z","v":5954,"vw":6.45343},{"c":6.47,"h":6.47,"l":6.45,"n":97,"o":6.45,"t":"2026-10-05T15:45:00Z","v":6695,"vw":6.462261},{"c":6.485,"h":6.485,"l":6.47,"n":56,"o":6.475,"t":"2026-10-05T16:00:00Z","v":7308,"vw":6.475881},{"c":6.49,"h":6.495,"l":6.48,"n":55,"o":6.48,"t":"2026-10-05T16:15:00Z","v":2725,"vw":6.485548},{"c":6.49,"h":6.49,"l":6.48,"n":19,"o":6.485,"t":"2026-10-05T16:30:00Z","v":900,"vw":6.485769},{"c":6.48,"h":6.495,"l":6.48,"n":24,"o":6.495,"t":"2026-10-05T16:45:00Z","v":1115,"vw":6.488571},{"c":6.47,"h":6.475,"l":6.46,"n":55,"o":6.475,"t":"2026-10-05T17:00:00Z","v":7510,"vw":6.473433},{"c":6.45,"h":6.465,"l":6.45,"n":22,"o":6.465,"t":"2026-10-05T17:15:00Z","v":1268,"vw":6.4585},{"c":6.47,"h":6.47,"l":6.46,"n":31,"o":6.46,"t":"2026-10-05T17:30:00Z","v":1658,"vw":6.466053},{"c":6.505,"h":6.515,"l":6.48,"n":63,"o":6.48,"t":"2026-10-05T17:45:00Z","v":7578,"vw":6.502633},{"c":6.51,"h":6.5177,"l":6.5,"n":93,"o":6.505,"t":"2026-10-05T18:00:00Z","v":6481,"vw":6.507594},{"c":6.525,"h":6.525,"l":6.52,"n":33,"o":6.52,"t":"2026-10-05T18:15:00Z","v":1636,"vw":6.522916},{"c":6.51,"h":6.52,"l":6.51,"n":21,"o":6.52,"t":"2026-10-05T18:30:00Z","v":1247,"vw":6.5185},{"c":6.5201,"h":6.525,"l":6.515,"n":54,"o":6.515,"t":"2026-10-05T18:45:00Z","v":7585,"vw":6.52},{"c":6.505,"h":6.53,"l":6.5,"n":177,"o":6.525,"t":"2026-10-05T19:00:00Z","v":18924,"vw":6.521794},{"c":6.48,"h":6.505,"l":6.48,"n":119,"o":6.5,"t":"2026-10-05T19:15:00Z","v":6654,"vw":6.496432},{"c":6.455,"h":6.485,"l":6.45,"n":170,"o":6.485,"t":"2026-10-05T19:30:00Z","v":8509,"vw":6.470842},{"c":6.455,"h":6.46,"l":6.435,"n":485,"o":6.455,"t":"2026-10-05T19:45:00Z","v":27995,"vw":6.446033},{"c":6.45,"h":6.45,"l":6.45,"n":10,"o":6.45,"t":"2026-10-05T20:00:00Z","v":9059,"vw":6.45},{"c":6.66,"h":6.66,"l":6.5,"n":225,"o":6.51,"t":"2026-10-06T13:30:00Z","v":16627,"vw":6.607577},{"c":6.67,"h":6.71,"l":6.64,"n":116,"o":6.66,"t":"2026-10-06T13:45:00Z","v":12164,"vw":6.685894},{"c":6.625,"h":6.675,"l":6.62,"n":199,"o":6.66,"t":"2026-10-06T14:00:00Z","v":22557,"vw":6.642047},{"c":6.63,"h":6.66,"l":6.61,"n":258,"o":6.63,"t":"2026-10-06T14:15:00Z","v":16940,"vw":6.637938},{"c":6.59,"h":6.66,"l":6.59,"n":171,"o":6.64,"t":"2026-10-06T14:30:00Z","v":16859,"vw":6.647884},{"c":6.645,"h":6.65,"l":6.59,"n":183,"o":6.59,"t":"2026-10-06T14:45:00Z","v":11943,"vw":6.621805},{"c":6.69,"h":6.695,"l":6.65,"n":133,"o":6.65,"t":"2026-10-06T15:00:00Z","v":9062,"vw":6.675456},{"c":6.69,"h":6.695,"l":6.69,"n":54,"o":6.69,"t":"2026-10-06T15:15:00Z","v":2813,"vw":6.691334},{"c":6.69,"h":6.695,"l":6.68,"n":39,"o":6.695,"t":"2026-10-06T15:30:00Z","v":7562,"vw":6.68302},{"c":6.71,"h":6.715,"l":6.695,"n":133,"o":6.695,"t":"2026-10-06T15:45:00Z","v":11556,"vw":6.707476},{"c":6.72,"h":6.73,"l":6.7,"n":183,"o":6.715,"t":"2026-10-06T16:00:00Z","v":15549,"vw":6.713965},{"c":6.7,"h":6.725,"l":6.7,"n":61,"o":6.725,"t":"2026-10-06T16:15:00Z","v":1889,"vw":6.708863},{"c":6.68,"h":6.7,"l":6.68,"n":61,"o":6.695,"t":"2026-10-06T16:30:00Z","v":3101,"vw":6.690499},{"c":6.65,"h":6.68,"l":6.645,"n":111,"o":6.68,"t":"2026-10-06T16:45:00Z","v":7283,"vw":6.660984},{"c":6.66,"h":6.665,"l":6.635,"n":87,"o":6.64,"t":"2026-10-06T17:00:00Z","v":11289,"vw":6.644704},{"c":6.625,"h":6.655,"l":6.625,"n":205,"o":6.655,"t":"2026-10-06T17:15:00Z","v":14786,"vw":6.640293},{"c":6.575,"h":6.6498,"l":6.56,"n":690,"o":6.625,"t":"2026-10-06T17:30:00Z","v":119212,"vw":6.607361},{"c":6.575,"h":6.575,"l":6.56,"n":178,"o":6.57,"t":"2026-10-06T17:45:00Z","v":12790,"vw":6.567969},{"c":6.61,"h":6.62,"l":6.575,"n":230,"o":6.575,"t":"2026-10-06T18:00:00Z","v":20369,"vw":6.606377},{"c":6.57,"h":6.605,"l":6.57,"n":141,"o":6.605,"t":"2026-10-06T18:15:00Z","v":7998,"vw":6.587847},{"c":6.555,"h":6.58,"l":6.555,"n":70,"o":6.57,"t":"2026-10-06T18:30:00Z","v":3980,"vw":6.566965},{"c":6.595,"h":6.595,"l":6.555,"n":189,"o":6.56,"t":"2026-10-06T18:45:00Z","v":11287,"vw":6.571213},{"c":6.595,"h":6.595,"l":6.585,"n":83,"o":6.595,"t":"2026-10-06T19:00:00Z","v":5523,"vw":6.58982},{"c":6.59,"h":6.61,"l":6.5807,"n":171,"o":6.595,"t":"2026-10-06T19:15:00Z","v":27101,"vw":6.593595},{"c":6.55,"h":6.595,"l":6.545,"n":337,"o":6.59,"t":"2026-10-06T19:30:00Z","v":24562,"vw":6.558953},{"c":6.505,"h":6.545,"l":6.49,"n":1673,"o":6.54,"t":"2026-10-06T19:45:00Z","v":155805,"vw":6.513881},{"c":6.5,"h":6.5,"l":6.5,"n":14,"o":6.5,"t":"2026-10-06T20:00:00Z","v":33849,"vw":6.5},{"c":6.362,"h":6.4156,"l":6.31,"n":231,"o":6.39,"t":"2026-10-07T13:30:00Z","v":29155,"vw":6.364053},{"c":6.38,"h":6.39,"l":6.34,"n":171,"o":6.3601,"t":"2026-10-07T13:45:00Z","v":15254,"vw":6.369811},{"c":6.37,"h":6.4,"l":6.365,"n":279,"o":6.39,"t":"2026-10-07T14:00:00Z","v":29196,"vw":6.392171},{"c":6.37,"h":6.38,"l":6.36,"n":121,"o":6.37,"t":"2026-10-07T14:15:00Z","v":10688,"vw":6.375531},{"c":6.385,"h":6.39,"l":6.35,"n":144,"o":6.37,"t":"2026-10-07T14:30:00Z","v":8871,"vw":6.366383},{"c":6.4,"h":6.4,"l":6.38,"n":52,"o":6.38,"t":"2026-10-07T14:45:00Z","v":3221,"vw":6.382772},{"c":6.4,"h":6.4,"l":6.385,"n":103,"o":6.39,"t":"2026-10-07T15:00:00Z","v":5901,"vw":6.391451},{"c":6.38,"h":6.4,"l":6.365,"n":111,"o":6.4,"t":"2026-10-07T15:15:00Z","v":8670,"vw":6.382747},{"c":6.4,"h":6.4,"l":6.38,"n":56,"o":6.38,"t":"2026-10-07T15:30:00Z","v":2179,"vw":6.390523},{"c":6.399,"h":6.4,"l":6.39,"n":64,"o":6.4,"t":"2026-10-07T15:45:00Z","v":2706,"vw":6.397377},{"c":6.4,"h":6.4,"l":6.395,"n":72,"o":6.4,"t":"2026-10-07T16:00:00Z","v":3090,"vw":6.399667},{"c":6.41,"h":6.41,"l":6.4,"n":46,"o":6.4,"t":"2026-10-07T16:15:00Z","v":2837,"vw":6.407906},{"c":6.405,"h":6.41,"l":6.4,"n":81,"o":6.41,"t":"2026-10-07T16:30:00Z","v":8854,"vw":6.4022},{"c":6.4,"h":6.4,"l":6.39,"n":37,"o":6.39,"t":"2026-10-07T16:45:00Z","v":1870,"vw":6.396364},{"c":6.4,"h":6.4,"l":6.38,"n":113,"o":6.395,"t":"2026-10-07T17:00:00Z","v":7014,"vw":6.392339},{"c":6.4,"h":6.4,"l":6.395,"n":27,"o":6.395,"t":"2026-10-07T17:15:00Z","v":1277,"vw":6.397857},{"c":6.38,"h":6.405,"l":6.36,"n":289,"o":6.405,"t":"2026-10-07T17:30:00Z","v":34017,"vw":6.377465},{"c":6.38,"h":6.39,"l":6.38,"n":88,"o":6.38,"t":"2026-10-07T17:45:00Z","v":6384,"vw":6.386555},{"c":6.3803,"h":6.395,"l":6.375,"n":138,"o":6.38,"t":"2026-10-07T18:00:00Z","v":9456,"vw":6.382727},{"c":6.37,"h":6.37,"l":6.365,"n":43,"o":6.37,"t":"2026