{"symbol":"DTIL","url":"https://intraalpha.com/companies/DTIL","capturedAt":"2026-10-22T23:50:35.680Z","state":"ready","quote":{"symbol":"DTIL","last_price":6.78,"prev_close":6.71,"regular_close":6.78,"change":0.07,"change_pct":1.0432,"regular_change":0.07,"regular_change_pct":1.0432,"extended_change":0,"extended_change_pct":0,"bid":5.69,"ask":6.98,"bid_size":100,"ask_size":100,"volume":132441,"vwap":6.772428,"open":6.7,"high":6.925,"low":6.58,"close":6.78,"trade_count":3002,"last_trade_at":"2026-10-22T20:00:00.70354023Z","last_quote_at":"2026-10-22T20:01:06.180409965Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:33.645601053-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DTIL","fetched_at":"2026-10-22T23:50:34.774577+00:00","name":"Precision BioSciences Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Precision BioSciences, Inc., a genome editing company, develops therapeutic products in the United States. The company is headquartered in Durham, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":185206000,"ebitda":-35148000,"pe_ratio":null,"peg_ratio":null,"book_value":1.713,"dividend_per_share":null,"dividend_yield":null,"eps":-1.35,"revenue_ttm":45055000,"gross_profit_ttm":45055000,"profit_margin":-1.17,"operating_margin_ttm":-0.808,"return_on_assets_ttm":-0.194,"return_on_equity_ttm":-1.351,"quarterly_earnings_growth":0,"quarterly_revenue_growth":372.72,"analyst_target_price":29.4,"analyst_number":0,"beta":1.275,"fifty_two_week_high":9.62,"fifty_two_week_low":3.53,"fifty_day_ma":7.03,"two_hundred_day_ma":6.44,"shares_outstanding":27601600,"forward_pe":11.78,"price_to_sales":4.111,"price_to_book":3.876,"ev_to_revenue":2.577,"ev_to_ebitda":-0.274},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:34.774577+00:00"},"optionObservedAt":"2026-10-22T19:55:03.491Z","bars":[{"c":6.02,"h":6.15,"l":6.02,"n":9,"o":6.15,"t":"2026-10-15T11:45:00Z","v":10832,"vw":6.085},{"c":6.0275,"h":6.04,"l":6.0275,"n":8,"o":6.04,"t":"2026-10-15T13:30:00Z","v":2096,"vw":6.039318},{"c":6.07,"h":6.1,"l":6.06,"n":37,"o":6.06,"t":"2026-10-15T13:35:00Z","v":1553,"vw":6.074064},{"c":6.075,"h":6.075,"l":6.03,"n":40,"o":6.045,"t":"2026-10-15T13:40:00Z","v":1752,"vw":6.044319},{"c":6.0925,"h":6.0925,"l":6.0925,"n":1,"o":6.0925,"t":"2026-10-15T13:45:00Z","v":100,"vw":6.0925},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-15T13:50:00Z","v":1100,"vw":6.1},{"c":6.055,"h":6.1,"l":6.03,"n":92,"o":6.1,"t":"2026-10-15T13:55:00Z","v":4202,"vw":6.0583},{"c":6.12,"h":6.12,"l":6.05,"n":89,"o":6.07,"t":"2026-10-15T14:00:00Z","v":6407,"vw":6.087887},{"c":6.1,"h":6.15,"l":6.09,"n":86,"o":6.15,"t":"2026-10-15T14:05:00Z","v":1925,"vw":6.122591},{"c":6.1,"h":6.11,"l":6.085,"n":98,"o":6.11,"t":"2026-10-15T14:10:00Z","v":3251,"vw":6.0925},{"c":6.09,"h":6.1,"l":6.07,"n":104,"o":6.09,"t":"2026-10-15T14:15:00Z","v":5056,"vw":6.087582},{"c":6.03,"h":6.09,"l":6.03,"n":61,"o":6.09,"t":"2026-10-15T14:20:00Z","v":2742,"vw":6.06821},{"c":6.005,"h":6.01,"l":6,"n":57,"o":6.01,"t":"2026-10-15T14:25:00Z","v":1252,"vw":6.007},{"c":6.01,"h":6.01,"l":5.98,"n":65,"o":5.99,"t":"2026-10-15T14:30:00Z","v":4317,"vw":5.99133},{"c":6.085,"h":6.085,"l":6.02,"n":51,"o":6.02,"t":"2026-10-15T14:35:00Z","v":2915,"vw":6.04662},{"c":6.09,"h":6.09,"l":6.09,"n":48,"o":6.09,"t":"2026-10-15T14:40:00Z","v":1940,"vw":6.09},{"c":6.1,"h":6.11,"l":6.1,"n":57,"o":6.1,"t":"2026-10-15T14:45:00Z","v":2841,"vw":6.101577},{"c":6.09,"h":6.1,"l":6.09,"n":43,"o":6.09,"t":"2026-10-15T14:55:00Z","v":1797,"vw":6.092222},{"c":6.08,"h":6.08,"l":6.07,"n":68,"o":6.08,"t":"2026-10-15T15:00:00Z","v":2209,"vw":6.078198},{"c":6.11,"h":6.11,"l":6.075,"n":101,"o":6.08,"t":"2026-10-15T15:05:00Z","v":4432,"vw":6.099194},{"c":6.1,"h":6.1,"l":6.1,"n":9,"o":6.1,"t":"2026-10-15T15:10:00Z","v":189,"vw":6.1},{"c":6.09,"h":6.11,"l":6.09,"n":57,"o":6.1,"t":"2026-10-15T15:15:00Z","v":2903,"vw":6.105218},{"c":6.08,"h":6.1,"l":6.08,"n":58,"o":6.08,"t":"2026-10-15T15:20:00Z","v":2126,"vw":6.087},{"c":6.08,"h":6.08,"l":6.08,"n":9,"o":6.08,"t":"2026-10-15T15:25:00Z","v":502,"vw":6.08},{"c":6.08,"h":6.08,"l":6.07,"n":25,"o":6.07,"t":"2026-10-15T15:30:00Z","v":934,"vw":6.078333},{"c":6.07,"h":6.07,"l":6.06,"n":57,"o":6.07,"t":"2026-10-15T15:35:00Z","v":1518,"vw":6.066},{"c":6.06,"h":6.065,"l":6.06,"n":22,"o":6.065,"t":"2026-10-15T15:40:00Z","v":721,"vw":6.061667},{"c":6.045,"h":6.055,"l":6.04,"n":46,"o":6.04,"t":"2026-10-15T15:45:00Z","v":2272,"vw":6.04669},{"c":6.06,"h":6.06,"l":6.05,"n":32,"o":6.05,"t":"2026-10-15T15:50:00Z","v":2124,"vw":6.055882},{"c":6.075,"h":6.075,"l":6.075,"n":12,"o":6.075,"t":"2026-10-15T15:55:00Z","v":372,"vw":6.075},{"c":6.06,"h":6.08,"l":6.06,"n":59,"o":6.08,"t":"2026-10-15T16:00:00Z","v":2028,"vw":6.07},{"c":6.065