{"symbol":"CRCT","url":"https://intraalpha.com/companies/CRCT","capturedAt":"2026-10-23T00:21:55.650Z","state":"ready","quote":{"symbol":"CRCT","last_price":6.41,"prev_close":6.33,"regular_close":6.41,"change":0.08,"change_pct":1.2638,"regular_change":0.08,"regular_change_pct":1.2638,"extended_change":0,"extended_change_pct":0,"bid":5.92,"ask":6.75,"bid_size":300,"ask_size":300,"volume":702707,"vwap":6.331915,"open":6.33,"high":6.41,"low":6.21,"close":6.41,"trade_count":8432,"last_trade_at":"2026-10-22T20:00:00.461979567Z","last_quote_at":"2026-10-22T20:45:49.646283541Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:54.433339494-04:00","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":"CRCT","fetched_at":"2026-10-23T00:21:55.208899+00:00","name":"Cricut Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMPUTER HARDWARE","country":"USA","description":"Cricut, Inc. designs and markets a creativity platform that enables users to turn ideas into professional-looking handmade products in the United States, Europe, and internationally. The company is headquartered in South Jordan, Utah.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1325783000,"ebitda":93845000,"pe_ratio":15.44,"peg_ratio":null,"book_value":1.759,"dividend_per_share":0.2,"dividend_yield":0.0309,"eps":0.41,"revenue_ttm":689790000,"gross_profit_ttm":382392000,"profit_margin":0.127,"operating_margin_ttm":0.189,"return_on_assets_ttm":0.0857,"return_on_equity_ttm":0.259,"quarterly_earnings_growth":0.694,"quarterly_revenue_growth":-0.092,"analyst_target_price":4.067,"analyst_number":0,"beta":0.174,"fifty_two_week_high":6.82,"fifty_two_week_low":3.651,"fifty_day_ma":5.97,"two_hundred_day_ma":4.801,"shares_outstanding":54662000,"forward_pe":null,"price_to_sales":1.926,"price_to_book":3.35,"ev_to_revenue":1.389,"ev_to_ebitda":6.77},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:55.208899+00:00"},"optionObservedAt":"2026-10-22T19:58:35.512Z","bars":[{"c":6.7565,"h":6.76,"l":6.7,"n":54,"o":6.7,"t":"2026-10-16T13:30:00Z","v":17437,"vw":6.704411},{"c":6.74,"h":6.775,"l":6.74,"n":82,"o":6.76,"t":"2026-10-16T13:35:00Z","v":7466,"vw":6.757702},{"c":6.73,"h":6.74,"l":6.73,"n":37,"o":6.74,"t":"2026-10-16T13:40:00Z","v":2365,"vw":6.731111},{"c":6.72,"h":6.725,"l":6.72,"n":49,"o":6.72,"t":"2026-10-16T13:45:00Z","v":4483,"vw":6.720897},{"c":6.71,"h":6.725,"l":6.7,"n":64,"o":6.715,"t":"2026-10-16T13:50:00Z","v":6012,"vw":6.71413},{"c":6.73,"h":6.73,"l":6.72,"n":20,"o":6.72,"t":"2026-10-16T13:55:00Z","v":1591,"vw":6.722606},{"c":6.6901,"h":6.745,"l":6.6901,"n":66,"o":6.73,"t":"2026-10-16T14:00:00Z","v":4403,"vw":6.728443},{"c":6.645,"h":6.69,"l":6.645,"n":77,"o":6.69,"t":"2026-10-16T14:05:00Z","v":5366,"vw":6.665133},{"c":6.635,"h":6.64,"l":6.625,"n":56,"o":6.64,"t":"2026-10-16T14:10:00Z","v":2555,"vw":6.637547},{"c":6.635,"h":6.655,"l":6.635,"n":55,"o":6.64,"t":"2026-10-16T14:15:00Z","v":3134,"vw":6.647395},{"c":6.63,"h":6.64,"l":6.63,"n":76,"o":6.64,"t":"2026-10-16T14:20:00Z","v":5263,"vw":6.638846},{"c":6.62,"h":6.64,"l":6.61,"n":68,"o":6.635,"t":"2026-10-16T14:25:00Z","v":3611,"vw":6.628414},{"c":6.62,"h":6.62,"l":6.61,"n":31,"o":6.62,"t":"2026-10-16T14:30:00Z","v":1278,"vw":6.614375},{"c":6.625,"h":6.625,"l":6.62,"n":30,"o":6.625,"t":"2026-10-16T14:35:00Z","v":1268,"vw":6.621233},{"c":6.62,"h":6.62,"l":6.61,"n":31,"o":6.62,"t":"2026-10-16T14:40:00Z","v":1603,"vw":6.617692},{"c":6.63,"h":6.63,"l":6.625,"n":35,"o":6.625,"t":"2026-10-16T14:45:00Z","v":1693,"vw":6.629566},{"c":6.6437,"h":6.645,"l":6.64,"n":12,"o":6.64,"t":"2026-10-16T14:50:00Z","v":779,"vw":6.643331},{"c":6.65,"h":6.65,"l":6.64,"n":78,"o":6.645,"t":"2026-10-16T14:55:00Z","v":3563,"vw":6.64307},{"c":6.665,"h":6.665,"l":6.65,"n":68,"o":6.65,"t":"2026-10-16T15:00:00Z","v":2938,"vw":6.65221},{"c":6.6899,"h":6.6899,"l":6.66,"n":28,"o":6.66,"t":"2026-10-16T15:10:00Z","v":4091,"vw":6.67131},{"c":6.665,"h":6.69,"l":6.66,"n":61,"o":6.69,"t":"2026-10-16T15:15:00Z","v":6568,"vw":6.667829},{"c":6.665,"h":6.67,"l":6.65,"n":73,"o":6.665,"t":"2026-10-16T15:20:00Z","v":5389,"vw":6.661655},{"c":6.66,"h":6.6601,"l":6.66,"n":22,"o":6.6601,"t":"2026-10-16T15:25:00Z","v":955,"vw":6.660019},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-16T15:30:00Z","v":102,"vw":6.66},{"c":6.65,"h":6.6699,"l":6.65,"n":49,"o":6.6699,"t":"2026-10-16T15:35:00Z","v":4016,"vw":6.665538},{"c":6.635,"h":6.66,"l":6.63,"n":37,"o":6.66,"t":"2026-10-16T15:40:00Z","v":1982,"vw":6.646412},{"c":6.645,"h":6.65,"l":6.64,"n":89,"o":6.64,"t":"2026-10-16T15:45:00Z","v":5600,"vw":6.642118},{"c":6.63,"h":6.64,"l":6.63,"n":33,"o":6.64,"t":"2026-10-16T15:50:00Z","v":2251,"vw":6.636167},{"c":6.54,"h":6.62,"l":6.535,"n":213,"o":6.62,"t":"2026-10-16T15:55:00Z","v":28948,"vw":6.565462},{"c":6.545,"h":6.55,"l":6.54,"n":249,"o":6.545,"t":"2026-10-16T16:00:00Z","v":25949,"vw":6.546392},{"c":6.545,"h":6.545,"l":6.545,"n":13,"o":6.545,"t":"2026-10-16T16:05:00Z","v":724,"vw":6.545},{"c":6.555,"h":6.565,"l":6.545,"n":127,"o":6.55,"t":"2026-10-16T16:10:00Z","v":14822,"vw":6.551809},{"c":6.525,"h":6.55,"l":6.525,"n":76,"o":6.55,"t":"2026-10-16T16:15:00Z","v":3096,"vw":6.539097},{"c":6.535,"h":6.535,"l":6.52,"n":39,"o":6.525,"t":"2026-10-16T16:20:00Z","v":10952,"vw":6.523542},{"c":6.48,"h":6.535,"l":6.48,"n":201,"o":6.53,"t":"2026-10-16T16:25:00Z","v":28723,"vw":6.500701},{"c":6.46,"h":6.475,"l":6.455,"n":97,"o":6.47,"t":"2026-10-16T16:30:00Z","v":15378,"vw":6.471094},{"c":6.455,"h":6.455,"l":6.43,"n":110,"o":6.45,"t":"2026-10-16T16:35:00Z","v":19174,"vw":6.44276},{"c":6.485,"h":6.49,"l":6.455,"n":134,"o":6.46,"t":"2026-10-16T16:40:00Z","v":12546,"vw":6.471986},{"c":6.45,"h":6.49,"l":6.45,"n":101,"o":6.49,"t":"2026-10-16T16:45:00Z","v":8121,"vw":6.465907},{"c":6.455,"h":6.4567,"l":6.45,"n":24,"o":6.455,"t":"2026-10-16T16:50:00Z","v":2335,"vw":6.455389},{"c":6.485,"h":6.495,"l":6.455,"n":86,"o":6.455,"t":"2026-10-16T16:55:00Z","v":7800,"vw":6.472592},{"c":6.47,"h":6.48,"l":6.465,"n":56,"o":6.48,"t":"2026-10-16T17:00:00Z","v":4585,"vw":6.467941},{"c":6.475,"h":6.49,"l":6.465,"n":148,"o":6.47,"t":"2026-10-16T17:05:00Z","v":10230,"vw":6.473619},{"c":6.445,"h":6.47,"l":6.445,"n":126,"o":6.47,"t":"2026-10-16T17:10:00Z","v":10024,"vw":6.457717},{"c":6.415,"h":6.44,"l":6.415,"n":113,"o":6.44,"t":"2026-10-16T17:15:00Z","v":7799,"vw":6.422903},{"c":6.44,"h":6.44,"l":6.42,"n":69,"o":6.42,"t":"2026-10-16T17:20:00Z","v":5252,"vw":6.43},{"c":6.45,"h":6.45,"l":6.435,"n":34,"o":6.44,"t":"2026-10-16T17:25:00Z","v":3305,"vw":6.438},{"c":6.445,"h":6.445,"l":6.435,"n":49,"o":6.44,"t":"2026-10-16T17:30:00Z","v":6520,"vw":6.440372},{"c":6.44,"h":6.445,"l":6.44,"n":30,"o":6.445,"t":"2026-10-16T17:35:00Z","v":1387,"vw":6.441875},{"c":6.435,"h":6.455,"l":6.435,"n":77,"o":6.435,"t":"2026-10-16T17:40:00Z","v":6505,"vw":6.444175},{"c":6.425,"h":6.435,"l":6.425,"n":36,"o":6.435,"t":"2026-10-16T17:45:00Z","v":2907,"vw":6.431841},{"c":6.415,"h":6.42,"l":6.415,"n":32,"o":6.42,"t":"2026-10-16T17:50:00Z","v":1436,"vw":6.41875},{"c":6.41,"h":6.415,"l":6.39,"n":118,"o":6.415,"t":"2026-10-16T17:55:00Z","v":13292,"vw":6.402565},{"c":6.405,"h":6.41,"l":6.395,"n":76,"o":6.41,"t":"2026-10-16T18:00:00Z","v":7358,"vw":6.403481},{"c":6.395,"h":6.405,"l":6.38,"n":467,"o":6.405,"t":"2026-10-16T18:05:00Z","v":56024,"vw":6.395805},{"c":6.385,"h":6.39,"l":6.385,"n":18,"o":6.39,"t":"2026-10-16T18:10:00Z","v":975,"vw":6.389168},{"c":6.41,"h":6.42,"l":6.39,"n":217,"o":6.39,"t":"2026-10-16T18:15:00Z","v":21113,"vw":6.40205},{"c":6.425,"h":6.425,"l":6.41,"n":72,"o":6.41,"t":"2026-10-16T18:20:00Z","v":4054,"vw":6.417582},{"c":6.415,"h":6.42,"l":6.41,"n":67,"o":6.42,"t":"2026-10-16T18:25:00Z","v":3972,"vw":6.41537},{"c":6.425,"h":6.43,"l":6.41,"n":102,"o":6.4199,"t":"2026-10-16T18:30:00Z","v":9817,"vw":6.420971},{"c":6.415,"h":6.42,"l":6.41,"n":106,"o":6.42,"t":"2026-10-16T18:35:00Z","v":4328,"vw":6.415927},{"c":6.415,"h":6.425,"l":6.41,"n":64,"o":6.42,"t":"2026-10-16T18:40:00Z","v":5552,"vw":6.418881},{"c":6.405,"h":6.4199,"l":6.4,"n":115,"o":6.415,"t":"2026-10-16T18:45:00Z","v":5611,"vw":6.409168},{"c":6.405,"h":6.41,"l":6.405,"n":57,"o":6.4089,"t":"2026-10-16T18:50:00Z","v":4779,"vw":6.408351},{"c":6.405,"h":6.41,"l":6.4012,"n":58,"o":6.41,"t":"2026-10-16T18:55:00Z","v":2711,"vw":6.406499},{"c":6.405,"h":6.41,"l":6.4,"n":38,"o":6.405,"t":"2026-10-16T19:00:00Z","v":2324,"vw":6.405},{"c":6.405,"h":6.415,"l":6.4,"n":124,"o":6.405,"t":"2026-10-16T19:05:00Z","v":11509,"vw":6.40812},{"c":6.42,"h":6.42,"l":6.405,"n":67,"o":6.405,"t":"2026-10-16T19:10:00Z","v":5526,"vw":6.411539},{"c":6.435,"h":6.435,"l":6.415,"n":70,"o":6.42,"t":"2026-10-16T19:15:00Z","v":7218,"vw":6.425617},{"c":6.45,"h":6.45,"l":6.44,"n":61,"o":6.44,"t":"2026-10-16T19:20:00Z","v":4737,"vw":6.444095},{"c":6.44,"h":6.445,"l":6.435,"n":89,"o":6.445,"t":"2026-10-16T19:25:00Z","v":5055,"vw":6.440141},{"c":6.44,"h":6.445,"l":6.435,"n":120,"o":6.44,"t":"2026-10-16T19:30:00Z","v":11460,"vw":6.439619},{"c":6.445,"h":6.445,"l":6.445,"n":39,"o":6.445,"t":"2026-10-16T19:35:00Z","v":1924,"vw":6.445},{"c":6.44,"h":6.45,"l":6.435,"n":120,"o":6.445,"t":"2026-10-16T19:40:00Z","v":10062,"vw":6.440924},{"c":6.445,"h":6.45,"l":6.435,"n":121,"o":6.435,"t":"2026-10-16T19:45:00Z","v":8859,"vw":6.44428},{"c":6.425,"h":6.445,"l":6.42,"n":170,"o":6.445,"t":"2026-10-16T19:50:00Z","v":12560,"vw":6.433175},{"c":6.465,"h":6.465,"l":6.415,"n":774,"o":6.43,"t":"2026-10-16T19:55:00Z","v":69402,"vw":6.435187},{"c":6.45,"h":6.45,"l":6.45,"n":13,"o":6.45,"t":"2026-10-16T20:00:00Z","v":119993,"vw":6.45},{"c":6.4501,"h":6.5,"l":6.45,"n":70,"o":6.5,"t":"2026-10-19T13:30:00Z","v":6991,"vw":6.486834},{"c":6.455,"h":6.46,"l":6.45,"n":74,"o":6.45,"t":"2026-10-19T13:35:00Z","v":4452,"vw":6.451521},{"c":6.44,"h":6.45,"l":6.44,"n":32,"o":6.45,"t":"2026-10-19T13:40:00Z","v":1308,"vw":6.446969},{"c":6.446,"h":6.446,"l":6.44,"n":32,"o":6.44,"t":"2026-10-19T13:45:00Z","v":1774,"vw":6.441525},{"c":6.43,"h":6.44,"l":6.43,"n":24,"o":6.44,"t":"2026-10-19T13:55:00Z","v":886,"vw":6.436},{"c":6.46,"h":6.47,"l":6.45,"n":65,"o":6.45,"t":"2026-10-19T14:00:00Z","v":2763,"vw":6.457748},{"c":6.445,"h":6.47,"l":6.445,"n":68,"o":6.465,"t":"2026-10-19T14:05:00Z","v":3214,"vw":6.456673},{"c":6.465,"h":6.475,"l":6.45,"n":123,"o":6.455,"t":"2026-10-19T14:10:00Z","v":6949,"vw":6.460078},{"c":6.465,"h":6.465,"l":6.465,"n":6,"o":6.465,"t":"2026-10-19T14:15:00Z","v":133,"vw":6.465},{"c":6.46,"h":6.465,"l":6.45,"n":93,"o":6.465,"t":"2026-10-19T14:20:00Z","v":6422,"vw":6.45952},{"c":6.455,"h":6.46,"l":6.455,"n":65,"o":6.46,"t":"2026-10-19T14:25:00Z","v":5125,"vw":6.457051},{"c":6.455,"h":6.4588,"l":6.445,"n":51,"o":6.455,"t":"2026-10-19T14:30:00Z","v":1871,"vw":6.452535},{"c":6.449,"h":6.455,"l":6.445,"n":37,"o":6.455,"t":"2026-10-19T14:35:00Z","v":1360,"vw":6.451626},{"c":6.45,"h":6.45,"l":6.449,"n":11,"o":6.449,"t":"2026-10-19T14:40:00Z","v":321,"vw":6.44941},{"c":6.45,"h":6.46,"l":6.445,"n":161,"o":6.45,"t":"2026-10-19T14:45:00Z","v":6957,"vw":6.449729},{"c":6.45,"h":6.455,"l":6.45,"n":33,"o":6.455,"t":"2026-10-19T14:50:00Z","v":1128,"vw":6.45168},{"c":6.455,"h":6.455,"l":6.45,"n":92,"o":6.45,"t":"2026-10-19T14:55:00Z","v":2894,"vw":6.450706},{"c":6.455,"h":6.46,"l":6.455,"n":29,"o":6.46,"t":"2026-10-19T15:00:00Z","v":1101,"vw":6.458333},{"c":6.46,"h":6.46,"l":6.455,"n":34,"o":6.46,"t":"2026-10-19T15:05:00Z","v":1447,"vw":6.459224},{"c":6.46,"h":6.46,"l":6.46,"n":20,"o":6.46,"t":"2026-10-19T15:10:00Z","v":528,"vw":6.46},{"c":6.485,"h":6.49,"l":6.48,"n":78,"o":6.48,"t":"2026-10-19T15:15:00Z","v":4187,"vw":6.484677},{"c":6.49,"h":6.515,"l":6.485,"n":109,"o":6.485,"t":"2026-10-19T15:20:00Z","v":5643,"vw":6.499938},{"c":6.485,"h":6.485,"l":6.4801,"n":11,"o":6.4801,"t":"2026-10-19T15:25:00Z","v":1161,"vw":6.481501},{"c":6.485,"h":6.485,"l":6.48,"n":19,"o":6.48,"t":"2026-10-19T15:30:00Z","v":453,"vw":6.4825},{"c":6.485,"h":6.49,"l":6.485,"n":14,"o":6.485,"t":"2026-10-19T15:35:00Z","v":893,"vw":6.486381},{"c":6.485,"h":6.49,"l":6.485,"n":25,"o":6.485,"t":"2026-10-19T15:40:00Z","v":1225,"vw":6.488623},{"c":6.48,"h":6.48,"l":6.48,"n":27,"o":6.48,"t":"2026-10-19T15:45:00Z","v":1171,"vw":6.48},{"c":6.485,"h":6.49,"l":6.48,"n":37,"o":6.48,"t":"2026-10-19T15:50:00Z","v":2169,"vw":6.486105},{"c":6.48,"h":6.485,"l":6.48,"n":13,"o":6.485,"t":"2026-10-19T15:55:00Z","v":327,"vw":6.482155},{"c":6.49,"h":6.495,"l":6.48,"n":96,"o":6.48,"t":"2026-10-19T16:00:00Z","v":4686,"vw":6.485409},{"c":6.5,"h":6.53,"l":6.485,"n":64,"o":6.488,"t":"2026-10-19T16:05:00Z","v":14247,"vw":6.499769},{"c":6.505,"h":6.509,"l":6.505,"n":22,"o":6.509,"t":"2026-10-19T16:10:00Z","v":878,"vw":6.506333},{"c":6.515,"h":6.515,"l":6.505,"n":43,"o":6.506,"t":"2026-10-19T16:15:00Z","v":5633,"vw":6.509432},{"c":6.52,"h":6.52,"l":6.51,"n":31,"o":6.51,"t":"2026-10-19T16:20:00Z","v":1317,"vw":6.516868},{"c":6.519,"h":6.525,"l":6.519,"n":32,"o":6.525,"t":"2026-10-19T16:25:00Z","v":1504,"vw":6.520334},{"c":6.515,"h":6.52,"l":6.515,"n":30,"o":6.515,"t":"2026-10-19T16:30:00Z","v":1632,"vw":6.515452},{"c":6.515,"h":6.515,"l":6.515,"n":6,"o":6.515,"t":"2026-10-19T16:35:00Z","v":230,"vw":6.515},{"c":6.515,"h":6.515,"l":6.515,"n":19,"o":6.515,"t":"2026-10-19T16:40:00Z","v":815,"vw":6.515},{"c":6.515,"h":6.515,"l":6.515,"n":4,"o":6.515,"t":"2026-10-19T16:45:00Z","v":230,"vw":6.515},{"c":6.515,"h":6.515,"l":6.515,"n":15,"o":6.515,"t":"2026-10-19T16:50:00Z","v":578,"vw":6.515},{"c":6.515,"h":6.535,"l":6.515,"n":110,"o":6.52,"t":"2026-10-19T16:55:00Z","v":11842,"vw":6.523032},{"c":6.505,"h":6.51,"l":6.495,"n":65,"o":6.51,"t":"2026-10-19T17:00:00Z","v":4063,"vw":6.503303},{"c":6.505,"h":6.505,"l":6.505,"n":23,"o":6.505,"t":"2026-10-19T17:05:00Z","v":698,"vw":6.505},{"c":6.5133,"h":6.5133,"l":6.505,"n":71,"o":6.505,"t":"2026-10-19T17:10:00Z","v":3439,"vw":6.511138},{"c":6.515,"h":6.515,"l":6.515,"n":29,"o":6.515,"t":"2026-10-19T17:15:00Z","v":895,"vw":6.515},{"c":6.515,"h":6.515,"l":6.515,"n":22,"o":6.515,"t":"2026-10-19T17:20:00Z","v":677,"vw":6.515},{"c":6.515,"h":6.515,"l":6.515,"n":8,"o":6.515,"t":"2026-10-19T17:25:00Z","v":189,"vw":6.515},{"c":6.505,"h":6.515,"l":6.505,"n":95,"o":6.515,"t":"2026-10-19T17:30:00Z","v":4019,"vw":6.509788},{"c":6.505,"h":6.505,"l":6.505,"n":23,"o":6.505,"t":"2026-10-19T17:35:00Z","v":579,"vw":6.505},{"c":6.525,"h":6.525,"l":6.505,"n":108,"o":6.505,"t":"2026-10-19T17:40:00Z","v":4188,"vw":6.519785},{"c":6.52,"h":6.52,"l":6.515,"n":24,"o":6.52,"t":"2026-10-19T17:45:00Z","v":1412,"vw":6.519367},{"c":6.515,"h":6.52,"l":6.515,"n":23,"o":6.515,"t":"2026-10-19T17:50:00Z","v":894,"vw":6.515823},{"c":6.52,"h":6.52,"l":6.515,"n":17,"o":6.515,"t":"2026-10-19T17:55:00Z","v":399,"vw":6.517193},{"c":6.515,"h":6.5199,"l":6.515,"n":31,"o":6.515,"t":"2026-10-19T18:05:00Z","v":1704,"vw":6.517003},{"c":6.515,"h":6.5189,"l":6.515,"n":16,"o":6.5189,"t":"2026-10-19T18:10:00Z","v":614,"vw":6.517923},{"c":6.535,"h":6.535,"l":6.52,"n":79,"o":6.52,"t":"2026-10-19T18:15:00Z","v":8305,"vw":6.524125},{"c":6.525,"h":6.535,"l":6.525,"n":74,"o":6.535,"t":"2026-10-19T18:20:00Z","v":3959,"vw":6.529561},{"c":6.525,"h":6.525,"l":6.525,"n":17,"o":6.525,"t":"2026-10-19T18:25:00Z","v":563,"vw":6.525},{"c":6.52,"h":6.525,"l":6.52,"n":51,"o":6.525,"t":"2026-10-19T18:30:00Z","v":3377,"vw":6.520648},{"c":6.525,"h":6.525,"l":6.525,"n":6,"o":6.525,"t":"2026-10-19T18:35:00Z","v":130,"vw":6.525},{"c":6.525,"h":6.535,"l":6.525,"n":75,"o":6.53,"t":"2026-10-19T18:40:00Z","v":5249,"vw":6.530434},{"c":6.525,"h":6.525,"l":6.515,"n":101,"o":6.525,"t":"2026-10-19T18:45:00Z","v":8422,"vw":6.520229},{"c":6.525,"h":6.525,"l":6.525,"n":35,"o":6.525,"t":"2026-10-19T18:50:00Z","v":399,"vw":6.525},{"c":6.525,"h":6.525,"l":6.525,"n":29,"o":6.525,"t":"2026-10-19T18:55:00Z","v":1302,"vw":6.525},{"c":6.525,"h":6.525,"l":6.525,"n":28,"o":6.525,"t":"2026-10-19T19:00:00Z","v":1872,"vw":6.525},{"c":6.525,"h":6.525,"l":6.525,"n":15,"o":6.525,"t":"2026-10-19T19:05:00Z","v":321,"vw":6.525},{"c":6.525,"h":6.53,"l":6.525,"n":27,"o":6.525,"t":"2026-10-19T19:10:00Z","v":790,"vw":6.52625},{"c":6.54,"h":6.54,"l":6.525,"n":75,"o":6.525,"t":"2026-10-19T19:15:00Z","v":5555,"vw":6.537249},{"c":6.525,"h":6.539,"l":6.525,"n":102,"o":6.539,"t":"2026-10-19T19:20:00Z","v":5868,"vw":6.530282},{"c":6.525,"h":6.525,"l":6.525,"n":17,"o":6.525,"t":"2026-10-19T19:25:00Z","v":683,"vw":6.525},{"c":6.52,"h":6.53,"l":6.52,"n":71,"o":6.525,"t":"2026-10-19T19:30:00Z","v":2380,"vw":6.526053},{"c":6.525,"h":6.525,"l":6.525,"n":59,"o":6.525,"t":"2026-10-19T19:35:00Z","v":1471,"vw":6.525},{"c":6.53,"h":6.53,"l":6.525,"n":26,"o":6.525,"t":"2026-10-19T19:40:00Z","v":818,"vw":6.528542},{"c":6.525,"h":6.535,"l":6.525,"n":151,"o":6.53,"t":"2026-10-19T19:45:00Z","v":7345,"vw":6.527738},{"c":6.525,"h":6.525,"l":6.525,"n":56,"o":6.525,"t":"2026-10-19T19:50:00Z","v":2621,"vw":6.525},{"c":6.54,"h":6.54,"l":6.515,"n":511,"o":6.525,"t":"2026-10-19T19:55:00Z","v":22233,"vw":6.526554},{"c":6.54,"h":6.54,"l":6.54,"n":15,"o":6.54,"t":"2026-10-19T20:00:00Z","v":61341,"vw":6.54},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-20T12:25:00Z","v":100,"vw":6.45},{"c":6.515,"h":6.57,"l":6.5,"n":146,"o":6.56,"t":"2026-10-20T13:30:00Z","v":29612,"vw":6.518281},{"c":6.49,"h":6.515,"l":6.49,"n":126,"o":6.515,"t":"2026-10-20T13:35:00Z","v":8329,"vw":6.507828},{"c":6.45,"h":6.49,"l":6.45,"n":61,"o":6.49,"t":"2026-10-20T13:40:00Z","v":3699,"vw":6.471334},{"c":6.475,"h":6.475,"l":6.47,"n":24,"o":6.47,"t":"2026-10-20T13:45:00Z","v":1295,"vw":6.472209},{"c":6.485,"h":6.5,"l":6.475,"n":57,"o":6.475,"t":"2026-10-20T13:50:00Z","v":3709,"vw":6.490028},{"c":6.48,"h":6.49,"l":6.47,"n":78,"o":6.49,"t":"2026-10-20T13:55:00Z","v":9140,"vw":6.476856},{"c":6.45,"h":6.48,"l":6.45,"n":64,"o":6.48,"t":"2026-10-20T14:00:00Z","v":3645,"vw":6.460556},{"c":6.4452,"h":6.4452,"l":6.435,"n":93,"o":6.44,"t":"2026-10-20T14:05:00Z","v":4603,"vw":6.439509},{"c":6.45,"h":6.465,"l":6.45,"n":60,"o":6.45,"t":"2026-10-20T14:10:00Z","v":3719,"vw":6.453667},{"c":6.46,"h":6.46,"l":6.435,"n":45,"o":6.435,"t":"2026-10-20T14:15:00Z","v":2784,"vw":6.448378},{"c":6.51,"h":6.51,"l":6.47,"n":38,"o":6.47,"t":"2026-10-20T14:20:00Z","v":2235,"vw":6.486559},{"c":6.495,"h":6.5,"l":6.495,"n":94,"o":6.5,"t":"2026-10-20T14:25:00Z","v":2767,"vw":6.4975},{"c":6.5,"h":6.5,"l":6.5,"n":33,"o":6.5,"t":"2026-10-20T14:30:00Z","v":1519,"vw":6.5},{"c":6.485,"h":6.5,"l":6.485,"n":37,"o":6.5,"t":"2026-10-20T14:35:00Z","v":1371,"vw":6.491},{"c":6.4999,"h":6.5,"l":6.49,"n":37,"o":6.49,"t":"2026-10-20T14:40:00Z","v":1537,"vw":6.49745},{"c":6.485,"h":6.49,"l":6.48,"n":47,"o":6.49,"t":"2026-10-20T14:45:00Z","v":3089,"vw":6.488075},{"c":6.52,"h":6.52,"l":6.49,"n":66,"o":6.49,"t":"2026-10-20T14:50:00Z","v":2690,"vw":6.4966},{"c":6.52,"h":6.52,"l":6.5097,"n":44,"o":6.5113,"t":"2026-10-20T14:55:00Z","v":2767,"vw":6.510622},{"c":6.555,"h":6.56,"l":6.52,"n":52,"o":6.52,"t":"2026-10-20T15:00:00Z","v":4314,"vw":6.546069},{"c":6.57,"h":6.575,"l":6.555,"n":74,"o":6.555,"t":"2026-10-20T15:05:00Z","v":3359,"vw":6.564762},{"c":6.55,"h":6.58,"l":6.55,"n":225,"o":6.565,"t":"2026-10-20T15:10:00Z","v":15861,"vw":6.562825},{"c":6.555,"h":6.56,"l":6.545,"n":43,"o":6.545,"t":"2026-10-20T15:15:00Z","v":2782,"vw":6.556087},{"c":6.56,"h":6.565,"l":6.555,"n":71,"o":6.555,"t":"2026-10-20T15:20:00Z","v":3419,"vw":6.56},{"c":6.55,"h":6.555,"l":6.55,"n":80,"o":6.555,"t":"2026-10-20T15:25:00Z","v":5844,"vw":6.550919},{"c":6.55,"h":6.555,"l":6.55,"n":98,"o":6.555,"t":"2026-10-20T15:30:00Z","v":5609,"vw":6.552091},{"c":6.57,"h":6.57,"l":6.555,"n":78,"o":6.555,"t":"2026-10-20T15:35:00Z","v":4744,"vw":6.561033},{"c":6.58,"h":6.58,"l":6.575,"n":15,"o":6.575,"t":"2026-10-20T15:40:00Z","v":478,"vw":6.578516},{"c":6.5723,"h":6.575,"l":6.5723,"n":16,"o":6.575,"t":"2026-10-20T15:45:00Z","v":430,"vw":6.573439},{"c":6.565,"h":6.57,"l":6.565,"n":263,"o":6.57,"t":"2026-10-20T15:50:00Z","v":3104,"vw":6.569416},{"c":6.565,"h":6.565,"l":6.565,"n":26,"o":6.565,"t":"2026-10-20T15:55:00Z","v":1354,"vw":6.565},{"c":6.55,"h":6.56,"l":6.55,"n":84,"o":6.56,"t":"2026-10-20T16:00:00Z","v":3433,"vw":6.555207},{"c":6.545,"h":6.545,"l":6.54,"n":77,"o":6.545,"t":"2026-10-20T16:05:00Z","v":4557,"vw":6.540566},{"c":6.545,"h":6.545,"l":6.535,"n":88,"o":6.545,"t":"2026-10-20T16:10:00Z","v":4334,"vw":6.540762},{"c":6.54,"h":6.545,"l":6.54,"n":11,"o":6.545,"t":"2026-10-20T16:15:00Z","v":669,"vw":6.5425},{"c":6.525,"h":6.54,"l":6.525,"n":95,"o":6.54,"t":"2026-10-20T16:20:00Z","v":4026,"vw":6.535538},{"c":6.535,"h":6.54,"l":6.52,"n":53,"o":6.525,"t":"2026-10-20T16:25:00Z","v":4099,"vw":6.530435},{"c":6.535,"h":6.535,"l":6.535,"n":10,"o":6.535,"t":"2026-10-20T16:30:00Z","v":445,"vw":6.535},{"c":6.545,"h":6.545,"l":6.535,"n":33,"o":6.535,"t":"2026-10-20T16:35:00Z","v":1828,"vw":6.540985},{"c":6.545,"h":6.545,"l":6.545,"n":6,"o":6.545,"t":"2026-10-20T16:40:00Z","v":311,"vw":6.545},{"c":6.555,"h":6.575,"l":6.55,"n":290,"o":6.55,"t":"2026-10-20T16:45:00Z","v":25482,"vw":6.563769},{"c":6.545,"h":6.55,"l":6.54,"n":100,"o":6.55,"t":"2026-10-20T16:50:00Z","v":6566,"vw":6.544747},{"c":6.5415,"h":6.545,"l":6.5415,"n":26,"o":6.545,"t":"2026-10-20T16:55:00Z","v":2023,"vw":6.544493},{"c":6.545,"h":6.545,"l":6.545,"n":21,"o":6.545,"t":"2026-10-20T17:00:00Z","v":432,"vw":6.545},{"c":6.56,"h":6.56,"l":6.545,"n":86,"o":6.545,"t":"2026-10-20T17:05:00Z","v":4594,"vw":6.550937},{"c":6.585,"h":6.585,"l":6.565,"n":72,"o":6.565,"t":"2026-10-20T17:10:00Z","v":3893,"vw":6.576894},{"c":6.59,"h":6.59,"l":6.585,"n":35,"o":6.59,"t":"2026-10-20T17:15:00Z","v":1583,"vw":6.588026},{"c":6.585,"h":6.59,"l":6.585,"n":28,"o":6.59,"t":"2026-10-20T17:20:00Z","v":889,"vw":6.5875},{"c":6.585,"h":6.585,"l":6.585,"n":25,"o":6.585,"t":"2026-10-20T17:25:00Z","v":925,"vw":6.585},{"c":6.585,"h":6.585,"l":6.585,"n":19,"o":6.585,"t":"2026-10-20T17:30:00Z","v":804,"vw":6.585},{"c":6.585,"h":6.59,"l":6.585,"n":36,"o":6.585,"t":"2026-10-20T17:35:00Z","v":3218,"vw":6.586977},{"c":6.585,"h":6.585,"l":6.585,"n":20,"o":6.585,"t":"2026-10-20T17:40:00Z","v":1028,"vw":6.585},{"c":6.575,"h":6.585,"l":6.575,"n":228,"o":6.585,"t":"2026-10-20T17:45:00Z","v":4757,"vw":6.580881},{"c":6.58,"h":6.58,"l":6.575,"n":57,"o":6.575,"t":"2026-10-20T17:50:00Z","v":4087,"vw":6.579233},{"c":6.585,"h":6.585,"l":6.585,"n":11,"o":6.585,"t":"2026-10-20T17:55:00Z","v":693,"vw":6.585},{"c":6.575,"h":6.58,"l":6.575,"n":87,"o":6.58,"t":"2026-10-20T18:00:00Z","v":3801,"vw":6.578876},{"c":6.515,"h":6.575,"l":6.51,"n":172,"o":6.575,"t":"2026-10-20T18:05:00Z","v":31953,"vw":6.548517},{"c":6.5,"h":6.515,"l":6.5,"n":88,"o":6.515,"t":"2026-10-20T18:10:00Z","v":9898,"vw":6.509062},{"c":6.5,"h":6.505,"l":6.5,"n":44,"o":6.505,"t":"2026-10-20T18:15:00Z","v":1846,"vw":6.50125},{"c":6.48,"h":6.52,"l":6.48,"n":263,"o":6.5,"t":"2026-10-20T18:20:00Z","v":45475,"vw":6.503254},{"c":6.485,"h":6.485,"l":6.485,"n":19,"o":6.485,"t":"2026-10-20T18:25:00Z","v":1190,"vw":6.485},{"c":6.49,"h":6.495,"l":6.485,"n":64,"o":6.485,"t":"2026-10-20T18:30:00Z","v":3966,"vw":6.490474},{"c":6.515,"h":6.515,"l":6.5,"n":56,"o":6.5,"t":"2026-10-20T18:35:00Z","v":3067,"vw":6.506031},{"c":6.51,"h":6.515,"l":6.51,"n":41,"o":6.515,"t":"2026-10-20T18:40:00Z","v":1492,"vw":6.513889},{"c":6.505,"h":6.51,"l":6.505,"n":45,"o":6.51,"t":"2026-10-20T18:45:00Z","v":1405,"vw":6.507581},{"c":6.515,"h":6.515,"l":6.505,"n":87,"o":6.505,"t":"2026-10-20T18:50:00Z","v":4928,"vw":6.511435},{"c":6.515,"h":6.515,"l":6.515,"n":28,"o":6.515,"t":"2026-10-20T18:55:00Z","v":920,"vw":6.515},{"c":6.525,"h":6.525,"l":6.495,"n":295,"o":6.515,"t":"2026-10-20T19:00:00Z","v":19995,"vw":6.509189},{"c":6.52,"h":6.525,"l":6.52,"n":58,"o":6.525,"t":"2026-10-20T19:05:00Z","v":2331,"vw":6.522759},{"c":6.495,"h":6.51,"l":6.495,"n":130,"o":6.51,"t":"2026-10-20T19:10:00Z","v":15225,"vw":6.498724},{"c":6.49,"h":6.495,"l":6.49,"n":48,"o":6.495,"t":"2026-10-20T19:15:00Z","v":2570,"vw":6.492605},{"c":6.495,"h":6.495,"l":6.48,"n":104,"o":6.49,"t":"2026-10-20T19:20:00Z","v":7964,"vw":6.488756},{"c":6.495,"h":6.495,"l":6.495,"n":64,"o":6.495,"t":"2026-10-20T19:25:00Z","v":2607,"vw":6.495},{"c":6.485,"h":6.5,"l":6.485,"n":134,"o":6.5,"t":"2026-10-20T19:30:00Z","v":6544,"vw":6.489802},{"c":6.48,"h":6.485,"l":6.48,"n":83,"o":6.485,"t":"2026-10-20T19:35:00Z","v":3972,"vw":6.481897},{"c":6.495,"h":6.495,"l":6.48,"n":175,"o":6.48,"t":"2026-10-20T19:40:00Z","v":9721,"vw":6.487664},{"c":6.485,"h":6.495,"l":6.485,"n":143,"o":6.495,"t":"2026-10-20T19:45:00Z","v":6589,"vw":6.489516},{"c":6.475,"h":6.49,"l":6.47,"n":351,"o":6.485,"t":"2026-10-20T19:50:00Z","v":25936,"vw":6.47902},{"c":6.48,"h":6.51,"l":6.475,"n":938,"o":6.475,"t":"2026-10-20T19:55:00Z","v":86973,"vw":6.492711},{"c":6.48,"h":6.48,"l":6.48,"n":14,"o":6.48,"t":"2026-10-20T20:00:00Z","v":91940,"vw":6.48},{"c":6.35,"h":6.35,"l":6.35,"n":5,"o":6.35,"t":"2026-10-21T10:00:00Z","v":1345,"vw":6.35},{"c":6.45,"h":6.45,"l":6.35,"n":41,"o":6.45,"t":"2026-10-21T11:05:00Z","v":2196,"vw":6.424581},{"c":6.33,"h":6.46,"l":6.31,"n":263,"o":6.43,"t":"2026-10-21T13:30:00Z","v":29308,"vw":6.400099},{"c":6.4,"h":6.41,"l":6.31,"n":101,"o":6.31,"t":"2026-10-21T13:35:00Z","v":6384,"vw":6.362504},{"c":6.39,"h":6.42,"l":6.39,"n":100,"o":6.39,"t":"2026-10-21T13:40:00Z","v":4865,"vw":6.406102},{"c":6.33,"h":6.42,"l":6.33,"n":237,"o":6.3901,"t":"2026-10-21T13:45:00Z","v":41023,"vw":6.402957},{"c":6.34,"h":6.35,"l":6.33,"n":148,"o":6.34,"t":"2026-10-21T13:50:00Z","v":22513,"vw":6.339761},{"c":6.33,"h":6.35,"l":6.32,"n":83,"o":6.35,"t":"2026-10-21T13:55:00Z","v":3930,"vw":6.33165},{"c":6.275,"h":6.34,"l":6.27,"n":146,"o":6.34,"t":"2026-10-21T14:00:00Z","v":10973,"vw":6.295226},{"c":6.265,"h":6.27,"l":6.255,"n":134,"o":6.27,"t":"2026-10-21T14:05:00Z","v":12387,"vw":6.262059},{"c":6.275,"h":6.285,"l":6.265,"n":125,"o":6.265,"t":"2026-10-21T14:10:00Z","v":6326,"vw":6.275594},{"c":6.29,"h":6.29,"l":6.27,"n":114,"o":6.275,"t":"2026-10-21T14:15:00Z","v":5171,"vw":6.280578},{"c":6.28,"h":6.285,"l":6.28,"n":72,"o":6.28,"t":"2026-10-21T14:20:00Z","v":3293,"vw":6.282852},{"c":6.275,"h":6.2899,"l":6.275,"n":83,"o":6.2899,"t":"2026-10-21T14:25:00Z","v":4729,"vw":6.278841},{"c":6.28,"h":6.28,"l":6.275,"n":65,"o":6.28,"t":"2026-10-21T14:30:00Z","v":3528,"vw":6.276538},{"c":6.275,"h":6.285,"l":6.275,"n":60,"o":6.28,"t":"2026-10-21T14:35:00Z","v":3329,"vw":6.28125},{"c":6.265,"h":6.28,"l":6.265,"n":63,"o":6.28,"t":"2026-10-21T14:40:00Z","v":2964,"vw":6.271247},{"c":6.28,"h":6.285,"l":6.265,"n":90,"o":6.265,"t":"2026-10-21T14:45:00Z","v":6889,"vw":6.276688},{"c":6.325,"h":6.325,"l":6.275,"n":147,"o":6.28,"t":"2026-10-21T14:50:00Z","v":9634,"vw":6.297943},{"c":6.34,"h":6.345,"l":6.3201,"n":120,"o":6.325,"t":"2026-10-21T14:55:00Z","v":9594,"vw":6.333601},{"c":6.36,"h":6.36,"l":6.33,"n":95,"o":6.34,"t":"2026-10-21T15:00:00Z","v":5895,"vw":6.345082},{"c":6.35,"h":6.36,"l":6.35,"n":41,"o":6.36,"t":"2026-10-21T15:05:00Z","v":1622,"vw":6.3535},{"c":6.36,"h":6.36,"l":6.35,"n":79,"o":6.36,"t":"2026-10-21T15:10:00Z","v":3591,"vw":6.35759},{"c":6.345,"h":6.36,"l":6.345,"n":74,"o":6.36,"t":"2026-10-21T15:15:00Z","v":5266,"vw":6.35},{"c":6.345,"h":6.365,"l":6.335,"n":167,"o":6.345,"t":"2026-10-21T15:20:00Z","v":11145,"vw":6.348681},{"c":6.345,"h":6.345,"l":6.335,"n":56,"o":6.34,"t":"2026-10-21T15:25:00Z","v":2815,"vw":6.342813},{"c":6.33,"h":6.355,"l":6.33,"n":69,"o":6.345,"t":"2026-10-21T15:30:00Z","v":4144,"vw":6.346286},{"c":6.315,"h":6.335,"l":6.295,"n":334,"o":6.335,"t":"2026-10-21T15:35:00Z","v":30593,"vw":6.312733},{"c":6.28,"h":6.315,"l":6.28,"n":87,"o":6.315,"t":"2026-10-21T15:40:00Z","v":4944,"vw":6.293643},{"c":6.28,"h":6.29,"l":6.28,"n":52,"o":6.285,"t":"2026-10-21T15:45:00Z","v":3497,"vw":6.284501},{"c":6.28,"h":6.29,"l":6.28,"n":63,"o":6.29,"t":"2026-10-21T15:50:00Z","v":3534,"vw":6.284102},{"c":6.275,"h":6.28,"l":6.27,"n":105,"o":6.28,"t":"2026-10-21T15:55:00Z","v":5922,"vw":6.276027},{"c":6.285,"h":6.295,"l":6.27,"n":102,"o":6.27,"t":"2026-10-21T16:00:00Z","v":8075,"vw":6.282833},{"c":6.27,"h":6.285,"l":6.27,"n":94,"o":6.285,"t":"2026-10-21T16:05:00Z","v":7783,"vw":6.279491},{"c":6.27,"h":6.275,"l":6.27,"n":43,"o":6.275,"t":"2026-10-21T16:10:00Z","v":2422,"vw":6.274167},{"c":6.275,"h":6.28,"l":6.27,"n":48,"o":6.275,"t":"2026-10-21T16:15:00Z","v":2792,"vw":6.27525},{"c":6.27,"h":6.275,"l":6.27,"n":32,"o":6.27,"t":"2026-10-21T16:20:00Z","v":1386,"vw":6.271667},{"c":6.275,"h":6.275,"l":6.27,"n":52,"o":6.275,"t":"2026-10-21T16:25:00Z","v":1802,"vw":6.273184},{"c":6.275,"h":6.275,"l":6.27,"n":79,"o":6.27,"t":"2026-10-21T16:30:00Z","v":4662,"vw":6.274589},{"c":6.315,"h":6.32,"l":6.27,"n":167,"o":6.275,"t":"2026-10-21T16:35:00Z","v":14262,"vw":6.289862},{"c":6.29,"h":6.31,"l":6.29,"n":128,"o":6.31,"t":"2026-10-21T16:40:00Z","v":11414,"vw":6.301042},{"c":6.29,"h":6.295,"l":6.29,"n":38,"o":6.295,"t":"2026-10-21T16:45:00Z","v":2393,"vw":6.292858},{"c":6.305,"h":6.305,"l":6.29,"n":89,"o":6.29,"t":"2026-10-21T16:50:00Z","v":7742,"vw":6.297542},{"c":6.305,"h":6.31,"l":6.3,"n":28,"o":6.3,"t":"2026-10-21T16:55:00Z","v":1663,"vw":6.302917},{"c":6.315,"h":6.32,"l":6.3,"n":106,"o":6.3,"t":"2026-10-21T17:00:00Z","v":10477,"vw":6.312196},{"c":6.3131,"h":6.315,"l":6.31,"n":31,"o":6.31,"t":"2026-10-21T17:05:00Z","v":1633,"vw":6.313122},{"c":6.285,"h":6.31,"l":6.285,"n":164,"o":6.31,"t":"2026-10-21T17:10:00Z","v":12197,"vw":6.298242},{"c":6.28,"h":6.285,"l":6.28,"n":37,"o":6.28,"t":"2026-10-21T17:15:00Z","v":1603,"vw":6.281},{"c":6.28,"h":6.285,"l":6.28,"n":36,"o":6.28,"t":"2026-10-21T17:20:00Z","v":1524,"vw":6.280679},{"c":6.275,"h":6.28,"l":6.27,"n":101,"o":6.28,"t":"2026-10-21T17:25:00Z","v":6380,"vw":6.27521},{"c":6.275,"h":6.275,"l":6.27,"n":55,"o":6.27,"t":"2026-10-21T17:30:00Z","v":3552,"vw":6.273913},{"c":6.285,"h":6.29,"l":6.275,"n":118,"o":6.275,"t":"2026-10-21T17:35:00Z","v":7755,"vw":6.280613},{"c":6.285,"h":6.285,"l":6.28,"n":56,"o":6.28,"t":"2026-10-21T17:40:00Z","v":2855,"vw":6.283308},{"c":6.27,"h":6.285,"l":6.27,"n":127,"o":6.28,"t":"2026-10-21T17:45:00Z","v":14186,"vw":6.281611},{"c":6.295,"h":6.295,"l":6.27,"n":179,"o":6.275,"t":"2026-10-21T17:50:00Z","v":12610,"vw":6.282174},{"c":6.305,"h":6.31,"l":6.29,"n":83,"o":6.29,"t":"2026-10-21T17:55:00Z","v":7278,"vw":6.304773},{"c":6.32,"h":6.335,"l":6.305,"n":128,"o":6.305,"t":"2026-10-21T18:00:00Z","v":12172,"vw":6.321651},{"c":6.3201,"h":6.325,"l":6.32,"n":32,"o":6.32,"t":"2026-10-21T18:05:00Z","v":1653,"vw":6.322005},{"c":6.32,"h":6.325,"l":6.32,"n":74,"o":6.32,"t":"2026-10-21T18:10:00Z","v":6984,"vw":6.32041},{"c":6.31,"h":6.32,"l":6.31,"n":100,"o":6.32,"t":"2026-10-21T18:15:00Z","v":5040,"vw":6.317595},{"c":6.31,"h":6.32,"l":6.295,"n":178,"o":6.315,"t":"2026-10-21T18:20:00Z","v":10527,"vw":6.306746},{"c":6.315,"h":6.315,"l":6.31,"n":134,"o":6.31,"t":"2026-10-21T18:25:00Z","v":6452,"vw":6.31207},{"c":6.315,"h":6.315,"l":6.31,"n":67,"o":6.315,"t":"2026-10-21T18:30:00Z","v":2520,"vw":6.314288},{"c":6.325,"h":6.325,"l":6.31,"n":156,"o":6.315,"t":"2026-10-21T18:35:00Z","v":9662,"vw":6.318564},{"c":6.32,"h":6.325,"l":6.32,"n":52,"o":6.32,"t":"2026-10-21T18:40:00Z","v":2566,"vw":6.321072},{"c":6.325,"h":6.34,"l":6.32,"n":171,"o":6.325,"t":"2026-10-21T18:45:00Z","v":11287,"vw":6.33103},{"c":6.325,"h":6.325,"l":6.31,"n":100,"o":6.325,"t":"2026-10-21T18:50:00Z","v":4496,"vw":6.319498},{"c":6.3,"h":6.325,"l":6.3,"n":99,"o":6.325,"t":"2026-10-21T18:55:00Z","v":6075,"vw":6.313321},{"c":6.295,"h":6.305,"l":6.285,"n":109,"o":6.305,"t":"2026-10-21T19:00:00Z","v":9265,"vw":6.292235},{"c":6.29,"h":6.3,"l":6.285,"n":88,"o":6.29,"t":"2026-10-21T19:05:00Z","v":11184,"vw":6.295813},{"c":6.285,"h":6.295,"l":6.285,"n":72,"o":6.29,"t":"2026-10-21T19:10:00Z","v":5002,"vw":6.289856},{"c":6.33,"h":6.33,"l":6.29,"n":134,"o":6.29,"t":"2026-10-21T19:15:00Z","v":9448,"vw":6.304236},{"c":6.33,"h":6.33,"l":6.32,"n":102,"o":6.325,"t":"2026-10-21T19:20:00Z","v":8029,"vw":6.327056},{"c":6.335,"h":6.345,"l":6.33,"n":200,"o":6.33,"t":"2026-10-21T19:25:00Z","v":9161,"vw":6.336428},{"c":6.345,"h":6.35,"l":6.33,"n":148,"o":6.34,"t":"2026-10-21T19:30:00Z","v":9434,"vw":6.34016},{"c":6.345,"h":6.35,"l":6.34,"n":123,"o":6.345,"t":"2026-10-21T19:35:00Z","v":7640,"vw":6.344998},{"c":6.305,"h":6.345,"l":6.3,"n":898,"o":6.345,"t":"2026-10-21T19:40:00Z","v":109176,"vw":6.314664},{"c":6.315,"h":6.315,"l":6.305,"n":138,"o":6.305,"t":"2026-10-21T19:45:00Z","v":7251,"vw":6.311553},{"c":6.305,"h":6.33,"l":6.29,"n":419,"o":6.32,"t":"2026-10-21T19:50:00Z","v":35104,"vw":6.315179},{"c":6.325,"h":6.335,"l":6.305,"n":850,"o":6.308,"t":"2026-10-21T19:55:00Z","v":92025,"vw":6.317342},{"c":6.33,"h":6.35,"l":6.33,"n":34,"o":6.33,"t":"2026-10-21T20:00:00Z","v":125090,"vw":6.330495},{"c":6.36,"h":6.36,"l":6.33,"n":92,"o":6.33,"t":"2026-10-22T13:30:00Z","v":10056,"vw":6.335441},{"c":6.365,"h":6.38,"l":6.35,"n":82,"o":6.37,"t":"2026-10-22T13:35:00Z","v":6162,"vw":6.366278},{"c":6.365,"h":6.37,"l":6.34,"n":215,"o":6.37,"t":"2026-10-22T13:40:00Z","v":23656,"vw":6.358297},{"c":6.375,"h":6.395,"l":6.35,"n":130,"o":6.365,"t":"2026-10-22T13:45:00Z","v":15836,"vw":6.371053},{"c":6.37,"h":6.375,"l":6.35,"n":22,"o":6.375,"t":"2026-10-22T13:50:00Z","v":2728,"vw":6.366091},{"c":6.355,"h":6.365,"l":6.35,"n":150,"o":6.35,"t":"2026-10-22T13:55:00Z","v":9092,"vw":6.353368},{"c":6.33,"h":6.36,"l":6.325,"n":90,"o":6.36,"t":"2026-10-22T14:00:00Z","v":4965,"vw":6.345826},{"c":6.335,"h":6.34,"l":6.32,"n":66,"o":6.34,"t":"2026-10-22T14:05:00Z","v":3943,"vw":6.3338},{"c":6.335,"h":6.34,"l":6.33,"n":73,"o":6.34,"t":"2026-10-22T14:10:00Z","v":5128,"vw":6.336604},{"c":6.28,"h":6.33,"l":6.28,"n":91,"o":6.33,"t":"2026-10-22T14:15:00Z","v":6740,"vw":6.292624},{"c":6.215,"h":6.285,"l":6.215,"n":129,"o":6.285,"t":"2026-10-22T14:20:00Z","v":18925,"vw":6.240484},{"c":6.23,"h":6.23,"l":6.21,"n":70,"o":6.2214,"t":"2026-10-22T14:25:00Z","v":6330,"vw":6.215943},{"c":6.225,"h":6.24,"l":6.225,"n":89,"o":6.23,"t":"2026-10-22T14:30:00Z","v":7138,"vw":6.232594},{"c":6.23,"h":6.23,"l":6.21,"n":67,"o":6.225,"t":"2026-10-22T14:35:00Z","v":5063,"vw":6.220803},{"c":6.235,"h":6.245,"l":6.23,"n":63,"o":6.23,"t":"2026-10-22T14:40:00Z","v":4227,"vw":6.238207},{"c":6.235,"h":6.24,"l":6.225,"n":188,"o":6.235,"t":"2026-10-22T14:45:00Z","v":10422,"vw":6.231938},{"c":6.275,"h":6.275,"l":6.24,"n":79,"o":6.24,"t":"2026-10-22T14:50:00Z","v":4512,"vw":6.257242},{"c":6.29,"h":6.29,"l":6.28,"n":74,"o":6.28,"t":"2026-10-22T14:55:00Z","v":4480,"vw":6.286},{"c":6.295,"h":6.295,"l":6.29,"n":27,"o":6.295,"t":"2026-10-22T15:00:00Z","v":1244,"vw":6.293125},{"c":6.28,"h":6.295,"l":6.28,"n":51,"o":6.295,"t":"2026-10-22T15:05:00Z","v":2460,"vw":6.286875},{"c":6.28,"h":6.29,"l":6.27,"n":187,"o":6.28,"t":"2026-10-22T15:10:00Z","v":13088,"vw":6.280101},{"c":6.26,"h":6.275,"l":6.26,"n":127,"o":6.275,"t":"2026-10-22T15:15:00Z","v":7423,"vw":6.268196},{"c":6.27,"h":6.275,"l":6.26,"n":127,"o":6.265,"t":"2026-10-22T15:20:00Z","v":8397,"vw":6.265978},{"c":6.255,"h":6.275,"l":6.255,"n":86,"o":6.27,"t":"2026-10-22T15:25:00Z","v":11802,"vw":6.268165},{"c":6.265,"h":6.29,"l":6.25,"n":153,"o":6.255,"t":"2026-10-22T15:30:00Z","v":11725,"vw":6.271529},{"c":6.255,"h":6.265,"l":6.245,"n":78,"o":6.265,"t":"2026-10-22T15:35:00Z","v":4521,"vw":6.253494},{"c":6.27,"h":6.275,"l":6.25,"n":59,"o":6.255,"t":"2026-10-22T15:40:00Z","v":5721,"vw":6.266326},{"c":6.275,"h":6.275,"l":6.255,"n":73,"o":6.27,"t":"2026-10-22T15:45:00Z","v":3657,"vw":6.265899},{"c":6.275,"h":6.28,"l":6.275,"n":116,"o":6.275,"t":"2026-10-22T15:50:00Z","v":8021,"vw":6.279151},{"c":6.295,"h":6.295,"l":6.275,"n":485,"o":6.28,"t":"2026-10-22T15:55:00Z","v":62598,"vw":6.281479},{"c":6.285,"h":6.295,"l":6.28,"n":101,"o":6.295,"t":"2026-10-22T16:00:00Z","v":6898,"vw":6.28914},{"c":6.28,"h":6.285,"l":6.27,"n":97,"o":6.28,"t":"2026-10-22T16:05:00Z","v":5394,"vw":6.279425},{"c":6.27,"h":6.28,"l":6.27,"n":56,"o":6.28,"t":"2026-10-22T16:10:00Z","v":1870,"vw":6.279167},{"c":6.28,"h":6.285,"l":6.275,"n":48,"o":6.275,"t":"2026-10-22T16:15:00Z","v":2154,"vw":6.278928},{"c":6.28,"h":6.29,"l":6.275,"n":73,"o":6.285,"t":"2026-10-22T16:20:00Z","v":4201,"vw":6.282126},{"c":6.285,"h":6.29,"l":6.285,"n":18,"o":6.285,"t":"2026-10-22T16:25:00Z","v":837,"vw":6.285862},{"c":6.305,"h":6.305,"l":6.28,"n":50,"o":6.285,"t":"2026-10-22T16:30:00Z","v":3306,"vw":6.292857},{"c":6.295,"h":6.305,"l":6.285,"n":87,"o":6.305,"t":"2026-10-22T16:35:00Z","v":4954,"vw":6.294942},{"c":6.295,"h":6.3,"l":6.285,"n":67,"o":6.295,"t":"2026-10-22T16:40:00Z","v":4020,"vw":6.292883},{"c":6.285,"h":6.29,"l":6.28,"n":38,"o":6.29,"t":"2026-10-22T16:45:00Z","v":2161,"vw":6.286873},{"c":6.295,"h":6.295,"l":6.29,"n":26,"o":6.29,"t":"2026-10-22T16:50:00Z","v":1546,"vw":6.291875},{"c":6.305,"h":6.315,"l":6.3,"n":74,"o":6.3,"t":"2026-10-22T16:55:00Z","v":4186,"vw":6.309421},{"c":6.3,"h":6.305,"l":6.295,"n":173,"o":6.305,"t":"2026-10-22T17:00:00Z","v":9990,"vw":6.300436},{"c":6.28,"h":6.295,"l":6.28,"n":107,"o":6.295,"t":"2026-10-22T17:05:00Z","v":4626,"vw":6.287163},{"c":6.28,"h":6.29,"l":6.28,"n":34,"o":6.285,"t":"2026-10-22T17:10:00Z","v":1732,"vw":6.285},{"c":6.285,"h":6.29,"l":6.28,"n":49,"o":6.285,"t":"2026-10-22T17:15:00Z","v":2466,"vw":6.287299},{"c":6.285,"h":6.295,"l":6.285,"n":92,"o":6.285,"t":"2026-10-22T17:20:00Z","v":4754,"vw":6.290037},{"c":6.285,"h":6.285,"l":6.28,"n":23,"o":6.285,"t":"2026-10-22T17:25:00Z","v":1208,"vw":6.282581},{"c":6.3,"h":6.3,"l":6.285,"n":49,"o":6.285,"t":"2026-10-22T17:30:00Z","v":2107,"vw":6.291751},{"c":6.29,"h":6.3,"l":6.29,"n":29,"o":6.29,"t":"2026-10-22T17:35:00Z","v":1513,"vw":6.295918},{"c":6.305,"h":6.305,"l":6.29,"n":63,"o":6.295,"t":"2026-10-22T17:40:00Z","v":3341,"vw":6.297299},{"c":6.3,"h":6.305,"l":6.3,"n":30,"o":6.305,"t":"2026-10-22T17:45:00Z","v":1409,"vw":6.303},{"c":6.295,"h":6.305,"l":6.295,"n":64,"o":6.3,"t":"2026-10-22T17:50:00Z","v":3940,"vw":6.299176},{"c":6.29,"h":6.305,"l":6.29,"n":83,"o":6.3,"t":"2026-10-22T17:55:00Z","v":5332,"vw":6.300972},{"c":6.28,"h":6.295,"l":6.28,"n":44,"o":6.295,"t":"2026-10-22T18:00:00Z","v":2052,"vw":6.2895},{"c":6.295,"h":6.295,"l":6.28,"n":96,"o":6.29,"t":"2026-10-22T18:05:00Z","v":4391,"vw":6.289728},{"c":6.29,"h":6.3,"l":6.29,"n":76,"o":6.29,"t":"2026-10-22T18:10:00Z","v":4709,"vw":6.295827},{"c":6.305,"h":6.305,"l":6.295,"n":64,"o":6.295,"t":"2026-10-22T18:15:00Z","v":2595,"vw":6.3},{"c":6.345,"h":6.35,"l":6.31,"n":118,"o":6.31,"t":"2026-10-22T18:20:00Z","v":7977,"vw":6.334561},{"c":6.335,"h":6.345,"l":6.33,"n":55,"o":6.34,"t":"2026-10-22T18:25:00Z","v":7428,"vw":6.33612},{"c":6.345,"h":6.355,"l":6.325,"n":101,"o":6.33,"t":"2026-10-22T18:30:00Z","v":6884,"vw":6.343106},{"c":6.345,"h":6.345,"l":6.34,"n":63,"o":6.345,"t":"2026-10-22T18:35:00Z","v":3551,"vw":6.341011},{"c":6.355,"h":6.355,"l":6.335,"n":109,"o":6.34,"t":"2026-10-22T18:40:00Z","v":13167,"vw":6.343466},{"c":6.365,"h":6.365,"l":6.355,"n":73,"o":6.355,"t":"2026-10-22T18:45:00Z","v":5173,"vw":6.360529},{"c":6.365,"h":6.365,"l":6.345,"n":177,"o":6.365,"t":"2026-10-22T18:50:00Z","v":16763,"vw":6.35394},{"c":6.355,"h":6.37,"l":6.355,"n":74,"o":6.365,"t":"2026-10-22T18:55:00Z","v":3738,"vw":6.361908},{"c":6.365,"h":6.3688,"l":6.355,"n":62,"o":6.355,"t":"2026-10-22T19:00:00Z","v":4435,"vw":6.362074},{"c":6.365,"h":6.37,"l":6.365,"n":171,"o":6.365,"t":"2026-10-22T19:05:00Z","v":13150,"vw":6.369123},{"c":6.375,"h":6.375,"l":6.365,"n":76,"o":6.365,"t":"2026-10-22T19:10:00Z","v":3894,"vw":6.369478},{"c":6.36,"h":6.375,"l":6.355,"n":111,"o":6.375,"t":"2026-10-22T19:15:00Z","v":5648,"vw":6.363943},{"c":6.365,"h":6.365,"l":6.355,"n":103,"o":6.355,"t":"2026-10-22T19:20:00Z","v":5245,"vw":6.359957},{"c":6.36,"h":6.365,"l":6.355,"n":138,"o":6.36,"t":"2026-10-22T19:25:00Z","v":8851,"vw":6.361537},{"c":6.365,"h":6.365,"l":6.36,"n":71,"o":6.365,"t":"2026-10-22T19:30:00Z","v":3661,"vw":6.363576},{"c":6.36,"h":6.365,"l":6.36,"n":83,"o":6.365,"t":"2026-10-22T19:35:00Z","v":3941,"vw":6.364057},{"c":6.36,"h":6.37,"l":6.355,"n":181,"o":6.365,"t":"2026-10-22T19:40:00Z","v":10750,"vw":6.359555},{"c":6.37,"h":6.375,"l":6.355,"n":156,"o":6.36,"t":"2026-10-22T19:45:00Z","v":12893,"vw":6.36243},{"c":6.4,"h":6.405,"l":6.37,"n":264,"o":6.38,"t":"2026-10-22T19:50:00Z","v":18012,"vw":6.386537},{"c":6.395,"h":6.41,"l":6.385,"n":796,"o":6.405,"t":"2026-10-22T19:55:00Z","v":69299,"vw":6.394768},{"c":6.41,"h":6.41,"l":6.41,"n":22,"o":6.41,"t":"2026-10-22T20:00:00Z","v":83619,"vw":6.41}],"history":[{"c":6.62,"h":6.79,"l":6.585,"n":3113,"o":6.73,"t":"2024-10-21T04:00:00Z","v":202732,"vw":6.635158},{"c":6.63,"h":6.775,"l":6.57,"n":5563,"o":6.58,"t":"2024-10-22T04:00:00Z","v":310686,"vw":6.658815},{"c":6.5,"h":6.6,"l":6.43,"n":3867,"o":6.58,"t":"2024-10-23T04:00:00Z","v":171501,"vw":6.486692},{"c":6.41,"h":6.63,"l":6.38,"n":4580,"o":6.58,"t":"2024-10-24T04:00:00Z","v":257237,"vw":6.441335},{"c":6.5,"h":6.63,"l":6.42,"n":3849,"o":6.46,"t":"2024-10-25T04:00:00Z","v":246360,"vw":6.548014},{"c":6.79,"h":6.995,"l":6.57,"n":5740,"o":6.57,"t":"2024-10-28T04:00:00Z","v":399397,"vw":6.848463},{"c":6.82,"h":6.82,"l":6.65,"n":3725,"o":6.79,"t":"2024-10-29T04:00:00Z","v":174725,"vw":6.776337},{"c":6.76,"h":6.93,"l":6.74,"n":3414,"o":6.81,"t":"2024-10-30T04:00:00Z","v":163668,"vw":6.795745},{"c":6.58,"h":6.77,"l":6.58,"n":3588,"o":6.7,"t":"2024-10-31T04:00:00Z","v":177084,"vw":6.623631},{"c":6.47,"h":6.705,"l":6.405,"n":3963,"o":6.65,"t":"2024-11-01T04:00:00Z","v":221401,"vw":6.500103},{"c":6.37,"h":6.585,"l":6.34,"n":4208,"o":6.42,"t":"2024-11-04T05:00:00Z","v":260757,"vw":6.401372},{"c":6