-10-07T18:15:00Z","v":3324,"vw":6.369229},{"c":6.4,"h":6.4,"l":6.365,"n":219,"o":6.37,"t":"2026-10-07T18:30:00Z","v":15909,"vw":6.384924},{"c":6.395,"h":6.4,"l":6.39,"n":81,"o":6.395,"t":"2026-10-07T18:45:00Z","v":4025,"vw":6.396248},{"c":6.36,"h":6.4,"l":6.355,"n":172,"o":6.395,"t":"2026-10-07T19:00:00Z","v":10435,"vw":6.370648},{"c":6.365,"h":6.365,"l":6.35,"n":101,"o":6.36,"t":"2026-10-07T19:15:00Z","v":6688,"vw":6.359062},{"c":6.36,"h":6.365,"l":6.345,"n":146,"o":6.365,"t":"2026-10-07T19:30:00Z","v":10364,"vw":6.352873},{"c":6.35,"h":6.37,"l":6.35,"n":615,"o":6.36,"t":"2026-10-07T19:45:00Z","v":45659,"vw":6.359003},{"c":6.35,"h":6.35,"l":6.35,"n":8,"o":6.35,"t":"2026-10-07T20:00:00Z","v":22379,"vw":6.35},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-07T20:45:00Z","v":188,"vw":6.45},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-08T11:00:00Z","v":200,"vw":6.24},{"c":6.315,"h":6.32,"l":6.21,"n":112,"o":6.21,"t":"2026-10-08T13:30:00Z","v":14616,"vw":6.274758},{"c":6.38,"h":6.4,"l":6.32,"n":134,"o":6.32,"t":"2026-10-08T13:45:00Z","v":11023,"vw":6.351262},{"c":6.42,"h":6.43,"l":6.375,"n":205,"o":6.38,"t":"2026-10-08T14:00:00Z","v":18625,"vw":6.394003},{"c":6.425,"h":6.43,"l":6.42,"n":77,"o":6.42,"t":"2026-10-08T14:15:00Z","v":4395,"vw":6.421675},{"c":6.39,"h":6.44,"l":6.385,"n":99,"o":6.43,"t":"2026-10-08T14:30:00Z","v":5680,"vw":6.414121},{"c":6.36,"h":6.39,"l":6.36,"n":121,"o":6.38,"t":"2026-10-08T14:45:00Z","v":7792,"vw":6.376185},{"c":6.3,"h":6.36,"l":6.295,"n":234,"o":6.36,"t":"2026-10-08T15:00:00Z","v":20864,"vw":6.327557},{"c":6.295,"h":6.305,"l":6.29,"n":49,"o":6.3,"t":"2026-10-08T15:15:00Z","v":3425,"vw":6.29923},{"c":6.27,"h":6.3,"l":6.25,"n":146,"o":6.3,"t":"2026-10-08T15:30:00Z","v":10329,"vw":6.28033},{"c":6.27,"h":6.28,"l":6.25,"n":161,"o":6.275,"t":"2026-10-08T15:45:00Z","v":12695,"vw":6.255906},{"c":6.26,"h":6.265,"l":6.25,"n":112,"o":6.26,"t":"2026-10-08T16:00:00Z","v":6808,"vw":6.258975},{"c":6.26,"h":6.325,"l":6.255,"n":248,"o":6.255,"t":"2026-10-08T16:15:00Z","v":19995,"vw":6.283339},{"c":6.265,"h":6.27,"l":6.255,"n":82,"o":6.27,"t":"2026-10-08T16:30:00Z","v":4832,"vw":6.263949},{"c":6.28,"h":6.28,"l":6.24,"n":218,"o":6.26,"t":"2026-10-08T16:45:00Z","v":21555,"vw":6.257658},{"c":6.28,"h":6.285,"l":6.25,"n":115,"o":6.275,"t":"2026-10-08T17:00:00Z","v":9307,"vw":6.268099},{"c":6.28,"h":6.29,"l":6.27,"n":68,"o":6.285,"t":"2026-10-08T17:15:00Z","v":4114,"vw":6.282167},{"c":6.31,"h":6.31,"l":6.27,"n":98,"o":6.27,"t":"2026-10-08T17:30:00Z","v":5993,"vw":6.287373},{"c":6.29,"h":6.305,"l":6.28,"n":41,"o":6.305,"t":"2026-10-08T17:45:00Z","v":2749,"vw":6.294121},{"c":6.275,"h":6.29,"l":6.265,"n":105,"o":6.29,"t":"2026-10-08T18:00:00Z","v":7061,"vw":6.277173},{"c":6.25,"h":6.275,"l":6.25,"n":133,"o":6.275,"t":"2026-10-08T18:15:00Z","v":8484,"vw":6.26134},{"c":6.245,"h":6.25,"l":6.2415,"n":49,"o":6.25,"t":"2026-10-08T18:30:00Z","v":2580,"vw":6.247194},{"c":6.24,"h":6.245,"l":6.23,"n":58,"o":6.245,"t":"2026-10-08T18:45:00Z","v":3731,"vw":6.238407},{"c":6.235,"h":6.25,"l":6.235,"n":144,"o":6.245,"t":"2026-10-08T19:00:00Z","v":8913,"vw":6.240221},{"c":6.24,"h":6.25,"l":6.23,"n":173,"o":6.23,"t":"2026-10-08T19:15:00Z","v":11943,"vw":6.240722},{"c":6.24,"h":6.26,"l":6.235,"n":202,"o":6.235,"t":"2026-10-08T19:30:00Z","v":21735,"vw":6.246865},{"c":6.285,"h":6.29,"l":6.24,"n":383,"o":6.24,"t":"2026-10-08T19:45:00Z","v":23016,"vw":6.268981},{"c":6.28,"h":6.28,"l":6.28,"n":17,"o":6.28,"t":"2026-10-08T20:00:00Z","v":6291,"vw":6.28},{"c":6.18,"h":6.26,"l":6.18,"n":7,"o":6.26,"t":"2026-10-09T11:30:00Z","v":250,"vw":6.21653},{"c":6.22,"h":6.27,"l":6.16,"n":251,"o":6.27,"t":"2026-10-09T13:30:00Z","v":25442,"vw":6.220826},{"c":6.215,"h":6.215,"l":6.18,"n":76,"o":6.21,"t":"2026-10-09T13:45:00Z","v":7087,"vw":6.199193},{"c":6.17,"h":6.23,"l":6.17,"n":168,"o":6.215,"t":"2026-10-09T14:00:00Z","v":11381,"vw":6.193365},{"c":6.16,"h":6.175,"l":6.16,"n":234,"o":6.175,"t":"2026-10-09T14:15:00Z","v":12847,"vw":6.162108},{"c":6.18,"h":6.205,"l":6.165,"n":178,"o":6.165,"t":"2026-10-09T14:30:00Z","v":16940,"vw":6.188144},{"c":6.17,"h":6.18,"l":6.15,"n":184,"o":6.17,"t":"2026-10-09T14:45:00Z","v":11839,"vw":6.170244},{"c":6.18,"h":6.19,"l":6.17,"n":116,"o":6.17,"t":"2026-10-09T15:00:00Z","v":7384,"vw":6.1852},{"c":6.17,"h":6.195,"l":6.17,"n":102,"o":6.19,"t":"2026-10-09T15:15:00Z","v":8808,"vw":6.180535},{"c":6.18,"h":6.195,"l":6.18,"n":128,"o":6.18,"t":"2026-10-09T15:30:00Z","v":6968,"vw":6.185569},{"c":6.2,"h":6.225,"l":6.185,"n":324,"o":6.185,"t":"2026-10-09T15:45:00Z","v":24302,"vw":6.212206},{"c":6.195,"h":6.21,"l":6.19,"n":108,"o":6.21,"t":"2026-10-09T16:00:00Z","v":4580,"vw":6.195574},{"c":6.195,"h":6.21,"l":6.19,"n":166,"o":6.1999,"t":"2026-10-09T16:15:00Z","v":9488,"vw":6.199566},{"c":6.19,"h":6.2,"l":6.189,"n":84,"o":6.2,"t":"2026-10-09T16:30:00Z","v":4062,"vw":6.194533},{"c":6.195,"h":6.2,"l":6.19,"n":57,"o":6.19,"t":"2026-10-09T16:45:00Z","v":2886,"vw":6.196649},{"c":6.165,"h":6.195,"l":6.16,"n":128,"o":6.19,"t":"2026-10-09T17:00:00Z","v":11460,"vw":6.182395},{"c":6.12,"h":6.16,"l":6.1,"n":245,"o":6.16,"t":"2026-10-09T17:15:00Z","v":27703,"vw":6.12804},{"c":6.15,"h":6.15,"l":6.12,"n":87,"o":6.12,"t":"2026-10-09T17:30:00Z","v":7997,"vw":6.128719},{"c":6.16,"h":6.17,"l":6.155,"n":41,"o":6.16,"t":"2026-10-09T17:45:00Z","v":3160,"vw":6.160548},{"c":6.185,"h":6.185,"l":6.16,"n":52,"o":6.16,"t":"2026-10-09T18:00:00Z","v":4183,"vw":6.171831},{"c":6.165,"h":6.19,"l":6.165,"n":76,"o":6.18,"t":"2026-10-09T18:15:00Z","v":5652,"vw":6.174228},{"c":6.16,"h":6.169,"l":6.16,"n":72,"o":6.169,"t":"2026-10-09T18:30:00Z","v":3600,"vw":6.161619},{"c":6.19,"h":6.19,"l":6.15,"n":176,"o":6.155,"t":"2026-10-09T18:45:00Z","v":9996,"vw":6.172236},{"c":6.17,"h":6.19,"l":6.17,"n":57,"o":6.19,"t":"2026-10-09T19:00:00Z","v":3309,"vw":6.180512},{"c":6.19,"h":6.2,"l":6.17,"n":102,"o":6.175,"t":"2026-10-09T19:15:00Z","v":6096,"vw":6.187634},{"c":6.215,"h":6.22,"l":6.18,"n":273,"o":6.19,"t":"2026-10-09T19:30:00Z","v":14945,"vw":6.202061},{"c":6.225,"h":6.23,"l":6.205,"n":705,"o":6.215,"t":"2026-10-09T19:45:00Z","v":41460,"vw":6.220472},{"c":6.23,"h":6.23,"l":6.23,"n":8,"o":6.23,"t":"2026-10-09T20:00:00Z","v":16050,"vw":6.23},{"c":6.205,"h":6.23,"l":6.14,"n":146,"o":6.14,"