,"h":6.08,"l":6.06,"n":64,"o":6.065,"t":"2026-10-15T16:05:00Z","v":4154,"vw":6.065645},{"c":6.07,"h":6.07,"l":6.06,"n":78,"o":6.065,"t":"2026-10-15T16:10:00Z","v":3649,"vw":6.066033},{"c":6.06,"h":6.075,"l":6.06,"n":36,"o":6.075,"t":"2026-10-15T16:15:00Z","v":1328,"vw":6.069167},{"c":6.06,"h":6.07,"l":6.06,"n":19,"o":6.07,"t":"2026-10-15T16:20:00Z","v":1492,"vw":6.069067},{"c":6.05,"h":6.06,"l":6.05,"n":21,"o":6.06,"t":"2026-10-15T16:25:00Z","v":975,"vw":6.054},{"c":6.045,"h":6.06,"l":6.045,"n":26,"o":6.06,"t":"2026-10-15T16:30:00Z","v":1213,"vw":6.052547},{"c":6.06,"h":6.06,"l":6.06,"n":21,"o":6.06,"t":"2026-10-15T16:35:00Z","v":2177,"vw":6.06},{"c":6.07,"h":6.07,"l":6.07,"n":21,"o":6.07,"t":"2026-10-15T16:40:00Z","v":1549,"vw":6.07},{"c":6.08,"h":6.08,"l":6.08,"n":26,"o":6.08,"t":"2026-10-15T16:50:00Z","v":1975,"vw":6.08},{"c":6.09,"h":6.09,"l":6.08,"n":43,"o":6.08,"t":"2026-10-15T16:55:00Z","v":1681,"vw":6.082525},{"c":6.085,"h":6.085,"l":6.08,"n":21,"o":6.08,"t":"2026-10-15T17:00:00Z","v":1145,"vw":6.080617},{"c":6.08,"h":6.085,"l":6.08,"n":23,"o":6.085,"t":"2026-10-15T17:05:00Z","v":1027,"vw":6.0825},{"c":6.085,"h":6.085,"l":6.0791,"n":26,"o":6.0791,"t":"2026-10-15T17:10:00Z","v":2101,"vw":6.083081},{"c":6.085,"h":6.085,"l":6.085,"n":24,"o":6.085,"t":"2026-10-15T17:15:00Z","v":1018,"vw":6.085},{"c":6.09,"h":6.1,"l":6.085,"n":78,"o":6.085,"t":"2026-10-15T17:20:00Z","v":2806,"vw":6.092536},{"c":6.09,"h":6.09,"l":6.09,"n":12,"o":6.09,"t":"2026-10-15T17:25:00Z","v":701,"vw":6.09},{"c":6.08,"h":6.095,"l":6.08,"n":46,"o":6.095,"t":"2026-10-15T17:30:00Z","v":2070,"vw":6.082308},{"c":6.09,"h":6.09,"l":6.085,"n":42,"o":6.0899,"t":"2026-10-15T17:35:00Z","v":2004,"vw":6.08951},{"c":6.105,"h":6.105,"l":6.105,"n":6,"o":6.105,"t":"2026-10-15T17:40:00Z","v":516,"vw":6.105},{"c":6.11,"h":6.11,"l":6.105,"n":9,"o":6.105,"t":"2026-10-15T17:45:00Z","v":570,"vw":6.108333},{"c":6.11,"h":6.11,"l":6.1,"n":30,"o":6.1,"t":"2026-10-15T17:50:00Z","v":1506,"vw":6.109167},{"c":6.095,"h":6.105,"l":6.09,"n":33,"o":6.105,"t":"2026-10-15T17:55:00Z","v":4547,"vw":6.103123},{"c":6.09,"h":6.09,"l":6.09,"n":24,"o":6.09,"t":"2026-10-15T18:00:00Z","v":921,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":24,"o":6.09,"t":"2026-10-15T18:05:00Z","v":1209,"vw":6.09},{"c":6.08,"h":6.09,"l":6.08,"n":30,"o":6.09,"t":"2026-10-15T18:10:00Z","v":1406,"vw":6.085444},{"c":6.085,"h":6.09,"l":6.08,"n":39,"o":6.08,"t":"2026-10-15T18:15:00Z","v":3554,"vw":6.088036},{"c":6.07,"h":6.085,"l":6.07,"n":38,"o":6.085,"t":"2026-10-15T18:20:00Z","v":1727,"vw":6.075625},{"c":6.085,"h":6.085,"l":6.065,"n":118,"o":6.065,"t":"2026-10-15T18:25:00Z","v":8652,"vw":6.076725},{"c":6.085,"h":6.085,"l":6.085,"n":5,"o":6.085,"t":"2026-10-15T18:30:00Z","v":300,"vw":6.085},{"c":6.075,"h":6.08,"l":6.07,"n":42,"o":6.08,"t":"2026-10-15T18:35:00Z","v":1981,"vw":6.073462},{"c":6.075,"h":6.075,"l":6.07,"n":30,"o":6.07,"t":"2026-10-15T18:40:00Z","v":1712,"vw":6.074643},{"c":6.125,"h":6.125,"l":6.075,"n":103,"o":6.075,"t":"2026-10-15T18:45:00Z","v":6724,"vw":6.096306},{"c":6.12,"h":6.14,"l":6.12,"n":52,"o":6.13,"t":"2026-10-15T18:50:00Z","v":2299,"vw":6.131875},{"c":6.115,"h":6.125,"l":6.11,"n":32,"o":6.125,"t":"2026-10-15T18:55:00Z","v":4478,"vw":6.122051},{"c":6.12,"h":6.12,"l":6.1,"n":97,"o":6.115,"t":"2026-10-15T19:00:00Z","v":3775,"vw":6.109767},{"c":6.12,"h":6.12,"l":6.115,"n":17,"o":6.115,"t":"2026-10-15T19:05:00Z","v":1050,"vw":6.119408},{"c":6.145,"h":6.145,"l":6.13,"n":44,"o":6.13,"t":"2026-10-15T19:10:00Z","v":2277,"vw":6.137596},{"c":6.15,"h":6.16,"l":6.15,"n":34,"o":6.16,"t":"2026-10-15T19:15:00Z","v":1421,"vw":6.156},{"c":6.155,"h":6.155,"l":6.15,"n":31,"o":6.155,"t":"2026-10-15T19:20:00Z","v":1581,"vw":6.151429},{"c":6.165,"h":6.165,"l":6.155,"n":28,"o":6.155,"t":"2026-10-15T19:25:00Z","v":1643,"vw":6.16043},{"c":6.18,"h":6.18,"l":6.16,"n":100,"o":6.16,"t":"2026-10-15T19:30:00Z","v":5333,"vw":6.170008},{"c":6.175,"h":6.18,"l":6.17,"n":33,"o":6.175,"t":"2026-10-15T19:35:00Z","v":1240,"vw":6.175},{"c":6.19,"h":6.195,"l":6.175,"n":53,"o":6.175,"t":"2026-10-15T19:40:00Z","v":5370,"vw":6.187768},{"c":6.155,"h":6.2,"l":6.15,"n":86,"o":6.2,"t":"2026-10-15T19:45:00Z","v":4578,"vw":6.177866},{"c":6.17,"h":6.175,"l":6.15,"n":109,"o":6.15,"t":"2026-10-15T19:50:00Z","v":8088,"vw":6.161017},{"c":6.16,"h":6.18,"l":6.145,"n":297,"o":6.17,"t":"2026-10-15T19:55:00Z","v":18649,"vw":6.158941},{"c":6.17,"h":6.17,"l":6.17,"n":11,"o":6.17,"t":"2026-10-15T20:00:00Z","v":22891,"vw":6.17},{"c":6.13,"h":6.18,"l":6.13,"n":10,"o":6.18,"t":"2026-10-16T13:30:00Z","v":3019,"vw":6.178235},{"c":6.065,"h":6.1,"l":6.06,"n":29,"o":6.08,"t":"2026-10-16T13:40:00Z","v":1521,"vw":6.070417},{"c":6.06,"h":6.09,"l":6.05,"n":34,"o":6.07,"t":"2026