.57,"h":6.635,"l":6.27,"n":8545,"o":6.41,"t":"2024-11-05T05:00:00Z","v":633418,"vw":6.548817},{"c":5.57,"h":6.35,"l":5.5,"n":16634,"o":5.95,"t":"2024-11-06T05:00:00Z","v":1109451,"vw":5.709954},{"c":5.8,"h":6.13,"l":5.55,"n":7793,"o":5.59,"t":"2024-11-07T05:00:00Z","v":574272,"vw":5.822547},{"c":5.77,"h":5.895,"l":5.5801,"n":6276,"o":5.77,"t":"2024-11-08T05:00:00Z","v":460894,"vw":5.712429},{"c":5.91,"h":5.9165,"l":5.755,"n":5679,"o":5.85,"t":"2024-11-11T05:00:00Z","v":278922,"vw":5.870266},{"c":5.57,"h":5.97,"l":5.56,"n":4998,"o":5.91,"t":"2024-11-12T05:00:00Z","v":416322,"vw":5.702482},{"c":5.54,"h":5.735,"l":5.43,"n":7185,"o":5.58,"t":"2024-11-13T05:00:00Z","v":532230,"vw":5.568519},{"c":5.17,"h":5.595,"l":5.075,"n":5624,"o":5.54,"t":"2024-11-14T05:00:00Z","v":372431,"vw":5.233019},{"c":5.05,"h":5.26,"l":4.975,"n":7626,"o":5.2,"t":"2024-11-15T05:00:00Z","v":741558,"vw":5.041057},{"c":5.19,"h":5.2493,"l":5.025,"n":6255,"o":5.05,"t":"2024-11-18T05:00:00Z","v":381499,"vw":5.177772},{"c":5.24,"h":5.26,"l":5.115,"n":4900,"o":5.15,"t":"2024-11-19T05:00:00Z","v":270868,"vw":5.232865},{"c":5.1,"h":5.24,"l":5.015,"n":4986,"o":5.24,"t":"2024-11-20T05:00:00Z","v":272740,"vw":5.093979},{"c":5.18,"h":5.23,"l":5.085,"n":3171,"o":5.13,"t":"2024-11-21T05:00:00Z","v":199748,"vw":5.15959},{"c":5.1,"h":5.22,"l":5.075,"n":5650,"o":5.18,"t":"2024-11-22T05:00:00Z","v":324391,"vw":5.109212},{"c":5.24,"h":5.375,"l":5.15,"n":7144,"o":5.15,"t":"2024-11-25T05:00:00Z","v":514139,"vw":5.271747},{"c":5.17,"h":5.38,"l":5.14,"n":6442,"o":5.22,"t":"2024-11-26T05:00:00Z","v":512336,"vw":5.246769},{"c":5.16,"h":5.26,"l":5.1,"n":5496,"o":5.18,"t":"2024-11-27T05:00:00Z","v":304749,"vw":5.151999},{"c":5.19,"h":5.1988,"l":5.07,"n":2559,"o":5.17,"t":"2024-11-29T05:00:00Z","v":182817,"vw":5.147203},{"c":5.48,"h":5.5,"l":5.15,"n":8364,"o":5.18,"t":"2024-12-02T05:00:00Z","v":782408,"vw":5.420128},{"c":5.56,"h":5.59,"l":5.38,"n":4936,"o":5.5,"t":"2024-12-03T05:00:00Z","v":323940,"vw":5.535518},{"c":5.71,"h":5.78,"l":5.44,"n":6124,"o":5.44,"t":"2024-12-04T05:00:00Z","v":308641,"vw":5.704088},{"c":5.58,"h":5.75,"l":5.525,"n":5383,"o":5.73,"t":"2024-12-05T05:00:00Z","v":288321,"vw":5.622046},{"c":5.62,"h":5.865,"l":5.53,"n":6625,"o":5.63,"t":"2024-12-06T05:00:00Z","v":476293,"vw":5.653794},{"c":5.94,"h":5.96,"l":5.65,"n":9341,"o":5.67,"t":"2024-12-09T05:00:00Z","v":541284,"vw":5.877},{"c":5.95,"h":6.07,"l":5.81,"n":4670,"o":5.88,"t":"2024-12-10T05:00:00Z","v":286330,"vw":5.97009},{"c":6.03,"h":6.07,"l":5.92,"n":5503,"o":6,"t":"2024-12-11T05:00:00Z","v":852457,"vw":6.020543},{"c":5.95,"h":5.99,"l":5.87,"n":5064,"o":5.99,"t":"2024-12-12T05:00:00Z","v":330313,"vw":5.940247},{"c":5.97,"h":6.01,"l":5.85,"n":4330,"o":5.93,"t":"2024-12-13T05:00:00Z","v":244918,"vw":5.938795},{"c":6.34,"h":6.355,"l":5.95,"n":4696,"o":5.95,"t":"2024-12-16T05:00:00Z","v":257130,"vw":6.281403},{"c":6.38,"h":6.405,"l":6.185,"n":6031,"o":6.31,"t":"2024-12-17T05:00:00Z","v":324088,"vw":6.351644},{"c":6.12,"h":6.495,"l":6.07,"n":6793,"o":6.4,"t":"2024-12-18T05:00:00Z","v":448021,"vw":6.290098},{"c":6.05,"h":6.26,"l":5.94,"n":4498,"o":6.18,"t":"2024-12-19T05:00:00Z","v":254012,"vw":6.033719},{"c":5.93,"h":6.06,"l":5.8447,"n":5677,"o":5.93,"t":"2024-12-20T05:00:00Z","v":480272,"vw":5.938074},{"c":5.82,"h":5.91,"l":5.71,"n":4024,"o":5.91,"t":"2024-12-23T05:00:00Z","v":234706,"vw":5.791833},{"c":5.82,"h":5.87,"l":5.77,"n":2135,"o":5.84,"t":"2024-12-24T05:00:00Z","v":96300,"vw":5.815085},{"c":5.81,"h":5.925,"l":5.75,"n":3273,"o":5.79,"t":"2024-12-26T05:00:00Z","v":151588,"vw":5.8353},{"c":5.75,"h":5.805,"l":5.44,"n":4756,"o":5.78,"t":"2024-12-27T05:00:00Z","v":255220,"vw":5.699099},{"c":5.73,"h":5.755,"l":5.58,"n":4925,"o":5.74,"t":"2024-12-30T05:00:00Z","v":210096,"vw":5.69491},{"c":5.7,"h":5.83,"l":5.67,"n":3458,"o":5.75,"t":"2024-12-31T05:00:00Z","v":186709,"vw":5.723415},{"c":5.66,"h":5.81,"l":5.57,"n":5969,"o":5.76,"t":"2025-01-02T05:00:00Z","v":399462,"vw":5.674271},{"c":5.87,"h":5.895,"l":5.69,"n":5521,"o":5.72,"t":"2025-01-03T05:00:00Z","v":378293,"vw":5.840303},{"c":5.92,"h":5.985,"l":5.82,"n":6855,"o":5.9,"t":"2025-01-06T05:00:00Z","v":440090,"vw":5.925476},{"c":5.84,"h":5.92,"l":5.7,"n":4825,"o":5.79,"t":"2025-01-07T05:00:00Z","v":290105,"vw":5.803385},{"c":5.62,"h":5.822,"l":5.58,"n":4811,"o":5.81,"t":"2025-01-08T05:00:00Z","v":246437,"vw":5.632641},{"c":5.56,"h":5.62,"l":5.34,"n":4607,"o":5.45,"t":"2025-01-10T05:00:00Z","v":284749,"vw":5.544105},{"c":5.66,"h":5.67,"l":5.49,"n":5651,"o":5.49,"t":"2025-01-13T05:00:00Z","v":291831,"vw":5.616256},{"c":5.75,"h":5.82,"l":5.6901,"n":4732,"o":5.73,"t":"2025-01-14T05:00:00Z","v":241684,"vw":5.772451},{"c":5.86,"h":5.92,"l":5.8,"n":3192,"o":5.9,"t":"2025-01-15T05:00:00Z","v":191754,"vw":5.851893},{"c":5.78,"h":5.9,"l":5.78,"n":3664,"o":5.85,"t":"2025-01-16T05:00:00Z","v":198233,"vw":5.818689},{"c":5.73,"h":5.85,"l":5.72,"n":3753,"o":5.85,"t":"2025-01-17T05:00:00Z","v":220114,"vw":5.756617},{"c":5.78,"h":5.81,"l":5.64,"n":4017,"o":5.79,"t":"2025-01-21T05:00:00Z","v":218385,"vw":5.761075},{"c":5.82,"h":5.87,"l":5.66,"n":4304,"o":5.74,"t":"2025-01-22T05:00:00Z","v":248515,"vw":5.804574},{"c":5.94,"h":5.95,"l":5.7,"n":4128,"o":5.79,"t":"2025-01-23T05:00:00Z","v":255295,"vw":5.891266},{"c":5.79,"h":5.92,"l":5.705,"n":3333,"o":5.84,"t":"2025-01-24T05:00:00Z","v":226226,"vw":5.768991},{"c":5.6,"h":5.91,"l":5.585,"n":3412,"o":5.78,"t":"2025-01-27T05:00:00Z","v":215701,"vw":5.646823},{"c":5.53,"h":5.635,"l":5.515,"n":3911,"o":5.6,"t":"2025-01-28T05:00:00Z","v":208755,"vw":5.563479},{"c":5.46,"h":5.53,"l":5.315,"n":3800,"o":5.53,"t":"2025-01-29T05:00:00Z","v":165761,"vw":5.415549},{"c":5.48,"h":5.6,"l":5.41,"n":3599,"o":5.49,"t":"2025-01-30T05:00:00Z","v":207944,"vw":5.483032},{"c":5.37,"h":5.51,"l":5.31,"n":3617,"o":5.47,"t":"2025-01-31T05:00:00Z","v":242169,"vw":5.390295},{"c":5.25,"h":5.37,"l":5.1748,"n":5509,"o":5.22,"t":"2025-02-03T05:00:00Z","v":346793,"vw":5.272771},{"c":5.52,"h":5.525,"l":5.27,"n":5326,"o":5.27,"t":"2025-02-04T05:00:00Z","v":308787,"vw":5.471456},{"c":5.71,"h":5.715,"l":5.49,"n":3904,"o":5.54,"t":"2025-02-05T05:00:00Z","v":211244,"vw":5.669516},{"c":5.55,"h":5.74,"l":5.54,"n":5365,"o":5.67,"t":"2025-02-06T05:00:00Z","v":211523,"vw":5.62712},{"c":5.43,"h":5.57,"l":5.36,"n":3632,"o":5.57,"t":"2025-02-07T05:00:00Z","v":227195,"vw":5.429714},{"c":5.56,"h":5.575,"l":5.36,"n":3433,"o":5.43,"t":"2025-02-10T05:00:00Z","v":222555,"vw":5.514855},{"c":5.63,"h":5.715,"l":5.53,"n":3735,"o":5.53,"t":"2025-02-11T05:00:00Z","v":221177,"vw":5.646236},{"c":5.67,"h":5.7588,"l":5.51,"n":4227,"o":5.53,"t":"2025-02-12T05:00:00Z","v":207103,"vw":5.678187},{"c":5.79,"h":5.8,"l":5.7,"n":5535,"o":5.73,"t":"2025-02-13T05:00:00Z","v":225012,"vw":5.782347},{"c":5.98,"h":5.99,"l":5.75,"n":4562,"o":5.8,"t":"2025-02-14T05:00:00Z","v":237968,"vw":5.884038},{"c":6,"h":6.005,"l":5.935,"n":4462,"o":6,"t":"2025-02-18T05:00:00Z","v":272384,"vw":5.986746},{"c":5.98,"h":6.0265,"l":5.91,"n":4272,"o":5.96,"t":"2025-02-19T05:00:00Z","v":351726,"vw":5.992656},{"c":6.01,"h":6.035,"l":5.93,"n":4214,"o":5.98,"t":"2025-02-20T05:00:00Z","v":311471,"vw":5.990234},{"c":5.99,"h":6.05,"l":5.84,"n":4852,"o":6.01,"t":"2025-02-21T05:00:00Z","v":461684,"vw":5.973582},{"c":5.63,"h":6,"l":5.48,"n":6077,"o":5.99,"t":"2025-02-24T05:00:00Z","v":387593,"vw":5.618165},{"c":5.64,"h":5.69,"l":5.46,"n":6260,"o":5.63,"t":"2025-02-25T05:00:00Z","v":343835,"vw":5.621704},{"c":5.68,"h":5.71,"l":5.57,"n":4214,"o":5.66,"t":"2025-02-26T05:00:00Z","v":235820,"vw":5.638783},{"c":5.48,"h":5.64,"l":5.4,"n":5193,"o":5.64,"t":"2025-02-27T05:00:00Z","v":353762,"vw":5.460069},{"c":5.4,"h":5.51,"l":5.33,"n":4256,"o":5.48,"t":"2025-02-28T05:00:00Z","v":213965,"vw":5.398216},{"c":5.44,"h":5.525,"l":5.37,"n":7372,"o":5.41,"t":"2025-03-03T05:00:00Z","v":485239,"vw":5.452986},{"c":5.22,"h":5.495,"l":5.175,"n":8637,"o":5.35,"t":"2025-03-04T05:00:00Z","v":610903,"vw":5.258863},{"c":5.44,"h":5.845,"l":5.26,"n":14676,"o":5.26,"t":"2025-03-05T05:00:00Z","v":1272249,"vw":5.488969},{"c":5.68,"h":5.754,"l":5.195,"n":8089,"o":5.32,"t":"2025-03-06T05:00:00Z","v":649359,"vw":5.543344},{"c":5.56,"h":5.67,"l":5.295,"n":5622,"o":5.66,"t":"2025-03-07T05:00:00Z","v":440399,"vw":5.499269},{"c":5.42,"h":5.7,"l":5.41,"n":7365,"o":5.5,"t":"2025-03-10T04:00:00Z","v":366871,"vw":5.508027},{"c":5.43,"h":5.55,"l":5.415,"n":7437,"o":5.45,"t":"2025-03-11T04:00:00Z","v":465327,"vw":5.456568},{"c":5.39,"h":5.5,"l":5.325,"n":5818,"o":5.5,"t":"2025-03-12T04:00:00Z","v":375753,"vw":5.394542},{"c":5.2,"h":5.475,"l":5.195,"n":5156,"o":5.41,"t":"2025-03-13T04:00:00Z","v":369201,"vw":5.262246},{"c":5.38,"h":5.43,"l":5.25,"n":5139,"o":5.28,"t":"2025-03-14T04:00:00Z","v":393798,"vw":5.375789},{"c":5.44,"h":5.48,"l":5.35,"n":4837,"o":5.38,"t":"2025-03-17T04:00:00Z","v":252576,"vw":5.433388},{"c":5.49,"h":5.5,"l":5.38,"n":5141,"o":5.41,"t":"2025-03-18T04:00:00Z","v":358001,"vw":5.445978},{"c":5.57,"h":5.635,"l":5.36,"n":5931,"o":5.48,"t":"2025-03-19T04:00:00Z","v":414298,"vw":5.514538},{"c":5.39,"h":5.64,"l":5.38,"n":3966,"o":5.47,"t":"2025-03-20T04:00:00Z","v":182651,"vw":5.457444},{"c":5.36,"h":5.37,"l":5.08,"n":4856,"o":5.3,"t":"2025-03-21T04:00:00Z","v":418798,"vw":5.334341},{"c":5.28,"h":5.45,"l":5.27,"n":3977,"o":5.44,"t":"2025-03-24T04:00:00Z","v":287401,"vw":5.325644},{"c":5.13,"h":5.305,"l":5.1,"n":5046,"o":5.29,"t":"2025-03-25T04:00:00Z","v":290401,"vw":5.164379},{"c":5.24,"h":5.245,"l":5.12,"n":3703,"o":5.13,"t":"2025-03-26T04:00:00Z","v":213417,"vw":5.203449},{"c":5.22,"h":5.26,"l":5.19,"n":3540,"o":5.22,"t":"2025-03-27T04:00:00Z","v":196563,"vw":5.221423},{"c":5.16,"h":5.231,"l":5.1,"n":4162,"o":5.21,"t":"2025-03-28T04:00:00Z","v":185243,"vw":5.149436},{"c":5.15,"h":5.19,"l":5.055,"n":3474,"o":5.18,"t":"2025-03-31T04:00:00Z","v":295291,"vw":5.136935},{"c":5.22,"h":5.37,"l":5.1,"n":6070,"o":5.16,"t":"2025-04-01T04:00:00Z","v":343833,"vw":5.269041},{"c":5.33,"h":5.395,"l":5.14,"n":6182,"o":5.14,"t":"2025-04-02T04:00:00Z","v":341613,"vw":5.312462},{"c":4.825,"h":5.19,"l":4.775,"n":6832,"o":5.07,"t":"2025-04-03T04:00:00Z","v":540708,"vw":4.857975},{"c":4.885,"h":4.935,"l":4.59,"n":7184,"o":4.59,"t":"2025-04-04T04:00:00Z","v":498599,"vw":4.837223},{"c":4.92,"h":5.2,"l":4.663,"n":8475,"o":4.76,"t":"2025-04-07T04:00:00Z","v":561836,"vw":4.944861},{"c":4.61,"h":4.94,"l":4.525,"n":8531,"o":4.92,"t":"2025-04-08T04:00:00Z","v":653805,"vw":4.714145},{"c":5.01,"h":5.1514,"l":4.59,"n":7029,"o":4.59,"t":"2025-04-09T04:00:00Z","v":528551,"vw":4.935664},{"c":4.85,"h":4.94,"l":4.78,"n":5878,"o":4.91,"t":"2025-04-10T04:00:00Z","v":413193,"vw":4.870613},{"c":4.89,"h":4.94,"l":4.7501,"n":4560,"o":4.85,"t":"2025-04-11T04:00:00Z","v":272008,"vw":4.872951},{"c":4.8,"h":4.92,"l":4.75,"n":5689,"o":4.8,"t":"2025-04-14T04:00:00Z","v":446511,"vw":4.801624},{"c":4.8,"h":4.82,"l":4.64,"n":8933,"o":4.75,"t":"2025-04-15T04:00:00Z","v":793159,"vw":4.784948},{"c":4.105,"h":4.82,"l":4.03,"n":7175,"o":4.8,"t":"2025-04-16T04:00:00Z","v":503903,"vw":4.275843},{"c":4.12,"h":4.18,"l":3.94,"n":6434,"o":4.12,"t":"2025-04-17T04:00:00Z","v":397285,"vw":4.093205},{"c":4.15,"h":4.16,"l":4.01,"n":5660,"o":4.07,"t":"2025-04-21T04:00:00Z","v":404794,"vw":4.112853},{"c":4.29,"h":4.35,"l":4.19,"n":4283,"o":4.19,"t":"2025-04-22T04:00:00Z","v":309094,"vw":4.295641},{"c":4.36,"h":4.53,"l":4.35,"n":4981,"o":4.38,"t":"2025-04-23T04:00:00Z","v":318948,"vw":4.40514},{"c":4.49,"h":4.56,"l":4.36,"n":5359,"o":4.38,"t":"2025-04-24T04:00:00Z","v":400059,"vw":4.494578},{"c":4.72,"h":4.73,"l":4.4014,"n":5518,"o":4.45,"t":"2025-04-25T04:00:00Z","v":462602,"vw":4.62132},{"c":4.82,"h":4.845,"l":4.65,"n":8568,"o":4.73,"t":"2025-04-28T04:00:00Z","v":464591,"vw":4.801922},{"c":4.98,"h":5,"l":4.745,"n":8075,"o":4.81,"t":"2025-04-29T04:00:00Z","v":532688,"vw":4.960789},{"c":4.98,"h":5.06,"l":4.79,"n":9284,"o":4.91,"t":"2025-04-30T04:00:00Z","v":681371,"vw":4.978848},{"c":4.9,"h":5.03,"l":4.815,"n":6230,"o":5.03,"t":"2025-05-01T04:00:00Z","v":385869,"vw":4.896392},{"c":5.05,"h":5.09,"l":4.9,"n":6155,"o":4.98,"t":"2025-05-02T04:00:00Z","v":390950,"vw":5.04261},{"c":5.08,"h":5.18,"l":5.02,"n":5445,"o":5.05,"t":"2025-05-05T04:00:00Z","v":339912,"vw":5.105701},{"c":5.07,"h":5.105,"l":5,"n":6111,"o":5.03,"t":"2025-05-06T04:00:00Z","v":393694,"vw":5.065383},{"c":6.1,"h":6.45,"l":5.39,"n":21428,"o":5.39,"t":"2025-05-07T04:00:00Z","v":2377500,"vw":5.964054},{"c":6.43,"h":6.58,"l":6.12,"n":16231,"o":6.2193,"t":"2025-05-08T04:00:00Z","v":1366020,"vw":6.402082},{"c":6.13,"h":6.45,"l":6.11,"n":8232,"o":6.31,"t":"2025-05-09T04:00:00Z","v":722823,"vw":6.242776},{"c":6.25,"h":6.44,"l":6.115,"n":9394,"o":6.19,"t":"2025-05-12T04:00:00Z","v":631475,"vw":6.227181},{"c":6.25,"h":6.44,"l":6.15,"n":9817,"o":6.3,"t":"2025-05-13T04:00:00Z","v":746370,"vw":6.258163},{"c":6.22,"h":6.32,"l":6.14,"n":8382,"o":6.25,"t":"2025-05-14T04:00:00Z","v":548981,"vw":6.224811},{"c":6.28,"h":6.39,"l":6.03,"n":8846,"o":6.21,"t":"2025-05-15T04:00:00Z","v":929509,"vw":6.266145},{"c":6.29,"h":6.33,"l":6.155,"n":6357,"o":6.26,"t":"2025-05-16T04:00:00Z","v":483688,"vw":6.277977},{"c":6.18,"h":6.25,"l":6.06,"n":5224,"o":6.2,"t":"2025-05-19T04:00:00Z","v":354594,"vw":6.182179},{"c":6.26,"h":6.41,"l":6.16,"n":5735,"o":6.21,"t":"2025-05-20T04:00:00Z","v":427472,"vw":6.300849},{"c":6.11,"h":6.29,"l":6.09,"n":6160,"o":6.22,"t":"2025-05-21T04:00:00Z","v":356452,"vw":6.176749},{"c":6.11,"h":6.205,"l":6.03,"n":6263,"o":6.08,"t":"2025-05-22T04:00:00Z","v":361835,"vw":6.124972},{"c":5.95,"h":6.0299,"l":5.86,"n":6824,"o":6.01,"t":"2025-05-23T04:00:00Z","v":380294,"vw":5.940671},{"c":5.99,"h":6.09,"l":5.95,"n":4765,"o":6.02,"t":"2025-05-27T04:00:00Z","v":313337,"vw":6.021951},{"c":5.985,"h":6.15,"l":5.95,"n":4959,"o":5.98,"t":"2025-05-28T04:00:00Z","v":355887,"vw":6.041169},{"c":5.91,"h":6.02,"l":5.85,"n":4053,"o":6.02,"t":"2025-05-29T04:00:00Z","v":218872,"vw":5.910281},{"c":6.06,"h":6.185,"l":5.73,"n":6927,"o":5.73,"t":"2025-05-30T04:00:00Z","v":650128,"vw":6.002426},{"c":6.33,"h":6.33,"l":5.995,"n":6991,"o":6.08,"t":"2025-06-02T04:00:00Z","v":488068,"vw":6.23348},{"c":6.23,"h":6.44,"l":6.1546,"n":9228,"o":6.42,"t":"2025-06-03T04:00:00Z","v":528739,"vw":6.268993},{"c":6.42,"h":6.43,"l":6.17,"n":5987,"o":6.23,"t":"2025-06-04T04:00:00Z","v":456066,"vw":6.3479},{"c":6.48,"h":6.58,"l":6.38,"n":6739,"o":6.38,"t":"2025-06-05T04:00:00Z","v":599967,"vw":6.497593},{"c":6.42,"h":6.6,"l":6.41,"n":5339,"o":6.51,"t":"2025-06-06T04:00:00Z","v":410756,"vw":6.488218},{"c":6.37,"h":6.505,"l":6.365,"n":4092,"o":6.47,"t":"2025-06-09T04:00:00Z","v":249786,"vw":6.40645},{"c":6.41,"h":6.5,"l":6.36,"n":5785,"o":6.4,"t":"2025-06-10T04:00:00Z","v":276677,"vw":6.418488},{"c":6.66,"h":6.69,"l":6.395,"n":4650,"o":6.44,"t":"2025-06-11T04:00:00Z","v":422421,"vw":6.557533},{"c":6.55,"h":6.655,"l":6.39,"n":7106,"o":6.62,"t":"2025-06-12T04:00:00Z","v":353096,"vw":6.502962},{"c":6.27,"h":6.53,"l":6.2,"n":6445,"o":6.48,"t":"2025-06-13T04:00:00Z","v":332220,"vw":6.314172},{"c":6.59,"h":6.59,"l":6.345,"n":5944,"o":6.35,"t":"2025-06-16T04:00:00Z","v":424919,"vw":6.4846},{"c":6.55,"h":6.65,"l":6.49,"n":6743,"o":6.53,"t":"2025-06-17T04:00:00Z","v":392760,"vw":6.569573},{"c":6.6,"h":6.6489,"l":6.5,"n":5359,"o":6.56,"t":"2025-06-18T04:00:00Z","v":350794,"vw":6.58228},{"c":6.54,"h":6.675,"l":6.51,"n":5349,"o":6.65,"t":"2025-06-20T04:00:00Z","v":625630,"vw":6.56725},{"c":6.67,"h":6.67,"l":6.43,"n":4733,"o":6.49,"t":"2025-06-23T04:00:00Z","v":269608,"vw":6.607137},{"c":6.73,"h":6.8501,"l":6.67,"n":6069,"o":6.68,"t":"2025-06-24T04:00:00Z","v":450481,"vw":6.737268},{"c":6.66,"h":6.77,"l":6.63,"n":5270,"o":6.77,"t":"2025-06-25T04:00:00Z","v":408534,"vw":6.67671},{"c":6.52,"h":6.68,"l":6.51,"n":4998,"o":6.66,"t":"2025-06-26T04:00:00Z","v":393041,"vw":6.567009},{"c":6.49,"h":6.58,"l":6.38,"n":6505,"o":6.58,"t":"2025-06-27T04:00:00Z","v":1618974,"vw":6.475823},{"c":6.77,"h":6.78,"l":6.49,"n":9816,"o":6.51,"t":"2025-06-30T04:00:00Z","v":1048197,"vw":6.636804},{"c":6.91,"h":7.1,"l":6.715,"n":10752,"o":6.73,"t":"2025-07-01T04:00:00Z","v":1044324,"vw":6.929561},{"c":7.21,"h":7.215,"l":6.91,"n":9351,"o":6.93,"t":"2025-07-02T04:00:00Z","v":902190,"vw":7.124628},{"c":7.21,"h":7.33,"l":7.1,"n":9262,"o":7.22,"t":"2025-07-03T04:00:00Z","v":864933,"vw":7.182011},{"c":6.15,"h":6.47,"l":6.12,"n":11943,"o":6.31,"t":"2025-07-07T04:00:00Z","v":1098193,"vw":6.242864},{"c":6.02,"h":6.15,"l":5.8,"n":10402,"o":6.15,"t":"2025-07-08T04:00:00Z","v":969481,"vw":5.979264},{"c":5.885,"h":6.095,"l":5.875,"n":8108,"o":6.07,"t":"2025-07-09T04:00:00Z","v":659059,"vw":5.943889},{"c":5.63,"h":5.82,"l":5.58,"n":8182,"o":5.81,"t":"2025-07-10T04:00:00Z","v":806809,"vw":5.651103},{"c":5.3,"h":5.67,"l":5.29,"n":6767,"o":5.62,"t":"2025-07-11T04:00:00Z","v":479821,"vw":5.396239},{"c":5.2,"h":5.34,"l":5.14,"n":7490,"o":5.3,"t":"2025-07-14T04:00:00Z","v":758335,"vw":5.20475},{"c":5.14,"h":5.36,"l":5.11,"n":8677,"o":5.215,"t":"2025-07-15T04:00:00Z","v":664791,"vw":5.180705},{"c":5.25,"h":5.305,"l":5.16,"n":7196,"o":5.16,"t":"2025-07-16T04:00:00Z","v":521158,"vw":5.251032},{"c":5.28,"h":5.37,"l":5.2,"n":5704,"o":5.24,"t":"2025-07-17T04:00:00Z","v":469489,"vw":5.287848},{"c":5.44,"h":5.505,"l":5.265,"n":7123,"o":5.33,"t":"2025-07-18T04:00:00Z","v":643687,"vw":5.404318},{"c":5.38,"h":5.58,"l":5.36,"n":6371,"o":5.46,"t":"2025-07-21T04:00:00Z","v":482141,"vw":5.45521},{"c":5.49,"h":5.59,"l":5.41,"n":8581,"o":5.41,"t":"2025-07-22T04:00:00Z","v":654556,"vw":5.495803},{"c":5.61,"h":5.62,"l":5.49,"n":5933,"o":5.53,"t":"2025-07-23T04:00:00Z","v":313854,"vw":5.589476},{"c":5.44,"h":5.58,"l":5.43,"n":5760,"o":5.58,"t":"2025-07-24T04:00:00Z","v":407660,"vw":5.496628},{"c":5.21,"h":5.43,"l":5.21,"n":7008,"o":5.43,"t":"2025-07-25T04:00:00Z","v":371575,"vw":5.274796},{"c":5.14,"h":5.3229,"l":5.11,"n":7022,"o":5.24,"t":"2025-07-28T04:00:00Z","v":509630,"vw":5.153041},{"c":5.18,"h":5.22,"l":5.12,"n":5988,"o":5.16,"t":"2025-07-29T04:00:00Z","v":331194,"vw":5.171914},{"c":4.92,"h":5.24,"l":4.9,"n":6539,"o":5.16,"t":"2025-07-30T04:00:00Z","v":362038,"vw":4.991764},{"c":4.9,"h":5.005,"l":4.85,"n":8370,"o":4.91,"t":"2025-07-31T04:00:00Z","v":459565,"vw":4.922625},{"c":4.64,"h":4.885,"l":4.55,"n":10026,"o":4.85,"t":"2025-08-01T04:00:00Z","v":686321,"vw":4.657},{"c":4.72,"h":4.805,"l":4.68,"n":7767,"o":4.7,"t":"2025-08-04T04:00:00Z","v":586560,"vw":4.731398},{"c":4.85,"h":4.86,"l":4.6001,"n":9824,"o":4.77,"t":"2025-08-05T04:00:00Z","v":1361582,"vw":4.736664},{"c":5.67,"h":6.23,"l":5.335,"n":19378,"o":5.52,"t":"2025-08-06T04:00:00Z","v":1785149,"vw":5.716495},{"c":5.69,"h":5.74,"l":5.49,"n":19110,"o":5.67,"t":"2025-08-07T04:00:00Z","v":1243763,"vw":5.649323},{"c":5.68,"h":5.97,"l":5.63,"n":13359,"o":5.68,"t":"2025-08-08T04:00:00Z","v":1019721,"vw":5.746859},{"c":5.57,"h":5.77,"l":5.57,"n":6804,"o":5.68,"t":"2025-08-11T04:00:00Z","v":494396,"vw":5.62406},{"c":5.56,"h":5.61,"l":5.345,"n":7483,"o":5.59,"t":"2025-08-12T04:00:00Z","v":683530,"vw":5.50827},{"c":5.65,"h":5.69,"l":5.43,"n":7799,"o":5.56,"t":"2025-08-13T04:00:00Z","v":554823,"vw":5.591181},{"c":5.66,"h":5.68,"l":5.53,"n":7796,"o":5.53,"t":"2025-08-14T04:00:00Z","v":531662,"vw":5.642597},{"c":5.52,"h":5.71,"l":5.455,"n":9294,"o":5.69,"t":"2025-08-15T04:00:00Z","v":1191278,"vw":5.550542},{"c":5.56,"h":5.63,"l":5.51,"n":6264,"o":5.55,"t":"2025-08-18T04:00:00Z","v":372387,"vw":5.564381},{"c":5.68,"h":5.86,"l":5.59,"n":7078,"o":5.59,"t":"2025-08-19T04:00:00Z","v":521732,"vw":5.736507},{"c":5.7,"h":5.72,"l":5.56,"n":7057,"o":5.68,"t":"2025-08-20T04:00:00Z","v":513495,"vw":5.659089},{"c":5.88,"h":5.88,"l":5.64,"n":7201,"o":5.67,"t":"2025-08-21T04:00:00Z","v":998091,"vw":5.797462},{"c":6.02,"h":6.08,"l":5.78,"n":10008,"o":5.9,"t":"2025-08-22T04:00:00Z","v":1498289,"vw":5.996928},{"c":5.89,"h":6.025,"l":5.85,"n":8405,"o":6.02,"t":"2025-08-25T04:00:00Z","v":592482,"vw":5.937012},{"c":5.7,"h":5.9414,"l":5.65,"n":7324,"o":5.84,"t":"2025-08-26T04:00:00Z","v":675970,"vw":5.728617},{"c":5.79,"h":5.815,"l":5.66,"n":8458,"o":5.72,"t":"2025-08-27T04:00:00Z","v":591164,"vw":5.761058},{"c":5.75,"h":5.91,"l":5.735,"n":7354,"o":5.82,"t":"2025-08-28T04:00:00Z","v":506095,"vw":5.792419},{"c":5.7,"h":5.81,"l":5.58,"n":5798,"o":5.75,"t":"2025-08-29T04:00:00Z","v":483619,"vw":5.728617},{"c":5.79,"h":5.85,"l":5.58,"n":6282,"o":5.58,"t":"2025-09-02T04:00:00Z","v":530270,"vw":5.764475},{"c":5.84,"h":5.94,"l":5.79,"n":7402,"o":5.79,"t":"2025-09-03T04:00:00Z","v":500468,"vw":5.871904},{"c":5.86,"h":5.87,"l":5.775,"n":5569,"o":5.87,"t":"2025-09-04T04:00:00Z","v":373019,"vw":5.84036},{"c":5.93,"h":5.98,"l":5.835,"n":7170,"o":5.89,"t":"2025-09-05T04:00:00Z","v":560537,"vw":5.908821},{"c":6.09,"h":6.1,"l":5.855,"n