t":"2026-10-12T13:30:00Z","v":20043,"vw":6.192112},{"c":6.2,"h":6.215,"l":6.18,"n":86,"o":6.21,"t":"2026-10-12T13:45:00Z","v":7800,"vw":6.199109},{"c":6.27,"h":6.27,"l":6.19,"n":111,"o":6.195,"t":"2026-10-12T14:00:00Z","v":6681,"vw":6.218161},{"c":6.23,"h":6.275,"l":6.23,"n":114,"o":6.265,"t":"2026-10-12T14:15:00Z","v":9444,"vw":6.255676},{"c":6.25,"h":6.25,"l":6.235,"n":103,"o":6.235,"t":"2026-10-12T14:30:00Z","v":6101,"vw":6.240466},{"c":6.235,"h":6.25,"l":6.235,"n":33,"o":6.245,"t":"2026-10-12T14:45:00Z","v":1830,"vw":6.2455},{"c":6.225,"h":6.23,"l":6.21,"n":50,"o":6.23,"t":"2026-10-12T15:00:00Z","v":2355,"vw":6.221035},{"c":6.235,"h":6.235,"l":6.215,"n":82,"o":6.225,"t":"2026-10-12T15:15:00Z","v":4921,"vw":6.22293},{"c":6.24,"h":6.245,"l":6.23,"n":73,"o":6.235,"t":"2026-10-12T15:30:00Z","v":5334,"vw":6.239381},{"c":6.24,"h":6.24,"l":6.235,"n":38,"o":6.24,"t":"2026-10-12T15:45:00Z","v":1827,"vw":6.239586},{"c":6.235,"h":6.24,"l":6.235,"n":6,"o":6.235,"t":"2026-10-12T16:00:00Z","v":317,"vw":6.236667},{"c":6.25,"h":6.255,"l":6.24,"n":63,"o":6.24,"t":"2026-10-12T16:15:00Z","v":5827,"vw":6.251149},{"c":6.255,"h":6.26,"l":6.245,"n":88,"o":6.25,"t":"2026-10-12T16:30:00Z","v":6381,"vw":6.257565},{"c":6.275,"h":6.275,"l":6.255,"n":51,"o":6.255,"t":"2026-10-12T16:45:00Z","v":3274,"vw":6.264321},{"c":6.285,"h":6.29,"l":6.27,"n":54,"o":6.27,"t":"2026-10-12T17:00:00Z","v":6294,"vw":6.281148},{"c":6.295,"h":6.295,"l":6.29,"n":29,"o":6.29,"t":"2026-10-12T17:15:00Z","v":1149,"vw":6.2932},{"c":6.285,"h":6.3,"l":6.285,"n":73,"o":6.29,"t":"2026-10-12T17:30:00Z","v":4692,"vw":6.293551},{"c":6.285,"h":6.295,"l":6.28,"n":59,"o":6.28,"t":"2026-10-12T17:45:00Z","v":5355,"vw":6.289554},{"c":6.27,"h":6.29,"l":6.27,"n":42,"o":6.29,"t":"2026-10-12T18:00:00Z","v":3133,"vw":6.280637},{"c":6.25,"h":6.28,"l":6.245,"n":99,"o":6.28,"t":"2026-10-12T18:15:00Z","v":6719,"vw":6.256826},{"c":6.255,"h":6.26,"l":6.245,"n":30,"o":6.25,"t":"2026-10-12T18:30:00Z","v":2864,"vw":6.25485},{"c":6.25,"h":6.255,"l":6.24,"n":49,"o":6.25,"t":"2026-10-12T18:45:00Z","v":3717,"vw":6.247425},{"c":6.255,"h":6.26,"l":6.245,"n":67,"o":6.245,"t":"2026-10-12T19:00:00Z","v":4276,"vw":6.256618},{"c":6.26,"h":6.27,"l":6.26,"n":71,"o":6.26,"t":"2026-10-12T19:15:00Z","v":4155,"vw":6.261457},{"c":6.26,"h":6.26,"l":6.26,"n":32,"o":6.26,"t":"2026-10-12T19:30:00Z","v":2687,"vw":6.26},{"c":6.25,"h":6.26,"l":6.235,"n":551,"o":6.25,"t":"2026-10-12T19:45:00Z","v":34517,"vw":6.247686},{"c":6.24,"h":6.24,"l":6.24,"n":10,"o":6.24,"t":"2026-10-12T20:00:00Z","v":13949,"vw":6.24},{"c":6.18,"h":6.275,"l":6.18,"n":60,"o":6.26,"t":"2026-10-13T13:30:00Z","v":4481,"vw":6.226906},{"c":6.13,"h":6.175,"l":6.11,"n":692,"o":6.175,"t":"2026-10-13T13:45:00Z","v":56559,"vw":6.149215},{"c":6.165,"h":6.17,"l":6.105,"n":575,"o":6.12,"t":"2026-10-13T14:00:00Z","v":37569,"vw":6.128012},{"c":6.16,"h":6.18,"l":6.155,"n":260,"o":6.16,"t":"2026-10-13T14:15:00Z","v":19134,"vw":6.165956},{"c":6.16,"h":6.175,"l":6.15,"n":203,"o":6.16,"t":"2026-10-13T14:30:00Z","v":13132,"vw":6.159567},{"c":6.14,"h":6.175,"l":6.13,"n":440,"o":6.155,"t":"2026-10-13T14:45:00Z","v":50785,"vw":6.157271},{"c":6.155,"h":6.155,"l":6.13,"n":197,"o":6.145,"t":"2026-10-13T15:00:00Z","v":15277,"vw":6.1429},{"c":6.15,"h":6.16,"l":6.14,"n":219,"o":6.145,"t":"2026-10-13T15:15:00Z","v":14120,"vw":6.151477},{"c":6.13,"h":6.16,"l":6.12,"n":217,"o":6.15,"t":"2026-10-13T15:30:00Z","v":44899,"vw":6.139991},{"c":6.155,"h":6.165,"l":6.12,"n":290,"o":6.13,"t":"2026-10-13T15:45:00Z","v":21772,"vw":6.144609},{"c":6.145,"h":6.16,"l":6.14,"n":290,"o":6.15,"t":"2026-10-13T16:00:00Z","v":21656,"vw":6.151406},{"c":6.175,"h":6.18,"l":6.14,"n":346,"o":6.145,"t":"2026-10-13T16:15:00Z","v":26888,"vw":6.152768},{"c":6.12,"h":6.18,"l":6.12,"n":220,"o":6.175,"t":"2026-10-13T16:30:00Z","v":44109,"vw":6.155653},{"c":6.12,"h":6.13,"l":6.11,"n":373,"o":6.12,"t":"2026-10-13T16:45:00Z","v":18407,"vw":6.121274},{"c":6.085,"h":6.1,"l":6.085,"n":206,"o":6.1,"t":"2026-10-13T17:00:00Z","v":12130,"vw":6.095801},{"c":6.12,"h":6.12,"l":6.085,"n":280,"o":6.09,"t":"2026-10-13T17:15:00Z","v":13923,"vw":6.098119},{"c":6.12,"h":6.12,"l":6.11,"n":54,"o":6.115,"t":"2026-10-13T17:30:00Z","v":2201,"vw":6.113571},{"c":6.105,"h":6.12,"l":6.09,"n":256,"o":6.115,"t":"2026-10-13T17:45:00Z","v":17295,"vw":6.109123},{"c":6.12,"h":6.125,"l":6.1,"n":122,"o":6.105,"t":"2026-10-13T18:00:00Z","v":6643,"vw":6.11179},{"c":6.12,"h":6.125,"l":6.11,"n":226,"o":6.115,"t":"2026-10-13T18:15:00Z","v":12317,"vw":6.118475},{"c":6.09,"h":6.12,"l":6.085,"n":142,"o":6.115,"t":"2026-10-13T18:30:00Z","v":11741,"vw":6.094607},{"c":6.095,"h":6.105,"l":6.07,"n":331,"o":6.08,"t":"2026-10-13T18:45:00Z","v":29334,"vw":6.087517},{"c":6.095,"h":6.11,"l":6.09,"n":189,"o":6.1,"t":"2026-10-13T19:00:00Z","v":10165,"vw":6.098042},{"c":6.05,"h":6.1,"l":6.05,"n":143,"o":6.095,"t":"2026-10-13T19:15:00Z","v":10276,"vw":6.073327},{"c":6.025,"h":6.055,"l":6.025,"n":218,"o":6.05,"t":"2026-10-13T19:30:00Z","v":13744,"vw":6.039817},{"c":6.03,"h":6.05,"l":6.015,"n":655,"o":6.03,"t":"2026-10-13T19:45:00Z","v":59775,"vw":6.03341},{"c":6.02,"h":6.02,"l":6.02,"n":10,"o":6.02,"t":"2026-10-13T20:00:00Z","v":11926,"vw":6.02},{"c":5.89,"h":5.93,"l":5.84,"n":220,"o":5.93,"t":"2026-10-14T13:30:00Z","v":36715,"vw":5.86704},{"c":5.84,"h":5.89,"l":5.83,"n":472,"o":5.88,"t":"2026-10-14T13:45:00Z","v":39724,"vw":5.858742},{"c":5.82,"h":5.83,"l":5.805,"n":437,"o":5.83,"t":"2026-10-14T14:00:00Z","v":30486,"vw":5.817947},{"c":5.88,"h":5.89,"l":5.82,"n":431,"o":5.825,"t":"2026-10-14T14:15:00Z","v":34375,"vw":5.862989},{"c":5.92,"h":5.92,"l":5.875,"n":496,"o":5.8897,"t":"2026-10-14T14:30:00Z","v":33130,"vw":5.895325},{"c":5.9,"h":5.93,"l":5.89,"n":542,"o":5.915,"t":"2026-10-14T14:45:00Z","v":26353,"vw":5.912979},{"c":5.87,"h":5.89,"l":5.84,"n":1009,"o":5.89,"t":"2026-10-14T15:00:00Z","v":66988,"vw":5.86397},{"c":5.875,"h":5.89,"l":5.855,"n":447,"o":5.86,"t":"2026-10-14T15:15:00Z","v":28051,"vw":5.871297},{"c":5.87,"h":5.91,"l":5.865,"n":295,"o":5.87,"t":"2026-10-14T15:30:00Z","v":21060,"vw":5.891489},{"c":5.955,"h":5.96,"l":5.87,"n":455,"o":5.875,"t":"2026-10-14T15:45:00Z","v":32817,"vw":5.924002},{"c":5.93,"h":5.96,"l":5.925,"n":466,"o":5.955,"t":"2026-10-14T16:00:00Z","v":30739,"vw":5.946