-10-16T13:45:00Z","v":1548,"vw":6.06703},{"c":6.09,"h":6.09,"l":6.05,"n":32,"o":6.08,"t":"2026-10-16T13:50:00Z","v":2273,"vw":6.075952},{"c":6.09,"h":6.095,"l":6.075,"n":56,"o":6.08,"t":"2026-10-16T13:55:00Z","v":1925,"vw":6.084545},{"c":6.1,"h":6.11,"l":6.08,"n":56,"o":6.08,"t":"2026-10-16T14:00:00Z","v":2711,"vw":6.098417},{"c":6.11,"h":6.11,"l":6.11,"n":30,"o":6.11,"t":"2026-10-16T14:05:00Z","v":805,"vw":6.11},{"c":6.135,"h":6.135,"l":6.13,"n":13,"o":6.13,"t":"2026-10-16T14:10:00Z","v":364,"vw":6.1325},{"c":6.135,"h":6.135,"l":6.12,"n":32,"o":6.12,"t":"2026-10-16T14:15:00Z","v":1053,"vw":6.128078},{"c":6.14,"h":6.14,"l":6.14,"n":7,"o":6.14,"t":"2026-10-16T14:25:00Z","v":237,"vw":6.14},{"c":6.13,"h":6.13,"l":6.13,"n":26,"o":6.13,"t":"2026-10-16T14:30:00Z","v":947,"vw":6.13},{"c":6.07,"h":6.13,"l":6.07,"n":85,"o":6.13,"t":"2026-10-16T14:35:00Z","v":2292,"vw":6.105},{"c":6.06,"h":6.08,"l":6.05,"n":174,"o":6.07,"t":"2026-10-16T14:40:00Z","v":6332,"vw":6.061144},{"c":6.05,"h":6.0755,"l":6.05,"n":29,"o":6.065,"t":"2026-10-16T14:45:00Z","v":1894,"vw":6.052382},{"c":6.03,"h":6.05,"l":6.03,"n":126,"o":6.04,"t":"2026-10-16T14:50:00Z","v":6141,"vw":6.038877},{"c":6.05,"h":6.05,"l":6.045,"n":59,"o":6.045,"t":"2026-10-16T14:55:00Z","v":2791,"vw":6.049262},{"c":6.01,"h":6.055,"l":6.01,"n":92,"o":6.055,"t":"2026-10-16T15:00:00Z","v":8072,"vw":6.033037},{"c":5.96,"h":6.01,"l":5.96,"n":90,"o":6.01,"t":"2026-10-16T15:05:00Z","v":8232,"vw":5.989877},{"c":5.97,"h":5.97,"l":5.95,"n":33,"o":5.96,"t":"2026-10-16T15:10:00Z","v":1724,"vw":5.953582},{"c":5.91,"h":5.97,"l":5.91,"n":43,"o":5.97,"t":"2026-10-16T15:15:00Z","v":3637,"vw":5.933791},{"c":5.93,"h":5.93,"l":5.89,"n":84,"o":5.89,"t":"2026-10-16T15:20:00Z","v":4036,"vw":5.907986},{"c":5.93,"h":5.95,"l":5.92,"n":69,"o":5.93,"t":"2026-10-16T15:25:00Z","v":3259,"vw":5.92914},{"c":5.99,"h":5.99,"l":5.94,"n":53,"o":5.94,"t":"2026-10-16T15:30:00Z","v":4256,"vw":5.964414},{"c":5.965,"h":5.9786,"l":5.95,"n":54,"o":5.9786,"t":"2026-10-16T15:35:00Z","v":3255,"vw":5.964812},{"c":5.99,"h":6,"l":5.98,"n":48,"o":5.98,"t":"2026-10-16T15:40:00Z","v":2541,"vw":5.985294},{"c":5.98,"h":5.99,"l":5.98,"n":29,"o":5.99,"t":"2026-10-16T15:45:00Z","v":1892,"vw":5.981358},{"c":5.97,"h":5.98,"l":5.96,"n":47,"o":5.98,"t":"2026-10-16T15:50:00Z","v":2329,"vw":5.966875},{"c":5.97,"h":5.97,"l":5.95,"n":43,"o":5.955,"t":"2026-10-16T15:55:00Z","v":1999,"vw":5.952315},{"c":5.94,"h":5.94,"l":5.94,"n":7,"o":5.94,"t":"2026-10-16T16:00:00Z","v":1116,"vw":5.94},{"c":5.93,"h":5.97,"l":5.93,"n":114,"o":5.97,"t":"2026-10-16T16:05:00Z","v":12337,"vw":5.945187},{"c":5.89,"h":5.92,"l":5.89,"n":47,"o":5.92,"t":"2026-10-16T16:10:00Z","v":3282,"vw":5.89876},{"c":5.905,"h":5.91,"l":5.895,"n":38,"o":5.895,"t":"2026-10-16T16:15:00Z","v":2237,"vw":5.902042},{"c":5.93,"h":5.93,"l":5.905,"n":41,"o":5.905,"t":"2026-10-16T16:20:00Z","v":2308,"vw":5.919688},{"c":5.92,"h":5.94,"l":5.92,"n":56,"o":5.92,"t":"2026-10-16T16:25:00Z","v":2829,"vw":5.92588},{"c":5.9,"h":5.91,"l":5.9,"n":19,"o":5.91,"t":"2026-10-16T16:30:00Z","v":1738,"vw":5.900667},{"c":5.91,"h":5.91,"l":5.885,"n":32,"o":5.8975,"t":"2026-10-16T16:35:00Z","v":1633,"vw":5.894391},{"c":5.88,"h":5.91,"l":5.88,"n":42,"o":5.91,"t":"2026-10-16T16:40:00Z","v":2507,"vw":5.891111},{"c":5.87,"h":5.87,"l":5.86,"n":13,"o":5.86,"t":"2026-10-16T16:45:00Z","v":1211,"vw":5.863666},{"c":5.885,"h":5.9,"l":5.87,"n":50,"o":5.87,"t":"2026-10-16T16:50:00Z","v":2564,"vw":5.876629},{"c":5.91,"h":5.91,"l":5.885,"n":27,"o":5.885,"t":"2026-10-16T16:55:00Z","v":2741,"vw":5.894661},{"c":5.9,"h":5.9,"l":5.9,"n":11,"o":5.9,"t":"2026-10-16T17:00:00Z","v":705,"vw":5.9},{"c":5.91,"h":5.91,"l":5.89,"n":56,"o":5.9,"t":"2026-10-16T17:05:00Z","v":3378,"vw":5.898518},{"c":5.88,"h":5.9,"l":5.88,"n":72,"o":5.9,"t":"2026-10-16T17:10:00Z","v":3180,"vw":5.888212},{"c":5.88,"h":5.89,"l":5.88,"n":97,"o":5.89,"t":"2026-10-16T17:15:00Z","v":6351,"vw":5.886137},{"c":5.88,"h":5.895,"l":5.88,"n":31,"o":5.88,"t":"2026-10-16T17:20:00Z","v":1859,"vw":5.883833},{"c":5.89,"h":5.89,"l":5.88,"n":28,"o":5.88,"t":"2026-10-16T17:25:00Z","v":1447,"vw":5.889143},{"c":5.9041,"h":5.91,"l":5.89,"n":57,"o":5.89,"t":"2026-10-16T17:30:00Z","v":3035,"vw":5.901358},{"c":5.885,"h":5.9,"l":5.885,"n":53,"o":5.9,"t":"2026-10-16T17:35:00Z","v":2919,"vw":5.887688},{"c":5.88,"h":5.89,"l":5.875,"n":44,"o":5.875,"t":"2026-10-16T17:40:00Z","v":3522,"vw":5.881956},{"c":5.87,"h":5.87,"l":5.82,"n":72,"o":5.87,"t":"2026-10-16T17:50:00Z","v":6781,"vw":5.84288},{"c":5.865,"h":5.88,"l":5.865,"n":33,"o":5.88,"t":"2026-10-16T17:55:00Z","v":1246,"vw":5.869415},{"c":5.86,"h":5.865,"l":5.85,"n":40,"o":5.865,"t":"2026-10-16T18:00:00Z","v":2063,"vw":5.853012},{"c":5.86,"h":5.86,"l":5.86,"n":8,"o":5