":5160,"o":5.95,"t":"2025-09-08T04:00:00Z","v":406349,"vw":6.024608},{"c":6.23,"h":6.24,"l":6.05,"n":6760,"o":6.1,"t":"2025-09-09T04:00:00Z","v":814455,"vw":6.202151},{"c":6.24,"h":6.25,"l":5.93,"n":7313,"o":6.21,"t":"2025-09-10T04:00:00Z","v":682283,"vw":6.15642},{"c":6.48,"h":6.48,"l":6.24,"n":6249,"o":6.25,"t":"2025-09-11T04:00:00Z","v":807436,"vw":6.357811},{"c":6.61,"h":6.61,"l":6.225,"n":8659,"o":6.5,"t":"2025-09-12T04:00:00Z","v":927717,"vw":6.500104},{"c":6.55,"h":6.665,"l":6.4,"n":8158,"o":6.62,"t":"2025-09-15T04:00:00Z","v":953007,"vw":6.532372},{"c":6.7,"h":6.74,"l":6.5,"n":6276,"o":6.56,"t":"2025-09-16T04:00:00Z","v":710159,"vw":6.646242},{"c":6.61,"h":6.745,"l":6.57,"n":6726,"o":6.71,"t":"2025-09-17T04:00:00Z","v":520889,"vw":6.63041},{"c":6.79,"h":6.84,"l":6.605,"n":7989,"o":6.67,"t":"2025-09-18T04:00:00Z","v":720081,"vw":6.737376},{"c":6.83,"h":6.93,"l":6.7,"n":8808,"o":6.79,"t":"2025-09-19T04:00:00Z","v":1290511,"vw":6.82586},{"c":6.84,"h":6.87,"l":6.725,"n":5489,"o":6.83,"t":"2025-09-22T04:00:00Z","v":427059,"vw":6.826498},{"c":6.8,"h":6.9,"l":6.64,"n":8163,"o":6.87,"t":"2025-09-23T04:00:00Z","v":712853,"vw":6.769932},{"c":6.75,"h":6.844,"l":6.68,"n":5204,"o":6.8,"t":"2025-09-24T04:00:00Z","v":325475,"vw":6.77047},{"c":6.26,"h":6.78,"l":6.25,"n":6120,"o":6.68,"t":"2025-09-25T04:00:00Z","v":443165,"vw":6.365088},{"c":6.28,"h":6.31,"l":6.195,"n":7912,"o":6.28,"t":"2025-09-26T04:00:00Z","v":568157,"vw":6.267723},{"c":6.32,"h":6.55,"l":6.225,"n":10887,"o":6.3,"t":"2025-09-29T04:00:00Z","v":1157705,"vw":6.356237},{"c":6.29,"h":6.5199,"l":6.255,"n":13064,"o":6.31,"t":"2025-09-30T04:00:00Z","v":1789803,"vw":6.368099},{"c":6.33,"h":6.39,"l":6.21,"n":8602,"o":6.31,"t":"2025-10-01T04:00:00Z","v":736933,"vw":6.299297},{"c":6.32,"h":6.48,"l":6.26,"n":7474,"o":6.34,"t":"2025-10-02T04:00:00Z","v":736932,"vw":6.367516},{"c":5.97,"h":6.375,"l":5.92,"n":6691,"o":6.33,"t":"2025-10-03T04:00:00Z","v":540719,"vw":6.100288},{"c":5.76,"h":6.095,"l":5.75,"n":8398,"o":6.02,"t":"2025-10-06T04:00:00Z","v":557211,"vw":5.820594},{"c":5.55,"h":5.8,"l":5.54,"n":9675,"o":5.77,"t":"2025-10-07T04:00:00Z","v":713106,"vw":5.604982},{"c":5.67,"h":5.72,"l":5.55,"n":9237,"o":5.57,"t":"2025-10-08T04:00:00Z","v":597315,"vw":5.661359},{"c":5.42,"h":5.65,"l":5.42,"n":6914,"o":5.6,"t":"2025-10-09T04:00:00Z","v":437757,"vw":5.491879},{"c":5.16,"h":5.46,"l":5.16,"n":5858,"o":5.45,"t":"2025-10-10T04:00:00Z","v":680552,"vw":5.216965},{"c":5.36,"h":5.415,"l":5.18,"n":8117,"o":5.21,"t":"2025-10-13T04:00:00Z","v":483976,"vw":5.356038},{"c":5.37,"h":5.43,"l":5.27,"n":8532,"o":5.29,"t":"2025-10-14T04:00:00Z","v":773801,"vw":5.350622},{"c":5.51,"h":5.55,"l":5.405,"n":8519,"o":5.44,"t":"2025-10-15T04:00:00Z","v":609155,"vw":5.480643},{"c":5.21,"h":5.35,"l":5.05,"n":10981,"o":5.16,"t":"2025-10-16T04:00:00Z","v":807653,"vw":5.233984},{"c":5.22,"h":5.295,"l":5.175,"n":8407,"o":5.2,"t":"2025-10-17T04:00:00Z","v":564509,"vw":5.233839},{"c":5.12,"h":5.2929,"l":5.1,"n":6435,"o":5.25,"t":"2025-10-20T04:00:00Z","v":374852,"vw":5.172969},{"c":5.1,"h":5.18,"l":5.07,"n":6310,"o":5.12,"t":"2025-10-21T04:00:00Z","v":399741,"vw":5.12052},{"c":5.08,"h":5.16,"l":5.025,"n":8366,"o":5.11,"t":"2025-10-22T04:00:00Z","v":568707,"vw":5.085953},{"c":5.26,"h":5.26,"l":5.1,"n":9049,"o":5.1,"t":"2025-10-23T04:00:00Z","v":573987,"vw":5.210986},{"c":5.22,"h":5.31,"l":5.17,"n":5228,"o":5.28,"t":"2025-10-24T04:00:00Z","v":280085,"vw":5.227189},{"c":5.31,"h":5.36,"l":5.27,"n":5773,"o":5.27,"t":"2025-10-27T04:00:00Z","v":441737,"vw":5.321445},{"c":5.25,"h":5.4,"l":5.215,"n":6003,"o":5.31,"t":"2025-10-28T04:00:00Z","v":529629,"vw":5.290035},{"c":5.26,"h":5.365,"l":5.17,"n":9117,"o":5.26,"t":"2025-10-29T04:00:00Z","v":594390,"vw":5.264694},{"c":5.2,"h":5.25,"l":5.15,"n":10601,"o":5.25,"t":"2025-10-30T04:00:00Z","v":490476,"vw":5.192489},{"c":5.31,"h":5.395,"l":5.1201,"n":9062,"o":5.23,"t":"2025-10-31T04:00:00Z","v":610447,"vw":5.300863},{"c":5.35,"h":5.435,"l":5.23,"n":9234,"o":5.31,"t":"2025-11-03T05:00:00Z","v":753143,"vw":5.356746},{"c":5.01,"h":5.33,"l":4.99,"n":10833,"o":5.29,"t":"2025-11-04T05:00:00Z","v":962082,"vw":5.144248},{"c":4.75,"h":5.79,"l":4.625,"n":16225,"o":5.405,"t":"2025-11-05T05:00:00Z","v":1487926,"vw":4.895415},{"c":4.79,"h":4.93,"l":4.71,"n":17632,"o":4.88,"t":"2025-11-06T05:00:00Z","v":1506893,"vw":4.810158},{"c":4.77,"h":4.8025,"l":4.66,"n":11364,"o":4.77,"t":"2025-11-07T05:00:00Z","v":875309,"vw":4.735181},{"c":4.78,"h":4.81,"l":4.7,"n":7273,"o":4.78,"t":"2025-11-10T05:00:00Z","v":624336,"vw":4.749998},{"c":4.8,"h":4.855,"l":4.72,"n":5984,"o":4.79,"t":"2025-11-11T05:00:00Z","v":503841,"vw":4.809401},{"c":4.75,"h":4.9355,"l":4.73,"n":8122,"o":4.8,"t":"2025-11-12T05:00:00Z","v":699662,"vw":4.814177},{"c":4.63,"h":4.7776,"l":4.62,"n":7854,"o":4.73,"t":"2025-11-13T05:00:00Z","v":833120,"vw":4.684542},{"c":4.6,"h":4.67,"l":4.52,"n":6289,"o":4.6,"t":"2025-11-14T05:00:00Z","v":489081,"vw":4.598651},{"c":4.55,"h":4.58,"l":4.49,"n":7545,"o":4.56,"t":"2025-11-17T05:00:00Z","v":618704,"vw":4.539796},{"c":4.58,"h":4.6467,"l":4.53,"n":7343,"o":4.53,"t":"2025-11-18T05:00:00Z","v":543175,"vw":4.591484},{"c":4.58,"h":4.62,"l":4.53,"n":8150,"o":4.56,"t":"2025-11-19T05:00:00Z","v":528928,"vw":4.578565},{"c":4.65,"h":4.74,"l":4.62,"n":6449,"o":4.64,"t":"2025-11-20T05:00:00Z","v":670085,"vw":4.67097},{"c":4.81,"h":4.895,"l":4.62,"n":7451,"o":4.65,"t":"2025-11-21T05:00:00Z","v":642589,"vw":4.796959},{"c":4.72,"h":4.87,"l":4.7,"n":5571,"o":4.81,"t":"2025-11-24T05:00:00Z","v":678496,"vw":4.733048},{"c":4.84,"h":4.86,"l":4.74,"n":4780,"o":4.74,"t":"2025-11-25T05:00:00Z","v":380736,"vw":4.824665},{"c":4.75,"h":4.86,"l":4.745,"n":6374,"o":4.83,"t":"2025-11-26T05:00:00Z","v":428936,"vw":4.781005},{"c":4.74,"h":4.81,"l":4.7,"n":3454,"o":4.77,"t":"2025-11-28T05:00:00Z","v":283395,"vw":4.729321},{"c":4.78,"h":4.86,"l":4.65,"n":6220,"o":4.7,"t":"2025-12-01T05:00:00Z","v":518241,"vw":4.801451},{"c":4.88,"h":4.905,"l":4.72,"n":5975,"o":4.79,"t":"2025-12-02T05:00:00Z","v":518314,"vw":4.815681},{"c":5.01,"h":5.025,"l":4.88,"n":4617,"o":4.88,"t":"2025-12-03T05:00:00Z","v":363992,"vw":4.980291},{"c":5.08,"h":5.09,"l":4.945,"n":4605,"o":4.99,"t":"2025-12-04T05:00:00Z","v":469841,"vw":5.042199},{"c":4.97,"h":5.125,"l":4.915,"n":7555,"o":5.09,"t":"2025-12-05T05:00:00Z","v":500373,"vw":4.986213},{"c":5.03,"h":5.04,"l":4.915,"n":5336,"o":4.95,"t":"2025-12-08T05:00:00Z","v":343154,"vw":4.982017},{"c":5.09,"h":5.15,"l":5.01,"n":6246,"o":5.02,"t":"2025-12-09T05:00:00Z","v":452316,"vw":5.097356},{"c":5.18,"h":5.205,"l":5.03,"n":6542,"o":5.09,"t":"2025-12-10T05:00:00Z","v":595033,"vw":5.120661},{"c":5.24,"h":5.27,"l":5.19,"n":4873,"o":5.2,"t":"2025-12-11T05:00:00Z","v":339348,"vw":5.232675},{"c":5.2,"h":5.26,"l":5.16,"n":6206,"o":5.25,"t":"2025-12-12T05:00:00Z","v":480017,"vw":5.195268},{"c":5.16,"h":5.22,"l":5.1,"n":5942,"o":5.2,"t":"2025-12-15T05:00:00Z","v":493714,"vw":5.148777},{"c":5.2,"h":5.235,"l":5.11,"n":5646,"o":5.17,"t":"2025-12-16T05:00:00Z","v":476358,"vw":5.187533},{"c":5.21,"h":5.3,"l":5.18,"n":4776,"o":5.19,"t":"2025-12-17T05:00:00Z","v":408460,"vw":5.227466},{"c":5.21,"h":5.345,"l":5.2,"n":5770,"o":5.23,"t":"2025-12-18T05:00:00Z","v":512152,"vw":5.257769},{"c":5.09,"h":5.215,"l":4.94,"n":5897,"o":5.17,"t":"2025-12-19T05:00:00Z","v":851336,"vw":5.0664},{"c":5.15,"h":5.17,"l":5.09,"n":5344,"o":5.13,"t":"2025-12-22T05:00:00Z","v":385648,"vw":5.132978},{"c":4.9,"h":5.13,"l":4.9,"n":4080,"o":5.11,"t":"2025-12-23T05:00:00Z","v":257391,"vw":4.963091},{"c":4.93,"h":4.975,"l":4.89,"n":3267,"o":4.9,"t":"2025-12-24T05:00:00Z","v":298878,"vw":4.938422},{"c":5.04,"h":5.05,"l":4.895,"n":3607,"o":4.91,"t":"2025-12-26T05:00:00Z","v":276935,"vw":4.993784},{"c":5.02,"h":5.05,"l":4.89,"n":4155,"o":5,"t":"2025-12-29T05:00:00Z","v":310750,"vw":5.008361},{"c":4.99,"h":5.04,"l":4.985,"n":4764,"o":5.02,"t":"2025-12-30T05:00:00Z","v":361878,"vw":5.015364},{"c":4.95,"h":5.03,"l":4.905,"n":3879,"o":4.99,"t":"2025-12-31T05:00:00Z","v":465538,"vw":4.951341},{"c":4.83,"h":4.98,"l":4.81,"n":5013,"o":4.98,"t":"2026-01-02T05:00:00Z","v":379800,"vw":4.855451},{"c":4.96,"h":5.02,"l":4.84,"n":6432,"o":4.84,"t":"2026-01-05T05:00:00Z","v":515197,"vw":4.961779},{"c":4.86,"h":4.89,"l":4.75,"n":7727,"o":4.82,"t":"2026-01-06T05:00:00Z","v":623419,"vw":4.83398},{"c":4.91,"h":4.97,"l":4.845,"n":6393,"o":4.87,"t":"2026-01-07T05:00:00Z","v":614490,"vw":4.925467},{"c":4.86,"h":4.91,"l":4.75,"n":6622,"o":4.86,"t":"2026-01-08T05:00:00Z","v":517509,"vw":4.835585},{"c":4.84,"h":4.935,"l":4.735,"n":6622,"o":4.89,"t":"2026-01-09T05:00:00Z","v":494568,"vw":4.83803},{"c":4.92,"h":4.94,"l":4.79,"n":5045,"o":4.84,"t":"2026-01-12T05:00:00Z","v":397592,"vw":4.897169},{"c":4.95,"h":4.97,"l":4.905,"n":5155,"o":4.94,"t":"2026-01-13T05:00:00Z","v":411263,"vw":4.945739},{"c":4.55,"h":4.955,"l":4.515,"n":8755,"o":4.94,"t":"2026-01-14T05:00:00Z","v":643782,"vw":4.648052},{"c":4.49,"h":4.65,"l":4.385,"n":8893,"o":4.56,"t":"2026-01-15T05:00:00Z","v":851960,"vw":4.475273},{"c":4.31,"h":4.525,"l":4.25,"n":10740,"o":4.49,"t":"2026-01-16T05:00:00Z","v":866608,"vw":4.33248},{"c":4.23,"h":4.29,"l":4.21,"n":7171,"o":4.24,"t":"2026-01-20T05:00:00Z","v":478811,"vw":4.244734},{"c":4.26,"h":4.31,"l":4.205,"n":5433,"o":4.25,"t":"2026-01-21T05:00:00Z","v":438815,"vw":4.259856},{"c":4.34,"h":4.41,"l":4.28,"n":4751,"o":4.3,"t":"2026-01-22T05:00:00Z","v":339944,"vw":4.354924},{"c":4.4,"h":4.415,"l":4.35,"n":5117,"o":4.35,"t":"2026-01-23T05:00:00Z","v":351611,"vw":4.384457},{"c":4.4,"h":4.48,"l":4.38,"n":5310,"o":4.42,"t":"2026-01-26T05:00:00Z","v":406827,"vw":4.429318},{"c":4.4,"h":4.4655,"l":4.35,"n":4256,"o":4.4,"t":"2026-01-27T05:00:00Z","v":277741,"vw":4.417886},{"c":4.44,"h":4.495,"l":4.41,"n":4611,"o":4.42,"t":"2026-01-28T05:00:00Z","v":321553,"vw":4.452113},{"c":4.41,"h":4.475,"l":4.39,"n":4825,"o":4.46,"t":"2026-01-29T05:00:00Z","v":403810,"vw":4.427631},{"c":4.47,"h":4.48,"l":4.3814,"n":5739,"o":4.41,"t":"2026-01-30T05:00:00Z","v":356101,"vw":4.447393},{"c":4.54,"h":4.61,"l":4.38,"n":10764,"o":4.45,"t":"2026-02-02T05:00:00Z","v":652845,"vw":4.542177},{"c":4.41,"h":4.635,"l":4.19,"n":18942,"o":4.53,"t":"2026-02-03T05:00:00Z","v":1563613,"vw":4.383315},{"c":4.53,"h":4.55,"l":4.4017,"n":6422,"o":4.44,"t":"2026-02-04T05:00:00Z","v":480870,"vw":4.498562},{"c":4.47,"h":4.55,"l":4.445,"n":7470,"o":4.52,"t":"2026-02-05T05:00:00Z","v":407629,"vw":4.486475},{"c":4.62,"h":4.635,"l":4.46,"n":5931,"o":4.46,"t":"2026-02-06T05:00:00Z","v":366647,"vw":4.577446},{"c":4.6,"h":4.675,"l":4.515,"n":4962,"o":4.59,"t":"2026-02-09T05:00:00Z","v":374053,"vw":4.610709},{"c":4.65,"h":4.72,"l":4.6,"n":5382,"o":4.6,"t":"2026-02-10T05:00:00Z","v":385245,"vw":4.674894},{"c":4.63,"h":4.68,"l":4.56,"n":4371,"o":4.68,"t":"2026-02-11T05:00:00Z","v":276079,"vw":4.618349},{"c":4.66,"h":4.69,"l":4.51,"n":6027,"o":4.62,"t":"2026-02-12T05:00:00Z","v":512691,"vw":4.623283},{"c":4.69,"h":4.76,"l":4.65,"n":8143,"o":4.67,"t":"2026-02-13T05:00:00Z","v":641035,"vw":4.719402},{"c":4.58,"h":4.69,"l":4.55,"n":4699,"o":4.69,"t":"2026-02-17T05:00:00Z","v":346479,"vw":4.613318},{"c":4.64,"h":4.7486,"l":4.585,"n":6931,"o":4.6,"t":"2026-02-18T05:00:00Z","v":441999,"vw":4.664719},{"c":4.64,"h":4.7,"l":4.61,"n":5784,"o":4.64,"t":"2026-02-19T05:00:00Z","v":506720,"vw":4.649856},{"c":4.62,"h":4.695,"l":4.54,"n":10066,"o":4.64,"t":"2026-02-20T05:00:00Z","v":1656464,"vw":4.629665},{"c":4.41,"h":4.615,"l":4.36,"n":6933,"o":4.6,"t":"2026-02-23T05:00:00Z","v":606284,"vw":4.421252},{"c":4.33,"h":4.53,"l":4.31,"n":7503,"o":4.43,"t":"2026-02-24T05:00:00Z","v":631459,"vw":4.390615},{"c":4.35,"h":4.39,"l":4.265,"n":6203,"o":4.34,"t":"2026-02-25T05:00:00Z","v":406925,"vw":4.352071},{"c":4.4,"h":4.46,"l":4.315,"n":8394,"o":4.35,"t":"2026-02-26T05:00:00Z","v":673665,"vw":4.395799},{"c":4.3,"h":4.37,"l":4.175,"n":8168,"o":4.37,"t":"2026-02-27T05:00:00Z","v":749340,"vw":4.29946},{"c":4.3,"h":4.32,"l":4.185,"n":8651,"o":4.24,"t":"2026-03-02T05:00:00Z","v":680892,"vw":4.283771},{"c":4.32,"h":4.34,"l":4.195,"n":8267,"o":4.23,"t":"2026-03-03T05:00:00Z","v":757106,"vw":4.268019},{"c":4.52,"h":4.57,"l":4.3,"n":12675,"o":4.35,"t":"2026-03-04T05:00:00Z","v":1159961,"vw":4.47183},{"c":4.14,"h":4.53,"l":4.095,"n":14301,"o":4.52,"t":"2026-03-05T05:00:00Z","v":1396649,"vw":4.168218},{"c":4.05,"h":4.155,"l":4.02,"n":9042,"o":4.1,"t":"2026-03-06T05:00:00Z","v":765371,"vw":4.063649},{"c":4.09,"h":4.1,"l":3.88,"n":9540,"o":4.02,"t":"2026-03-09T04:00:00Z","v":915268,"vw":3.998789},{"c":4.04,"h":4.15,"l":4.01,"n":5866,"o":4.06,"t":"2026-03-10T04:00:00Z","v":497905,"vw":4.069753},{"c":4.05,"h":4.115,"l":4.01,"n":7225,"o":4.02,"t":"2026-03-11T04:00:00Z","v":494905,"vw":4.047955},{"c":4.02,"h":4.085,"l":3.98,"n":7417,"o":4.01,"t":"2026-03-12T04:00:00Z","v":636010,"vw":4.017129},{"c":4.07,"h":4.145,"l":4.04,"n":6344,"o":4.06,"t":"2026-03-13T04:00:00Z","v":431207,"vw":4.075986},{"c":4.08,"h":4.1523,"l":4.065,"n":5467,"o":4.11,"t":"2026-03-16T04:00:00Z","v":440682,"vw":4.095953},{"c":4.13,"h":4.2,"l":4.09,"n":5035,"o":4.09,"t":"2026-03-17T04:00:00Z","v":522331,"vw":4.141504},{"c":4.06,"h":4.15,"l":4.055,"n":5004,"o":4.08,"t":"2026-03-18T04:00:00Z","v":456502,"vw":4.083562},{"c":4.08,"h":4.16,"l":4.04,"n":8113,"o":4.04,"t":"2026-03-19T04:00:00Z","v":648737,"vw":4.097986},{"c":4.08,"h":4.125,"l":4.005,"n":6627,"o":4.09,"t":"2026-03-20T04:00:00Z","v":1261559,"vw":4.077849},{"c":4.14,"h":4.26,"l":4.09,"n":8160,"o":4.17,"t":"2026-03-23T04:00:00Z","v":716580,"vw":4.176931},{"c":4.13,"h":4.155,"l":4.04,"n":5236,"o":4.1,"t":"2026-03-24T04:00:00Z","v":515134,"vw":4.119835},{"c":4.05,"h":4.19,"l":4.04,"n":4431,"o":4.17,"t":"2026-03-25T04:00:00Z","v":348808,"vw":4.065679},{"c":3.97,"h":4.065,"l":3.95,"n":4933,"o":4.03,"t":"2026-03-26T04:00:00Z","v":439133,"vw":3.991191},{"c":3.79,"h":3.94,"l":3.77,"n":4281,"o":3.94,"t":"2026-03-27T04:00:00Z","v":340134,"vw":3.833202},{"c":3.79,"h":3.85,"l":3.75,"n":4613,"o":3.82,"t":"2026-03-30T04:00:00Z","v":275537,"vw":3.795887},{"c":3.74,"h":3.851,"l":3.735,"n":3704,"o":3.85,"t":"2026-03-31T04:00:00Z","v":380552,"vw":3.768765},{"c":3.9,"h":3.92,"l":3.755,"n":6342,"o":3.78,"t":"2026-04-01T04:00:00Z","v":677388,"vw":3.876618},{"c":4,"h":4.03,"l":3.815,"n":7080,"o":3.83,"t":"2026-04-02T04:00:00Z","v":509952,"vw":3.962506},{"c":4.11,"h":4.13,"l":4,"n":5098,"o":4.01,"t":"2026-04-06T04:00:00Z","v":413987,"vw":4.095148},{"c":4.13,"h":4.175,"l":4.08,"n":5703,"o":4.09,"t":"2026-04-07T04:00:00Z","v":431939,"vw":4.135417},{"c":4.24,"h":4.325,"l":4.22,"n":5609,"o":4.27,"t":"2026-04-08T04:00:00Z","v":395990,"vw":4.256208},{"c":4.14,"h":4.23,"l":4.11,"n":6225,"o":4.21,"t":"2026-04-09T04:00:00Z","v":743517,"vw":4.148245},{"c":4.18,"h":4.36,"l":4.17,"n":6771,"o":4.23,"t":"2026-04-10T04:00:00Z","v":879514,"vw":4.248792},{"c":4.27,"h":4.302,"l":4.09,"n":6086,"o":4.17,"t":"2026-04-13T04:00:00Z","v":669372,"vw":4.239458},{"c":4.23,"h":4.32,"l":4.22,"n":4607,"o":4.28,"t":"2026-04-14T04:00:00Z","v":362700,"vw":4.261379},{"c":4.3,"h":4.32,"l":4.2,"n":4357,"o":4.2,"t":"2026-04-15T04:00:00Z","v":396104,"vw":4.277686},{"c":4.35,"h":4.38,"l":4.285,"n":4935,"o":4.3,"t":"2026-04-16T04:00:00Z","v":456555,"vw":4.340659},{"c":4.5,"h":4.56,"l":4.38,"n":5931,"o":4.38,"t":"2026-04-17T04:00:00Z","v":415348,"vw":4.495681},{"c":4.56,"h":4.6,"l":4.445,"n":3704,"o":4.48,"t":"2026-04-20T04:00:00Z","v":302528,"vw":4.554961},{"c":4.62,"h":4.69,"l":4.56,"n":5532,"o":4.56,"t":"2026-04-21T04:00:00Z","v":494403,"vw":4.633637},{"c":4.64,"h":4.71,"l":4.58,"n":4807,"o":4.61,"t":"2026-04-22T04:00:00Z","v":347135,"vw":4.632579},{"c":4.57,"h":4.66,"l":4.5347,"n":5578,"o":4.59,"t":"2026-04-23T04:00:00Z","v":394767,"vw":4.590802},{"c":4.45,"h":4.55,"l":4.425,"n":4347,"o":4.55,"t":"2026-04-24T04:00:00Z","v":268455,"vw":4.466282},{"c":4.43,"h":4.49,"l":4.415,"n":5665,"o":4.45,"t":"2026-04-27T04:00:00Z","v":304388,"vw":4.437768},{"c":4.39,"h":4.48,"l":4.385,"n":3920,"o":4.41,"t":"2026-04-28T04:00:00Z","v":247400,"vw":4.418376},{"c":4.28,"h":4.35,"l":4.24,"n":5532,"o":4.35,"t":"2026-04-29T04:00:00Z","v":400398,"vw":4.278029},{"c":4.31,"h":4.33,"l":4.235,"n":4077,"o":4.27,"t":"2026-04-30T04:00:00Z","v":237367,"vw":4.298654},{"c":4.31,"h":4.42,"l":4.305,"n":6053,"o":4.33,"t":"2026-05-01T04:00:00Z","v":435104,"vw":4.354734},{"c":4.16,"h":4.385,"l":4.16,"n":5182,"o":4.31,"t":"2026-05-04T04:00:00Z","v":314686,"vw":4.233453},{"c":4.22,"h":4.25,"l":4.085,"n":8180,"o":4.19,"t":"2026-05-05T04:00:00Z","v":586951,"vw":4.198178},{"c":4.44,"h":4.66,"l":4.23,"n":16791,"o":4.23,"t":"2026-05-06T04:00:00Z","v":1621612,"vw":4.41495},{"c":4.36,"h":4.51,"l":4.21,"n":8839,"o":4.46,"t":"2026-05-07T04:00:00Z","v":650027,"vw":4.369904},{"c":4.3,"h":4.35,"l":4.2011,"n":10029,"o":4.35,"t":"2026-05-08T04:00:00Z","v":734932,"vw":4.286576},{"c":4.36,"h":4.53,"l":4.285,"n":7021,"o":4.29,"t":"2026-05-11T04:00:00Z","v":525310,"vw":4.396259},{"c":4.26,"h":4.395,"l":4.25,"n":5340,"o":4.36,"t":"2026-05-12T04:00:00Z","v":391689,"vw":4.311016},{"c":3.94,"h":4.25,"l":3.925,"n":6619,"o":4.23,"t":"2026-05-13T04:00:00Z","v":583458,"vw":4.046254},{"c":4.03,"h":4.115,"l":3.975,"n":6349,"o":3.99,"t":"2026-05-14T04:00:00Z","v":574090,"vw":4.038733},{"c":3.93,"h":4.06,"l":3.91,"n":5730,"o":4,"t":"2026-05-15T04:00:00Z","v":587478,"vw":3.95796},{"c":3.92,"h":4.02,"l":3.88,"n":5748,"o":3.93,"t":"2026-05-18T04:00:00Z","v":526200,"vw":3.941011},{"c":4.01,"h":4.045,"l":3.85,"n":6453,"o":3.92,"t":"2026-05-19T04:00:00Z","v":564565,"vw":4.006551},{"c":3.975,"h":4.01,"l":3.895,"n":5863,"o":4.01,"t":"2026-05-20T04:00:00Z","v":411594,"vw":3.958635},{"c":4.01,"h":4.04,"l":3.86,"n":5205,"o":3.93,"t":"2026-05-21T04:00:00Z","v":356758,"vw":3.966752},{"c":3.98,"h":4.01,"l":3.945,"n":5457,"o":3.99,"t":"2026-05-22T04:00:00Z","v":331877,"vw":3.979698},{"c":4.04,"h":4.105,"l":4,"n":5134,"o":4,"t":"2026-05-26T04:00:00Z","v":473459,"vw":4.064121},{"c":4.22,"h":4.29,"l":4.05,"n":7399,"o":4.05,"t":"2026-05-27T04:00:00Z","v":611501,"vw":4.217565},{"c":4.13,"h":4.26,"l":4.11,"n":5074,"o":4.2,"t":"2026-05-28T04:00:00Z","v":407264,"vw":4.155242},{"c":4.15,"h":4.205,"l":4.11,"n":6861,"o":4.11,"t":"2026-05-29T04:00:00Z","v":777370,"vw":4.159272},{"c":4.39,"h":4.41,"l":4.125,"n":7092,"o":4.15,"t":"2026-06-01T04:00:00Z","v":660106,"vw":4.310162},{"c":4.15,"h":4.355,"l":4.065,"n":6752,"o":4.34,"t":"2026-06-02T04:00:00Z","v":615447,"vw":4.158952},{"c":4.11,"h":4.185,"l":4.065,"n":7418,"o":4.15,"t":"2026-06-03T04:00:00Z","v":495906,"vw":4.119054},{"c":4.13,"h":4.21,"l":4.07,"n":5794,"o":4.14,"t":"2026-06-04T04:00:00Z","v":453899,"vw":4.126837},{"c":4.14,"h":4.275,"l":4.115,"n":7189,"o":4.14,"t":"2026-06-05T04:00:00Z","v":640487,"vw":4.192269},{"c":4.19,"h":4.2,"l":4.12,"n":5939,"o":4.16,"t":"2026-06-08T04:00:00Z","v":460711,"vw":4.159423},{"c":4.4,"h":4.43,"l":4.2,"n":6602,"o":4.2,"t":"2026-06-09T04:00:00Z","v":442196,"vw":4.37601},{"c":4.43,"h":4.49,"l":4.39,"n":5521,"o":4.4,"t":"2026-06-10T04:00:00Z","v":414652,"vw":4.451176},{"c":4.47,"h":4.48,"l":4.33,"n":6084,"o":4.43,"t":"2026-06-11T04:00:00Z","v":378477,"vw":4.422046},{"c":4.49,"h":4.52,"l":4.46,"n":5263,"o":4.47,"t":"2026-06-12T04:00:00Z","v":316769,"vw":4.48723},{"c":4.51,"h":4.585,"l":4.44,"n":4579,"o":4.51,"t":"2026-06-15T04:00:00Z","v":343602,"vw":4.513426},{"c":4.51,"h":4.6,"l":4.46,"n":4363,"o":4.51,"t":"2026-06-16T04:00:00Z","v":331861,"vw":4.517858},{"c":4.41,"h":4.545,"l":4.375,"n":5609,"o":4.5,"t":"2026-06-17T04:00:00Z","v":401402,"vw":4.448714},{"c":4.46,"h":4.54,"l":4.4,"n":7381,"o":4.42,"t":"2026-06-18T04:00:00Z","v":716443,"vw":4.461037},{"c":4.37,"h":4.475,"l":4.35,"n":4987,"o":4.46,"t":"2026-06-22T04:00:00Z","v":380068,"vw":4.379671},{"c":4.35,"h":4.445,"l":4.26,"n":8255,"o":4.41,"t":"2026-06-23T04:00:00Z","v":1083057,"vw":4.340427},{"c":4.42,"h":4.59,"l":4.37,"n":6667,"o":4.37,"t":"2026-06-24T04:00:00Z","v":395492,"vw":4.489353},{"c":4.42,"h":4.455,"l":4.395,"n":6205,"o":4.44,"t":"2026-06-25T04:00:00Z","v":416051,"vw":4.425584},{"c":4.63,"h":4.68,"l":4.42,"n":9063,"o":4.42,"t":"2026-06-26T04:00:00Z","v":2228694,"vw":4.611062},{"c":4.44,"h":4.6,"l":4.435,"n":6707,"o":4.6,"t":"2026-06-29T04:00:00Z","v":441107,"vw":4.484716},{"c":4.39,"h":4.43,"l":4.255,"n":5824,"o":4.43,"t":"2026-06-30T04:00:00Z","v":434684,"vw":4.353929},{"c":4.45,"h":4.4792,"l":4.3523,"n":5905,"o":4.41,"t":"2026-07-01T04:00:00Z","v":325625,"vw":4.446867},{"c":4.46,"h":4.53,"l":4.405,"n":5885,"o":4.45,"t":"2026-07-02T04:00:00Z","v":411701,"vw":4.449797},{"c":4.42,"h":4.49,"l":4.42,"n":6301,"o":4.44,"t":"2026-07-06T04:00:00Z","v":578961,"vw":4.443532},{"c":4.34,"h":4.445,"l":4.32,"n":6684,"o":4.34,"t":"2026-07-07T04:00:00Z","v":455616,"vw":4.364667},{"c":4.28,"h":4.37,"l":4.24,"n":5966