305},{"c":5.925,"h":5.95,"l":5.91,"n":372,"o":5.925,"t":"2026-10-14T16:15:00Z","v":25740,"vw":5.926372},{"c":5.93,"h":5.935,"l":5.915,"n":340,"o":5.93,"t":"2026-10-14T16:30:00Z","v":17139,"vw":5.926514},{"c":5.95,"h":5.96,"l":5.935,"n":312,"o":5.94,"t":"2026-10-14T16:45:00Z","v":19740,"vw":5.946142},{"c":5.945,"h":5.95,"l":5.93,"n":355,"o":5.945,"t":"2026-10-14T17:00:00Z","v":31466,"vw":5.938936},{"c":5.945,"h":5.96,"l":5.94,"n":293,"o":5.945,"t":"2026-10-14T17:15:00Z","v":50391,"vw":5.944594},{"c":5.91,"h":5.945,"l":5.905,"n":326,"o":5.945,"t":"2026-10-14T17:30:00Z","v":23339,"vw":5.9243},{"c":5.92,"h":5.93,"l":5.905,"n":338,"o":5.915,"t":"2026-10-14T17:45:00Z","v":19852,"vw":5.918059},{"c":5.92,"h":5.935,"l":5.91,"n":216,"o":5.925,"t":"2026-10-14T18:00:00Z","v":12873,"vw":5.921409},{"c":5.91,"h":5.925,"l":5.905,"n":269,"o":5.91,"t":"2026-10-14T18:15:00Z","v":14170,"vw":5.915891},{"c":5.91,"h":5.92,"l":5.895,"n":222,"o":5.91,"t":"2026-10-14T18:30:00Z","v":15600,"vw":5.908029},{"c":5.925,"h":5.9299,"l":5.915,"n":119,"o":5.915,"t":"2026-10-14T18:45:00Z","v":11842,"vw":5.921092},{"c":5.91,"h":5.925,"l":5.89,"n":309,"o":5.925,"t":"2026-10-14T19:00:00Z","v":53476,"vw":5.907832},{"c":5.91,"h":5.93,"l":5.9,"n":385,"o":5.905,"t":"2026-10-14T19:15:00Z","v":24960,"vw":5.910991},{"c":5.915,"h":5.93,"l":5.9,"n":401,"o":5.905,"t":"2026-10-14T19:30:00Z","v":31010,"vw":5.911658},{"c":5.95,"h":5.95,"l":5.895,"n":559,"o":5.91,"t":"2026-10-14T19:45:00Z","v":49170,"vw":5.915138},{"c":5.94,"h":5.94,"l":5.94,"n":15,"o":5.94,"t":"2026-10-14T20:00:00Z","v":14256,"vw":5.94},{"c":6.01,"h":6.01,"l":6.01,"n":2,"o":6.01,"t":"2026-10-15T12:15:00Z","v":150,"vw":6.01},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-15T13:15:00Z","v":100,"vw":5.91},{"c":5.858,"h":5.91,"l":5.84,"n":45,"o":5.91,"t":"2026-10-15T13:30:00Z","v":6936,"vw":5.892552},{"c":5.85,"h":5.88,"l":5.83,"n":242,"o":5.835,"t":"2026-10-15T13:45:00Z","v":20756,"vw":5.85365},{"c":5.9,"h":5.91,"l":5.84,"n":228,"o":5.85,"t":"2026-10-15T14:00:00Z","v":12312,"vw":5.878028},{"c":5.94,"h":5.95,"l":5.9,"n":245,"o":5.91,"t":"2026-10-15T14:15:00Z","v":15392,"vw":5.93107},{"c":5.975,"h":5.99,"l":5.93,"n":349,"o":5.94,"t":"2026-10-15T14:30:00Z","v":24550,"vw":5.958397},{"c":5.97,"h":5.97,"l":5.95,"n":175,"o":5.97,"t":"2026-10-15T14:45:00Z","v":11081,"vw":5.962451},{"c":5.995,"h":6,"l":5.97,"n":127,"o":5.975,"t":"2026-10-15T15:00:00Z","v":6685,"vw":5.98389},{"c":5.995,"h":6.02,"l":5.995,"n":227,"o":5.995,"t":"2026-10-15T15:15:00Z","v":13977,"vw":6.005298},{"c":5.965,"h":6.005,"l":5.955,"n":482,"o":5.995,"t":"2026-10-15T15:30:00Z","v":38354,"vw":5.984369},{"c":5.97,"h":5.99,"l":5.955,"n":178,"o":5.965,"t":"2026-10-15T15:45:00Z","v":10366,"vw":5.97056},{"c":5.945,"h":5.97,"l":5.94,"n":97,"o":5.97,"t":"2026-10-15T16:00:00Z","v":5075,"vw":5.955616},{"c":5.94,"h":5.97,"l":5.94,"n":273,"o":5.95,"t":"2026-10-15T16:15:00Z","v":15233,"vw":5.953668},{"c":5.935,"h":5.95,"l":5.93,"n":256,"o":5.945,"t":"2026-10-15T16:30:00Z","v":20270,"vw":5.937985},{"c":5.94,"h":5.94,"l":5.915,"n":566,"o":5.94,"t":"2026-10-15T16:45:00Z","v":49864,"vw":5.925144},{"c":5.95,"h":5.95,"l":5.925,"n":257,"o":5.935,"t":"2026-10-15T17:00:00Z","v":15104,"vw":5.934371},{"c":5.94,"h":5.95,"l":5.93,"n":257,"o":5.945,"t":"2026-10-15T17:15:00Z","v":21528,"vw":5.940353},{"c":5.985,"h":6,"l":5.93,"n":408,"o":5.93,"t":"2026-10-15T17:30:00Z","v":30948,"vw":5.975174},{"c":5.96,"h":5.98,"l":5.95,"n":99,"o":5.98,"t":"2026-10-15T17:45:00Z","v":5032,"vw":5.967281},{"c":5.955,"h":5.97,"l":5.95,"n":82,"o":5.97,"t":"2026-10-15T18:00:00Z","v":4668,"vw":5.960211},{"c":5.965,"h":5.97,"l":5.95,"n":89,"o":5.96,"t":"2026-10-15T18:15:00Z","v":6153,"vw":5.962272},{"c":6,"h":6.0175,"l":5.96,"n":536,"o":5.96,"t":"2026-10-15T18:30:00Z","v":81233,"vw":5.9947},{"c":6,"h":6.015,"l":5.995,"n":235,"o":6,"t":"2026-10-15T18:45:00Z","v":20621,"vw":6.003946},{"c":6,"h":6.0175,"l":5.995,"n":298,"o":6.005,"t":"2026-10-15T19:00:00Z","v":29913,"vw":6.007046},{"c":6,"h":6.015,"l":6,"n":179,"o":6,"t":"2026-10-15T19:15:00Z","v":14951,"vw":6.006757},{"c":6,"h":6.005,"l":5.99,"n":119,"o":5.99,"t":"2026-10-15T19:30:00Z","v":6661,"vw":5.998781},{"c":5.98,"h":6.015,"l":5.98,"n":599,"o":6.0089,"t":"2026-10-15T19:45:00Z","v":41916,"vw":6.0035},{"c":5.99,"h":5.99,"l":5.99,"n":6,"o":5.99,"t":"2026-10-15T20:00:00Z","v":11695,"vw":5.99},{"c":6.31,"h":6.31,"l":6.31,"n":15,"o":6.31,"t":"2026-10-16T08:00:00Z","v":264,"vw":6.31},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-16T12:45:00Z","v":100,"vw":6},{"c":6.03,"h":6.06,"l":5.9801,"n":216,"o":6.04,"t":"2026-10-16T13:30:00Z","v":22341,"vw":6.013359},{"c":6.045,"h":6.0499,"l":6.015,"n":67,"o":6.02,"t":"2026-10-16T13:45:00Z","v":3425,"vw":6.029682},{"c":6.025,"h":6.045,"l":6.005,"n":154,"o":6.045,"t":"2026-10-16T14:00:00Z","v":12321,"vw":6.021984},{"c":6.045,"h":6.055,"l":6.03,"n":137,"o":6.03,"t":"2026-10-16T14:15:00Z","v":8652,"vw":6.044769},{"c":6.07,"h":6.1,"l":6.04,"n":276,"o":6.04,"t":"2026-10-16T14:30:00Z","v":22524,"vw":6.069933},{"c":6.095,"h":6.11,"l":6.08,"n":191,"o":6.08,"t":"2026-10-16T14:45:00Z","v":14780,"vw":6.096349},{"c":6.08,"h":6.095,"l":6.08,"n":113,"o":6.09,"t":"2026-10-16T15:00:00Z","v":4131,"vw":6.09},{"c":6.08,"h":6.085,"l":6.075,"n":145,"o":6.085,"t":"2026-10-16T15:15:00Z","v":7255,"vw":6.080392},{"c":6.03,"h":6.08,"l":6.03,"n":268,"o":6.08,"t":"2026-10-16T15:30:00Z","v":19945,"vw":6.06416},{"c":5.98,"h":6.04,"l":5.98,"n":195,"o":6.04,"t":"2026-10-16T15:45:00Z","v":15327,"vw":6.00748},{"c":5.99,"h":5.99,"l":5.97,"n":176,"o":5.99,"t":"2026-10-16T16:00:00Z","v":10843,"vw":5.983088},{"c":5.95,"h":5.99,"l":5.95,"n":135,"o":5.99,"t":"2026-10-16T16:15:00Z","v":7189,"vw":5.971946},{"c":5.94,"h":5.95,"l":5.92,"n":155,"o":5.95,"t":"2026-10-16T16:30:00Z","v":11243,"vw":5.932862},{"c":5.92,"h":5.94,"l":5.92,"n":156,"o":5.94,"t":"2026-10-16T16:45:00Z","v":13793,"vw":5.930545},{"c":5.9,"h":5.92,"l":5.88,"n":309,"o":5.92,"t":"2026-10-16T17:00:00Z","v":20837,"vw":5.896056},{"c":5.925,"h":5.93,"l":5.89,"n":160,"o":5.89,"t":"2026-10-16T17:15:00Z","v":8862,"vw":5.909258},{"c":5.945,"h":5.95,"l":5.915,"n":116,"o":5.93,"t":"2026-10-16T17:30:00Z","v":9923,"vw":5.930301},{"c":5.92,"h":5.95,"l":5.92,"n":174,"o":5.94,"t":"2026-10-16T17:45:00Z","v":9816,