.86,"t":"2026-10-16T18:05:00Z","v":1675,"vw":5.86},{"c":5.9,"h":5.9,"l":5.85,"n":79,"o":5.85,"t":"2026-10-16T18:10:00Z","v":4456,"vw":5.87705},{"c":5.92,"h":5.925,"l":5.9079,"n":86,"o":5.9079,"t":"2026-10-16T18:15:00Z","v":9509,"vw":5.913709},{"c":5.92,"h":5.92,"l":5.91,"n":71,"o":5.92,"t":"2026-10-16T18:20:00Z","v":3396,"vw":5.915031},{"c":5.93,"h":5.94,"l":5.92,"n":112,"o":5.92,"t":"2026-10-16T18:25:00Z","v":2952,"vw":5.929243},{"c":5.94,"h":5.94,"l":5.92,"n":72,"o":5.92,"t":"2026-10-16T18:30:00Z","v":2325,"vw":5.925},{"c":5.955,"h":5.96,"l":5.94,"n":52,"o":5.94,"t":"2026-10-16T18:35:00Z","v":4362,"vw":5.948575},{"c":5.98,"h":5.98,"l":5.95,"n":145,"o":5.96,"t":"2026-10-16T18:40:00Z","v":16029,"vw":5.960568},{"c":5.93,"h":5.9725,"l":5.93,"n":69,"o":5.96,"t":"2026-10-16T18:45:00Z","v":9502,"vw":5.952208},{"c":5.93,"h":5.95,"l":5.92,"n":47,"o":5.95,"t":"2026-10-16T18:50:00Z","v":2456,"vw":5.928125},{"c":5.92,"h":5.93,"l":5.92,"n":28,"o":5.93,"t":"2026-10-16T18:55:00Z","v":1146,"vw":5.927143},{"c":5.925,"h":5.93,"l":5.92,"n":22,"o":5.93,"t":"2026-10-16T19:00:00Z","v":784,"vw":5.92375},{"c":5.91,"h":5.91,"l":5.9,"n":93,"o":5.91,"t":"2026-10-16T19:05:00Z","v":2883,"vw":5.905487},{"c":5.93,"h":5.93,"l":5.9,"n":68,"o":5.9,"t":"2026-10-16T19:10:00Z","v":2711,"vw":5.91096},{"c":5.91,"h":5.93,"l":5.91,"n":38,"o":5.93,"t":"2026-10-16T19:15:00Z","v":1240,"vw":5.918371},{"c":5.92,"h":5.92,"l":5.91,"n":25,"o":5.91,"t":"2026-10-16T19:20:00Z","v":1675,"vw":5.9152},{"c":5.88,"h":5.91,"l":5.88,"n":85,"o":5.91,"t":"2026-10-16T19:25:00Z","v":2980,"vw":5.888371},{"c":5.86,"h":5.9,"l":5.86,"n":62,"o":5.89,"t":"2026-10-16T19:30:00Z","v":4603,"vw":5.879293},{"c":5.815,"h":5.84,"l":5.8,"n":46,"o":5.84,"t":"2026-10-16T19:35:00Z","v":5960,"vw":5.823381},{"c":5.77,"h":5.8,"l":5.76,"n":78,"o":5.8,"t":"2026-10-16T19:40:00Z","v":3559,"vw":5.787753},{"c":5.76,"h":5.76,"l":5.72,"n":58,"o":5.75,"t":"2026-10-16T19:45:00Z","v":7108,"vw":5.747768},{"c":5.8,"h":5.8,"l":5.76,"n":83,"o":5.76,"t":"2026-10-16T19:50:00Z","v":6195,"vw":5.778681},{"c":5.76,"h":5.79,"l":5.75,"n":243,"o":5.78,"t":"2026-10-16T19:55:00Z","v":19643,"vw":5.759171},{"c":5.77,"h":5.77,"l":5.77,"n":8,"o":5.77,"t":"2026-10-16T20:00:00Z","v":16216,"vw":5.77},{"c":5.96,"h":5.96,"l":5.96,"n":3,"o":5.96,"t":"2026-10-19T10:45:00Z","v":102,"vw":5.96},{"c":5.99,"h":5.99,"l":5.8,"n":8,"o":5.8,"t":"2026-10-19T13:30:00Z","v":2094,"vw":5.816457},{"c":5.875,"h":5.92,"l":5.875,"n":54,"o":5.915,"t":"2026-10-19T13:35:00Z","v":2156,"vw":5.903289},{"c":5.8,"h":5.845,"l":5.8,"n":44,"o":5.84,"t":"2026-10-19T13:40:00Z","v":1647,"vw":5.830833},{"c":5.84,"h":5.84,"l":5.77,"n":64,"o":5.77,"t":"2026-10-19T13:45:00Z","v":3826,"vw":5.818691},{"c":5.82,"h":5.845,"l":5.82,"n":5,"o":5.8209,"t":"2026-10-19T13:50:00Z","v":1119,"vw":5.827146},{"c":5.895,"h":5.895,"l":5.83,"n":195,"o":5.84,"t":"2026-10-19T13:55:00Z","v":8202,"vw":5.847531},{"c":5.89,"h":5.89,"l":5.87,"n":63,"o":5.87,"t":"2026-10-19T14:00:00Z","v":3706,"vw":5.878523},{"c":5.98,"h":5.98,"l":5.94,"n":23,"o":5.94,"t":"2026-10-19T14:05:00Z","v":1532,"vw":5.94602},{"c":5.94,"h":5.96,"l":5.915,"n":30,"o":5.915,"t":"2026-10-19T14:10:00Z","v":1181,"vw":5.94182},{"c":5.94,"h":5.9999,"l":5.94,"n":86,"o":5.96,"t":"2026-10-19T14:15:00Z","v":2795,"vw":5.964497},{"c":5.9475,"h":5.9475,"l":5.9475,"n":8,"o":5.9475,"t":"2026-10-19T14:20:00Z","v":260,"vw":5.9475},{"c":5.94,"h":5.95,"l":5.94,"n":19,"o":5.94,"t":"2026-10-19T14:25:00Z","v":649,"vw":5.943333},{"c":5.91,"h":5.97,"l":5.895,"n":79,"o":5.97,"t":"2026-10-19T14:30:00Z","v":6661,"vw":5.925588},{"c":5.93,"h":5.93,"l":5.91,"n":65,"o":5.91,"t":"2026-10-19T14:35:00Z","v":1895,"vw":5.920909},{"c":5.92,"h":5.92,"l":5.92,"n":12,"o":5.92,"t":"2026-10-19T14:40:00Z","v":296,"vw":5.92},{"c":5.96,"h":5.96,"l":5.9,"n":58,"o":5.9399,"t":"2026-10-19T14:50:00Z","v":10214,"vw":5.932884},{"c":5.945,"h":5.945,"l":5.945,"n":4,"o":5.945,"t":"2026-10-19T14:55:00Z","v":144,"vw":5.945},{"c":5.93,"h":5.93,"l":5.93,"n":11,"o":5.93,"t":"2026-10-19T15:00:00Z","v":333,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":25,"o":5.93,"t":"2026-10-19T15:10:00Z","v":838,"vw":5.93},{"c":5.97,"h":5.99,"l":5.95,"n":270,"o":5.95,"t":"2026-10-19T15:15:00Z","v":13680,"vw":5.963365},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-19T15:20:00Z","v":235,"vw":5.99},{"c":5.98,"h":5.98,"l":5.98,"n":12,"o":5.98,"t":"2026-10-19T15:35:00Z","v":302,"vw":5.98},{"c":5.98,"h":5.98,"l":5.98,"n":6,"o":5.98,"t":"2026-10-19T15:45:00Z","v":228,"vw":5.98},{"c":5.99,"h":5.99,"l":5.99,"n":5,"o":5.99,"t":"2026-10-19T15:50:00Z","v":212,"vw":5.99},{"c":5.98,"h":5.98,"l":5.97,"n":19,"o":5.98,"t":"2026-10-19T15:55:00Z","v":887,"vw":5.9775},{"c":5.965,"h":5.97,"l":5.96,"n":43,"o":5.97,"t":"2026-10