,"o":4.29,"t":"2026-07-08T04:00:00Z","v":393796,"vw":4.289565},{"c":4.36,"h":4.39,"l":4.24,"n":6305,"o":4.28,"t":"2026-07-09T04:00:00Z","v":479959,"vw":4.326248},{"c":4.41,"h":4.48,"l":4.37,"n":6412,"o":4.37,"t":"2026-07-10T04:00:00Z","v":479357,"vw":4.428949},{"c":4.52,"h":4.57,"l":4.43,"n":6067,"o":4.43,"t":"2026-07-13T04:00:00Z","v":398100,"vw":4.517315},{"c":4.48,"h":4.56,"l":4.465,"n":4708,"o":4.53,"t":"2026-07-14T04:00:00Z","v":349123,"vw":4.495576},{"c":4.73,"h":4.765,"l":4.51,"n":8534,"o":4.51,"t":"2026-07-15T04:00:00Z","v":856391,"vw":4.693004},{"c":4.7,"h":4.73,"l":4.46,"n":5873,"o":4.6,"t":"2026-07-16T04:00:00Z","v":660272,"vw":4.626474},{"c":4.63,"h":4.77,"l":4.585,"n":7077,"o":4.7,"t":"2026-07-17T04:00:00Z","v":527482,"vw":4.671377},{"c":4.6,"h":4.68,"l":4.56,"n":4322,"o":4.62,"t":"2026-07-20T04:00:00Z","v":298477,"vw":4.606747},{"c":4.49,"h":4.6,"l":4.47,"n":4877,"o":4.6,"t":"2026-07-21T04:00:00Z","v":354145,"vw":4.525009},{"c":4.45,"h":4.505,"l":4.415,"n":3764,"o":4.49,"t":"2026-07-22T04:00:00Z","v":281671,"vw":4.448039},{"c":4.25,"h":4.445,"l":4.25,"n":6493,"o":4.44,"t":"2026-07-23T04:00:00Z","v":599338,"vw":4.310252},{"c":4.46,"h":4.465,"l":4.27,"n":6439,"o":4.27,"t":"2026-07-24T04:00:00Z","v":385414,"vw":4.428578},{"c":4.48,"h":4.56,"l":4.47,"n":5171,"o":4.49,"t":"2026-07-27T04:00:00Z","v":340592,"vw":4.494236},{"c":4.695,"h":4.745,"l":4.36,"n":6407,"o":4.53,"t":"2026-07-28T04:00:00Z","v":470308,"vw":4.652891},{"c":4.79,"h":4.82,"l":4.68,"n":8375,"o":4.7,"t":"2026-07-29T04:00:00Z","v":656605,"vw":4.758448},{"c":4.65,"h":4.8,"l":4.59,"n":6562,"o":4.79,"t":"2026-07-30T04:00:00Z","v":388013,"vw":4.701275},{"c":4.69,"h":4.705,"l":4.61,"n":5011,"o":4.68,"t":"2026-07-31T04:00:00Z","v":327069,"vw":4.667114},{"c":4.79,"h":4.82,"l":4.685,"n":7386,"o":4.75,"t":"2026-08-03T04:00:00Z","v":499399,"vw":4.770617},{"c":4.94,"h":4.97,"l":4.73,"n":10687,"o":4.77,"t":"2026-08-04T04:00:00Z","v":829790,"vw":4.894735},{"c":6.07,"h":6.27,"l":5.16,"n":37388,"o":5.18,"t":"2026-08-05T04:00:00Z","v":3162346,"vw":5.979372},{"c":6.07,"h":6.13,"l":5.481,"n":17444,"o":5.96,"t":"2026-08-06T04:00:00Z","v":1555621,"vw":5.926598},{"c":5.84,"h":6.13,"l":5.725,"n":15149,"o":6.03,"t":"2026-08-07T04:00:00Z","v":1258415,"vw":5.87725},{"c":5.9,"h":6.095,"l":5.75,"n":14803,"o":5.84,"t":"2026-08-10T04:00:00Z","v":1742739,"vw":5.990253},{"c":5.97,"h":6.005,"l":5.7,"n":11452,"o":5.85,"t":"2026-08-11T04:00:00Z","v":821873,"vw":5.950281},{"c":5.88,"h":5.945,"l":5.695,"n":10027,"o":5.87,"t":"2026-08-12T04:00:00Z","v":780275,"vw":5.86147},{"c":5.93,"h":6.01,"l":5.795,"n":8425,"o":5.89,"t":"2026-08-13T04:00:00Z","v":721565,"vw":5.906169},{"c":5.76,"h":5.92,"l":5.74,"n":7590,"o":5.92,"t":"2026-08-14T04:00:00Z","v":540659,"vw":5.804285},{"c":5.51,"h":5.755,"l":5.5,"n":10248,"o":5.7,"t":"2026-08-17T04:00:00Z","v":875550,"vw":5.599027},{"c":5.48,"h":5.58,"l":5.43,"n":9670,"o":5.52,"t":"2026-08-18T04:00:00Z","v":663629,"vw":5.521956},{"c":5.43,"h":5.57,"l":5.42,"n":12852,"o":5.51,"t":"2026-08-19T04:00:00Z","v":1050691,"vw":5.476035},{"c":5.4,"h":5.51,"l":5.38,"n":8076,"o":5.38,"t":"2026-08-20T04:00:00Z","v":604359,"vw":5.432513},{"c":5.59,"h":5.605,"l":5.37,"n":7123,"o":5.43,"t":"2026-08-21T04:00:00Z","v":1719195,"vw":5.535542},{"c":5.65,"h":5.728,"l":5.5246,"n":7983,"o":5.59,"t":"2026-08-24T04:00:00Z","v":635076,"vw":5.656176},{"c":5.87,"h":5.93,"l":5.61,"n":7527,"o":5.64,"t":"2026-08-25T04:00:00Z","v":694149,"vw":5.80244},{"c":5.81,"h":5.95,"l":5.69,"n":8801,"o":5.82,"t":"2026-08-26T04:00:00Z","v":698120,"vw":5.780642},{"c":5.68,"h":5.88,"l":5.655,"n":7202,"o":5.88,"t":"2026-08-27T04:00:00Z","v":589733,"vw":5.706493},{"c":5.8,"h":5.815,"l":5.67,"n":7966,"o":5.68,"t":"2026-08-28T04:00:00Z","v":717670,"vw":5.755091},{"c":5.9,"h":5.925,"l":5.74,"n":7825,"o":5.81,"t":"2026-08-31T04:00:00Z","v":885087,"vw":5.864041},{"c":5.85,"h":5.97,"l":5.685,"n":8772,"o":5.855,"t":"2026-09-01T04:00:00Z","v":637066,"vw":5.808361},{"c":5.76,"h":5.98,"l":5.7,"n":10022,"o":5.93,"t":"2026-09-02T04:00:00Z","v":753553,"vw":5.778466},{"c":5.85,"h":5.95,"l":5.77,"n":8072,"o":5.8,"t":"2026-09-03T04:00:00Z","v":791140,"vw":5.854008},{"c":5.54,"h":5.84,"l":5.525,"n":10588,"o":5.77,"t":"2026-09-04T04:00:00Z","v":924030,"vw":5.584576},{"c":5.45,"h":5.58,"l":5.41,"n":8690,"o":5.52,"t":"2026-09-08T04:00:00Z","v":554831,"vw":5.47972},{"c":5.43,"h":5.47,"l":5.32,"n":6213,"o":5.385,"t":"2026-09-09T04:00:00Z","v":517525,"vw":5.413063},{"c":5.46,"h":5.545,"l":5.35,"n":6494,"o":5.4,"t":"2026-09-10T04:00:00Z","v":700601,"vw":5.4705},{"c":5.62,"h":5.73,"l":5.5,"n":7968,"o":5.53,"t":"2026-09-11T04:00:00Z","v":646057,"vw":5.64231},{"c":5.65,"h":5.71,"l":5.565,"n":6509,"o":5.65,"t":"2026-09-14T04:00:00Z","v":553889,"vw":5.651788},{"c":5.65,"h":5.665,"l":5.57,"n":7960,"o":5.6,"t":"2026-09-15T04:00:00Z","v":474809,"vw":5.631678},{"c":5.59,"h":5.63,"l":5.52,"n":7780,"o":5.63,"t":"2026-09-16T04:00:00Z","v":563120,"vw":5.568671},{"c":5.71,"h":5.73,"l":5.61,"n":7719,"o":5.66,"t":"2026-09-17T04:00:00Z","v":506728,"vw":5.693176},{"c":5.64,"h":5.68,"l":5.54,"n":8032,"o":5.64,"t":"2026-09-18T04:00:00Z","v":1379378,"vw":5.629268},{"c":5.65,"h":5.7062,"l":5.535,"n":6978,"o":5.66,"t":"2026-09-21T04:00:00Z","v":632034,"vw":5.605789},{"c":5.81,"h":5.835,"l":5.66,"n":7459,"o":5.7,"t":"2026-09-22T04:00:00Z","v":553848,"vw":5.770828},{"c":5.89,"h":5.93,"l":5.75,"n":5844,"o":5.81,"t":"2026-09-23T04:00:00Z","v":536263,"vw":5.865696},{"c":5.92,"h":5.95,"l":5.735,"n":8704,"o":5.87,"t":"2026-09-24T04:00:00Z","v":691184,"vw":5.867908},{"c":6.14,"h":6.185,"l":5.92,"n":8350,"o":5.92,"t":"2026-09-25T04:00:00Z","v":810455,"vw":6.106259},{"c":6.33,"h":6.44,"l":6.01,"n":9820,"o":6.1,"t":"2026-09-28T04:00:00Z","v":940280,"vw":6.335628},{"c":6.41,"h":6.41,"l":6.275,"n":7482,"o":6.31,"t":"2026-09-29T04:00:00Z","v":688942,"vw":6.353491},{"c":6.38,"h":6.495,"l":6.37,"n":7199,"o":6.41,"t":"2026-09-30T04:00:00Z","v":605060,"vw":6.421753},{"c":6.515,"h":6.66,"l":6.33,"n":8447,"o":6.41,"t":"2026-10-01T04:00:00Z","v":736491,"vw":6.530455},{"c":6.52,"h":6.62,"l":6.42,"n":7758,"o":6.55,"t":"2026-10-02T04:00:00Z","v":545852,"vw":6.524238},{"c":6.47,"h":6.52,"l":6.35,"n":6661,"o":6.52,"t":"2026-10-05T04:00:00Z","v":617253,"vw":6.443286},{"c":6.38,"h":6.53,"l":6.37,"n":5801,"o":6.51,"t":"2026-10-06T04:00:00Z","v":426956,"vw":6.412283},{"c":6.36,"h":6.43,"l":6.29,"n":7413,"o":6.35,"t":"2026-10-07T04:00:00Z","v":396793,"vw":6.364648},{"c":6.4,"h":6.49,"l":6.3,"n":7383,"o":6.3,"t":"2026-10-08T04:00:00Z","v":754152,"vw":6.403734},{"c":6.39,"h":6.515,"l":6.36,"n":5619,"o":6.4,"t":"2026-10-09T04:00:00Z","v":496190,"vw":6.433063},{"c":6.48,"h":6.53,"l":6.37,"n":5615,"o":6.37,"t":"2026-10-12T04:00:00Z","v":432301,"vw":6.468435},{"c":6.55,"h":6.61,"l":6.48,"n":5223,"o":6.51,"t":"2026-10-13T04:00:00Z","v":422921,"vw":6.568788},{"c":6.49,"h":6.53,"l":6.435,"n":7320,"o":6.52,"t":"2026-10-14T04:00:00Z","v":476361,"vw":6.482261},{"c":6.7,"h":6.815,"l":6.51,"n":11886,"o":6.51,"t":"2026-10-15T04:00:00Z","v":984515,"vw":6.708687},{"c":6.45,"h":6.775,"l":6.38,"n":7437,"o":6.7,"t":"2026-10-16T04:00:00Z","v":766588,"vw":6.486368},{"c":6.54,"h":6.54,"l":6.43,"n":5022,"o":6.5,"t":"2026-10-19T04:00:00Z","v":301381,"vw":6.510109},{"c":6.48,"h":6.59,"l":6.435,"n":7762,"o":6.56,"t":"2026-10-20T04:00:00Z","v":627962,"vw":6.510189},{"c":6.33,"h":6.46,"l":6.255,"n":10291,"o":6.43,"t":"2026-10-21T04:00:00Z","v":947095,"vw":6.320275},{"c":6.41,"h":6.41,"l":6.21,"n":8432,"o":6.33,"t":"2026-10-22T04:00:00Z","v":702707,"vw":6.331915}],"volatilityBars":[{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-09-22T12:00:00Z","v":511,"vw":5.65},{"c":5.755,"h":5.775,"l":5.66,"n":469,"o":5.7,"t":"2026-09-22T13:30:00Z","v":21751,"vw":5.733329},{"c":5.755,"h":5.76,"l":5.73,"n":246,"o":5.75,"t":"2026-09-22T13:45:00Z","v":19934,"vw":5.749907},{"c":5.77,"h":5.78,"l":5.735,"n":450,"o":5.75,"t":"2026-09-22T14:00:00Z","v":30147,"vw":5.756858},{"c":5.745,"h":5.77,"l":5.745,"n":260,"o":5.76,"t":"2026-09-22T14:15:00Z","v":18529,"vw":5.756161},{"c":5.72,"h":5.76,"l":5.72,"n":284,"o":5.74,"t":"2026-09-22T14:30:00Z","v":14656,"vw":5.744704},{"c":5.715,"h":5.72,"l":5.705,"n":284,"o":5.72,"t":"2026-09-22T14:45:00Z","v":11658,"vw":5.715522},{"c":5.725,"h":5.725,"l":5.71,"n":187,"o":5.715,"t":"2026-09-22T15:00:00Z","v":9015,"vw":5.72059},{"c":5.725,"h":5.735,"l":5.72,"n":107,"o":5.73,"t":"2026-09-22T15:15:00Z","v":5227,"vw":5.726886},{"c":5.685,"h":5.72,"l":5.68,"n":148,"o":5.72,"t":"2026-09-22T15:30:00Z","v":7043,"vw":5.701254},{"c":5.675,"h":5.68,"l":5.665,"n":161,"o":5.68,"t":"2026-09-22T15:45:00Z","v":9197,"vw":5.673643},{"c":5.69,"h":5.69,"l":5.665,"n":141,"o":5.68,"t":"2026-09-22T16:00:00Z","v":6517,"vw":5.676883},{"c":5.695,"h":5.695,"l":5.685,"n":79,"o":5.685,"t":"2026-09-22T16:15:00Z","v":4775,"vw":5.688617},{"c":5.7,"h":5.705,"l":5.695,"n":129,"o":5.6968,"t":"2026-09-22T16:30:00Z","v":7858,"vw":5.69997},{"c":5.695,"h":5.705,"l":5.69,"n":66,"o":5.7,"t":"2026-09-22T16:45:00Z","v":7929,"vw":5.695044},{"c":5.695,"h":5.695,"l":5.69,"n":124,"o":5.69,"t":"2026-09-22T17:00:00Z","v":5862,"vw":5.691338},{"c":5.7,"h":5.7,"l":5.69,"n":72,"o":5.695,"t":"2026-09-22T17:15:00Z","v":3980,"vw":5.697608},{"c":5.725,"h":5.735,"l":5.705,"n":220,"o":5.71,"t":"2026-09-22T17:30:00Z","v":11506,"vw":5.721981},{"c":5.765,"h":5.765,"l":5.725,"n":299,"o":5.73,"t":"2026-09-22T17:45:00Z","v":26264,"vw":5.741564},{"c":5.76,"h":5.775,"l":5.755,"n":168,"o":5.77,"t":"2026-09-22T18:00:00Z","v":12250,"vw":5.76798},{"c":5.75,"h":5.76,"l":5.745,"n":149,"o":5.76,"t":"2026-09-22T18:15:00Z","v":5423,"vw":5.751478},{"c":5.735,"h":5.75,"l":5.735,"n":88,"o":5.75,"t":"2026-09-22T18:30:00Z","v":4617,"vw":5.740824},{"c":5.74,"h":5.74,"l":5.73,"n":192,"o":5.73,"t":"2026-09-22T18:45:00Z","v":9158,"vw":5.734683},{"c":5.765,"h":5.765,"l":5.74,"n":298,"o":5.745,"t":"2026-09-22T19:00:00Z","v":25377,"vw":5.748419},{"c":5.79,"h":5.79,"l":5.76,"n":252,"o":5.765,"t":"2026-09-22T19:15:00Z","v":22283,"vw":5.77488},{"c":5.81,"h":5.81,"l":5.785,"n":459,"o":5.785,"t":"2026-09-22T19:30:00Z","v":29830,"vw":5.802418},{"c":5.815,"h":5.835,"l":5.8,"n":1121,"o":5.805,"t":"2026-09-22T19:45:00Z","v":70808,"vw":5.819363},{"c":5.81,"h":5.81,"l":5.81,"n":14,"o":5.81,"t":"2026-09-22T20:00:00Z","v":135788,"vw":5.81},{"c":5.81,"h":5.81,"l":5.81,"n":3,"o":5.81,"t":"2026-09-22T21:00:00Z","v":318,"vw":5.81},{"c":5.82,"h":5.83,"l":5.76,"n":338,"o":5.81,"t":"2026-09-23T13:30:00Z","v":26290,"vw":5.810816},{"c":5.83,"h":5.83,"l":5.795,"n":117,"o":5.82,"t":"2026-09-23T13:45:00Z","v":6561,"vw":5.810606},{"c":5.77,"h":5.82,"l":5.755,"n":259,"o":5.82,"t":"2026-09-23T14:00:00Z","v":15687,"vw":5.782102},{"c":5.77,"h":5.775,"l":5.75,"n":108,"o":5.7699,"t":"2026-09-23T14:15:00Z","v":7628,"vw":5.766789},{"c":5.76,"h":5.78,"l":5.755,"n":110,"o":5.77,"t":"2026-09-23T14:30:00Z","v":4826,"vw":5.768873},{"c":5.78,"h":5.78,"l":5.75,"n":200,"o":5.755,"t":"2026-09-23T14:45:00Z","v":10099,"vw":5.768261},{"c":5.81,"h":5.81,"l":5.78,"n":207,"o":5.78,"t":"2026-09-23T15:00:00Z","v":8293,"vw":5.794463},{"c":5.8291,"h":5.835,"l":5.81,"n":187,"o":5.81,"t":"2026-09-23T15:15:00Z","v":12127,"vw":5.826554},{"c":5.845,"h":5.845,"l":5.83,"n":200,"o":5.83,"t":"2026-09-23T15:30:00Z","v":12443,"vw":5.836231},{"c":5.8392,"h":5.84,"l":5.83,"n":84,"o":5.84,"t":"2026-09-23T15:45:00Z","v":5839,"vw":5.836342},{"c":5.82,"h":5.83,"l":5.81,"n":113,"o":5.83,"t":"2026-09-23T16:00:00Z","v":11371,"vw":5.817068},{"c":5.83,"h":5.83,"l":5.805,"n":148,"o":5.82,"t":"2026-09-23T16:15:00Z","v":10078,"vw":5.815134},{"c":5.8399,"h":5.84,"l":5.83,"n":62,"o":5.83,"t":"2026-09-23T16:30:00Z","v":6167,"vw":5.836898},{"c":5.84,"h":5.84,"l":5.835,"n":58,"o":5.84,"t":"2026-09-23T16:45:00Z","v":2667,"vw":5.838858},{"c":5.85,"h":5.865,"l":5.825,"n":203,"o":5.84,"t":"2026-09-23T17:00:00Z","v":18952,"vw":5.842495},{"c":5.845,"h":5.86,"l":5.845,"n":105,"o":5.86,"t":"2026-09-23T17:15:00Z","v":11970,"vw":5.852763},{"c":5.85,"h":5.85,"l":5.83,"n":137,"o":5.85,"t":"2026-09-23T17:30:00Z","v":10858,"vw":5.837742},{"c":5.885,"h":5.89,"l":5.83,"n":218,"o":5.85,"t":"2026-09-23T17:45:00Z","v":34370,"vw":5.856965},{"c":5.87,"h":5.8877,"l":5.87,"n":129,"o":5.8877,"t":"2026-09-23T18:00:00Z","v":14058,"vw":5.879116},{"c":5.87,"h":5.88,"l":5.865,"n":152,"o":5.875,"t":"2026-09-23T18:15:00Z","v":11882,"vw":5.873475},{"c":5.89,"h":5.895,"l":5.86,"n":180,"o":5.87,"t":"2026-09-23T18:30:00Z","v":11910,"vw":5.879911},{"c":5.905,"h":5.91,"l":5.895,"n":152,"o":5.9,"t":"2026-09-23T18:45:00Z","v":14327,"vw":5.901894},{"c":5.92,"h":5.93,"l":5.895,"n":327,"o":5.91,"t":"2026-09-23T19:00:00Z","v":32312,"vw":5.916969},{"c":5.925,"h":5.93,"l":5.9098,"n":230,"o":5.92,"t":"2026-09-23T19:15:00Z","v":17427,"vw":5.915653},{"c":5.9,"h":5.925,"l":5.9,"n":402,"o":5.92,"t":"2026-09-23T19:30:00Z","v":27692,"vw":5.913046},{"c":5.89,"h":5.92,"l":5.845,"n":938,"o":5.9,"t":"2026-09-23T19:45:00Z","v":85929,"vw":5.879709},{"c":5.89,"h":5.89,"l":5.89,"n":13,"o":5.89,"t":"2026-09-23T20:00:00Z","v":86956,"vw":5.89},{"c":5.816,"h":5.95,"l":5.8,"n":298,"o":5.87,"t":"2026-09-24T13:30:00Z","v":43992,"vw":5.850378},{"c":5.82,"h":5.84,"l":5.82,"n":179,"o":5.825,"t":"2026-09-24T13:45:00Z","v":8805,"vw":5.828552},{"c":5.835,"h":5.835,"l":5.81,"n":249,"o":5.82,"t":"2026-09-24T14:00:00Z","v":10919,"vw":5.821843},{"c":5.815,"h":5.835,"l":5.815,"n":190,"o":5.83,"t":"2026-09-24T14:15:00Z","v":7487,"vw":5.823709},{"c":5.79,"h":5.825,"l":5.79,"n":310,"o":5.815,"t":"2026-09-24T14:30:00Z","v":11440,"vw":5.806364},{"c":5.765,"h":5.78,"l":5.76,"n":200,"o":5.78,"t":"2026-09-24T14:45:00Z","v":7599,"vw":5.773013},{"c":5.76,"h":5.775,"l":5.75,"n":177,"o":5.765,"t":"2026-09-24T15:00:00Z","v":7564,"vw":5.766588},{"c":5.77,"h":5.775,"l":5.755,"n":213,"o":5.76,"t":"2026-09-24T15:15:00Z","v":12987,"vw":5.762939},{"c":5.7753,"h":5.78,"l":5.765,"n":165,"o":5.765,"t":"2026-09-24T15:30:00Z","v":5825,"vw":5.76935},{"c":5.755,"h":5.775,"l":5.735,"n":287,"o":5.775,"t":"2026-09-24T15:45:00Z","v":11656,"vw":5.748179},{"c":5.755,"h":5.755,"l":5.74,"n":177,"o":5.75,"t":"2026-09-24T16:00:00Z","v":6630,"vw":5.745275},{"c":5.785,"h":5.815,"l":5.75,"n":536,"o":5.755,"t":"2026-09-24T16:15:00Z","v":33282,"vw":5.787593},{"c":5.815,"h":5.82,"l":5.77,"n":186,"o":5.78,"t":"2026-09-24T16:30:00Z","v":8179,"vw":5.788805},{"c":5.8,"h":5.815,"l":5.8,"n":110,"o":5.81,"t":"2026-09-24T16:45:00Z","v":3509,"vw":5.807609},{"c":5.815,"h":5.82,"l":5.8,"n":206,"o":5.8,"t":"2026-09-24T17:00:00Z","v":9541,"vw":5.806911},{"c":5.815,"h":5.82,"l":5.8,"n":266,"o":5.82,"t":"2026-09-24T17:15:00Z","v":12209,"vw":5.809799},{"c":5.835,"h":5.835,"l":5.81,"n":194,"o":5.81,"t":"2026-09-24T17:30:00Z","v":7123,"vw":5.815721},{"c":5.85,"h":5.855,"l":5.83,"n":213,"o":5.83,"t":"2026-09-24T17:45:00Z","v":15062,"vw":5.839055},{"c":5.875,"h":5.875,"l":5.84,"n":319,"o":5.85,"t":"2026-09-24T18:00:00Z","v":12647,"vw":5.855727},{"c":5.875,"h":5.88,"l":5.855,"n":280,"o":5.88,"t":"2026-09-24T18:15:00Z","v":16595,"vw":5.868926},{"c":5.875,"h":5.9,"l":5.87,"n":241,"o":5.875,"t":"2026-09-24T18:30:00Z","v":12890,"vw":5.87891},{"c":5.89,"h":5.895,"l":5.86,"n":327,"o":5.88,"t":"2026-09-24T18:45:00Z","v":20919,"vw":5.879271},{"c":5.885,"h":5.89,"l":5.875,"n":256,"o":5.89,"t":"2026-09-24T19:00:00Z","v":8550,"vw":5.882664},{"c":5.885,"h":5.885,"l":5.87,"n":276,"o":5.885,"t":"2026-09-24T19:15:00Z","v":11072,"vw":5.882255},{"c":5.875,"h":5.9,"l":5.87,"n":511,"o":5.885,"t":"2026-09-24T19:30:00Z","v":28453,"vw":5.880938},{"c":5.92,"h":5.935,"l":5.875,"n":1526,"o":5.875,"t":"2026-09-24T19:45:00Z","v":142285,"vw":5.904119},{"c":5.92,"h":5.92,"l":5.92,"n":15,"o":5.92,"t":"2026-09-24T20:00:00Z","v":131617,"vw":5.92},{"c":5.9,"h":5.92,"l":5.9,"n":3,"o":5.92,"t":"2026-09-25T12:30:00Z","v":516,"vw":5.906563},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-09-25T12:45:00Z","v":347,"vw":5.9},{"c":6.03,"h":6.04,"l":5.92,"n":360,"o":5.92,"t":"2026-09-25T13:30:00Z","v":36221,"vw":5.976012},{"c":6.07,"h":6.09,"l":6.03,"n":299,"o":6.03,"t":"2026-09-25T13:45:00Z","v":28724,"vw":6.059004},{"c":6.045,"h":6.07,"l":6.01,"n":272,"o":6.07,"t":"2026-09-25T14:00:00Z","v":16855,"vw":6.034413},{"c":6.08,"h":6.09,"l":6.045,"n":288,"o":6.05,"t":"2026-09-25T14:15:00Z","v":18130,"vw":6.068223},{"c":6.075,"h":6.085,"l":6.065,"n":371,"o":6.08,"t":"2026-09-25T14:30:00Z","v":20607,"vw":6.074683},{"c":6.065,"h":6.08,"l":6.045,"n":215,"o":6.075,"t":"2026-09-25T14:45:00Z","v":18677,"vw":6.06416},{"c":6.065,"h":6.08,"l":6.06,"n":130,"o":6.07,"t":"2026-09-25T15:00:00Z","v":7534,"vw":6.070072},{"c":6.08,"h":6.1,"l":6.06,"n":337,"o":6.07,"t":"2026-09-25T15:15:00Z","v":16589,"vw":6.082024},{"c":6.075,"h":6.095,"l":6.07,"n":175,"o":6.085,"t":"2026-09-25T15:30:00Z","v":11216,"vw":6.085198},{"c":6.105,"h":6.11,"l":6.075,"n":187,"o":6.08,"t":"2026-09-25T15:45:00Z","v":16582,"vw":6.097865},{"c":6.065,"h":6.15,"l":6.065,"n":521,"o":6.11,"t":"2026-09-25T16:00:00Z","v":65541,"vw":6.114766},{"c":6.105,"h":6.11,"l":6.065,"n":182,"o":6.07,"t":"2026-09-25T16:15:00Z","v":26792,"vw":6.088238},{"c":6.14,"h":6.15,"l":6.1,"n":182,"o":6.1,"t":"2026-09-25T16:30:00Z","v":30118,"vw":6.123174},{"c":6.1391,"h":6.14,"l":6.125,"n":130,"o":6.14,"t":"2026-09-25T16:45:00Z","v":7594,"vw":6.133435},{"c":6.13,"h":6.135,"l":6.12,"n":138,"o":6.135,"t":"2026-09-25T17:00:00Z","v":10311,"vw":6.126392},{"c":6.065,"h":6.125,"l":6.065,"n":216,"o":6.125,"t":"2026-09-25T17:15:00Z","v":17271,"vw":6.10473},{"c":6.05,"h":6.07,"l":6.03,"n":334,"o":6.065,"t":"2026-09-25T17:30:00Z","v":29805,"vw":6.043886},{"c":6.055,"h":6.06,"l":6.05,"n":105,"o":6.05,"t":"2026-09-25T17:45:00Z","v":8253,"vw":6.056321},{"c":6.08,"h":6.08,"l":6.04,"n":251,"o":6.05,"t":"2026-09-25T18:00:00Z","v":16716,"vw":6.058174},{"c":6.098,"h":6.1,"l":6.08,"n":110,"o":6.08,"t":"2026-09-25T18:15:00Z","v":9204,"vw":6.087781},{"c":6.105,"h":6.11,"l":6.09,"n":153,"o":6.09,"t":"2026-09-25T18:30:00Z","v":11887,"vw":6.09729},{"c":6.1208,"h":6.125,"l":6.105,"n":206,"o":6.105,"t":"2026-09-25T18:45:00Z","v":16009,"vw":6.115501},{"c":6.12,"h":6.12,"l":6.105,"n":118,"o":6.12,"t":"2026-09-25T19:00:00Z","v":8012,"vw":6.113437},{"c":6.11,"h":6.14,"l":6.105,"n":418,"o":6.115,"t":"2026-09-25T19:15:00Z","v":39026,"vw":6.118757},{"c":6.165,"h":6.18,"l":6.11,"n":541,"o":6.115,"t":"2026-09-25T19:30:00Z","v":71657,"vw":6.14787},{"c":6.15,"h":6.185,"l":6.11,"n":1445,"o":6.165,"t":"2026-09-25T19:45:00Z","v":133202,"vw":6.144446},{"c":6.14,"h":6.14,"l":6.14,"n":14,"o":6.14,"t":"2026-09-25T20:00:00Z","v":102155,"vw":6.14},{"c":6.14,"h":6.14,"l":6.14,"n":3,"o":6.14,"t":"2026-09-28T10:00:00Z","v":335,"vw":6.14},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-09-28T13:00:00Z","v":200,"vw":6.13},{"c":6.17,"h":6.17,"l":6.01,"n":387,"o":6.1,"t":"2026-09-28T13:30:00Z","v":44010,"vw":6.097689},{"c":6.165,"h":6.22,"l":6.145,"n":360,"o":6.17,"t":"2026-09-28T13:45:00Z","v":41207,"vw":6.17502},{"c":6.33,"h":6.33,"l":6.175,"n":460,"o":6.18,"t":"2026-09-28T14:00:00Z","v":46855,"vw":6.246125},{"c":6.38,"h":6.4,"l":6.315,"n":523,"o":6.33,"t":"2026-09-28T14:15:00Z","v":52468,"vw":6.361135},{"c":6.335,"h":6.375,"l":6.325,"n":376,"o":6.375,"t":"2026-09-28T14:30:00Z","v":22872,"vw":6.351743},{"c":6.34,"h":6.34,"l":6.305,"n":298,"o":6.33,"t":"2026-09-28T14:45:00Z","v":17539,"vw":6.323099},{"c":6.355,"h":6.39,"l":6.345,"n":400,"o":6.345,"t":"2026-09-28T15:00:00Z","v":48583,"vw":6.373125},{"c":6.36,"h":6.36,"l":6.34,"n":301,"o":6.355,"t":"2026-09-28T15:15:00Z","v":16679,"vw":6.349841},{"c":6.355,"h":6.38,"l":6.35,"n":309,"o":6.355,"t":"2026-09-28T15:30:00Z","v":21001,"vw":6.365324},{"c":6.345,"h":6.355,"l":6.345,"n":145,"o":6.35,"t":"2026-09-28T15:45:00Z","v":6954,"vw":6.350447},{"c":6.365,"h":6.37,"l":6.3415,"n":177,"o":6.345,"t":"2026-09-28T16:00:00Z","v":9962,"vw":6.355594},{"c":6.395,"h":6.42,"l":6.36,"n":535,"o":6.37,"t":"2026-09-28T16:15:00Z","v":48326,"vw":6.394157},{"c":6.36,"h":6.4,"l":6.35,"n":712,"o":6.395,"t":"2026-09-28T16:30:00Z","v":73501,"vw":6.388338},{"c":6.345,"h":6.36,"l":6.345,"n":133,"o":6.36,"t":"2026-09-28T16:45:00Z","v":5640,"vw":6.352377},{"c":6.375,"h":6.39,"l":6.345,"n":258,"o":6.35,"t":"2026-09-28T17:00:00Z","v":17289,"vw":6.360339},{"c":6.38,"h":6.39,"l":6.36,"n":175,"o":6.375,"t":"2026-09-28T17:15:00Z","v":14711,"vw":6.372028},{"c":6.39,"h":6.39,"l":6.365,"n":217,"o":6.375,"t":"2026-09-28T17:30:00Z","v":12110,"vw":6.373131},{"c":6.39,"h":6.42,"l":6.385,"n":474,"o":6.39,"t":"2026-09-28T17:45:00Z","v":44263,"vw":6.398578},{"c":6.365,"h":6.4,"l":6.36,"n":251,"o":6.39,"t":"2026-09-28T18:00:00Z","v":30229,"vw":6.383313},{"c":6.385,"h":6.39,"l":6.37,"n":139,"o":6.37,"t":"2026-09-28T18:15:00Z","v":10729,"vw":6.380382},{"c":6.36,"h":6.44,"l":6.355,"n":686,"o":6.39,"t":"