"vw":5.937724},{"c":5.9,"h":5.915,"l":5.89,"n":325,"o":5.915,"t":"2026-10-16T18:00:00Z","v":28845,"vw":5.89929},{"c":5.935,"h":5.935,"l":5.88,"n":380,"o":5.895,"t":"2026-10-16T18:15:00Z","v":27865,"vw":5.909124},{"c":5.94,"h":5.95,"l":5.925,"n":246,"o":5.935,"t":"2026-10-16T18:30:00Z","v":23614,"vw":5.940727},{"c":5.9,"h":5.94,"l":5.88,"n":307,"o":5.94,"t":"2026-10-16T18:45:00Z","v":40383,"vw":5.908194},{"c":5.875,"h":5.9,"l":5.86,"n":312,"o":5.9,"t":"2026-10-16T19:00:00Z","v":81198,"vw":5.892678},{"c":5.905,"h":5.905,"l":5.865,"n":301,"o":5.875,"t":"2026-10-16T19:15:00Z","v":37839,"vw":5.881455},{"c":5.9,"h":5.905,"l":5.86,"n":528,"o":5.9,"t":"2026-10-16T19:30:00Z","v":60076,"vw":5.883134},{"c":5.88,"h":5.915,"l":5.87,"n":946,"o":5.895,"t":"2026-10-16T19:45:00Z","v":111681,"vw":5.898847},{"c":5.89,"h":5.89,"l":5.88,"n":20,"o":5.88,"t":"2026-10-16T20:00:00Z","v":43447,"vw":5.880025},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-16T22:00:00Z","v":100,"vw":5.91},{"c":5.89,"h":5.91,"l":5.89,"n":30,"o":5.9,"t":"2026-10-16T22:15:00Z","v":524,"vw":5.8975},{"c":5.99,"h":5.99,"l":5.99,"n":6,"o":5.99,"t":"2026-10-16T22:45:00Z","v":200,"vw":5.99},{"c":5.81,"h":5.905,"l":5.81,"n":5,"o":5.905,"t":"2026-10-19T13:00:00Z","v":599,"vw":5.829},{"c":5.88,"h":5.9,"l":5.81,"n":177,"o":5.81,"t":"2026-10-19T13:30:00Z","v":22390,"vw":5.846733},{"c":5.885,"h":5.9,"l":5.865,"n":131,"o":5.88,"t":"2026-10-19T13:45:00Z","v":11403,"vw":5.880263},{"c":5.89,"h":5.905,"l":5.88,"n":138,"o":5.89,"t":"2026-10-19T14:00:00Z","v":7673,"vw":5.892166},{"c":5.88,"h":5.92,"l":5.88,"n":72,"o":5.91,"t":"2026-10-19T14:15:00Z","v":4851,"vw":5.906188},{"c":5.895,"h":5.895,"l":5.88,"n":39,"o":5.885,"t":"2026-10-19T14:30:00Z","v":2252,"vw":5.885},{"c":5.895,"h":5.91,"l":5.89,"n":107,"o":5.9,"t":"2026-10-19T14:45:00Z","v":5891,"vw":5.903483},{"c":5.91,"h":5.9201,"l":5.9,"n":156,"o":5.9,"t":"2026-10-19T15:00:00Z","v":16860,"vw":5.916493},{"c":5.94,"h":5.94,"l":5.91,"n":124,"o":5.91,"t":"2026-10-19T15:15:00Z","v":7313,"vw":5.926746},{"c":5.935,"h":5.94,"l":5.935,"n":52,"o":5.94,"t":"2026-10-19T15:30:00Z","v":3171,"vw":5.939539},{"c":5.92,"h":5.93,"l":5.92,"n":36,"o":5.93,"t":"2026-10-19T15:45:00Z","v":1834,"vw":5.928599},{"c":5.895,"h":5.91,"l":5.89,"n":105,"o":5.91,"t":"2026-10-19T16:00:00Z","v":7336,"vw":5.89367},{"c":5.915,"h":5.915,"l":5.9,"n":75,"o":5.9,"t":"2026-10-19T16:15:00Z","v":5676,"vw":5.905186},{"c":5.895,"h":5.905,"l":5.89,"n":30,"o":5.905,"t":"2026-10-19T16:30:00Z","v":2451,"vw":5.899495},{"c":5.88,"h":5.895,"l":5.88,"n":134,"o":5.89,"t":"2026-10-19T16:45:00Z","v":10959,"vw":5.888677},{"c":5.845,"h":5.87,"l":5.845,"n":167,"o":5.87,"t":"2026-10-19T17:00:00Z","v":15115,"vw":5.857609},{"c":5.83,"h":5.87,"l":5.83,"n":168,"o":5.845,"t":"2026-10-19T17:15:00Z","v":15046,"vw":5.853167},{"c":5.875,"h":5.88,"l":5.835,"n":259,"o":5.835,"t":"2026-10-19T17:30:00Z","v":26055,"vw":5.859971},{"c":5.845,"h":5.88,"l":5.83,"n":158,"o":5.87,"t":"2026-10-19T17:45:00Z","v":12280,"vw":5.85317},{"c":5.905,"h":5.905,"l":5.845,"n":197,"o":5.845,"t":"2026-10-19T18:00:00Z","v":12498,"vw":5.872677},{"c":5.895,"h":5.905,"l":5.89,"n":63,"o":5.905,"t":"2026-10-19T18:15:00Z","v":5471,"vw":5.901378},{"c":5.865,"h":5.89,"l":5.865,"n":113,"o":5.89,"t":"2026-10-19T18:30:00Z","v":5443,"vw":5.879861},{"c":5.88,"h":5.88,"l":5.865,"n":56,"o":5.865,"t":"2026-10-19T18:45:00Z","v":3548,"vw":5.874104},{"c":5.855,"h":5.875,"l":5.85,"n":106,"o":5.875,"t":"2026-10-19T19:00:00Z","v":9161,"vw":5.865726},{"c":5.855,"h":5.87,"l":5.84,"n":264,"o":5.85,"t":"2026-10-19T19:15:00Z","v":30943,"vw":5.855099},{"c":5.865,"h":5.87,"l":5.85,"n":133,"o":5.85,"t":"2026-10-19T19:30:00Z","v":14588,"vw":5.863031},{"c":5.87,"h":5.875,"l":5.84,"n":663,"o":5.865,"t":"2026-10-19T19:45:00Z","v":61215,"vw":5.85898},{"c":5.88,"h":5.88,"l":5.88,"n":9,"o":5.88,"t":"2026-10-19T20:00:00Z","v":25433,"vw":5.88},{"c":5.885,"h":5.885,"l":5.885,"n":1,"o":5.885,"t":"2026-10-20T11:45:00Z","v":299,"vw":5.885},{"c":5.83,"h":5.87,"l":5.81,"n":100,"o":5.87,"t":"2026-10-20T13:30:00Z","v":7443,"vw":5.838064},{"c":5.86,"h":5.89,"l":5.84,"n":224,"o":5.84,"t":"2026-10-20T13:45:00Z","v":14216,"vw":5.866235},{"c":5.82,"h":5.865,"l":5.82,"n":331,"o":5.865,"t":"2026-10-20T14:00:00Z","v":61709,"vw":5.848266},{"c":5.95,"h":5.95,"l":5.815,"n":456,"o":5.815,"t":"2026-10-20T14:15:00Z","v":70236,"vw":5.856639},{"c":5.995,"h":6.02,"l":5.96,"n":389,"o":5.965,"t":"2026-10-20T14:30:00Z","v":28631,"vw":5.991157},{"c":5.96,"h":5.99,"l":5.96,"n":141,"o":5.99,"t":"2026-10-20T14:45:00Z","v":10080,"vw":5.973498},{"c":5.89,"h":5.96,"l":5.89,"n":158,"o":5.96,"t":"2026-10-20T15:00:00Z","v":12119,"vw":5.92737},{"c":5.865,"h":5.9,"l":5.865,"n":107,"o":5.895,"t":"2026-10-20T15:15:00Z","v":6699,"vw":5.885149},{"c":5.82,"h":5.86,"l":5.82,"n":160,"o":5.86,"t":"2026-10-20T15:30:00Z","v":24120,"vw":5.839202},{"c":5.82,"h":5.82,"l":5.8,"n":153,"o":5.82,"t":"2026-10-20T15:45:00Z","v":19182,"vw":5.814028},{"c":5.77,"h":5.82,"l":5.76,"n":312,"o":5.82,"t":"2026-10-20T16:00:00Z","v":33536,"vw":5.790415},{"c":5.775,"h":5.775,"l":5.73,"n":325,"o":5.765,"t":"2026-10-20T16:15:00Z","v":35044,"vw":5.745067},{"c":5.755,"h":5.77,"l":5.755,"n":114,"o":5.765,"t":"2026-10-20T16:30:00Z","v":10444,"vw":5.759093},{"c":5.735,"h":5.77,"l":5.735,"n":152,"o":5.755,"t":"2026-10-20T16:45:00Z","v":12557,"vw":5.751105},{"c":5.7,"h":5.735,"l":5.69,"n":249,"o":5.735,"t":"2026-10-20T17:00:00Z","v":21950,"vw":5.715986},{"c":5.695,"h":5.745,"l":5.695,"n":531,"o":5.695,"t":"2026-10-20T17:15:00Z","v":44102,"vw":5.721612},{"c":5.69,"h":5.7,"l":5.68,"n":221,"o":5.695,"t":"2026-10-20T17:30:00Z","v":19061,"vw":5.692137},{"c":5.68,"h":5.7,"l":5.655,"n":357,"o":5.695,"t":"2026-10-20T17:45:00Z","v":34508,"vw":5.673333},{"c":5.67,"h":5.685,"l":5.665,"n":196,"o":5.67,"t":"2026-10-20T18:00:00Z","v":17294,"vw":5.671847},{"c":5.685,"h":5.685,"l":5.675,"n":176,"o":5.68,"t":"2026-10-20T18:15:00Z","v":14376,"vw":5.679329},{"c":5.69,"h":5.6975,"l":5.685,"n":85,"o":5.685,"t":"2026-10-20T18:30:00Z","v":7226,"vw":5.690041},{"c":5.695,"h":5.705,"l":5.69,"n":176,"o":5.695,"t":"2026-10-20T18:45:00Z","v":11919,"vw":5.697625},{"c":5.69,"h":5.705,"l":5.685,"n":188,"o":5.69,"t":"2026-10-20T19:00:00Z","v":14660,"vw":5.693699},{"c":5.67,"h":5.69,"l":5.67,"n