-19T16:00:00Z","v":1870,"vw":5.963456},{"c":6,"h":6,"l":5.985,"n":28,"o":5.99,"t":"2026-10-19T16:10:00Z","v":1532,"vw":5.989637},{"c":6.04,"h":6.04,"l":6.03,"n":80,"o":6.03,"t":"2026-10-19T16:15:00Z","v":2698,"vw":6.039004},{"c":6.04,"h":6.04,"l":6.04,"n":18,"o":6.04,"t":"2026-10-19T16:20:00Z","v":234,"vw":6.04},{"c":6.05,"h":6.0549,"l":6.04,"n":25,"o":6.0549,"t":"2026-10-19T16:25:00Z","v":1051,"vw":6.051175},{"c":6.06,"h":6.06,"l":6.06,"n":12,"o":6.06,"t":"2026-10-19T16:30:00Z","v":885,"vw":6.06},{"c":6.08,"h":6.08,"l":6.0584,"n":20,"o":6.0584,"t":"2026-10-19T16:35:00Z","v":592,"vw":6.064571},{"c":6.09,"h":6.09,"l":6.09,"n":29,"o":6.09,"t":"2026-10-19T16:40:00Z","v":693,"vw":6.09},{"c":6.055,"h":6.06,"l":6.055,"n":20,"o":6.06,"t":"2026-10-19T16:45:00Z","v":1132,"vw":6.059101},{"c":6.07,"h":6.07,"l":6.07,"n":15,"o":6.07,"t":"2026-10-19T17:00:00Z","v":321,"vw":6.07},{"c":6.075,"h":6.09,"l":6.075,"n":12,"o":6.09,"t":"2026-10-19T17:05:00Z","v":570,"vw":6.081667},{"c":6.09,"h":6.09,"l":6.075,"n":3,"o":6.075,"t":"2026-10-19T17:10:00Z","v":302,"vw":6.085},{"c":6.075,"h":6.075,"l":6.075,"n":5,"o":6.075,"t":"2026-10-19T17:15:00Z","v":256,"vw":6.075},{"c":6.13,"h":6.13,"l":6.08,"n":56,"o":6.08,"t":"2026-10-19T17:25:00Z","v":2387,"vw":6.105142},{"c":6.13,"h":6.13,"l":6.13,"n":8,"o":6.13,"t":"2026-10-19T17:30:00Z","v":507,"vw":6.13},{"c":6.125,"h":6.125,"l":6.12,"n":26,"o":6.12,"t":"2026-10-19T17:35:00Z","v":1100,"vw":6.121057},{"c":6.12,"h":6.12,"l":6.08,"n":83,"o":6.11,"t":"2026-10-19T17:45:00Z","v":3420,"vw":6.10642},{"c":6.11,"h":6.14,"l":6.11,"n":20,"o":6.14,"t":"2026-10-19T17:50:00Z","v":1102,"vw":6.120903},{"c":6.135,"h":6.1399,"l":6.11,"n":79,"o":6.13,"t":"2026-10-19T18:05:00Z","v":6269,"vw":6.132203},{"c":6.125,"h":6.14,"l":6.11,"n":76,"o":6.13,"t":"2026-10-19T18:10:00Z","v":3634,"vw":6.127292},{"c":6.13,"h":6.14,"l":6.13,"n":15,"o":6.14,"t":"2026-10-19T18:30:00Z","v":627,"vw":6.136667},{"c":6.13,"h":6.14,"l":6.13,"n":37,"o":6.13,"t":"2026-10-19T18:40:00Z","v":1874,"vw":6.133916},{"c":6.15,"h":6.16,"l":6.14,"n":34,"o":6.14,"t":"2026-10-19T18:45:00Z","v":1186,"vw":6.147857},{"c":6.155,"h":6.16,"l":6.15,"n":24,"o":6.16,"t":"2026-10-19T18:50:00Z","v":1096,"vw":6.155185},{"c":6.15,"h":6.15,"l":6.15,"n":15,"o":6.15,"t":"2026-10-19T18:55:00Z","v":291,"vw":6.15},{"c":6.16,"h":6.16,"l":6.15,"n":18,"o":6.15,"t":"2026-10-19T19:00:00Z","v":575,"vw":6.156667},{"c":6.1311,"h":6.155,"l":6.12,"n":93,"o":6.155,"t":"2026-10-19T19:05:00Z","v":6308,"vw":6.135705},{"c":6.15,"h":6.16,"l":6.15,"n":16,"o":6.16,"t":"2026-10-19T19:10:00Z","v":875,"vw":6.156667},{"c":6.15,"h":6.165,"l":6.15,"n":55,"o":6.16,"t":"2026-10-19T19:15:00Z","v":1611,"vw":6.156429},{"c":6.16,"h":6.16,"l":6.15,"n":27,"o":6.16,"t":"2026-10-19T19:20:00Z","v":2317,"vw":6.153058},{"c":6.165,"h":6.165,"l":6.165,"n":11,"o":6.165,"t":"2026-10-19T19:25:00Z","v":301,"vw":6.165},{"c":6.18,"h":6.19,"l":6.16,"n":89,"o":6.18,"t":"2026-10-19T19:30:00Z","v":7551,"vw":6.178475},{"c":6.2,"h":6.2,"l":6.2,"n":11,"o":6.2,"t":"2026-10-19T19:35:00Z","v":207,"vw":6.2},{"c":6.185,"h":6.2,"l":6.185,"n":75,"o":6.185,"t":"2026-10-19T19:40:00Z","v":2142,"vw":6.188311},{"c":6.2,"h":6.21,"l":6.17,"n":106,"o":6.19,"t":"2026-10-19T19:45:00Z","v":6870,"vw":6.191854},{"c":6.18,"h":6.2,"l":6.18,"n":41,"o":6.195,"t":"2026-10-19T19:50:00Z","v":3406,"vw":6.192264},{"c":6.19,"h":6.19,"l":6.16,"n":252,"o":6.18,"t":"2026-10-19T19:55:00Z","v":15615,"vw":6.176497},{"c":6.19,"h":6.19,"l":6.19,"n":4,"o":6.19,"t":"2026-10-19T20:00:00Z","v":13027,"vw":6.19},{"c":6.12,"h":6.25,"l":6.09,"n":24,"o":6.09,"t":"2026-10-20T13:30:00Z","v":2656,"vw":6.149407},{"c":6.2635,"h":6.2635,"l":6.23,"n":11,"o":6.23,"t":"2026-10-20T13:35:00Z","v":362,"vw":6.2434},{"c":6.3199,"h":6.32,"l":6.28,"n":18,"o":6.28,"t":"2026-10-20T13:40:00Z","v":1358,"vw":6.311693},{"c":6.31,"h":6.31,"l":6.3,"n":17,"o":6.3,"t":"2026-10-20T13:45:00Z","v":526,"vw":6.305},{"c":6.34,"h":6.34,"l":6.295,"n":10,"o":6.295,"t":"2026-10-20T13:50:00Z","v":351,"vw":6.3175},{"c":6.42,"h":6.42,"l":6.4,"n":42,"o":6.4,"t":"2026-10-20T14:15:00Z","v":978,"vw":6.41},{"c":6.46,"h":6.46,"l":6.43,"n":23,"o":6.45,"t":"2026-10-20T14:20:00Z","v":996,"vw":6.443571},{"c":6.445,"h":6.47,"l":6.445,"n":87,"o":6.47,"t":"2026-10-20T14:25:00Z","v":4059,"vw":6.451305},{"c":6.5,"h":6.5,"l":6.5,"n":3,"o":6.5,"t":"2026-10-20T14:35:00Z","v":109,"vw":6.5},{"c":6.51,"h":6.555,"l":6.48,"n":33,"o":6.48,"t":"2026-10-20T14:40:00Z","v":2344,"vw":6.495668},{"c":6.56,"h":6.56,"l":6.53,"n":13,"o":6.53,"t":"2026-10-20T14:45:00Z","v":345,"vw":6.545},{"c":6.515,"h":6.515,"l":6.48,"n":8,"o":6.48,"t":"2026-10-20T14:50:00Z","v":458,"vw":6.48875},{"c":6.56,"h":6.57,"l":6.49,"n":227,"o":6.515,"t":"2026-10-20T14:55:00Z","v":15616,"vw":6.