2026-09-28T18:30:00Z","v":92479,"vw":6.395657},{"c":6.375,"h":6.39,"l":6.35,"n":205,"o":6.36,"t":"2026-09-28T18:45:00Z","v":21789,"vw":6.365451},{"c":6.33,"h":6.38,"l":6.32,"n":274,"o":6.375,"t":"2026-09-28T19:00:00Z","v":26819,"vw":6.349945},{"c":6.32,"h":6.34,"l":6.31,"n":244,"o":6.33,"t":"2026-09-28T19:15:00Z","v":23458,"vw":6.325726},{"c":6.315,"h":6.34,"l":6.3,"n":419,"o":6.32,"t":"2026-09-28T19:30:00Z","v":25307,"vw":6.319357},{"c":6.33,"h":6.34,"l":6.31,"n":1046,"o":6.315,"t":"2026-09-28T19:45:00Z","v":78064,"vw":6.325042},{"c":6.33,"h":6.33,"l":6.33,"n":28,"o":6.33,"t":"2026-09-28T20:00:00Z","v":76888,"vw":6.33},{"c":6.3003,"h":6.3003,"l":6.3003,"n":1,"o":6.3003,"t":"2026-09-28T22:45:00Z","v":150,"vw":6.3003},{"c":6.3108,"h":6.3108,"l":6.3108,"n":1,"o":6.3108,"t":"2026-09-29T12:30:00Z","v":100,"vw":6.3108},{"c":6.355,"h":6.388,"l":6.31,"n":385,"o":6.31,"t":"2026-09-29T13:30:00Z","v":57183,"vw":6.339558},{"c":6.315,"h":6.355,"l":6.31,"n":276,"o":6.35,"t":"2026-09-29T13:45:00Z","v":22725,"vw":6.334828},{"c":6.335,"h":6.335,"l":6.301,"n":243,"o":6.325,"t":"2026-09-29T14:00:00Z","v":14686,"vw":6.316893},{"c":6.305,"h":6.345,"l":6.3005,"n":253,"o":6.335,"t":"2026-09-29T14:15:00Z","v":14393,"vw":6.3199},{"c":6.305,"h":6.315,"l":6.275,"n":268,"o":6.31,"t":"2026-09-29T14:30:00Z","v":20541,"vw":6.294834},{"c":6.3,"h":6.315,"l":6.295,"n":157,"o":6.305,"t":"2026-09-29T14:45:00Z","v":8234,"vw":6.304432},{"c":6.3,"h":6.305,"l":6.281,"n":191,"o":6.295,"t":"2026-09-29T15:00:00Z","v":12979,"vw":6.293502},{"c":6.305,"h":6.31,"l":6.3,"n":121,"o":6.305,"t":"2026-09-29T15:15:00Z","v":5087,"vw":6.30491},{"c":6.315,"h":6.335,"l":6.31,"n":158,"o":6.31,"t":"2026-09-29T15:30:00Z","v":10088,"vw":6.320871},{"c":6.29,"h":6.335,"l":6.29,"n":189,"o":6.32,"t":"2026-09-29T15:45:00Z","v":13211,"vw":6.31887},{"c":6.295,"h":6.295,"l":6.28,"n":104,"o":6.295,"t":"2026-09-29T16:00:00Z","v":6631,"vw":6.291701},{"c":6.3,"h":6.305,"l":6.29,"n":117,"o":6.295,"t":"2026-09-29T16:15:00Z","v":10533,"vw":6.298633},{"c":6.31,"h":6.32,"l":6.305,"n":125,"o":6.305,"t":"2026-09-29T16:30:00Z","v":7793,"vw":6.312336},{"c":6.3,"h":6.305,"l":6.295,"n":92,"o":6.305,"t":"2026-09-29T16:45:00Z","v":5629,"vw":6.299761},{"c":6.31,"h":6.31,"l":6.295,"n":147,"o":6.31,"t":"2026-09-29T17:00:00Z","v":10279,"vw":6.302817},{"c":6.305,"h":6.31,"l":6.3,"n":67,"o":6.305,"t":"2026-09-29T17:15:00Z","v":3304,"vw":6.30481},{"c":6.32,"h":6.32,"l":6.305,"n":135,"o":6.31,"t":"2026-09-29T17:30:00Z","v":8207,"vw":6.311803},{"c":6.305,"h":6.325,"l":6.3,"n":167,"o":6.32,"t":"2026-09-29T17:45:00Z","v":12887,"vw":6.313323},{"c":6.32,"h":6.325,"l":6.31,"n":329,"o":6.31,"t":"2026-09-29T18:00:00Z","v":22412,"vw":6.318222},{"c":6.32,"h":6.325,"l":6.3109,"n":139,"o":6.3109,"t":"2026-09-29T18:15:00Z","v":10756,"vw":6.321624},{"c":6.345,"h":6.345,"l":6.31,"n":237,"o":6.325,"t":"2026-09-29T18:30:00Z","v":18428,"vw":6.327788},{"c":6.365,"h":6.375,"l":6.345,"n":249,"o":6.345,"t":"2026-09-29T18:45:00Z","v":28214,"vw":6.360109},{"c":6.36,"h":6.38,"l":6.35,"n":299,"o":6.365,"t":"2026-09-29T19:00:00Z","v":18479,"vw":6.367858},{"c":6.365,"h":6.38,"l":6.355,"n":407,"o":6.355,"t":"2026-09-29T19:15:00Z","v":34139,"vw":6.368684},{"c":6.34,"h":6.375,"l":6.34,"n":578,"o":6.365,"t":"2026-09-29T19:30:00Z","v":53609,"vw":6.363263},{"c":6.4,"h":6.41,"l":6.34,"n":1530,"o":6.345,"t":"2026-09-29T19:45:00Z","v":158653,"vw":6.373699},{"c":6.41,"h":6.41,"l":6.41,"n":20,"o":6.41,"t":"2026-09-29T20:00:00Z","v":90327,"vw":6.41},{"c":6.4003,"h":6.41,"l":6.4003,"n":4,"o":6.41,"t":"2026-09-29T22:45:00Z","v":506,"vw":6.40515},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-09-30T09:15:00Z","v":766,"vw":6.45},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-09-30T11:00:00Z","v":200,"vw":6.46},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-09-30T12:15:00Z","v":109,"vw":6.46},{"c":6.455,"h":6.49,"l":6.37,"n":307,"o":6.41,"t":"2026-09-30T13:30:00Z","v":23608,"vw":6.413013},{"c":6.475,"h":6.48,"l":6.435,"n":300,"o":6.46,"t":"2026-09-30T13:45:00Z","v":14453,"vw":6.455902},{"c":6.475,"h":6.495,"l":6.465,"n":279,"o":6.48,"t":"2026-09-30T14:00:00Z","v":20321,"vw":6.479379},{"c":6.415,"h":6.48,"l":6.41,"n":200,"o":6.48,"t":"2026-09-30T14:15:00Z","v":12634,"vw":6.433377},{"c":6.445,"h":6.455,"l":6.415,"n":225,"o":6.415,"t":"2026-09-30T14:30:00Z","v":12835,"vw":6.43379},{"c":6.4467,"h":6.455,"l":6.44,"n":173,"o":6.445,"t":"2026-09-30T14:45:00Z","v":21937,"vw":6.449236},{"c":6.475,"h":6.48,"l":6.45,"n":219,"o":6.45,"t":"2026-09-30T15:00:00Z","v":17764,"vw":6.468595},{"c":6.46,"h":6.48,"l":6.46,"n":83,"o":6.48,"t":"2026-09-30T15:15:00Z","v":4466,"vw":6.47316},{"c":6.4416,"h":6.455,"l":6.44,"n":82,"o":6.455,"t":"2026-09-30T15:30:00Z","v":15629,"vw":6.446527},{"c":6.44,"h":6.45,"l":6.435,"n":84,"o":6.44,"t":"2026-09-30T15:45:00Z","v":4014,"vw":6.441352},{"c":6.445,"h":6.46,"l":6.435,"n":156,"o":6.435,"t":"2026-09-30T16:00:00Z","v":24001,"vw":6.444437},{"c":6.45,"h":6.45,"l":6.435,"n":79,"o":6.44,"t":"2026-09-30T16:15:00Z","v":3859,"vw":6.440656},{"c":6.445,"h":6.46,"l":6.435,"n":269,"o":6.445,"t":"2026-09-30T16:30:00Z","v":14389,"vw":6.448851},{"c":6.45,"h":6.45,"l":6.445,"n":98,"o":6.445,"t":"2026-09-30T16:45:00Z","v":3423,"vw":6.446071},{"c":6.465,"h":6.465,"l":6.435,"n":273,"o":6.45,"t":"2026-09-30T17:00:00Z","v":41083,"vw":6.449445},{"c":6.42,"h":6.47,"l":6.415,"n":409,"o":6.4616,"t":"2026-09-30T17:15:00Z","v":27685,"vw":6.441302},{"c":6.42,"h":6.43,"l":6.412,"n":119,"o":6.42,"t":"2026-09-30T17:30:00Z","v":7102,"vw":6.420573},{"c":6.43,"h":6.43,"l":6.42,"n":112,"o":6.42,"t":"2026-09-30T17:45:00Z","v":3735,"vw":6.423691},{"c":6.435,"h":6.44,"l":6.425,"n":119,"o":6.425,"t":"2026-09-30T18:00:00Z","v":3959,"vw":6.430849},{"c":6.445,"h":6.445,"l":6.435,"n":138,"o":6.44,"t":"2026-09-30T18:15:00Z","v":8682,"vw":6.441965},{"c":6.44,"h":6.45,"l":6.435,"n":150,"o":6.45,"t":"2026-09-30T18:30:00Z","v":9587,"vw":6.443105},{"c":6.44,"h":6.44,"l":6.435,"n":74,"o":6.44,"t":"2026-09-30T18:45:00Z","v":3570,"vw":6.439244},{"c":6.4,"h":6.44,"l":6.395,"n":375,"o":6.44,"t":"2026-09-30T19:00:00Z","v":22776,"vw":6.414489},{"c":6.405,"h":6.405,"l":6.395,"n":285,"o":6.405,"t":"2026-09-30T19:15:00Z","v":13304,"vw":6.400344},{"c":6.415,"h":6.425,"l":6.4,"n":372,"o":6.4,"t":"2026-09-30T19:30:00Z","v":24340,"vw":6.413967},{"c":6.375,"h":6.43,"l":6.375,"n":1338,"o":6.415,"t":"2026-09-30T19:45:00Z","v":100583,"vw":6.409792},{"c":6.38,"h":6.38,"l":6.38,"n":16,"o":6.38,"t":"2026-09-30T20:00:00Z","v":123532,"vw":6.38},{"c":6.415,"h":6.445,"l":6.33,"n":338,"o":6.41,"t":"2026-10-01T13:30:00Z","v":30151,"vw":6.412281},{"c":6.41,"h":6.45,"l":6.4,"n":242,"o":6.4,"t":"2026-10-01T13:45:00Z","v":34321,"vw":6.415938},{"c":6.425,"h":6.43,"l":6.37,"n":178,"o":6.39,"t":"2026-10-01T14:00:00Z","v":8741,"vw":6.397647},{"c":6.435,"h":6.455,"l":6.42,"n":204,"o":6.42,"t":"2026-10-01T14:15:00Z","v":15480,"vw":6.43957},{"c":6.42,"h":6.45,"l":6.42,"n":137,"o":6.44,"t":"2026-10-01T14:30:00Z","v":9306,"vw":6.436127},{"c":6.47,"h":6.47,"l":6.41,"n":330,"o":6.425,"t":"2026-10-01T14:45:00Z","v":18776,"vw":6.445142},{"c":6.46,"h":6.48,"l":6.45,"n":150,"o":6.47,"t":"2026-10-01T15:00:00Z","v":7339,"vw":6.468108},{"c":6.445,"h":6.45,"l":6.44,"n":120,"o":6.45,"t":"2026-10-01T15:15:00Z","v":7034,"vw":6.446317},{"c":6.44,"h":6.46,"l":6.43,"n":173,"o":6.44,"t":"2026-10-01T15:30:00Z","v":7991,"vw":6.447896},{"c":6.45,"h":6.46,"l":6.44,"n":141,"o":6.44,"t":"2026-10-01T15:45:00Z","v":5727,"vw":6.446908},{"c":6.48,"h":6.49,"l":6.4598,"n":159,"o":6.4598,"t":"2026-10-01T16:00:00Z","v":10947,"vw":6.470022},{"c":6.47,"h":6.485,"l":6.47,"n":88,"o":6.47,"t":"2026-10-01T16:15:00Z","v":3763,"vw":6.476773},{"c":6.5007,"h":6.51,"l":6.48,"n":247,"o":6.48,"t":"2026-10-01T16:30:00Z","v":32582,"vw":6.502474},{"c":6.56,"h":6.56,"l":6.505,"n":241,"o":6.505,"t":"2026-10-01T16:45:00Z","v":21939,"vw":6.532927},{"c":6.605,"h":6.61,"l":6.555,"n":159,"o":6.555,"t":"2026-10-01T17:00:00Z","v":7496,"vw":6.586075},{"c":6.625,"h":6.645,"l":6.59,"n":463,"o":6.606,"t":"2026-10-01T17:15:00Z","v":45887,"vw":6.620166},{"c":6.65,"h":6.66,"l":6.6223,"n":329,"o":6.625,"t":"2026-10-01T17:30:00Z","v":26140,"vw":6.63603},{"c":6.635,"h":6.655,"l":6.63,"n":460,"o":6.65,"t":"2026-10-01T17:45:00Z","v":37892,"vw":6.639462},{"c":6.615,"h":6.635,"l":6.59,"n":266,"o":6.635,"t":"2026-10-01T18:00:00Z","v":15352,"vw":6.612569},{"c":6.635,"h":6.65,"l":6.615,"n":213,"o":6.615,"t":"2026-10-01T18:15:00Z","v":25702,"vw":6.628549},{"c":6.625,"h":6.64,"l":6.62,"n":174,"o":6.63,"t":"2026-10-01T18:30:00Z","v":11198,"vw":6.629695},{"c":6.595,"h":6.625,"l":6.595,"n":252,"o":6.625,"t":"2026-10-01T18:45:00Z","v":24498,"vw":6.614386},{"c":6.545,"h":6.595,"l":6.5,"n":523,"o":6.595,"t":"2026-10-01T19:00:00Z","v":55815,"vw":6.538803},{"c":6.575,"h":6.585,"l":6.53,"n":499,"o":6.54,"t":"2026-10-01T19:15:00Z","v":45460,"vw":6.561563},{"c":6.51,"h":6.58,"l":6.51,"n":436,"o":6.575,"t":"2026-10-01T19:30:00Z","v":33789,"vw":6.540574},{"c":6.515,"h":6.53,"l":6.475,"n":1268,"o":6.51,"t":"2026-10-01T19:45:00Z","v":103502,"vw":6.496735},{"c":6.51,"h":6.515,"l":6.51,"n":15,"o":6.515,"t":"2026-10-01T20:00:00Z","v":73448,"vw":6.514958},{"c":6.4379,"h":6.62,"l":6.43,"n":374,"o":6.55,"t":"2026-10-02T13:30:00Z","v":44409,"vw":6.520694},{"c":6.485,"h":6.485,"l":6.42,"n":262,"o":6.44,"t":"2026-10-02T13:45:00Z","v":23154,"vw":6.450447},{"c":6.52,"h":6.53,"l":6.48,"n":321,"o":6.49,"t":"2026-10-02T14:00:00Z","v":20736,"vw":6.504482},{"c":6.525,"h":6.545,"l":6.515,"n":276,"o":6.52,"t":"2026-10-02T14:15:00Z","v":16730,"vw":6.53266},{"c":6.51,"h":6.545,"l":6.51,"n":222,"o":6.52,"t":"2026-10-02T14:30:00Z","v":12672,"vw":6.525892},{"c":6.475,"h":6.505,"l":6.47,"n":182,"o":6.505,"t":"2026-10-02T14:45:00Z","v":9628,"vw":6.491659},{"c":6.515,"h":6.515,"l":6.47,"n":217,"o":6.4794,"t":"2026-10-02T15:00:00Z","v":12590,"vw":6.489936},{"c":6.55,"h":6.55,"l":6.51,"n":198,"o":6.52,"t":"2026-10-02T15:15:00Z","v":8646,"vw":6.531828},{"c":6.555,"h":6.575,"l":6.55,"n":162,"o":6.55,"t":"2026-10-02T15:30:00Z","v":8399,"vw":6.560514},{"c":6.54,"h":6.57,"l":6.53,"n":148,"o":6.555,"t":"2026-10-02T15:45:00Z","v":7026,"vw":6.552529},{"c":6.545,"h":6.555,"l":6.535,"n":192,"o":6.54,"t":"2026-10-02T16:00:00Z","v":12978,"vw":6.548805},{"c":6.52,"h":6.55,"l":6.52,"n":155,"o":6.54,"t":"2026-10-02T16:15:00Z","v":8570,"vw":6.540272},{"c":6.515,"h":6.525,"l":6.5123,"n":157,"o":6.52,"t":"2026-10-02T16:30:00Z","v":4749,"vw":6.519204},{"c":6.545,"h":6.56,"l":6.515,"n":215,"o":6.515,"t":"2026-10-02T16:45:00Z","v":30110,"vw":6.553762},{"c":6.535,"h":6.545,"l":6.53,"n":171,"o":6.545,"t":"2026-10-02T17:00:00Z","v":5180,"vw":6.538589},{"c":6.56,"h":6.575,"l":6.535,"n":434,"o":6.535,"t":"2026-10-02T17:15:00Z","v":26009,"vw":6.557919},{"c":6.555,"h":6.565,"l":6.545,"n":150,"o":6.565,"t":"2026-10-02T17:30:00Z","v":7871,"vw":6.560722},{"c":6.53,"h":6.56,"l":6.53,"n":194,"o":6.555,"t":"2026-10-02T17:45:00Z","v":9500,"vw":6.54782},{"c":6.52,"h":6.53,"l":6.52,"n":120,"o":6.53,"t":"2026-10-02T18:00:00Z","v":5788,"vw":6.524423},{"c":6.52,"h":6.525,"l":6.515,"n":225,"o":6.52,"t":"2026-10-02T18:15:00Z","v":11928,"vw":6.521461},{"c":6.525,"h":6.525,"l":6.52,"n":126,"o":6.52,"t":"2026-10-02T18:30:00Z","v":5985,"vw":6.522991},{"c":6.52,"h":6.54,"l":6.52,"n":260,"o":6.52,"t":"2026-10-02T18:45:00Z","v":11386,"vw":6.529195},{"c":6.505,"h":6.52,"l":6.495,"n":242,"o":6.52,"t":"2026-10-02T19:00:00Z","v":15283,"vw":6.50679},{"c":6.52,"h":6.525,"l":6.5,"n":306,"o":6.5,"t":"2026-10-02T19:15:00Z","v":20152,"vw":6.514071},{"c":6.525,"h":6.535,"l":6.51,"n":630,"o":6.525,"t":"2026-10-02T19:30:00Z","v":46782,"vw":6.526705},{"c":6.53,"h":6.545,"l":6.51,"n":1073,"o":6.53,"t":"2026-10-02T19:45:00Z","v":75726,"vw":6.525858},{"c":6.52,"h":6.52,"l":6.52,"n":13,"o":6.52,"t":"2026-10-02T20:00:00Z","v":70314,"vw":6.52},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-05T12:00:00Z","v":100,"vw":6.4},{"c":6.41,"h":6.52,"l":6.38,"n":623,"o":6.52,"t":"2026-10-05T13:30:00Z","v":56927,"vw":6.431037},{"c":6.4,"h":6.42,"l":6.39,"n":207,"o":6.4,"t":"2026-10-05T13:45:00Z","v":14236,"vw":6.401556},{"c":6.425,"h":6.435,"l":6.39,"n":214,"o":6.4,"t":"2026-10-05T14:00:00Z","v":14482,"vw":6.409172},{"c":6.39,"h":6.435,"l":6.39,"n":167,"o":6.42,"t":"2026-10-05T14:15:00Z","v":10319,"vw":6.415974},{"c":6.385,"h":6.395,"l":6.36,"n":223,"o":6.395,"t":"2026-10-05T14:30:00Z","v":19854,"vw":6.379186},{"c":6.365,"h":6.385,"l":6.36,"n":171,"o":6.38,"t":"2026-10-05T14:45:00Z","v":13006,"vw":6.379041},{"c":6.355,"h":6.37,"l":6.35,"n":159,"o":6.365,"t":"2026-10-05T15:00:00Z","v":12420,"vw":6.355341},{"c":6.425,"h":6.425,"l":6.3547,"n":240,"o":6.355,"t":"2026-10-05T15:15:00Z","v":26729,"vw":6.389185},{"c":6.425,"h":6.429,"l":6.42,"n":136,"o":6.425,"t":"2026-10-05T15:30:00Z","v":8419,"vw":6.424884},{"c":6.455,"h":6.455,"l":6.415,"n":208,"o":6.425,"t":"2026-10-05T15:45:00Z","v":18411,"vw":6.431397},{"c":6.49,"h":6.49,"l":6.445,"n":148,"o":6.45,"t":"2026-10-05T16:00:00Z","v":10874,"vw":6.46783},{"c":6.485,"h":6.485,"l":6.48,"n":87,"o":6.485,"t":"2026-10-05T16:15:00Z","v":5625,"vw":6.484118},{"c":6.435,"h":6.49,"l":6.435,"n":231,"o":6.485,"t":"2026-10-05T16:30:00Z","v":16798,"vw":6.47619},{"c":6.43,"h":6.445,"l":6.43,"n":155,"o":6.44,"t":"2026-10-05T16:45:00Z","v":6338,"vw":6.437701},{"c":6.435,"h":6.4391,"l":6.425,"n":191,"o":6.435,"t":"2026-10-05T17:00:00Z","v":18700,"vw":6.433836},{"c":6.425,"h":6.44,"l":6.425,"n":204,"o":6.435,"t":"2026-10-05T17:15:00Z","v":11112,"vw":6.435654},{"c":6.435,"h":6.445,"l":6.425,"n":151,"o":6.425,"t":"2026-10-05T17:30:00Z","v":11966,"vw":6.433787},{"c":6.435,"h":6.445,"l":6.425,"n":212,"o":6.435,"t":"2026-10-05T17:45:00Z","v":13782,"vw":6.434684},{"c":6.445,"h":6.455,"l":6.435,"n":193,"o":6.435,"t":"2026-10-05T18:00:00Z","v":12386,"vw":6.445964},{"c":6.455,"h":6.46,"l":6.44,"n":178,"o":6.44,"t":"2026-10-05T18:15:00Z","v":10864,"vw":6.449796},{"c":6.455,"h":6.4651,"l":6.45,"n":188,"o":6.455,"t":"2026-10-05T18:30:00Z","v":15507,"vw":6.461303},{"c":6.465,"h":6.465,"l":6.45,"n":190,"o":6.455,"t":"2026-10-05T18:45:00Z","v":10086,"vw":6.457379},{"c":6.45,"h":6.465,"l":6.45,"n":196,"o":6.465,"t":"2026-10-05T19:00:00Z","v":12831,"vw":6.456722},{"c":6.465,"h":6.465,"l":6.45,"n":268,"o":6.455,"t":"2026-10-05T19:15:00Z","v":17009,"vw":6.455773},{"c":6.465,"h":6.47,"l":6.46,"n":373,"o":6.465,"t":"2026-10-05T19:30:00Z","v":24831,"vw":6.463526},{"c":6.48,"h":6.49,"l":6.46,"n":916,"o":6.465,"t":"2026-10-05T19:45:00Z","v":71164,"vw":6.476172},{"c":6.47,"h":6.47,"l":6.47,"n":22,"o":6.47,"t":"2026-10-05T20:00:00Z","v":138218,"vw":6.47},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-05T20:45:00Z","v":2000,"vw":6.49},{"c":6.43,"h":6.43,"l":6.43,"n":2,"o":6.43,"t":"2026-10-05T21:15:00Z","v":419,"vw":6.43},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-06T12:15:00Z","v":500,"vw":6.66},{"c":6.5,"h":6.53,"l":6.47,"n":114,"o":6.51,"t":"2026-10-06T13:30:00Z","v":25584,"vw":6.504206},{"c":6.44,"h":6.49,"l":6.44,"n":134,"o":6.49,"t":"2026-10-06T13:45:00Z","v":6930,"vw":6.474339},{"c":6.445,"h":6.475,"l":6.445,"n":258,"o":6.45,"t":"2026-10-06T14:00:00Z","v":27963,"vw":6.45717},{"c":6.41,"h":6.445,"l":6.405,"n":160,"o":6.445,"t":"2026-10-06T14:15:00Z","v":10160,"vw":6.427091},{"c":6.445,"h":6.445,"l":6.42,"n":103,"o":6.42,"t":"2026-10-06T14:30:00Z","v":6357,"vw":6.431171},{"c":6.435,"h":6.455,"l":6.435,"n":176,"o":6.445,"t":"2026-10-06T14:45:00Z","v":13026,"vw":6.444801},{"c":6.46,"h":6.46,"l":6.44,"n":136,"o":6.44,"t":"2026-10-06T15:00:00Z","v":9594,"vw":6.444915},{"c":6.445,"h":6.47,"l":6.445,"n":176,"o":6.46,"t":"2026-10-06T15:15:00Z","v":9463,"vw":6.455245},{"c":6.455,"h":6.455,"l":6.445,"n":105,"o":6.445,"t":"2026-10-06T15:30:00Z","v":5007,"vw":6.451215},{"c":6.43,"h":6.45,"l":6.42,"n":183,"o":6.45,"t":"2026-10-06T15:45:00Z","v":11460,"vw":6.435919},{"c":6.39,"h":6.435,"l":6.385,"n":317,"o":6.435,"t":"2026-10-06T16:00:00Z","v":30309,"vw":6.401256},{"c":6.38,"h":6.385,"l":6.37,"n":88,"o":6.385,"t":"2026-10-06T16:15:00Z","v":5291,"vw":6.378044},{"c":6.405,"h":6.405,"l":6.37,"n":194,"o":6.375,"t":"2026-10-06T16:30:00Z","v":16949,"vw":6.387503},{"c":6.3938,"h":6.405,"l":6.3938,"n":63,"o":6.405,"t":"2026-10-06T16:45:00Z","v":3620,"vw":6.396363},{"c":6.391,"h":6.395,"l":6.39,"n":71,"o":6.395,"t":"2026-10-06T17:00:00Z","v":3441,"vw":6.390503},{"c":6.39,"h":6.4,"l":6.39,"n":88,"o":6.39,"t":"2026-10-06T17:15:00Z","v":3257,"vw":6.392105},{"c":6.395,"h":6.405,"l":6.395,"n":105,"o":6.395,"t":"2026-10-06T17:30:00Z","v":6612,"vw":6.400048},{"c":6.39,"h":6.3966,"l":6.39,"n":52,"o":6.3966,"t":"2026-10-06T17:45:00Z","v":1626,"vw":6.391509},{"c":6.395,"h":6.4,"l":6.375,"n":202,"o":6.3912,"t":"2026-10-06T18:00:00Z","v":15728,"vw":6.387104},{"c":6.395,"h":6.4,"l":6.39,"n":55,"o":6.395,"t":"2026-10-06T18:15:00Z","v":2540,"vw":6.394484},{"c":6.395,"h":6.395,"l":6.3905,"n":62,"o":6.395,"t":"2026-10-06T18:30:00Z","v":4053,"vw":6.391975},{"c":6.41,"h":6.41,"l":6.395,"n":147,"o":6.4,"t":"2026-10-06T18:45:00Z","v":7681,"vw":6.405005},{"c":6.4,"h":6.415,"l":6.39,"n":243,"o":6.415,"t":"2026-10-06T19:00:00Z","v":15914,"vw":6.401226},{"c":6.4,"h":6.41,"l":6.39,"n":303,"o":6.4,"t":"2026-10-06T19:15:00Z","v":18500,"vw":6.401934},{"c":6.405,"h":6.415,"l":6.4,"n":265,"o":6.4,"t":"2026-10-06T19:30:00Z","v":12848,"vw":6.406291},{"c":6.38,"h":6.415,"l":6.375,"n":1005,"o":6.4,"t":"2026-10-06T19:45:00Z","v":64398,"vw":6.389627},{"c":6.38,"h":6.38,"l":6.38,"n":16,"o":6.38,"t":"2026-10-06T20:00:00Z","v":74121,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-06T22:30:00Z","v":160,"vw":6.38},{"c":6.51,"h":6.53,"l":6.51,"n":20,"o":6.53,"t":"2026-10-07T08:45:00Z","v":487,"vw":6.522214},{"c":6.325,"h":6.39,"l":6.295,"n":389,"o":6.35,"t":"2026-10-07T13:30:00Z","v":45436,"vw":6.32643},{"c":6.315,"h":6.33,"l":6.29,"n":243,"o":6.315,"t":"2026-10-07T13:45:00Z","v":9122,"vw":6.313627},{"c":6.315,"h":6.33,"l":6.315,"n":272,"o":6.315,"t":"2026-10-07T14:00:00Z","v":11084,"vw":6.319431},{"c":6.35,"h":6.355,"l":6.32,"n":198,"o":6.32,"t":"2026-10-07T14:15:00Z","v":8623,"vw":6.335092},{"c":6.35,"h":6.365,"l":6.345,"n":196,"o":6.35,"t":"2026-10-07T14:30:00Z","v":6835,"vw":6.355064},{"c":6.355,"h":6.355,"l":6.335,"n":268,"o":6.35,"t":"2026-10-07T14:45:00Z","v":8610,"vw":6.343855},{"c":6.355,"h":6.36,"l":6.345,"n":160,"o":6.35,"t":"2026-10-07T15:00:00Z","v":6367,"vw":6.351208},{"c":6.3579,"h":6.36,"l":6.35,"n":134,"o":6.35,"t":"2026-10-07T15:15:00Z","v":5338,"vw":6.35293},{"c":6.37,"h":6.375,"l":6.3512,"n":167,"o":6.355,"t":"2026-10-07T15:30:00Z","v":9428,"vw":6.36127},{"c":6.385,"h":6.39,"l":6.34,"n":323,"o":6.365,"t":"2026-10-07T15:45:00Z","v":24791,"vw":6.352963},{"c":6.4,"h":6.4,"l":6.385,"n":90,"o":6.39,"t":"2026-10-07T16:00:00Z","v":5792,"vw":6.391556},{"c":6.405,"h":6.415,"l":6.4,"n":99,"o":6.4,"t":"2026-10-07T16:15:00Z","v":5182,"vw":6.407044},{"c":6.43,"h":6.43,"l":6.41,"n":81,"o":6.41,"t":"2026-10-07T16:30:00Z","v":2688,"vw":6.417677},{"c":6.42,"h":6.425,"l":6.405,"n":273,"o":6.425,"t":"2026-10-07T16:45:00Z","v":23138,"vw":6.420592},{"c":6.4171,"h":6.425,"l":6.405,"n":173,"o":6.41,"t":"2026-10-07T17:00:00Z","v":8952,"vw":6.414707},{"c":6.4,"h":6.42,"l":6.4,"n":117,"o":6.415,"t":"2026-10-07T17:15:00Z","v":4326,"vw":6.40838},{"c":6.395,"h":6.405,"l":6.395,"n":168,"o":6.4,"t":"2026-10-07T17:30:00Z","v":8818,"vw":6.398205},{"c":6.39,"h":6.405,"l":6.39,"n":141,"o":6.4,"t":"2026-10-07T17:45:00Z","v":7188,"vw":6.39783},{"c":6.395,"h":6.405,"l":6.39,"n":121,"o":6.395,"t":"2026-10-07T18:00:00Z","v":6461,"vw":6.398409},{"c":6.4,"h":6.4,"l":6.39,"n":119,"o":6.395,"t":"2026-10-07T18:15:00Z","v":3889,"vw":6.396039},{"c":6.4,"h":6.4,"l":6.39,"n":160,"o":6.395,"t":"2026-10-07T18:30:00Z","v":3959,"vw":6.395678},{"c":6.4,"h":6.4,"l":6.395,"n":84,"o":6.395,"t":"2026-10-07T18:45:00Z","v":2433,"vw":6.398208},{"c":6.405,"h":6.41,"l":6.4,"n":350,"o":6.4,"t":"2026-10-07T19:00:00Z","v":13002,"vw":6.403599},{"c":6.39,"h":6.41,"l":6.385,"n":391,"o":6.41,"t":"2026-10-07T19:15:00Z","v":17630,"vw":6.392353},{"c":6.345,"h":6.39,"l":6.345,"n":559,"o":6.385,"t":"2026-10-07T19:30:00Z","v":28826,"vw":6.371847},{"c":6.365,"h":6.37,"l":6.33,"n":900,"o":6.345,"t":"2026-10-07T19:45:00Z","v":47574,"vw":6.3475},{"c":6.36,"h":6.36,"l":6.36,"n":16,"o":6.36,"t":"2026-10-07T20:00:00Z","v":54651,"vw":6.36},{"c":6.38,"h":6.4,"l":6.3,"n":232,"o":6.3,"t":"2026-10-08T13:30:00Z","v":28198,"vw":6.347927},{"c":6.39,"h":6.41,"l":6.3602,"n":98,"o":6.3762,"t":"2026-10-08T13:45:00Z","v":20570,"vw":6.394816},{"c":6.39,"h":6.425,"l":6.38,"n":142,"o":6.41,"t":"2026-10-08T14:00:00Z","v":8661,"vw":6.407656},{"c":6.405,"h":6.41,"l":6.4,"n":93,"o":6.4,"t":"2026-10-08T14:15:00Z","v":4509,"vw":6.402586},{"c":6.383,"h":6.42,"l":