":303,"o":5.69,"t":"2026-10-20T19:15:00Z","v":27795,"vw":5.680644},{"c":5.665,"h":5.67,"l":5.64,"n":396,"o":5.67,"t":"2026-10-20T19:30:00Z","v":34610,"vw":5.65627},{"c":5.65,"h":5.67,"l":5.64,"n":636,"o":5.665,"t":"2026-10-20T19:45:00Z","v":55651,"vw":5.650891},{"c":5.66,"h":5.66,"l":5.66,"n":17,"o":5.66,"t":"2026-10-20T20:00:00Z","v":14243,"vw":5.66},{"c":5.66,"h":5.67,"l":5.61,"n":307,"o":5.65,"t":"2026-10-21T13:30:00Z","v":18878,"vw":5.645613},{"c":5.68,"h":5.71,"l":5.66,"n":237,"o":5.66,"t":"2026-10-21T13:45:00Z","v":13021,"vw":5.684582},{"c":5.68,"h":5.69,"l":5.65,"n":366,"o":5.67,"t":"2026-10-21T14:00:00Z","v":22027,"vw":5.672602},{"c":5.695,"h":5.7,"l":5.67,"n":167,"o":5.685,"t":"2026-10-21T14:15:00Z","v":8229,"vw":5.691614},{"c":5.66,"h":5.705,"l":5.65,"n":335,"o":5.69,"t":"2026-10-21T14:30:00Z","v":20203,"vw":5.679367},{"c":5.645,"h":5.655,"l":5.64,"n":127,"o":5.65,"t":"2026-10-21T14:45:00Z","v":6468,"vw":5.648402},{"c":5.625,"h":5.64,"l":5.625,"n":136,"o":5.64,"t":"2026-10-21T15:00:00Z","v":7491,"vw":5.632575},{"c":5.68,"h":5.685,"l":5.625,"n":262,"o":5.625,"t":"2026-10-21T15:15:00Z","v":15319,"vw":5.655833},{"c":5.68,"h":5.7088,"l":5.68,"n":185,"o":5.69,"t":"2026-10-21T15:30:00Z","v":11817,"vw":5.695094},{"c":5.675,"h":5.68,"l":5.675,"n":100,"o":5.68,"t":"2026-10-21T15:45:00Z","v":5382,"vw":5.679203},{"c":5.67,"h":5.69,"l":5.67,"n":56,"o":5.675,"t":"2026-10-21T16:00:00Z","v":4460,"vw":5.680036},{"c":5.655,"h":5.67,"l":5.655,"n":71,"o":5.67,"t":"2026-10-21T16:15:00Z","v":3973,"vw":5.661952},{"c":5.71,"h":5.745,"l":5.66,"n":518,"o":5.66,"t":"2026-10-21T16:30:00Z","v":39016,"vw":5.720739},{"c":5.675,"h":5.71,"l":5.67,"n":215,"o":5.71,"t":"2026-10-21T16:45:00Z","v":15116,"vw":5.683198},{"c":5.685,"h":5.685,"l":5.66,"n":158,"o":5.675,"t":"2026-10-21T17:00:00Z","v":10429,"vw":5.674344},{"c":5.685,"h":5.69,"l":5.675,"n":212,"o":5.69,"t":"2026-10-21T17:15:00Z","v":12729,"vw":5.680738},{"c":5.68,"h":5.69,"l":5.67,"n":163,"o":5.69,"t":"2026-10-21T17:30:00Z","v":8919,"vw":5.679041},{"c":5.695,"h":5.695,"l":5.675,"n":120,"o":5.68,"t":"2026-10-21T17:45:00Z","v":9521,"vw":5.684092},{"c":5.685,"h":5.695,"l":5.6801,"n":139,"o":5.69,"t":"2026-10-21T18:00:00Z","v":9632,"vw":5.687978},{"c":5.675,"h":5.69,"l":5.67,"n":139,"o":5.685,"t":"2026-10-21T18:15:00Z","v":12381,"vw":5.685859},{"c":5.69,"h":5.705,"l":5.675,"n":190,"o":5.675,"t":"2026-10-21T18:30:00Z","v":10954,"vw":5.685412},{"c":5.625,"h":5.7,"l":5.625,"n":445,"o":5.695,"t":"2026-10-21T18:45:00Z","v":33858,"vw":5.654404},{"c":5.605,"h":5.625,"l":5.585,"n":488,"o":5.625,"t":"2026-10-21T19:00:00Z","v":34436,"vw":5.601148},{"c":5.685,"h":5.69,"l":5.61,"n":392,"o":5.61,"t":"2026-10-21T19:15:00Z","v":35824,"vw":5.654772},{"c":5.675,"h":5.68,"l":5.645,"n":517,"o":5.68,"t":"2026-10-21T19:30:00Z","v":49603,"vw":5.660288},{"c":5.665,"h":5.705,"l":5.66,"n":829,"o":5.675,"t":"2026-10-21T19:45:00Z","v":64305,"vw":5.684157},{"c":5.66,"h":5.66,"l":5.66,"n":15,"o":5.66,"t":"2026-10-21T20:00:00Z","v":11253,"vw":5.66},{"c":5.615,"h":5.615,"l":5.54,"n":173,"o":5.54,"t":"2026-10-22T13:30:00Z","v":13620,"vw":5.580172},{"c":5.68,"h":5.68,"l":5.63,"n":174,"o":5.63,"t":"2026-10-22T13:45:00Z","v":8975,"vw":5.655894},{"c":5.74,"h":5.745,"l":5.69,"n":408,"o":5.7,"t":"2026-10-22T14:00:00Z","v":23981,"vw":5.71211},{"c":5.74,"h":5.745,"l":5.72,"n":559,"o":5.73,"t":"2026-10-22T14:15:00Z","v":87732,"vw":5.72296},{"c":5.75,"h":5.765,"l":5.72,"n":398,"o":5.75,"t":"2026-10-22T14:30:00Z","v":38163,"vw":5.748852},{"c":5.75,"h":5.755,"l":5.74,"n":158,"o":5.755,"t":"2026-10-22T14:45:00Z","v":12003,"vw":5.746797},{"c":5.735,"h":5.76,"l":5.715,"n":172,"o":5.755,"t":"2026-10-22T15:00:00Z","v":43659,"vw":5.723317},{"c":5.75,"h":5.775,"l":5.73,"n":177,"o":5.74,"t":"2026-10-22T15:15:00Z","v":23210,"vw":5.744429},{"c":5.735,"h":5.765,"l":5.735,"n":230,"o":5.755,"t":"2026-10-22T15:30:00Z","v":15488,"vw":5.746456},{"c":5.745,"h":5.755,"l":5.735,"n":155,"o":5.735,"t":"2026-10-22T15:45:00Z","v":9148,"vw":5.742437},{"c":5.755,"h":5.755,"l":5.745,"n":61,"o":5.745,"t":"2026-10-22T16:00:00Z","v":4377,"vw":5.751414},{"c":5.745,"h":5.755,"l":5.73,"n":112,"o":5.755,"t":"2026-10-22T16:15:00Z","v":7694,"vw":5.742211},{"c":5.735,"h":5.75,"l":5.735,"n":74,"o":5.745,"t":"2026-10-22T16:30:00Z","v":5806,"vw":5.742315},{"c":5.725,"h":5.735,"l":5.715,"n":259,"o":5.735,"t":"2026-10-22T16:45:00Z","v":29987,"vw":5.723713},{"c":5.725,"h":5.725,"l":5.715,"n":242,"o":5.725,"t":"2026-10-22T17:00:00Z","v":50146,"vw":5.720209},{"c":5.735,"h":5.745,"l":5.72,"n":206,"o":5.73,"t":"2026-10-22T17:15:00Z","v":20624,"vw":5.733924},{"c":5.745,"h":5.75,"l":5.72,"n":159,"o":5.735,"t":"2026-10-22T17:30:00Z","v":13933,"vw":5.735847},{"c":5.75,"h":5.755,"l":5.745,"n":94,"o":5.745,"t":"2026-10-22T17:45:00Z","v":8254,"vw":5.749221},{"c":5.73,"h":5.745,"l":5.72,"n":142,"o":5.745,"t":"2026-10-22T18:00:00Z","v":14940,"vw":5.730155},{"c":5.725,"h":5.74,"l":5.71,"n":306,"o":5.725,"t":"2026-10-22T18:15:00Z","v":57037,"vw":5.721081},{"c":5.73,"h":5.735,"l":5.695,"n":371,"o":5.725,"t":"2026-10-22T18:30:00Z","v":66218,"vw":5.717354},{"c":5.735,"h":5.745,"l":5.73,"n":146,"o":5.735,"t":"2026-10-22T18:45:00Z","v":10620,"vw":5.738641},{"c":5.73,"h":5.74,"l":5.73,"n":96,"o":5.735,"t":"2026-10-22T19:00:00Z","v":7775,"vw":5.732368},{"c":5.73,"h":5.73,"l":5.72,"n":103,"o":5.725,"t":"2026-10-22T19:15:00Z","v":6746,"vw":5.726475},{"c":5.71,"h":5.735,"l":5.71,"n":186,"o":5.725,"t":"2026-10-22T19:30:00Z","v":14930,"vw":5.717171},{"c":5.68,"h":5.715,"l":5.68,"n":523,"o":5.7,"t":"2026-10-22T19:45:00Z","v":49449,"vw":5.698727},{"c":5.69,"h":5.69,"l":5.69,"n":24,"o":5.69,"t":"2026-10-22T20:00:00Z","v":19180,"vw":5.