532161},{"c":6.56,"h":6.585,"l":6.56,"n":33,"o":6.585,"t":"2026-10-20T15:00:00Z","v":2727,"vw":6.574352},{"c":6.55,"h":6.575,"l":6.55,"n":23,"o":6.575,"t":"2026-10-20T15:05:00Z","v":1484,"vw":6.569654},{"c":6.54,"h":6.59,"l":6.52,"n":116,"o":6.575,"t":"2026-10-20T15:10:00Z","v":11238,"vw":6.559189},{"c":6.52,"h":6.52,"l":6.52,"n":6,"o":6.52,"t":"2026-10-20T15:15:00Z","v":390,"vw":6.52},{"c":6.53,"h":6.535,"l":6.53,"n":17,"o":6.535,"t":"2026-10-20T15:20:00Z","v":955,"vw":6.530714},{"c":6.54,"h":6.54,"l":6.535,"n":10,"o":6.535,"t":"2026-10-20T15:25:00Z","v":501,"vw":6.53625},{"c":6.54,"h":6.54,"l":6.53,"n":9,"o":6.53,"t":"2026-10-20T15:30:00Z","v":620,"vw":6.532907},{"c":6.56,"h":6.56,"l":6.53,"n":26,"o":6.5301,"t":"2026-10-20T15:35:00Z","v":1479,"vw":6.543495},{"c":6.555,"h":6.555,"l":6.555,"n":14,"o":6.555,"t":"2026-10-20T15:40:00Z","v":1071,"vw":6.555},{"c":6.54,"h":6.55,"l":6.54,"n":18,"o":6.55,"t":"2026-10-20T15:45:00Z","v":786,"vw":6.546},{"c":6.535,"h":6.535,"l":6.51,"n":31,"o":6.52,"t":"2026-10-20T15:50:00Z","v":2636,"vw":6.522844},{"c":6.53,"h":6.53,"l":6.53,"n":4,"o":6.53,"t":"2026-10-20T15:55:00Z","v":176,"vw":6.53},{"c":6.51,"h":6.53,"l":6.51,"n":24,"o":6.53,"t":"2026-10-20T16:00:00Z","v":978,"vw":6.516494},{"c":6.48,"h":6.48,"l":6.48,"n":17,"o":6.48,"t":"2026-10-20T16:05:00Z","v":199,"vw":6.48},{"c":6.485,"h":6.49,"l":6.46,"n":43,"o":6.46,"t":"2026-10-20T16:10:00Z","v":3687,"vw":6.484428},{"c":6.49,"h":6.49,"l":6.47,"n":14,"o":6.47,"t":"2026-10-20T16:15:00Z","v":846,"vw":6.4875},{"c":6.49,"h":6.495,"l":6.49,"n":16,"o":6.495,"t":"2026-10-20T16:20:00Z","v":939,"vw":6.493},{"c":6.54,"h":6.55,"l":6.53,"n":33,"o":6.53,"t":"2026-10-20T16:25:00Z","v":1145,"vw":6.535674},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-20T16:30:00Z","v":100,"vw":6.57},{"c":6.56,"h":6.56,"l":6.56,"n":20,"o":6.56,"t":"2026-10-20T16:35:00Z","v":924,"vw":6.56},{"c":6.535,"h":6.535,"l":6.52,"n":17,"o":6.52,"t":"2026-10-20T16:40:00Z","v":1181,"vw":6.533506},{"c":6.53,"h":6.53,"l":6.52,"n":21,"o":6.52,"t":"2026-10-20T16:45:00Z","v":700,"vw":6.526032},{"c":6.525,"h":6.53,"l":6.525,"n":15,"o":6.53,"t":"2026-10-20T16:50:00Z","v":571,"vw":6.5275},{"c":6.52,"h":6.52,"l":6.52,"n":7,"o":6.52,"t":"2026-10-20T16:55:00Z","v":257,"vw":6.52},{"c":6.54,"h":6.54,"l":6.52,"n":22,"o":6.52,"t":"2026-10-20T17:00:00Z","v":1382,"vw":6.53},{"c":6.57,"h":6.58,"l":6.54,"n":44,"o":6.54,"t":"2026-10-20T17:05:00Z","v":2093,"vw":6.569955},{"c":6.575,"h":6.575,"l":6.57,"n":16,"o":6.57,"t":"2026-10-20T17:10:00Z","v":465,"vw":6.571667},{"c":6.6,"h":6.6,"l":6.575,"n":17,"o":6.575,"t":"2026-10-20T17:15:00Z","v":1097,"vw":6.585269},{"c":6.6,"h":6.6,"l":6.59,"n":6,"o":6.59,"t":"2026-10-20T17:20:00Z","v":608,"vw":6.592714},{"c":6.59,"h":6.59,"l":6.585,"n":14,"o":6.59,"t":"2026-10-20T17:25:00Z","v":703,"vw":6.588333},{"c":6.58,"h":6.58,"l":6.575,"n":26,"o":6.58,"t":"2026-10-20T17:30:00Z","v":1701,"vw":6.5775},{"c":6.595,"h":6.61,"l":6.5827,"n":15,"o":6.61,"t":"2026-10-20T17:35:00Z","v":600,"vw":6.595328},{"c":6.58,"h":6.59,"l":6.57,"n":93,"o":6.59,"t":"2026-10-20T17:40:00Z","v":3200,"vw":6.577941},{"c":6.6,"h":6.6,"l":6.58,"n":32,"o":6.58,"t":"2026-10-20T17:45:00Z","v":1040,"vw":6.585714},{"c":6.6,"h":6.61,"l":6.59,"n":52,"o":6.61,"t":"2026-10-20T17:50:00Z","v":2005,"vw":6.601663},{"c":6.59,"h":6.59,"l":6.59,"n":17,"o":6.59,"t":"2026-10-20T17:55:00Z","v":653,"vw":6.59},{"c":6.59,"h":6.595,"l":6.59,"n":13,"o":6.595,"t":"2026-10-20T18:00:00Z","v":594,"vw":6.590938},{"c":6.62,"h":6.62,"l":6.605,"n":21,"o":6.605,"t":"2026-10-20T18:10:00Z","v":1106,"vw":6.608175},{"c":6.61,"h":6.61,"l":6.605,"n":24,"o":6.61,"t":"2026-10-20T18:15:00Z","v":1021,"vw":6.6075},{"c":6.615,"h":6.615,"l":6.605,"n":39,"o":6.61,"t":"2026-10-20T18:20:00Z","v":2007,"vw":6.606812},{"c":6.595,"h":6.63,"l":6.595,"n":30,"o":6.6,"t":"2026-10-20T18:25:00Z","v":1543,"vw":6.60961},{"c":6.56,"h":6.61,"l":6.54,"n":71,"o":6.595,"t":"2026-10-20T18:30:00Z","v":5227,"vw":6.565446},{"c":6.6,"h":6.6,"l":6.555,"n":64,"o":6.555,"t":"2026-10-20T18:35:00Z","v":4440,"vw":6.570492},{"c":6.605,"h":6.605,"l":6.59,"n":10,"o":6.605,"t":"2026-10-20T18:40:00Z","v":770,"vw":6.598742},{"c":6.62,"h":6.62,"l":6.6,"n":27,"o":6.605,"t":"2026-10-20T18:45:00Z","v":1052,"vw":6.609},{"c":6.61,"h":6.62,"l":6.6,"n":67,"o":6.61,"t":"2026-10-20T18:50:00Z","v":3062,"vw":6.60529},{"c":6.64,"h":6.64,"l":6.62,"n":61,"o":6.62,"t":"2026-10-20T18:55:00Z","v":2357,"vw":6.627692},{"c":6.62,"h":6.67,"l":6.62,"n":171,"o":6.63,"t":"2026-10-20T19:00:00Z","v":14662,"vw":6.645632},{"c":6.64,"h":6.65,"l":6.62,"n":35,"o":6.63,"t":"2026-10-20T19:05:00Z","v":3674,"vw":6.631451},{"c":6.625,"h":6.6363,"l":6.625,"n":39,"o":6.6363,"t":"2026-10-20T19:10:00Z","v":4322,"vw":6.632026},{"c":6.63