6.383,"n":214,"o":6.41,"t":"2026-10-08T14:30:00Z","v":5949,"vw":6.404835},{"c":6.42,"h":6.42,"l":6.385,"n":184,"o":6.39,"t":"2026-10-08T14:45:00Z","v":10566,"vw":6.402451},{"c":6.4,"h":6.415,"l":6.4,"n":90,"o":6.41,"t":"2026-10-08T15:00:00Z","v":4304,"vw":6.405378},{"c":6.41,"h":6.41,"l":6.395,"n":141,"o":6.4,"t":"2026-10-08T15:15:00Z","v":9877,"vw":6.400151},{"c":6.43,"h":6.44,"l":6.41,"n":132,"o":6.41,"t":"2026-10-08T15:30:00Z","v":5863,"vw":6.424699},{"c":6.45,"h":6.45,"l":6.425,"n":92,"o":6.425,"t":"2026-10-08T15:45:00Z","v":6421,"vw":6.440528},{"c":6.455,"h":6.46,"l":6.435,"n":167,"o":6.445,"t":"2026-10-08T16:00:00Z","v":9382,"vw":6.447585},{"c":6.46,"h":6.49,"l":6.445,"n":443,"o":6.455,"t":"2026-10-08T16:15:00Z","v":32572,"vw":6.472936},{"c":6.435,"h":6.46,"l":6.435,"n":173,"o":6.455,"t":"2026-10-08T16:30:00Z","v":8097,"vw":6.448047},{"c":6.445,"h":6.45,"l":6.42,"n":237,"o":6.425,"t":"2026-10-08T16:45:00Z","v":16642,"vw":6.437788},{"c":6.46,"h":6.46,"l":6.43,"n":157,"o":6.44,"t":"2026-10-08T17:00:00Z","v":8019,"vw":6.442588},{"c":6.45,"h":6.47,"l":6.445,"n":323,"o":6.465,"t":"2026-10-08T17:15:00Z","v":14161,"vw":6.457639},{"c":6.445,"h":6.45,"l":6.4423,"n":160,"o":6.45,"t":"2026-10-08T17:30:00Z","v":5501,"vw":6.447979},{"c":6.44,"h":6.4499,"l":6.44,"n":235,"o":6.445,"t":"2026-10-08T17:45:00Z","v":8586,"vw":6.444615},{"c":6.415,"h":6.45,"l":6.415,"n":300,"o":6.445,"t":"2026-10-08T18:00:00Z","v":24397,"vw":6.434299},{"c":6.41,"h":6.42,"l":6.405,"n":173,"o":6.415,"t":"2026-10-08T18:15:00Z","v":7414,"vw":6.40902},{"c":6.405,"h":6.41,"l":6.395,"n":236,"o":6.41,"t":"2026-10-08T18:30:00Z","v":10138,"vw":6.402556},{"c":6.405,"h":6.4089,"l":6.4,"n":211,"o":6.4,"t":"2026-10-08T18:45:00Z","v":8633,"vw":6.403431},{"c":6.41,"h":6.41,"l":6.4,"n":228,"o":6.4,"t":"2026-10-08T19:00:00Z","v":9618,"vw":6.404713},{"c":6.395,"h":6.41,"l":6.395,"n":355,"o":6.4,"t":"2026-10-08T19:15:00Z","v":13118,"vw":6.401322},{"c":6.395,"h":6.4,"l":6.39,"n":335,"o":6.395,"t":"2026-10-08T19:30:00Z","v":20338,"vw":6.397422},{"c":6.395,"h":6.41,"l":6.36,"n":1355,"o":6.39,"t":"2026-10-08T19:45:00Z","v":136750,"vw":6.385059},{"c":6.4,"h":6.4,"l":6.4,"n":37,"o":6.4,"t":"2026-10-08T20:00:00Z","v":296950,"vw":6.4},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-08T20:30:00Z","v":999,"vw":6.4},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-09T11:45:00Z","v":5000,"vw":6.5},{"c":6.43,"h":6.43,"l":6.36,"n":213,"o":6.4,"t":"2026-10-09T13:30:00Z","v":11519,"vw":6.395733},{"c":6.445,"h":6.45,"l":6.405,"n":174,"o":6.43,"t":"2026-10-09T13:45:00Z","v":18460,"vw":6.428031},{"c":6.45,"h":6.46,"l":6.44,"n":127,"o":6.445,"t":"2026-10-09T14:00:00Z","v":8068,"vw":6.447851},{"c":6.465,"h":6.515,"l":6.46,"n":349,"o":6.46,"t":"2026-10-09T14:15:00Z","v":47887,"vw":6.495832},{"c":6.455,"h":6.46,"l":6.44,"n":149,"o":6.46,"t":"2026-10-09T14:30:00Z","v":14400,"vw":6.451286},{"c":6.445,"h":6.45,"l":6.435,"n":119,"o":6.45,"t":"2026-10-09T14:45:00Z","v":6029,"vw":6.44209},{"c":6.445,"h":6.455,"l":6.4312,"n":170,"o":6.45,"t":"2026-10-09T15:00:00Z","v":11577,"vw":6.443461},{"c":6.46,"h":6.46,"l":6.45,"n":27,"o":6.45,"t":"2026-10-09T15:15:00Z","v":969,"vw":6.454285},{"c":6.445,"h":6.455,"l":6.425,"n":255,"o":6.4503,"t":"2026-10-09T15:30:00Z","v":24098,"vw":6.442482},{"c":6.425,"h":6.445,"l":6.425,"n":96,"o":6.4424,"t":"2026-10-09T15:45:00Z","v":4513,"vw":6.436282},{"c":6.45,"h":6.45,"l":6.425,"n":148,"o":6.43,"t":"2026-10-09T16:00:00Z","v":9014,"vw":6.438806},{"c":6.44,"h":6.455,"l":6.43,"n":113,"o":6.445,"t":"2026-10-09T16:15:00Z","v":17496,"vw":6.45066},{"c":6.435,"h":6.44,"l":6.43,"n":107,"o":6.4389,"t":"2026-10-09T16:30:00Z","v":6428,"vw":6.435768},{"c":6.43,"h":6.445,"l":6.43,"n":73,"o":6.435,"t":"2026-10-09T16:45:00Z","v":4377,"vw":6.438953},{"c":6.425,"h":6.44,"l":6.425,"n":83,"o":6.44,"t":"2026-10-09T17:00:00Z","v":4215,"vw":6.430566},{"c":6.425,"h":6.435,"l":6.425,"n":92,"o":6.4299,"t":"2026-10-09T17:15:00Z","v":5543,"vw":6.431095},{"c":6.425,"h":6.43,"l":6.42,"n":102,"o":6.425,"t":"2026-10-09T17:30:00Z","v":12202,"vw":6.421807},{"c":6.435,"h":6.435,"l":6.425,"n":121,"o":6.425,"t":"2026-10-09T17:45:00Z","v":5845,"vw":6.430578},{"c":6.435,"h":6.4388,"l":6.4302,"n":48,"o":6.435,"t":"2026-10-09T18:00:00Z","v":5029,"vw":6.433722},{"c":6.435,"h":6.44,"l":6.435,"n":116,"o":6.435,"t":"2026-10-09T18:15:00Z","v":6106,"vw":6.439054},{"c":6.445,"h":6.445,"l":6.435,"n":160,"o":6.435,"t":"2026-10-09T18:30:00Z","v":12700,"vw":6.440888},{"c":6.445,"h":6.455,"l":6.445,"n":149,"o":6.445,"t":"2026-10-09T18:45:00Z","v":8560,"vw":6.447768},{"c":6.435,"h":6.45,"l":6.435,"n":140,"o":6.445,"t":"2026-10-09T19:00:00Z","v":6481,"vw":6.441146},{"c":6.455,"h":6.465,"l":6.43,"n":294,"o":6.43,"t":"2026-10-09T19:15:00Z","v":30179,"vw":6.447695},{"c":6.435,"h":6.455,"l":6.435,"n":371,"o":6.455,"t":"2026-10-09T19:30:00Z","v":29471,"vw":6.441585},{"c":6.385,"h":6.445,"l":6.38,"n":1062,"o":6.435,"t":"2026-10-09T19:45:00Z","v":110766,"vw":6.413222},{"c":6.39,"h":6.39,"l":6.39,"n":24,"o":6.39,"t":"2026-10-09T20:00:00Z","v":59987,"vw":6.39},{"c":6.3782,"h":6.3782,"l":6.3782,"n":1,"o":6.3782,"t":"2026-10-09T22:30:00Z","v":165,"vw":6.3782},{"c":6.47,"h":6.48,"l":6.37,"n":272,"o":6.37,"t":"2026-10-12T13:30:00Z","v":25597,"vw":6.438572},{"c":6.46,"h":6.47,"l":6.455,"n":147,"o":6.47,"t":"2026-10-12T13:45:00Z","v":10036,"vw":6.460314},{"c":6.455,"h":6.465,"l":6.45,"n":162,"o":6.46,"t":"2026-10-12T14:00:00Z","v":8665,"vw":6.456747},{"c":6.4702,"h":6.4702,"l":6.445,"n":198,"o":6.455,"t":"2026-10-12T14:15:00Z","v":12445,"vw":6.455549},{"c":6.425,"h":6.47,"l":6.415,"n":352,"o":6.47,"t":"2026-10-12T14:30:00Z","v":35997,"vw":6.430108},{"c":6.435,"h":6.44,"l":6.425,"n":187,"o":6.425,"t":"2026-10-12T14:45:00Z","v":18788,"vw":6.433774},{"c":6.455,"h":6.46,"l":6.43,"n":207,"o":6.435,"t":"2026-10-12T15:00:00Z","v":16361,"vw":6.439829},{"c":6.455,"h":6.455,"l":6.445,"n":155,"o":6.455,"t":"2026-10-12T15:15:00Z","v":10244,"vw":6.449797},{"c":6.455,"h":6.4669,"l":6.445,"n":149,"o":6.455,"t":"2026-10-12T15:30:00Z","v":12581,"vw":6.454211},{"c":6.455,"h":6.46,"l":6.45,"n":87,"o":6.46,"t":"2026-10-12T15:45:00Z","v":2945,"vw":6.45579},{"c":6.455,"h":6.455,"l":6.455,"n":39,"o":6.455,"t":"2026-10-12T16:00:00Z","v":2586,"vw":6.455},{"c":6.465,"h":6.465,"l":6.455,"n":119,"o":6.455,"t":"2026-10-12T16:15:00Z","v":10994,"vw":6.46233},{"c":6.47,"h":6.475,"l":6.46,"n":101,"o":6.465,"t":"2026-10-12T16:30:00Z","v":6070,"vw":6.466664},{"c":6.48,"h":6.48,"l":6.465,"n":107,"o":6.465,"t":"2026-10-12T16:45:00Z","v":5799,"vw":6.472366},{"c":6.485,"h":6.49,"l":6.47,"n":91,"o":6.475,"t":"2026-10-12T17:00:00Z","v":4800,"vw":6.480209},{"c":6.495,"h":6.51,"l":6.48,"n":283,"o":6.49,"t":"2026-10-12T17:15:00Z","v":20612,"vw":6.491098},{"c":6.485,"h":6.5,"l":6.48,"n":86,"o":6.5,"t":"2026-10-12T17:30:00Z","v":4068,"vw":6.488527},{"c":6.485,"h":6.49,"l":6.485,"n":69,"o":6.485,"t":"2026-10-12T17:45:00Z","v":3197,"vw":6.486402},{"c":6.49,"h":6.495,"l":6.48,"n":157,"o":6.49,"t":"2026-10-12T18:00:00Z","v":8782,"vw":6.48917},{"c":6.495,"h":6.495,"l":6.485,"n":136,"o":6.49,"t":"2026-10-12T18:15:00Z","v":7310,"vw":6.490385},{"c":6.505,"h":6.505,"l":6.49,"n":83,"o":6.5,"t":"2026-10-12T18:30:00Z","v":5376,"vw":6.498506},{"c":6.495,"h":6.515,"l":6.495,"n":230,"o":6.51,"t":"2026-10-12T18:45:00Z","v":17238,"vw":6.505802},{"c":6.505,"h":6.53,"l":6.495,"n":214,"o":6.495,"t":"2026-10-12T19:00:00Z","v":19413,"vw":6.515174},{"c":6.485,"h":6.505,"l":6.485,"n":177,"o":6.505,"t":"2026-10-12T19:15:00Z","v":12078,"vw":6.498406},{"c":6.4799,"h":6.49,"l":6.475,"n":259,"o":6.485,"t":"2026-10-12T19:30:00Z","v":11367,"vw":6.482216},{"c":6.47,"h":6.485,"l":6.46,"n":978,"o":6.475,"t":"2026-10-12T19:45:00Z","v":59371,"vw":6.47189},{"c":6.48,"h":6.48,"l":6.48,"n":15,"o":6.48,"t":"2026-10-12T20:00:00Z","v":69985,"vw":6.48},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-12T20:30:00Z","v":722,"vw":6.48},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-13T11:00:00Z","v":100,"vw":6.48},{"c":6.49,"h":6.53,"l":6.49,"n":98,"o":6.51,"t":"2026-10-13T13:30:00Z","v":12666,"vw":6.510754},{"c":6.49,"h":6.52,"l":6.48,"n":66,"o":6.49,"t":"2026-10-13T13:45:00Z","v":4115,"vw":6.490849},{"c":6.52,"h":6.52,"l":6.51,"n":130,"o":6.51,"t":"2026-10-13T14:00:00Z","v":5715,"vw":6.515051},{"c":6.5599,"h":6.5599,"l":6.525,"n":152,"o":6.54,"t":"2026-10-13T14:15:00Z","v":15021,"vw":6.542299},{"c":6.57,"h":6.6,"l":6.56,"n":156,"o":6.56,"t":"2026-10-13T14:30:00Z","v":13623,"vw":6.57953},{"c":6.585,"h":6.6,"l":6.575,"n":166,"o":6.575,"t":"2026-10-13T14:45:00Z","v":39452,"vw":6.596073},{"c":6.57,"h":6.58,"l":6.55,"n":152,"o":6.58,"t":"2026-10-13T15:00:00Z","v":9185,"vw":6.558393},{"c":6.565,"h":6.565,"l":6.55,"n":80,"o":6.565,"t":"2026-10-13T15:15:00Z","v":4574,"vw":6.556686},{"c":6.5413,"h":6.565,"l":6.54,"n":82,"o":6.5611,"t":"2026-10-13T15:30:00Z","v":4221,"vw":6.550937},{"c":6.57,"h":6.575,"l":6.55,"n":163,"o":6.55,"t":"2026-10-13T15:45:00Z","v":27948,"vw":6.567555},{"c":6.595,"h":6.595,"l":6.58,"n":85,"o":6.58,"t":"2026-10-13T16:00:00Z","v":3987,"vw":6.586852},{"c":6.575,"h":6.6,"l":6.57,"n":101,"o":6.595,"t":"2026-10-13T16:15:00Z","v":16316,"vw":6.587967},{"c":6.58,"h":6.585,"l":6.575,"n":120,"o":6.58,"t":"2026-10-13T16:30:00Z","v":5952,"vw":6.579741},{"c":6.59,"h":6.59,"l":6.575,"n":121,"o":6.575,"t":"2026-10-13T16:45:00Z","v":3917,"vw":6.584668},{"c":6.585,"h":6.59,"l":6.575,"n":147,"o":6.58,"t":"2026-10-13T17:00:00Z","v":6114,"vw":6.582266},{"c":6.5785,"h":6.585,"l":6.565,"n":157,"o":6.585,"t":"2026-10-13T17:15:00Z","v":7680,"vw":6.573559},{"c":6.575,"h":6.58,"l":6.575,"n":62,"o":6.58,"t":"2026-10-13T17:30:00Z","v":3014,"vw":6.575941},{"c":6.565,"h":6.575,"l":6.56,"n":123,"o":6.575,"t":"2026-10-13T17:45:00Z","v":6478,"vw":6.571238},{"c":6.565,"h":6.57,"l":6.565,"n":224,"o":6.565,"t":"2026-10-13T18:00:00Z","v":20968,"vw":6.567073},{"c":6.59,"h":6.59,"l":6.555,"n":258,"o":6.565,"t":"2026-10-13T18:15:00Z","v":21977,"vw":6.57012},{"c":6.595,"h":6.6,"l":6.595,"n":108,"o":6.6,"t":"2026-10-13T18:30:00Z","v":5310,"vw":6.597123},{"c":6.59,"h":6.595,"l":6.585,"n":197,"o":6.59,"t":"2026-10-13T18:45:00Z","v":15484,"vw":6.588689},{"c":6.605,"h":6.61,"l":6.5801,"n":167,"o":6.5801,"t":"2026-10-13T19:00:00Z","v":12894,"vw":6.591146},{"c":6.595,"h":6.61,"l":6.595,"n":158,"o":6.605,"t":"2026-10-13T19:15:00Z","v":7275,"vw":6.601662},{"c":6.6,"h":6.6,"l":6.595,"n":119,"o":6.6,"t":"2026-10-13T19:30:00Z","v":5903,"vw":6.598868},{"c":6.555,"h":6.6,"l":6.55,"n":878,"o":6.6,"t":"2026-10-13T19:45:00Z","v":68676,"vw":6.572269},{"c":6.55,"h":6.55,"l":6.55,"n":18,"o":6.55,"t":"2026-10-13T20:00:00Z","v":53471,"vw":6.55},{"c":6.5,"h":6.52,"l":6.49,"n":132,"o":6.52,"t":"2026-10-14T13:30:00Z","v":9127,"vw":6.510303},{"c":6.515,"h":6.53,"l":6.51,"n":196,"o":6.51,"t":"2026-10-14T13:45:00Z","v":6893,"vw":6.517401},{"c":6.445,"h":6.505,"l":6.435,"n":498,"o":6.5,"t":"2026-10-14T14:00:00Z","v":30856,"vw":6.466829},{"c":6.47,"h":6.47,"l":6.44,"n":220,"o":6.445,"t":"2026-10-14T14:15:00Z","v":10339,"vw":6.447253},{"c":6.465,"h":6.47,"l":6.46,"n":240,"o":6.465,"t":"2026-10-14T14:30:00Z","v":11207,"vw":6.463097},{"c":6.485,"h":6.505,"l":6.46,"n":220,"o":6.468,"t":"2026-10-14T14:45:00Z","v":10880,"vw":6.479911},{"c":6.495,"h":6.505,"l":6.485,"n":173,"o":6.485,"t":"2026-10-14T15:00:00Z","v":7134,"vw":6.497856},{"c":6.5,"h":6.515,"l":6.495,"n":195,"o":6.495,"t":"2026-10-14T15:15:00Z","v":7423,"vw":6.507243},{"c":6.49,"h":6.515,"l":6.49,"n":230,"o":6.505,"t":"2026-10-14T15:30:00Z","v":20046,"vw":6.498381},{"c":6.5,"h":6.505,"l":6.485,"n":171,"o":6.485,"t":"2026-10-14T15:45:00Z","v":8566,"vw":6.49597},{"c":6.505,"h":6.51,"l":6.495,"n":198,"o":6.5,"t":"2026-10-14T16:00:00Z","v":10085,"vw":6.503068},{"c":6.51,"h":6.51,"l":6.505,"n":30,"o":6.505,"t":"2026-10-14T16:15:00Z","v":927,"vw":6.507439},{"c":6.515,"h":6.515,"l":6.505,"n":215,"o":6.51,"t":"2026-10-14T16:30:00Z","v":10154,"vw":6.509617},{"c":6.495,"h":6.52,"l":6.485,"n":149,"o":6.52,"t":"2026-10-14T16:45:00Z","v":7784,"vw":6.499256},{"c":6.49,"h":6.495,"l":6.49,"n":64,"o":6.49,"t":"2026-10-14T17:00:00Z","v":3369,"vw":6.4915},{"c":6.495,"h":6.495,"l":6.495,"n":118,"o":6.495,"t":"2026-10-14T17:15:00Z","v":3586,"vw":6.495},{"c":6.485,"h":6.495,"l":6.48,"n":186,"o":6.495,"t":"2026-10-14T17:30:00Z","v":8431,"vw":6.489694},{"c":6.485,"h":6.485,"l":6.48,"n":140,"o":6.485,"t":"2026-10-14T17:45:00Z","v":5246,"vw":6.482397},{"c":6.495,"h":6.5,"l":6.48,"n":207,"o":6.48,"t":"2026-10-14T18:00:00Z","v":6465,"vw":6.491905},{"c":6.495,"h":6.505,"l":6.495,"n":163,"o":6.495,"t":"2026-10-14T18:15:00Z","v":9117,"vw":6.499021},{"c":6.475,"h":6.49,"l":6.475,"n":171,"o":6.49,"t":"2026-10-14T18:30:00Z","v":7401,"vw":6.482886},{"c":6.465,"h":6.475,"l":6.465,"n":268,"o":6.475,"t":"2026-10-14T18:45:00Z","v":16459,"vw":6.470713},{"c":6.48,"h":6.485,"l":6.47,"n":224,"o":6.47,"t":"2026-10-14T19:00:00Z","v":17876,"vw":6.47723},{"c":6.475,"h":6.49,"l":6.475,"n":199,"o":6.485,"t":"2026-10-14T19:15:00Z","v":11429,"vw":6.481944},{"c":6.455,"h":6.475,"l":6.45,"n":254,"o":6.475,"t":"2026-10-14T19:30:00Z","v":16536,"vw":6.461973},{"c":6.48,"h":6.49,"l":6.44,"n":1088,"o":6.455,"t":"2026-10-14T19:45:00Z","v":81790,"vw":6.464739},{"c":6.49,"h":6.49,"l":6.49,"n":16,"o":6.49,"t":"2026-10-14T20:00:00Z","v":111854,"vw":6.49},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-15T13:15:00Z","v":125,"vw":6.45},{"c":6.64,"h":6.67,"l":6.51,"n":268,"o":6.51,"t":"2026-10-15T13:30:00Z","v":40488,"vw":6.635092},{"c":6.77,"h":6.78,"l":6.65,"n":355,"o":6.65,"t":"2026-10-15T13:45:00Z","v":38658,"vw":6.723057},{"c":6.81,"h":6.815,"l":6.76,"n":658,"o":6.775,"t":"2026-10-15T14:00:00Z","v":39135,"vw":6.784543},{"c":6.73,"h":6.815,"l":6.715,"n":705,"o":6.81,"t":"2026-10-15T14:15:00Z","v":52517,"vw":6.74231},{"c":6.735,"h":6.785,"l":6.735,"n":427,"o":6.735,"t":"2026-10-15T14:30:00Z","v":41114,"vw":6.745689},{"c":6.745,"h":6.755,"l":6.735,"n":361,"o":6.735,"t":"2026-10-15T14:45:00Z","v":22014,"vw":6.742983},{"c":6.75,"h":6.765,"l":6.735,"n":517,"o":6.745,"t":"2026-10-15T15:00:00Z","v":71514,"vw":6.749592},{"c":6.725,"h":6.75,"l":6.72,"n":244,"o":6.75,"t":"2026-10-15T15:15:00Z","v":10999,"vw":6.730387},{"c":6.73,"h":6.74,"l":6.725,"n":358,"o":6.725,"t":"2026-10-15T15:30:00Z","v":39538,"vw":6.732447},{"c":6.745,"h":6.75,"l":6.732261,"n":300,"o":6.732261,"t":"2026-10-15T15:45:00Z","v":33769,"vw":6.740271},{"c":6.695,"h":6.745,"l":6.695,"n":264,"o":6.745,"t":"2026-10-15T16:00:00Z","v":15787,"vw":6.722175},{"c":6.695,"h":6.7,"l":6.69,"n":72,"o":6.695,"t":"2026-10-15T16:15:00Z","v":4056,"vw":6.697128},{"c":6.695,"h":6.705,"l":6.695,"n":206,"o":6.695,"t":"2026-10-15T16:30:00Z","v":14216,"vw":6.70207},{"c":6.69,"h":6.7,"l":6.685,"n":183,"o":6.695,"t":"2026-10-15T16:45:00Z","v":7278,"vw":6.690188},{"c":6.685,"h":6.69,"l":6.68,"n":172,"o":6.69,"t":"2026-10-15T17:00:00Z","v":7948,"vw":6.68651},{"c":6.69,"h":6.7,"l":6.68,"n":236,"o":6.685,"t":"2026-10-15T17:15:00Z","v":13043,"vw":6.690236},{"c":6.655,"h":6.69,"l":6.6425,"n":359,"o":6.69,"t":"2026-10-15T17:30:00Z","v":24044,"vw":6.664024},{"c":6.66,"h":6.6788,"l":6.655,"n":324,"o":6.655,"t":"2026-10-15T17:45:00Z","v":19456,"vw":6.665824},{"c":6.645,"h":6.67,"l":6.64,"n":325,"o":6.67,"t":"2026-10-15T18:00:00Z","v":19705,"vw":6.649801},{"c":6.635,"h":6.655,"l":6.635,"n":219,"o":6.65,"t":"2026-10-15T18:15:00Z","v":12427,"vw":6.64463},{"c":6.63,"h":6.645,"l":6.62,"n":339,"o":6.635,"t":"2026-10-15T18:30:00Z","v":26734,"vw":6.62988},{"c":6.64,"h":6.64,"l":6.62,"n":312,"o":6.625,"t":"2026-10-15T18:45:00Z","v":26352,"vw":6.63184},{"c":6.675,"h":6.675,"l":6.64,"n":389,"o":6.64,"t":"2026-10-15T19:00:00Z","v":30653,"vw":6.65896},{"c":6.735,"h":6.74,"l":6.67,"n":613,"o":6.675,"t":"2026-10-15T19:15:00Z","v":59877,"vw":6.695968},{"c":6.735,"h":6.755,"l":6.715,"n":694,"o":6.735,"t":"2026-10-15T19:30:00Z","v":45819,"vw":6.736969},{"c":6.695,"h":6.74,"l":6.68,"n":2323,"o":6.73,"t":"2026-10-15T19:45:00Z","v":147359,"vw":6.711944},{"c":6.7,"h":6.7,"l":6.7,"n":17,"o":6.7,"t":"2026-10-15T20:00:00Z","v":107812,"vw":6.7},{"c":6.7669,"h":6.7669,"l":6.7669,"n":3,"o":6.7669,"t":"2026-10-15T20:15:00Z","v":302,"vw":6.7669},{"c":6.73,"h":6.775,"l":6.7,"n":173,"o":6.7,"t":"2026-10-16T13:30:00Z","v":27268,"vw":6.71969},{"c":6.73,"h":6.73,"l":6.7,"n":133,"o":6.72,"t":"2026-10-16T13:45:00Z","v":12086,"vw":6.717687},{"c":6.635,"h":6.745,"l":6.625,"n":199,"o":6.73,"t":"2026-10-16T14:00:00Z","v":12324,"vw":6.682899},{"c":6.62,"h":6.655,"l":6.61,"n":199,"o":6.64,"t":"2026-10-16T14:15:00Z","v":12008,"vw":6.638172},{"c":6.62,"h":6.625,"l":6.61,"n":92,"o":6.62,"t":"2026-10-16T14:30:00Z","v":4149,"vw":6.617773},{"c":6.65,"h":6.65,"l":6.625,"n":125,"o":6.625,"t":"2026-10-16T14:45:00Z","v":6035,"vw":6.639234},{"c":6.6899,"h":6.6899,"l":6.65,"n":96,"o":6.65,"t":"2026-10-16T15:00:00Z","v":7029,"vw":6.665631},{"c":6.66,"h":6.69,"l":6.65,"n":156,"o":6.69,"t":"2026-10-16T15:15:00Z","v":12912,"vw":6.664785},{"c":6.635,"h":6.6699,"l":6.63,"n":89,"o":6.66,"t":"2026-10-16T15:30:00Z","v":6100,"vw":6.6593},{"c":6.54,"h":6.65,"l":6.535,"n":335,"o":6.64,"t":"2026-10-16T15:45:00Z","v":36799,"vw":6.578697},{"c":6.555,"h":6.565,"l":6.54,"n":389,"o":6.545,"t":"2026-10-16T16:00:00Z","v":41495,"vw":6.548296},{"c":6.48,"h":6.55,"l":6.48,"n":316,"o":6.55,"t":"2026-10-16T16:15:00Z","v":42771,"vw":6.508816},{"c":6.485,"h":6.49,"l":6.43,"n":341,"o":6.47,"t":"2026-10-16T16:30:00Z","v":47098,"vw":6.459039},{"c":6.485,"h":6.495,"l":6.45,"n":211,"o":6.49,"t":"2026-10-16T16:45:00Z","v":18256,"vw":6.467557},{"c":6.445,"h":6.49,"l":6.445,"n":330,"o":6.48,"t":"2026-10-16T17:00:00Z","v":24839,"vw":6.466161},{"c":6.45,"h":6.45,"l":6.415,"n":216,"o":6.44,"t":"2026-10-16T17:15:00Z","v":16356,"vw":6.428651},{"c":6.435,"h":6.455,"l":6.435,"n":156,"o":6.44,"t":"2026-10-16T17:30:00Z","v":14412,"vw":6.442156},{"c":6.41,"h":6.435,"l":6.39,"n":186,"o":6.435,"t":"2026-10-16T17:45:00Z","v":17635,"vw":6.407848},{"c":6.385,"h":6.41,"l":6.38,"n":561,"o":6.41,"t":"2026-10-16T18:00:00Z","v":64357,"vw":6.396579},{"c":6.415,"h":6.425,"l":6.39,"n":356,"o":6.39,"t":"2026-10-16T18:15:00Z","v":29139,"vw":6.405355},{"c":6.415,"h":6.43,"l":6.41,"n":272,"o":6.4199,"t":"2026-10-16T18:30:00Z","v":19697,"vw":6.419438},{"c":6.405,"h":6.4199,"l":6.4,"n":230,"o":6.415,"t":"2026-10-16T18:45:00Z","v":13101,"vw":6.408236},{"c":6.42,"h":6.42,"l":6.4,"n":229,"o":6.405,"t":"2026-10-16T19:00:00Z","v":19359,"vw":6.408899},{"c":6.44,"h":6.45,"l":6.415,"n":220,"o":6.42,"t":"2026-10-16T19:15:00Z","v":17010,"vw":6.434355},{"c":6.44,"h":6.45,"l":6.435,"n":279,"o":6.44,"t":"2026-10-16T19:30:00Z","v":23446,"vw":6.44045},{"c":6.465,"h":6.465,"l":6.415,"n":1065,"o":6.435,"t":"2026-10-16T19:45:00Z","v":90821,"vw":6.435864},{"c":6.45,"h":6.45,"l":6.45,"n":13,"o":6.45,"t":"2026-10-16T20:00:00Z","v":119993,"vw":6.45},{"c":6.44,"h":6.5,"l":6.44,"n":176,"o":6.5,"t":"2026-10-19T13:30:00Z","v":12751,"vw":6.47273},{"c":6.43,"h":6.446,"l":6.43,"n":56,"o":6.44,"t":"2026-10-19T13:45:00Z","v":2660,"vw":6.439996},{"c":6.465,"h":6.475,"l":6.445,"n":256,"o":6.45,"t":"2026-10-19T14:00:00Z","v":12926,"vw":6.458789},{"c":6.455,"h":6.465,"l":6.45,"n":164,"o":6.465,"t":"2026-10-19T14:15:00Z","v":11680,"vw":6.458437},{"c":6.45,"h":6.4588,"l":6.445,"n":99,"o":6.455,"t":"2026-10-19T14:30:00Z","v":3552,"vw":6.451865},{"c":6.455,"h":6.46,"l":6.445,"n":286,"o":6.45,"t":"2026-10-19T14:45:00Z","v":10979,"vw":6.450087},{"c":6.46,"h":6.46,"l":6.455,"n":83,"o":6.46,"t":"2026-10-19T15:00:00Z","v":3076,"vw":6.459202},{"c":6.485,"h":6.515,"l":6.48,"n":198,"o":6.48,"t":"2026-10-19T15:15:00Z","v":10991,"vw":6.491443},{"c":6.485,"h":6.49,"l":6.48,"n":58,"o":6.48,"t":"2026-10-19T15:30:00Z","v":2571,"vw":6.486998},{"c":6.48,"h":6.49,"l":6.48,"n":77,"o":6.48,"t":"2026-10-19T15:45:00Z","v":3667,"vw":6.484053},{"c":6.505,"h":6.53,"l":6.48,"n":182,"o":6.48,"t":"2026-10-19T16:00:00Z","v":19811,"vw":6.497058},{"c":6.519,"h":6.525,"l":6.505,"n":106,"o":6.506,"t":"2026-10-19T16:15:00Z","v":8454,"vw":6.512228},{"c":6.515,"h":6.52,"l":6.515,"n":55,"o":6.515,"t":"2026-10-19T16:30:00Z","v":2677,"vw":6.515328},{"c":6.515,"h":6.535,"l":6.515,"n":129,"o":6.515,"t":"2026-10-19T16:45:00Z","v":12650,"vw":6.522622},{"c":6.5133,"h":6.5133,"l":6.495,"n":159,"o":6.51,"t":"2026-10-19T17:00:00Z","v":8200,"vw":6.506491},{"c":6.515,"h":6.515,"l":6.515,"n":59,"o":6.515,"t":"2026-10-19T17:15:00Z","v":1761,"vw":6.515},{"c":6.525,"h":6.525,"l":6.505,"n":226,"o":6.515,"t":"2026-10-19T17:30:00Z","v":8786,"vw":6.513704},{"c":6.52,"h":6.52,"l":6.515,"n":64,"o":6.52,"t":"2026-10-19T17:45:00Z","v":2705,"vw":6.518029},{"c":6.515,"h":6.5199,"l":6.515,"n":47,"o":6.515,"t":"2026-10-19T18:00:00Z","v":2318,"vw":6.517229},{"c":6.525,"h":6.535,"l":6.52,"n":170,"o":6.