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.625,"strike":9.217556419583499,"iv":2.3019345347824034,"gamma":0.10289457967255301,"theta":-0.023646796361905014,"vega":0.005906296375534219,"rho":0.0010733663644857843,"breakevenPct":72.97990192589627},{"delta":0.4,"premium":0.6324451784234232,"strike":7.450365477177179,"iv":1.8172867001865278,"gamma":0.1326635485700652,"theta":-0.01955104693078557,"vega":0.006133486351206785,"rho":0.0012902852942876708,"breakevenPct":42.052911346232015},{"delta":0.45,"premium":0.6875732895677548,"strike":7.082844736214968,"iv":1.690391513133571,"gamma":0.1444879193079902,"theta":-0.018004471345140778,"vega":0.006001793383490799,"rho":0.0014710411370706194,"breakevenPct":36.562706955759616},{"delta":0.5,"premium":0.7427014007120865,"strike":6.715323995252757,"iv":1.5634963260806138,"gamma":0.15631229004591518,"theta":-0.016457895759495984,"vega":0.0058701004157748135,"rho":0.001651796979853568,"breakevenPct":31.072502565287223},{"delta":0.55,"premium":0.7978295118564181,"strike":6.347803254290546,"iv":1.436601139027657,"gamma":0.1681366607838402,"theta":-0.014911320173851189,"vega":0.005738407448058829,"rho":0.0018325528226365165,"breakevenPct":25.582298174814824},{"delta":0.6,"premium":0.8529576230007496,"strike":5.980282513328335,"iv":1.3097059519747,"gamma":0.17996103152176518,"theta":-0.013364744588206398,"vega":0.005606714480342843,"rho":0.002013308665419465,"breakevenPct":20.092093784342435},{"delta":0.65,"premium":0.9080857341450814,"strike":5.612761772366124,"iv":1.1828107649217432,"gamma":0.19178540225969018,"theta":-0.011818169002561602,"vega":0.005475021512626858,"rho":0.0021940645082024137,"breakevenPct":14.601889393870032},{"delta":0.7,"premium":0.9632138452894129,"strike":5.245241031403914,"iv":1.0559155778687863,"gamma":0.20360977299761515,"theta":-0.01027159341691681,"vega":0.005343328544910873,"rho":0.002374820350985362,"breakevenPct":9.111685003397646},{"delta":0.75,"premium":1.199367547984775,"strike":4.790139423173921,"iv":1.11033933802629,"gamma":0.1963812669718218,"theta":-0.009291332665651976,"vega":0.0049915032451308215,"rho":0.0024138355857646018,"breakevenPct":5.26374290261328},{"delta":0.8,"premium":1.7985815077157716,"strike":4.159387886614978,"iv":1.528411701763158,"gamma":0.15094080275914468,"theta":-0.0094468583386791,"vega":0.004198186218262534,"rho":0.002168579513192763,"breakevenPct":4.709479689468338},{"delta":0.85,"premium":2.397795467446767,"strike":3.5286363500560345,"iv":1.9464840655000248,"gamma":0.10550033854646765,"theta":-0.009602384011706223,"vega":0.00340486919139425,"rho":0.001923323440620925,"breakevenPct":4.155216476323398},{"delta":0.9,"premium":2.9970094271777636,"strike":2.897884813497091,"iv":2.364556429236893,"gamma":0.060059874333790536,"theta":-0.009757909684733347,"vega":0.0026115521645259637,"rho":0.001678067368049086,"breakevenPct":3.600953263178456}],"put":[{"delta":0.1,"premium":0.621973713678221,"strike":2.5168127017876616,"iv":4.349774456011461,"gamma":0.026475714437971275,"theta":-0.020902489940201118,"vega":0.0028030012794637506,"rho":-0.0009459165746795122,"breakevenPct":66.69878755519437},{"delta":0.15,"premium":0.44864663152903306,"strike":3.4797409359498164,"iv":2.9500871653389167,"gamma":0.11539456314248768,"theta":-0.015136979738556645,"vega":0.003594579071984865,"rho":-0.0010421756897485653,"breakevenPct":46.729449834432636},{"delta":0.2,"premium":0.2753195493798451,"strike":4.442669170111971,"iv":1.5503998746663719,"gamma":0.20431341184700413,"theta":-0.009371469536912168,"vega":0.004386156864505979,"rho":-0.0011384348048176188,"breakevenPct":26.760112113670885},{"delta":0.25,"premium":0.2557799107356332,"strike":5.1062893562310965,"iv":0.7621323719604013,"gamma":0.2519657811063393,"theta":-0.006241326137810957,"vega":0.004867937679259351,"rho":-0.0013527357110090664,"breakevenPct":14.753788304121915},{"delta":0.3,"premium":0.44755938461971145,"strike":5.358630769236463,"iv":0.8140159507122038,"gamma":0.24291393827412985,"theta":-0.006732436601883173,"vega":0.004924026897132074,"rho":-0.001729237678436226,"breakevenPct":13.689430850320724},{"delta":0.35,"premium":0.6393388585037898,"strike":5.610972182241829,"iv":0.8658995294640064,"gamma":0.23386209544192035,"theta":-0.007223547065955389,"vega":0.004980116115004797,"rho":-0.002105739645863386,"breakevenPct":12.625073396519532},{"delta":0.4,"premium":0.8311183323878681,"strike":5.863313595247195,"iv":0.9177831082158089,"gamma":0.22481025260971083,"theta":-0.007714657530027606,"vega":0.00503620533287752,"rho":-0.0024822416132905456,"breakevenPct":11.560715942718339},{"delta":0.45,"premium":1.0228978062719465,"strike":6.115655008252561,"iv":0.9696666869676114,"gamma":0.21575840977750133,"theta":-0.008205767994099823,"vega":0.005092294550750243,"rho":-0.0028587435807177052,"breakevenPct":10.496358488917146},{"delta":0.5,"premium":1.2146772801560246,"strike":6.367996421257927,"iv":1.021550265719414,"gamma":0.20670656694529183,"theta":-0.008696878458172038,"vega":0.005148383768622966,"rho":-0.003235245548144865,"breakevenPct":9.432001035115954},{"delta":0.55,"premium":1.4064567540401032,"strike":6.620337834263293,"iv":1.0734338444712164,"gamma":0.19765472411308233,"theta":-0.009187988922244254,"vega":0.005204472986495689,"rho":-0.0036117475155720245,"breakevenPct":8.367643581314761},{"delta":0.6,"premium":1.5982362279241813,"strike":6.8726792472686595,"iv":1.1253174232230188,"gamma":0.18860288128087282,"theta":-0.00967909938631647,"vega":0.005260562204368411,"rho":-0.003988249482999184,"breakevenPct":7.30328612751357},{"delta":0.65,"premium":1.7900157018082596,"strike":7.125020660274026,"iv":1.1772010019748214,"gamma":0.17955103844866332,"theta":-0.010170209850388686,"vega":0.005316651422241134,"rho":-0.004364751450426344,"breakevenPct":6.238928673712376},{"delta":0.7,"premium":1.9817951756923378,"strike":7.377362073279391,"iv":1.229084580726624,"gamma":0.17049919561645382,"theta":-0.010661320314460902,"vega":0.005372740640113857,"rho":-0.0047412534178535035,"breakevenPct":5.174571219911186},{"delta":0.75,"premium":3.003001132094073,"strike":8.437374880903104,"iv":1.4782188852582625,"gamma":0.14001763202068818,"theta":-0.011897406665819642,"vega":0.00508988415179384,"rho":-0.005773841560508483,"breakevenPct":4.492552745008249},{"delta":0.8,"premium":5.384964337296811,"strike":10.83496433729681,"iv":1.9986603959998837,"gamma":0.08867120015676976,"theta":-0.014229982351334354,"vega":0.004475073732103655,"rho":-0.007883428991757303,"breakevenPct":4.217926186291743}]},"raw":{"call":[{"delta":0.35,"premium":0.625,"strike":9.217556419583499,"iv":2.3019345347824034,"gamma":0.10289457967255301,"theta":-0.023646796361905014,"vega":0.005906296375534219,"rho":0.0010733663644857843,"breakevenPct":72.97990192589627},{"delta":0.4,"premium":0.6324451784234232,"strike":7.450365477177179,"iv":1.8172