,"h":6.63,"l":6.62,"n":19,"o":6.62,"t":"2026-10-20T19:15:00Z","v":809,"vw":6.624},{"c":6.6,"h":6.62,"l":6.6,"n":105,"o":6.6,"t":"2026-10-20T19:20:00Z","v":6914,"vw":6.610192},{"c":6.575,"h":6.58,"l":6.57,"n":43,"o":6.58,"t":"2026-10-20T19:25:00Z","v":1422,"vw":6.575},{"c":6.58,"h":6.58,"l":6.58,"n":34,"o":6.58,"t":"2026-10-20T19:30:00Z","v":969,"vw":6.58},{"c":6.58,"h":6.6,"l":6.57,"n":45,"o":6.57,"t":"2026-10-20T19:35:00Z","v":1387,"vw":6.580636},{"c":6.55,"h":6.57,"l":6.54,"n":105,"o":6.57,"t":"2026-10-20T19:40:00Z","v":3962,"vw":6.557173},{"c":6.555,"h":6.555,"l":6.54,"n":36,"o":6.54,"t":"2026-10-20T19:45:00Z","v":1555,"vw":6.543456},{"c":6.52,"h":6.55,"l":6.52,"n":238,"o":6.54,"t":"2026-10-20T19:50:00Z","v":10458,"vw":6.535624},{"c":6.55,"h":6.56,"l":6.51,"n":391,"o":6.53,"t":"2026-10-20T19:55:00Z","v":26058,"vw":6.544272},{"c":6.55,"h":6.56,"l":6.55,"n":7,"o":6.56,"t":"2026-10-20T20:00:00Z","v":14816,"vw":6.559822},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-20T21:00:00Z","v":2759,"vw":6.56},{"c":6.695,"h":6.86,"l":6.545,"n":104,"o":6.62,"t":"2026-10-21T13:30:00Z","v":16451,"vw":6.690264},{"c":6.74,"h":6.75,"l":6.655,"n":31,"o":6.7,"t":"2026-10-21T13:35:00Z","v":2093,"vw":6.712149},{"c":6.74,"h":6.75,"l":6.74,"n":39,"o":6.74,"t":"2026-10-21T13:40:00Z","v":3038,"vw":6.742738},{"c":6.8,"h":6.8,"l":6.72,"n":83,"o":6.74,"t":"2026-10-21T13:45:00Z","v":19626,"vw":6.751413},{"c":6.72,"h":6.79,"l":6.72,"n":66,"o":6.79,"t":"2026-10-21T13:50:00Z","v":3002,"vw":6.762639},{"c":6.67,"h":6.73,"l":6.655,"n":66,"o":6.73,"t":"2026-10-21T13:55:00Z","v":2820,"vw":6.688684},{"c":6.59,"h":6.695,"l":6.59,"n":85,"o":6.67,"t":"2026-10-21T14:00:00Z","v":3755,"vw":6.66156},{"c":6.65,"h":6.7,"l":6.585,"n":125,"o":6.61,"t":"2026-10-21T14:05:00Z","v":5104,"vw":6.63019},{"c":6.62,"h":6.68,"l":6.595,"n":125,"o":6.655,"t":"2026-10-21T14:10:00Z","v":6864,"vw":6.609925},{"c":6.63,"h":6.63,"l":6.595,"n":78,"o":6.62,"t":"2026-10-21T14:15:00Z","v":3237,"vw":6.620138},{"c":6.69,"h":6.69,"l":6.645,"n":44,"o":6.67,"t":"2026-10-21T14:20:00Z","v":2129,"vw":6.656667},{"c":6.68,"h":6.68,"l":6.67,"n":44,"o":6.67,"t":"2026-10-21T14:25:00Z","v":1719,"vw":6.673401},{"c":6.71,"h":6.72,"l":6.69,"n":89,"o":6.69,"t":"2026-10-21T14:30:00Z","v":3004,"vw":6.713795},{"c":6.71,"h":6.74,"l":6.71,"n":132,"o":6.74,"t":"2026-10-21T14:35:00Z","v":4877,"vw":6.7212},{"c":6.75,"h":6.75,"l":6.73,"n":60,"o":6.73,"t":"2026-10-21T14:40:00Z","v":1445,"vw":6.742933},{"c":6.73,"h":6.75,"l":6.7,"n":78,"o":6.75,"t":"2026-10-21T14:45:00Z","v":3598,"vw":6.717624},{"c":6.75,"h":6.75,"l":6.73,"n":31,"o":6.73,"t":"2026-10-21T14:50:00Z","v":1624,"vw":6.742},{"c":6.75,"h":6.75,"l":6.71,"n":93,"o":6.75,"t":"2026-10-21T14:55:00Z","v":5599,"vw":6.732093},{"c":6.75,"h":6.77,"l":6.6981,"n":57,"o":6.77,"t":"2026-10-21T15:00:00Z","v":2926,"vw":6.743292},{"c":6.72,"h":6.74,"l":6.705,"n":86,"o":6.705,"t":"2026-10-21T15:05:00Z","v":2480,"vw":6.725545},{"c":6.74,"h":6.75,"l":6.725,"n":121,"o":6.725,"t":"2026-10-21T15:10:00Z","v":4966,"vw":6.736098},{"c":6.74,"h":6.75,"l":6.73,"n":65,"o":6.75,"t":"2026-10-21T15:15:00Z","v":2543,"vw":6.741333},{"c":6.76,"h":6.76,"l":6.73,"n":98,"o":6.73,"t":"2026-10-21T15:20:00Z","v":2164,"vw":6.74},{"c":6.76,"h":6.79,"l":6.76,"n":64,"o":6.78,"t":"2026-10-21T15:25:00Z","v":2032,"vw":6.774},{"c":6.75,"h":6.77,"l":6.75,"n":35,"o":6.755,"t":"2026-10-21T15:30:00Z","v":1740,"vw":6.7595},{"c":6.76,"h":6.76,"l":6.75,"n":29,"o":6.75,"t":"2026-10-21T15:35:00Z","v":1120,"vw":6.755},{"c":6.75,"h":6.76,"l":6.74,"n":102,"o":6.75,"t":"2026-10-21T15:40:00Z","v":3140,"vw":6.752257},{"c":6.75,"h":6.76,"l":6.75,"n":26,"o":6.75,"t":"2026-10-21T15:45:00Z","v":1166,"vw":6.752025},{"c":6.77,"h":6.77,"l":6.76,"n":17,"o":6.76,"t":"2026-10-21T15:50:00Z","v":878,"vw":6.766667},{"c":6.7,"h":6.77,"l":6.675,"n":142,"o":6.77,"t":"2026-10-21T15:55:00Z","v":8175,"vw":6.70774},{"c":6.67,"h":6.685,"l":6.67,"n":13,"o":6.685,"t":"2026-10-21T16:05:00Z","v":394,"vw":6.6775},{"c":6.67,"h":6.675,"l":6.67,"n":10,"o":6.675,"t":"2026-10-21T16:10:00Z","v":547,"vw":6.671659},{"c":6.7,"h":6.7,"l":6.67,"n":53,"o":6.67,"t":"2026-10-21T16:15:00Z","v":2792,"vw":6.676},{"c":6.68,"h":6.685,"l":6.67,"n":21,"o":6.685,"t":"2026-10-21T16:20:00Z","v":988,"vw":6.679175},{"c":6.69,"h":6.69,"l":6.68,"n":38,"o":6.68,"t":"2026-10-21T16:25:00Z","v":1347,"vw":6.685902},{"c":6.7,"h":6.71,"l":6.7,"n":34,"o":6.7,"t":"2026-10-21T16:30:00Z","v":2204,"vw":6.703333},{"c":6.72,"h":6.72,"l":6.7,"n":30,"o":6.71,"t":"2026-10-21T16:35:00Z","v":1952,"vw":6.708545},{"c":6.73,"h":6.768,"l":6.73,"n":41,"o":6.76,"t":"2026-10-21T16:40:00Z","v":2181,"vw":6.747587},{"c":6.735,"h":6.735,"l":6.735,"n":11,"o":6.735,"t":"2026-10-21T16:45:00Z","v":402,"vw":6.735},{"c":6.75