52,"t":"2026-10-19T18:15:00Z","v":12827,"vw":6.525414},{"c":6.525,"h":6.535,"l":6.52,"n":132,"o":6.525,"t":"2026-10-19T18:30:00Z","v":8756,"vw":6.526435},{"c":6.525,"h":6.525,"l":6.515,"n":165,"o":6.525,"t":"2026-10-19T18:45:00Z","v":10123,"vw":6.5209},{"c":6.525,"h":6.53,"l":6.525,"n":70,"o":6.525,"t":"2026-10-19T19:00:00Z","v":2983,"vw":6.525268},{"c":6.525,"h":6.54,"l":6.525,"n":194,"o":6.525,"t":"2026-10-19T19:15:00Z","v":12106,"vw":6.53357},{"c":6.53,"h":6.53,"l":6.52,"n":156,"o":6.525,"t":"2026-10-19T19:30:00Z","v":4669,"vw":6.526234},{"c":6.54,"h":6.54,"l":6.515,"n":718,"o":6.53,"t":"2026-10-19T19:45:00Z","v":32199,"vw":6.526735},{"c":6.54,"h":6.54,"l":6.54,"n":15,"o":6.54,"t":"2026-10-19T20:00:00Z","v":61341,"vw":6.54},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-20T12:15:00Z","v":100,"vw":6.45},{"c":6.45,"h":6.57,"l":6.45,"n":333,"o":6.56,"t":"2026-10-20T13:30:00Z","v":41640,"vw":6.512708},{"c":6.48,"h":6.5,"l":6.47,"n":159,"o":6.47,"t":"2026-10-20T13:45:00Z","v":14144,"vw":6.47963},{"c":6.45,"h":6.48,"l":6.435,"n":217,"o":6.48,"t":"2026-10-20T14:00:00Z","v":11967,"vw":6.450792},{"c":6.495,"h":6.51,"l":6.435,"n":177,"o":6.435,"t":"2026-10-20T14:15:00Z","v":7786,"vw":6.4751},{"c":6.4999,"h":6.5,"l":6.485,"n":107,"o":6.5,"t":"2026-10-20T14:30:00Z","v":4427,"vw":6.495911},{"c":6.52,"h":6.52,"l":6.48,"n":157,"o":6.49,"t":"2026-10-20T14:45:00Z","v":8546,"vw":6.497495},{"c":6.55,"h":6.58,"l":6.52,"n":351,"o":6.52,"t":"2026-10-20T15:00:00Z","v":23534,"vw":6.559712},{"c":6.55,"h":6.565,"l":6.545,"n":194,"o":6.545,"t":"2026-10-20T15:15:00Z","v":12045,"vw":6.554441},{"c":6.58,"h":6.58,"l":6.55,"n":191,"o":6.555,"t":"2026-10-20T15:30:00Z","v":10831,"vw":6.557677},{"c":6.565,"h":6.575,"l":6.565,"n":305,"o":6.575,"t":"2026-10-20T15:45:00Z","v":4888,"vw":6.568242},{"c":6.545,"h":6.56,"l":6.535,"n":249,"o":6.56,"t":"2026-10-20T16:00:00Z","v":12324,"vw":6.543483},{"c":6.535,"h":6.545,"l":6.52,"n":159,"o":6.545,"t":"2026-10-20T16:15:00Z","v":8794,"vw":6.53325},{"c":6.545,"h":6.545,"l":6.535,"n":49,"o":6.535,"t":"2026-10-20T16:30:00Z","v":2584,"vw":6.540424},{"c":6.5415,"h":6.575,"l":6.54,"n":416,"o":6.55,"t":"2026-10-20T16:45:00Z","v":34071,"vw":6.559177},{"c":6.585,"h":6.585,"l":6.545,"n":179,"o":6.545,"t":"2026-10-20T17:00:00Z","v":8919,"vw":6.561676},{"c":6.585,"h":6.59,"l":6.585,"n":88,"o":6.59,"t":"2026-10-20T17:15:00Z","v":3397,"vw":6.586845},{"c":6.585,"h":6.59,"l":6.585,"n":75,"o":6.585,"t":"2026-10-20T17:30:00Z","v":5050,"vw":6.586241},{"c":6.585,"h":6.585,"l":6.575,"n":296,"o":6.585,"t":"2026-10-20T17:45:00Z","v":9537,"vw":6.58031},{"c":6.5,"h":6.58,"l":6.5,"n":347,"o":6.58,"t":"2026-10-20T18:00:00Z","v":45652,"vw":6.541969},{"c":6.485,"h":6.52,"l":6.48,"n":326,"o":6.505,"t":"2026-10-20T18:15:00Z","v":48511,"vw":6.502804},{"c":6.51,"h":6.515,"l":6.485,"n":161,"o":6.485,"t":"2026-10-20T18:30:00Z","v":8525,"vw":6.499856},{"c":6.515,"h":6.515,"l":6.505,"n":160,"o":6.51,"t":"2026-10-20T18:45:00Z","v":7253,"vw":6.51138},{"c":6.495,"h":6.525,"l":6.495,"n":483,"o":6.515,"t":"2026-10-20T19:00:00Z","v":37551,"vw":6.505316},{"c":6.495,"h":6.495,"l":6.48,"n":216,"o":6.495,"t":"2026-10-20T19:15:00Z","v":13141,"vw":6.490209},{"c":6.495,"h":6.5,"l":6.48,"n":392,"o":6.5,"t":"2026-10-20T19:30:00Z","v":20237,"vw":6.487322},{"c":6.48,"h":6.51,"l":6.47,"n":1432,"o":6.495,"t":"2026-10-20T19:45:00Z","v":119498,"vw":6.48981},{"c":6.48,"h":6.48,"l":6.48,"n":14,"o":6.48,"t":"2026-10-20T20:00:00Z","v":91940,"vw":6.48},{"c":6.35,"h":6.35,"l":6.35,"n":5,"o":6.35,"t":"2026-10-21T10:00:00Z","v":1345,"vw":6.35},{"c":6.45,"h":6.45,"l":6.35,"n":41,"o":6.45,"t":"2026-10-21T11:00:00Z","v":2196,"vw":6.424581},{"c":6.39,"h":6.46,"l":6.31,"n":464,"o":6.43,"t":"2026-10-21T13:30:00Z","v":40557,"vw":6.394622},{"c":6.33,"h":6.42,"l":6.32,"n":468,"o":6.3901,"t":"2026-10-21T13:45:00Z","v":67466,"vw":6.378622},{"c":6.275,"h":6.34,"l":6.255,"n":405,"o":6.34,"t":"2026-10-21T14:00:00Z","v":29686,"vw":6.276883},{"c":6.275,"h":6.29,"l":6.27,"n":269,"o":6.275,"t":"2026-10-21T14:15:00Z","v":13193,"vw":6.280444},{"c":6.265,"h":6.285,"l":6.265,"n":188,"o":6.28,"t":"2026-10-21T14:30:00Z","v":9821,"vw":6.277168},{"c":6.34,"h":6.345,"l":6.265,"n":357,"o":6.265,"t":"2026-10-21T14:45:00Z","v":26117,"vw":6.305501},{"c":6.36,"h":6.36,"l":6.33,"n":215,"o":6.34,"t":"2026-10-21T15:00:00Z","v":11108,"vw":6.349114},{"c":6.345,"h":6.365,"l":6.335,"n":297,"o":6.36,"t":"2026-10-21T15:15:00Z","v":19226,"vw":6.348379},{"c":6.28,"h":6.355,"l":6.28,"n":490,"o":6.345,"t":"2026-10-21T15:30:00Z","v":39681,"vw":6.313774},{"c":6.275,"h":6.29,"l":6.27,"n":220,"o":6.285,"t":"2026-10-21T15:45:00Z","v":12953,"vw":6.280828},{"c":6.27,"h":6.295,"l":6.27,"n":239,"o":6.27,"t":"2026-10-21T16:00:00Z","v":18280,"vw":6.28032},{"c":6.275,"h":6.28,"l":6.27,"n":132,"o":6.275,"t":"2026-10-21T16:15:00Z","v":5980,"vw":6.273926},{"c":6.29,"h":6.32,"l":6.27,"n":374,"o":6.27,"t":"2026-10-21T16:30:00Z","v":30338,"vw":6.292051},{"c":6.305,"h":6.31,"l":6.29,"n":155,"o":6.295,"t":"2026-10-21T16:45:00Z","v":11798,"vw":6.29753},{"c":6.285,"h":6.32,"l":6.285,"n":301,"o":6.3,"t":"2026-10-21T17:00:00Z","v":24307,"vw":6.305327},{"c":6.275,"h":6.285,"l":6.27,"n":174,"o":6.28,"t":"2026-10-21T17:15:00Z","v":9507,"vw":6.277002},{"c":6.285,"h":6.29,"l":6.27,"n":229,"o":6.27,"t":"2026-10-21T17:30:00Z","v":14162,"vw":6.279372},{"c":6.305,"h":6.31,"l":6.27,"n":389,"o":6.28,"t":"2026-10-21T17:45:00Z","v":34074,"vw":6.287105},{"c":6.32,"h":6.335,"l":6.305,"n":234,"o":6.305,"t":"2026-10-21T18:00:00Z","v":20809,"vw":6.321241},{"c":6.315,"h":6.32,"l":6.295,"n":412,"o":6.32,"t":"2026-10-21T18:15:00Z","v":22019,"vw":6.310757},{"c":6.32,"h":6.325,"l":6.31,"n":275,"o":6.315,"t":"2026-10-21T18:30:00Z","v":14748,"vw":6.3183},{"c":6.3,"h":6.34,"l":6.3,"n":370,"o":6.325,"t":"2026-10-21T18:45:00Z","v":21858,"vw":6.324085},{"c":6.285,"h":6.305,"l":6.285,"n":269,"o":6.305,"t":"2026-10-21T19:00:00Z","v":25451,"vw":6.293516},{"c":6.335,"h":6.345,"l":6.29,"n":436,"o":6.29,"t":"2026-10-21T19:15:00Z","v":26638,"vw":6.321616},{"c":6.305,"h":6.35,"l":6.3,"n":1169,"o":6.34,"t":"2026-10-21T19:30:00Z","v":126250,"vw":6.317336},{"c":6.325,"h":6.335,"l":6.29,"n":1407,"o":6.305,"t":"2026-10-21T19:45:00Z","v":134380,"vw":6.316604},{"c":6.33,"h":6.35,"l":6.33,"n":34,"o":6.33,"t":"2026-10-21T20:00:00Z","v":125090,"vw":6.330495},{"c":6.365,"h":6.38,"l":6.33,"n":389,"o":6.33,"t":"2026-10-22T13:30:00Z","v":39874,"vw":6.353982},{"c":6.355,"h":6.395,"l":6.35,"n":302,"o":6.365,"t":"2026-10-22T13:45:00Z","v":27656,"vw":6.36572},{"c":6.335,"h":6.36,"l":6.32,"n":229,"o":6.36,"t":"2026-10-22T14:00:00Z","v":14036,"vw":6.339095},{"c":6.23,"h":6.33,"l":6.21,"n":290,"o":6.33,"t":"2026-10-22T14:15:00Z","v":31995,"vw":6.245682},{"c":6.235,"h":6.245,"l":6.21,"n":219,"o":6.23,"t":"2026-10-22T14:30:00Z","v":16428,"vw":6.230447},{"c":6.29,"h":6.29,"l":6.225,"n":341,"o":6.235,"t":"2026-10-22T14:45:00Z","v":19414,"vw":6.249301},{"c":6.28,"h":6.295,"l":6.27,"n":265,"o":6.295,"t":"2026-10-22T15:00:00Z","v":16792,"vw":6.281747},{"c":6.255,"h":6.275,"l":6.255,"n":340,"o":6.275,"t":"2026-10-22T15:15:00Z","v":27622,"vw":6.267502},{"c":6.27,"h":6.29,"l":6.245,"n":290,"o":6.255,"t":"2026-10-22T15:30:00Z","v":21967,"vw":6.266453},{"c":6.295,"h":6.295,"l":6.255,"n":674,"o":6.27,"t":"2026-10-22T15:45:00Z","v":74276,"vw":6.28066},{"c":6.27,"h":6.295,"l":6.27,"n":254,"o":6.295,"t":"2026-10-22T16:00:00Z","v":14162,"vw":6.284527},{"c":6.285,"h":6.29,"l":6.275,"n":139,"o":6.275,"t":"2026-10-22T16:15:00Z","v":7192,"vw":6.28163},{"c":6.295,"h":6.305,"l":6.28,"n":204,"o":6.285,"t":"2026-10-22T16:30:00Z","v":12280,"vw":6.293756},{"c":6.305,"h":6.315,"l":6.28,"n":138,"o":6.29,"t":"2026-10-22T16:45:00Z","v":7893,"vw":6.299857},{"c":6.28,"h":6.305,"l":6.28,"n":314,"o":6.305,"t":"2026-10-22T17:00:00Z","v":16348,"vw":6.294584},{"c":6.285,"h":6.295,"l":6.28,"n":164,"o":6.285,"t":"2026-10-22T17:15:00Z","v":8428,"vw":6.288299},{"c":6.305,"h":6.305,"l":6.285,"n":141,"o":6.285,"t":"2026-10-22T17:30:00Z","v":6961,"vw":6.295114},{"c":6.29,"h":6.305,"l":6.29,"n":177,"o":6.305,"t":"2026-10-22T17:45:00Z","v":10681,"vw":6.300495},{"c":6.29,"h":6.3,"l":6.28,"n":216,"o":6.295,"t":"2026-10-22T18:00:00Z","v":11152,"vw":6.292757},{"c":6.335,"h":6.35,"l":6.295,"n":237,"o":6.295,"t":"2026-10-22T18:15:00Z","v":18000,"vw":6.33189},{"c":6.355,"h":6.355,"l":6.325,"n":273,"o":6.33,"t":"2026-10-22T18:30:00Z","v":23602,"vw":6.34306},{"c":6.355,"h":6.37,"l":6.345,"n":324,"o":6.355,"t":"2026-10-22T18:45:00Z","v":25674,"vw":6.356178},{"c":6.375,"h":6.375,"l":6.355,"n":309,"o":6.355,"t":"2026-10-22T19:00:00Z","v":21479,"vw":6.367749},{"c":6.36,"h":6.375,"l":6.355,"n":352,"o":6.375,"t":"2026-10-22T19:15:00Z","v":19744,"vw":6.361819},{"c":6.36,"h":6.37,"l":6.355,"n":335,"o":6.365,"t":"2026-10-22T19:30:00Z","v":18352,"vw":6.361257},{"c":6.395,"h":6.41,"l":6.355,"n":1216,"o":6.36,"t":"2026-10-22T19:45:00Z","v":100204,"vw":6.389267},{"c":6.41,"h":6.41,"l":6.41,"n":22,"o":6.41,"t":"2026-10-22T20:00:00Z","v":83619,"vw":6.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.5422709748967035,"strike":9.854810845546684,"iv":1.8917000111753166,"gamma":0.09817910453483497,"theta":-0.01994598367367833,"vega":0.006033865963270103,"rho":0.0010831900542343264,"breakevenPct":62.20096443749433},{"delta":0.35,"premium":0.7930069208848265,"strike":9.313654127586705,"iv":1.8915446636264273,"gamma":0.09202135456788259,"theta":-0.01871377087606812,"vega":0.005655350203707916,"rho":0.0011392568179131703,"breakevenPct":57.670219164922486},{"delta":0.4,"premium":1.0437428668729498,"strike":8.772497409626727,"iv":1.891389316077538,"gamma":0.08586360460093019,"theta":-0.0174815580784579,"vega":0.00527683444414573,"rho":0.001195323581592014,"breakevenPct":53.13947389235065},{"delta":0.45,"premium":1.2944788128610725,"strike":8.23134069166675,"iv":1.8912339685286486,"gamma":0.07970585463397781,"theta":-0.01624934528084769,"vega":0.004898318684583543,"rho":0.001251390345270858,"breakevenPct":48.608728619778816},{"delta":0.5,"premium":1.5452147588491956,"strike":7.690183973706772,"iv":1.8910786209797592,"gamma":0.07354810466702541,"theta":-0.015017132483237475,"vega":0.004519802925021357,"rho":0.0013074571089497016,"breakevenPct":44.07798334720698},{"delta":0.55,"premium":1.7959507048373187,"strike":7.149027255746795,"iv":1.8909232734308699,"gamma":0.06739035470007301,"theta":-0.013784919685627261,"vega":0.004141287165459171,"rho":0.0013635238726285455,"breakevenPct":39.547238074635146},{"delta":0.6,"premium":2.0466866508254413,"strike":6.607870537786817,"iv":1.8907679258819805,"gamma":0.06123260473312064,"theta":-0.012552706888017049,"vega":0.003762771405896985,"rho":0.0014195906363073892,"breakevenPct":35.01649280206331},{"delta":0.65,"premium":2.2974225968135644,"strike":6.066713819826839,"iv":1.8906125783330914,"gamma":0.055074854766168246,"theta":-0.011320494090406835,"vega":0.003384255646334799,"rho":0.001475657399986233,"breakevenPct":30.485747529491476},{"delta":0.7,"premium":2.548158542801687,"strike":5.5255571018668626,"iv":1.890457230784202,"gamma":0.04891710479921587,"theta":-0.010088281292796623,"vega":0.003005739886772613,"rho":0.0015317241636650766,"breakevenPct":25.95500225691965},{"delta":0.75,"premium":2.7988944887898106,"strike":4.984400383906884,"iv":1.8903018832353127,"gamma":0.04275935483226347,"theta":-0.00885606849518641,"vega":0.0026272241272104267,"rho":0.0015877909273439206,"breakevenPct":21.424256984347807},{"delta":0.8,"premium":3.049630434777934,"strike":4.4432436659469055,"iv":1.8901465356864233,"gamma":0.03660160486531107,"theta":-0.007623855697576192,"vega":0.00224870836764824,"rho":0.0016438576910227645,"breakevenPct":16.893511711775965},{"delta":0.85,"premium":3.3003663807660564,"strike":3.9020869479869287,"iv":1.889991188137534,"gamma":0.0304438548983587,"theta":-0.006391642899965981,"vega":0.0018701926080860543,"rho":0.0016999244547016082,"breakevenPct":12.362766439204137},{"delta":0.9,"premium":3.55110232675418,"strike":3.36093023002695,"iv":1.8898358405886446,"gamma":0.024286104931406302,"theta":-0.005159430102355766,"vega":0.0014916768485238674,"rho":0.001755991218380452,"breakevenPct":7.832021166632295}],"put":[{"delta":0.1,"premium":1.2539827345464016,"strike":3.00350781190896,"iv":6.419055761413743,"gamma":0.024575765638531408,"theta":-0.028034690012804755,"vega":0.002965698258090808,"rho":-0.0015004215652647777,"breakevenPct":72.70631704582593},{"delta":0.15,"premium":1.0367222654617387,"strike":3.7526818432353837,"iv":4.765635579482086,"gamma":0.04700690163878856,"theta":-0.02463241752119171,"vega":0.003922671145731103,"rho":-0.0015866431027797194,"breakevenPct":57.629335760161545},{"delta":0.2,"premium":0.8194617963770756,"strike":4.501855874561809,"iv":3.112215397550427,"gamma":0.06943803763904573,"theta":-0.021230145029578665,"vega":0.0048796440333714,"rho":-0.001672864640294661,"breakevenPct":42.55235447449715},{"delta":0.25,"premium":0.8658502225732893,"strike":5.229940027196734,"iv":2.091435535447409,"gamma":0.0835203849841555,"theta":-0.020378077122835438,"vega":0.005652454896561096,"rho":-0.0019662406041893268,"breakevenPct":31.917475746904135},{"delta":0.3,"premium":1.4354239158703601,"strike":5.916173392614891,"iv":2.3260680821682644,"gamma":0.08103538347745794,"theta":-0.024586639056682038,"vega":0.0060598143595111875,"rho":-0.002670694125534551,"breakevenPct":30.097512063267835},{"delta":0.35,"premium":2.0049976091674315,"strike":6.60240675803305,"iv":2.5607006288891205,"gamma":0.07855038197076039,"theta":-0.02879520099052864,"vega":0.00646717382246128,"rho":-0.0033751476468797757,"breakevenPct":28.277548379631536},{"delta":0.4,"premium":2.5745713024645025,"strike":7.2886401234512075,"iv":2.7953331756099766,"gamma":0.07606538046406285,"theta":-0.03300376292437525,"vega":0.006874533285411372,"rho":-0.004079601168225,"breakevenPct":26.457584695995237},{"delta":0.45,"premium":3.061000303918836,"strike":7.957353388115934,"iv":2.8055216877705806,"gamma":0.07698706737801139,"theta":-0.033400481426207974,"vega":0.006989458135101026,"rho":-0.004720038867088381,"breakevenPct":23.613836439982855},{"delta":0.5,"premium":3.510422708425823,"strike":8.618268688861505,"iv":2.7158131440864492,"gamma":0.07942502601675618,"theta":-0.03210059909413858,"vega":0.006974224226287479,"rho":-0.005331983974442504,"breakevenPct":20.314415281814643},{"delta":0.55,"premium":3.959845112932811,"strike":9.279183989607075,"iv":2.6261046004023174,"gamma":0.08186298465550094,"theta":-0.03080071676206918,"vega":0.0069589903174739325,"rho":-0.0059439290817966265,"breakevenPct":17.01499412364643},{"delta":0.6,"premium":4.409267517439798,"strike":9.940099290352645,"iv":2.536396056718186,"gamma":0.08430094329424573,"theta":-0.029500834429999786,"vega":0.0069437564086603865,"rho":-0.006555874189150749,"breakevenPct":13.715572965478223}]},"raw":{"call":[{"delta":0.3,"premium":0.5422709748967035,"strike":9.854810845546684,"iv":1.8917000111753166,"gamma":0.09817910453483497,"theta":-0.01994598367367833,"vega":0.006033865963270103,"rho":0.0010831900542343264,"breakevenPct":62.20096443749433},{"delta":0.35,"premium":0.7930069208848265,"strike":9.313654127586705,"iv":1.8915446636264273,"gamma":0.09202135456788259,"theta":-0.01871377087606812,"vega":0.005655350203707916,"rho":0.0011392568179131703,"breakevenPct":57.670219164922486},{"delta":0.4,"premium":1.0437428668729498,"strike":8.772497409626727,"iv":1.891389316077538,"gamma":0.08586360460093019,"theta":-0.0174815580784579,"vega":0.00527683444414573,"rho":0.001195323581592014,"breakevenPct":53.13947389235065},{"delta":0.45,"premium":1.2944788128610725,"strike":8.23134069166675,"iv":1.8912339685286486,"gamma":0.07970585463397781,"theta":-0.01624934528084769,"vega":0.004898318684583543,"rho":0.001251390345270858,"breakevenPct":48.608728619778816},{"delta":0.5,"premium":1.5452147588491956,"strike":7.690183973706772,"iv":1.8910786209797592,"gamma":0.07354810466702541,"theta":-0.015017132483237475,"vega":0.004519802925021357,"rho":0.0013074571089497016,"breakevenPct":44.07798334720698},{"delta":0.55,"premium":1.7959507048373187,"strike":7.149027255746795,"iv":1.8909232734308699,"gamma":0.06739035470007301,"theta":-0.013784919685627261,"vega":0.004141287165459171,"rho":0.0013635238726285455,"breakevenPct":39.547238074635146},{"delta":0.6,"premium":2.0466866508254413,"strike":6.607870537786817,"iv":1.8907679258819805,"gamma":0.06123260473312064,"theta":-0.012552706888017049,"vega":0.003762771405896985,"rho":0.0014195906363073892,"breakevenPct":35.01649280206331},{"delta":0.65,"premium":2.2974225968135644,"strike":6.066713819826839,"iv":1.8906125783330914,"gamma":0.055074854766168246,"theta":-0.011320494090406835,"vega":0.003384255646334799,"rho":0.001475657399986233,"breakevenPct":30.485747529491476},{"delta":0.7,"premium":2.548158542801687,"strike":5.5255571018668626,"iv":1.890457230784202,"gamma":0.04891710479921587,"theta":-0.010088281292796623,"vega":0.003005739886772613,"rho":0.0015317241636650766,"breakevenPct":25.95500225691965},{"delta":0.75,"premium":2.7988944887898106,"strike":4.984400383906884,"iv":1.8903018832353127,"gamma":0.04275935483226347,"theta":-0.00885606849518641,"vega":0.0026272241272104267,"rho":0.0015877909273439206,"breakevenPct":21.424256984347807},{"delta":0.8,"premium":3.049630434777934,"strike":4.4432436659469055,"iv":1.8901465356864233,"gamma":0.03660160486531107,"theta":-0.007623855697576192,"vega":0.00224870836764824,"rho":0.0016438576910227645,"breakevenPct":16.893511711775965},{"delta":0.85,"premium":3.3003663807660564,"strike":3.9020869479869287,"iv":1.889991188137534,"gamma":0.0304438548983587,"theta":-0.006391642899965981,"vega":0.0018701926080860543,"rho":0.0016999244547016082,"breakevenPct":12.362766439204137},{"delta":0.9,"premium":3.55110232675418,"strike":3.36093023002695,"iv":1.8898358405886446,"gamma":0.024286104931406302,"theta":-0.005159430102355766,"vega":0.0014916768485238674,"rho":0.001755991218380452,"breakevenPct":7.832021166632295}],"put":[{"delta":0.1,"premium":1.2539827345464016,"strike":3.00350781190896,"iv":6.419055761413743,"gamma":0.024575765638531408,"theta":-0.028034690012804755,"vega":0.002965698258090808,"rho":-0.0015004215652647777,"breakevenPct":72.70631704582593},{"delta":0.15,"premium":1.0367222654617387,"strike":3.7526818432353837,"iv":4.765635579482086,"gamma":0.04700690163878856,"theta":-0.02463241752119171,"vega":0.003922671145731103,"rho":-0.0015866431027797194,"breakevenPct":57.629335760161545},{"delta":0.2,"premium":0.8194617963770756,"strike":4.501855874561809,"iv":3.112215397550427,"gamma":0.06943803763904573,"theta":-0.021230145029578665,"vega":0.0048796440333714,"rho":-0.001672864640294661,"breakevenPct":42.55235447449715},{"delta":0.25,"premium":0.8658502225732893,"strike":5.229940027196734,"iv":2.091435535447409,"gamma":0.0835203849841555,"theta":-0.020378077122835438,"vega":0.005652454896561096,"rho":-0.0019662406041893268,"breakevenPct":31.917475746904135},{"delta":0.3,"premium":1.4354239158703601,"strike":5.916173392614891,"iv":2.3260680821682644,"gamma":0.08103538347745794,"theta":-0.024586639056682038,"vega":0.0060598143595111875,"rho":-0.002670694125534551,"breakevenPct":30.097512063267835},{"delta":0.35,"premium":2.0049976091674315,"strike":6.60240675803305,"iv":2.5607006288891205,"gamma":0.07855038197076039,"theta":-0.02879520099052864,"vega":0.00646717382246128,"rho":-0.0033751476468797757,"breakevenPct":28.277548379631536},{"delta":0.4,"premium":2.5745713024645025,"strike":7.2886401234512075,"iv":2.7953331756099766,"gamma":0.07606538046406285,"theta":-0.03300376292437525,"vega":0.006874533285411372,"rho":-0.004079601168225,"breakevenPct":26.457584695995237},{"delta":0.45,"premium":3.061000303918836,"strike":7.957353388115934,"iv":2.8055216877705806,"gamma":0.07698706737801139,"theta":-0.033400481426207974,"vega":0.006989458135101026,"rho":-0.004720038867088381,"breakevenPct":23.613836439982855},{"delta":0.5,"premium":3.510422708425823,"strike":8.618268688861505,"iv":2.7158131440864492,"gamma":0.07942502601675618,"theta":-0.03210059909413858,"vega":0.006974224226287479,"rho":-0.005331983974442504,"breakevenPct":20.314415281814643},{"delta":0.55,"premium":3.959845112932811,"strike":9.279183989607075,"iv":2.6261046004023174,"gamma":0.08186298465550094,"theta":-0.03080071676206918,"vega":0.0069589903174739325,"rho":-0.0059439290817966265,"breakevenPct":17.01499412364643},{"delta":0.6,"premium":4.409267517439798,"strike":9.940099290352645,"iv":2.536396056718186,"gamma":0.08430094329424573,"theta":-0.029500834429999786,"vega":0.0069437564086603865,"rho":-0.006555874189150749,"breakevenPct":13.715572965478223}]}},"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"}}