867001865278,"gamma":0.1326635485700652,"theta":-0.01955104693078557,"vega":0.006133486351206785,"rho":0.0012902852942876708,"breakevenPct":42.052911346232015},{"delta":0.45,"premium":0.6875732895677548,"strike":7.082844736214968,"iv":1.690391513133571,"gamma":0.1444879193079902,"theta":-0.018004471345140778,"vega":0.006001793383490799,"rho":0.0014710411370706194,"breakevenPct":36.562706955759616},{"delta":0.5,"premium":0.7427014007120865,"strike":6.715323995252757,"iv":1.5634963260806138,"gamma":0.15631229004591518,"theta":-0.016457895759495984,"vega":0.0058701004157748135,"rho":0.001651796979853568,"breakevenPct":31.072502565287223},{"delta":0.55,"premium":0.7978295118564181,"strike":6.347803254290546,"iv":1.436601139027657,"gamma":0.1681366607838402,"theta":-0.014911320173851189,"vega":0.005738407448058829,"rho":0.0018325528226365165,"breakevenPct":25.582298174814824},{"delta":0.6,"premium":0.8529576230007496,"strike":5.980282513328335,"iv":1.3097059519747,"gamma":0.17996103152176518,"theta":-0.013364744588206398,"vega":0.005606714480342843,"rho":0.002013308665419465,"breakevenPct":20.092093784342435},{"delta":0.65,"premium":0.9080857341450814,"strike":5.612761772366124,"iv":1.1828107649217432,"gamma":0.19178540225969018,"theta":-0.011818169002561602,"vega":0.005475021512626858,"rho":0.0021940645082024137,"breakevenPct":14.601889393870032},{"delta":0.7,"premium":0.9632138452894129,"strike":5.245241031403914,"iv":1.0559155778687863,"gamma":0.20360977299761515,"theta":-0.01027159341691681,"vega":0.005343328544910873,"rho":0.002374820350985362,"breakevenPct":9.111685003397646},{"delta":0.75,"premium":1.199367547984775,"strike":4.790139423173921,"iv":1.11033933802629,"gamma":0.1963812669718218,"theta":-0.009291332665651976,"vega":0.0049915032451308215,"rho":0.0024138355857646018,"breakevenPct":5.26374290261328},{"delta":0.8,"premium":1.7985815077157716,"strike":4.159387886614978,"iv":1.528411701763158,"gamma":0.15094080275914468,"theta":-0.0094468583386791,"vega":0.004198186218262534,"rho":0.002168579513192763,"breakevenPct":4.709479689468338},{"delta":0.85,"premium":2.397795467446767,"strike":3.5286363500560345,"iv":1.9464840655000248,"gamma":0.10550033854646765,"theta":-0.009602384011706223,"vega":0.00340486919139425,"rho":0.001923323440620925,"breakevenPct":4.155216476323398},{"delta":0.9,"premium":2.9970094271777636,"strike":2.897884813497091,"iv":2.364556429236893,"gamma":0.060059874333790536,"theta":-0.009757909684733347,"vega":0.0026115521645259637,"rho":0.001678067368049086,"breakevenPct":3.600953263178456}],"put":[{"delta":0.1,"premium":0.621973713678221,"strike":2.5168127017876616,"iv":4.349774456011461,"gamma":0.026475714437971275,"theta":-0.020902489940201118,"vega":0.0028030012794637506,"rho":-0.0009459165746795122,"breakevenPct":66.69878755519437},{"delta":0.15,"premium":0.44864663152903306,"strike":3.4797409359498164,"iv":2.9500871653389167,"gamma":0.11539456314248768,"theta":-0.015136979738556645,"vega":0.003594579071984865,"rho":-0.0010421756897485653,"breakevenPct":46.729449834432636},{"delta":0.2,"premium":0.2753195493798451,"strike":4.442669170111971,"iv":1.5503998746663719,"gamma":0.20431341184700413,"theta":-0.009371469536912168,"vega":0.004386156864505979,"rho":-0.0011384348048176188,"breakevenPct":26.760112113670885},{"delta":0.25,"premium":0.2557799107356332,"strike":5.1062893562310965,"iv":0.7621323719604013,"gamma":0.2519657811063393,"theta":-0.006241326137810957,"vega":0.004867937679259351,"rho":-0.0013527357110090664,"breakevenPct":14.753788304121915},{"delta":0.3,"premium":0.44755938461971145,"strike":5.358630769236463,"iv":0.8140159507122038,"gamma":0.24291393827412985,"theta":-0.006732436601883173,"vega":0.004924026897132074,"rho":-0.001729237678436226,"breakevenPct":13.689430850320724},{"delta":0.35,"premium":0.6393388585037898,"strike":5.610972182241829,"iv":0.8658995294640064,"gamma":0.23386209544192035,"theta":-0.007223547065955389,"vega":0.004980116115004797,"rho":-0.002105739645863386,"breakevenPct":12.625073396519532},{"delta":0.4,"premium":0.8311183323878681,"strike":5.863313595247195,"iv":0.9177831082158089,"gamma":0.22481025260971083,"theta":-0.007714657530027606,"vega":0.00503620533287752,"rho":-0.0024822416132905456,"breakevenPct":11.560715942718339},{"delta":0.45,"premium":1.0228978062719465,"strike":6.115655008252561,"iv":0.9696666869676114,"gamma":0.21575840977750133,"theta":-0.008205767994099823,"vega":0.005092294550750243,"rho":-0.0028587435807177052,"breakevenPct":10.496358488917146},{"delta":0.5,"premium":1.2146772801560246,"strike":6.367996421257927,"iv":1.021550265719414,"gamma":0.20670656694529183,"theta":-0.008696878458172038,"vega":0.005148383768622966,"rho":-0.003235245548144865,"breakevenPct":9.432001035115954},{"delta":0.55,"premium":1.4064567540401032,"strike":6.620337834263293,"iv":1.0734338444712164,"gamma":0.19765472411308233,"theta":-0.009187988922244254,"vega":0.005204472986495689,"rho":-0.0036117475155720245,"breakevenPct":8.367643581314761},{"delta":0.6,"premium":1.5982362279241813,"strike":6.8726792472686595,"iv":1.1253174232230188,"gamma":0.18860288128087282,"theta":-0.00967909938631647,"vega":0.005260562204368411,"rho":-0.003988249482999184,"breakevenPct":7.30328612751357},{"delta":0.65,"premium":1.7900157018082596,"strike":7.125020660274026,"iv":1.1772010019748214,"gamma":0.17955103844866332,"theta":-0.010170209850388686,"vega":0.005316651422241134,"rho":-0.004364751450426344,"breakevenPct":6.238928673712376},{"delta":0.7,"premium":1.9817951756923378,"strike":7.377362073279391,"iv":1.229084580726624,"gamma":0.17049919561645382,"theta":-0.010661320314460902,"vega":0.005372740640113857,"rho":-0.0047412534178535035,"breakevenPct":5.174571219911186},{"delta":0.75,"premium":3.003001132094073,"strike":8.437374880903104,"iv":1.4782188852582625,"gamma":0.14001763202068818,"theta":-0.011897406665819642,"vega":0.00508988415179384,"rho":-0.005773841560508483,"breakevenPct":4.492552745008249},{"delta":0.8,"premium":5.384964337296811,"strike":10.83496433729681,"iv":1.9986603959998837,"gamma":0.08867120015676976,"theta":-0.014229982351334354,"vega":0.004475073732103655,"rho":-0.007883428991757303,"breakevenPct":4.217926186291743}]}},"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"}}