,"h":6.77,"l":6.745,"n":59,"o":6.75,"t":"2026-10-21T16:50:00Z","v":2831,"vw":6.752793},{"c":6.74,"h":6.75,"l":6.74,"n":31,"o":6.74,"t":"2026-10-21T17:00:00Z","v":1190,"vw":6.745505},{"c":6.76,"h":6.77,"l":6.76,"n":29,"o":6.77,"t":"2026-10-21T17:10:00Z","v":768,"vw":6.765},{"c":6.76,"h":6.76,"l":6.76,"n":20,"o":6.76,"t":"2026-10-21T17:15:00Z","v":664,"vw":6.76},{"c":6.76,"h":6.76,"l":6.75,"n":35,"o":6.75,"t":"2026-10-21T17:30:00Z","v":1449,"vw":6.756254},{"c":6.78,"h":6.78,"l":6.76,"n":31,"o":6.76,"t":"2026-10-21T17:35:00Z","v":1525,"vw":6.768996},{"c":6.79,"h":6.79,"l":6.79,"n":5,"o":6.79,"t":"2026-10-21T17:45:00Z","v":107,"vw":6.79},{"c":6.78,"h":6.78,"l":6.78,"n":7,"o":6.78,"t":"2026-10-21T17:50:00Z","v":298,"vw":6.78},{"c":6.8,"h":6.8,"l":6.78,"n":30,"o":6.785,"t":"2026-10-21T17:55:00Z","v":1353,"vw":6.783889},{"c":6.78,"h":6.79,"l":6.78,"n":32,"o":6.79,"t":"2026-10-21T18:00:00Z","v":1059,"vw":6.7825},{"c":6.77,"h":6.7778,"l":6.77,"n":22,"o":6.775,"t":"2026-10-21T18:05:00Z","v":1127,"vw":6.773802},{"c":6.7825,"h":6.785,"l":6.78,"n":16,"o":6.78,"t":"2026-10-21T18:10:00Z","v":1158,"vw":6.780776},{"c":6.82,"h":6.82,"l":6.785,"n":43,"o":6.79,"t":"2026-10-21T18:15:00Z","v":3936,"vw":6.797319},{"c":6.825,"h":6.825,"l":6.825,"n":5,"o":6.825,"t":"2026-10-21T18:20:00Z","v":110,"vw":6.825},{"c":6.825,"h":6.825,"l":6.825,"n":12,"o":6.825,"t":"2026-10-21T18:25:00Z","v":386,"vw":6.825},{"c":6.82,"h":6.825,"l":6.82,"n":29,"o":6.825,"t":"2026-10-21T18:30:00Z","v":840,"vw":6.823333},{"c":6.8,"h":6.8,"l":6.8,"n":24,"o":6.8,"t":"2026-10-21T18:35:00Z","v":1600,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":10,"o":6.8,"t":"2026-10-21T18:40:00Z","v":394,"vw":6.8},{"c":6.795,"h":6.8,"l":6.78,"n":37,"o":6.8,"t":"2026-10-21T18:45:00Z","v":1876,"vw":6.791356},{"c":6.77,"h":6.79,"l":6.77,"n":14,"o":6.79,"t":"2026-10-21T18:50:00Z","v":657,"vw":6.776667},{"c":6.74,"h":6.765,"l":6.74,"n":46,"o":6.76,"t":"2026-10-21T18:55:00Z","v":1866,"vw":6.755},{"c":6.71,"h":6.72,"l":6.71,"n":8,"o":6.72,"t":"2026-10-21T19:00:00Z","v":212,"vw":6.715},{"c":6.725,"h":6.725,"l":6.725,"n":7,"o":6.725,"t":"2026-10-21T19:05:00Z","v":209,"vw":6.725},{"c":6.71,"h":6.71,"l":6.7,"n":59,"o":6.71,"t":"2026-10-21T19:10:00Z","v":2256,"vw":6.708462},{"c":6.72,"h":6.72,"l":6.71,"n":31,"o":6.71,"t":"2026-10-21T19:15:00Z","v":1467,"vw":6.714491},{"c":6.74,"h":6.74,"l":6.72,"n":56,"o":6.73,"t":"2026-10-21T19:20:00Z","v":4008,"vw":6.733954},{"c":6.75,"h":6.76,"l":6.75,"n":20,"o":6.76,"t":"2026-10-21T19:25:00Z","v":770,"vw":6.755},{"c":6.765,"h":6.765,"l":6.76,"n":22,"o":6.76,"t":"2026-10-21T19:30:00Z","v":2078,"vw":6.760271},{"c":6.77,"h":6.78,"l":6.77,"n":91,"o":6.77,"t":"2026-10-21T19:35:00Z","v":4515,"vw":6.773583},{"c":6.755,"h":6.77,"l":6.755,"n":64,"o":6.765,"t":"2026-10-21T19:40:00Z","v":1800,"vw":6.76235},{"c":6.72,"h":6.76,"l":6.72,"n":89,"o":6.755,"t":"2026-10-21T19:45:00Z","v":3681,"vw":6.747089},{"c":6.75,"h":6.75,"l":6.73,"n":54,"o":6.73,"t":"2026-10-21T19:50:00Z","v":3135,"vw":6.73639},{"c":6.71,"h":6.74,"l":6.7,"n":268,"o":6.74,"t":"2026-10-21T19:55:00Z","v":10550,"vw":6.722602},{"c":6.71,"h":6.71,"l":6.71,"n":5,"o":6.71,"t":"2026-10-21T20:00:00Z","v":17621,"vw":6.71},{"c":6.635,"h":6.81,"l":6.56,"n":30,"o":6.56,"t":"2026-10-22T13:30:00Z","v":3289,"vw":6.723551},{"c":6.76,"h":6.76,"l":6.58,"n":14,"o":6.59,"t":"2026-10-22T13:35:00Z","v":2836,"vw":6.621338},{"c":6.665,"h":6.76,"l":6.665,"n":6,"o":6.665,"t":"2026-10-22T13:40:00Z","v":513,"vw":6.704336},{"c":6.76,"h":6.76,"l":6.665,"n":3,"o":6.76,"t":"2026-10-22T13:45:00Z","v":300,"vw":6.728333},{"c":6.88,"h":6.88,"l":6.73,"n":33,"o":6.76,"t":"2026-10-22T13:50:00Z","v":8631,"vw":6.81674},{"c":6.855,"h":6.925,"l":6.82,"n":20,"o":6.88,"t":"2026-10-22T13:55:00Z","v":1351,"vw":6.862609},{"c":6.84,"h":6.905,"l":6.84,"n":22,"o":6.875,"t":"2026-10-22T14:00:00Z","v":1114,"vw":6.854748},{"c":6.875,"h":6.875,"l":6.875,"n":2,"o":6.875,"t":"2026-10-22T14:05:00Z","v":184,"vw":6.875},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-22T14:10:00Z","v":2052,"vw":6.8},{"c":6.78,"h":6.78,"l":6.76,"n":28,"o":6.76,"t":"2026-10-22T14:15:00Z","v":1784,"vw":6.76648},{"c":6.75,"h":6.76,"l":6.75,"n":18,"o":6.76,"t":"2026-10-22T14:20:00Z","v":1223,"vw":6.755868},{"c":6.73,"h":6.73,"l":6.73,"n":6,"o":6.73,"t":"2026-10-22T14:25:00Z","v":605,"vw":6.73},{"c":6.765,"h":6.765,"l":6.765,"n":3,"o":6.765,"t":"2026-10-22T14:30:00Z","v":107,"vw":6.765},{"c":6.75,"h":6.78,"l":6.75,"n":15,"o":6.78,"t":"2026-10-22T14:35:00Z","v":951,"vw":6.774845},{"c":6.79,"h":6.79,"l":6.79,"n":4,"o":6.79,"t":"2026-10-22T14:40:00Z","v":321,"vw":6.79},{"c":6.79,"h":6.8282,"l":6.79,"n":19,"o":6.82,"t":"2026-10-22T14:45:00Z","v":1131,"vw":6.812485},{"c":6.81,"h":6.81,"l":6.81,"n":3,"o":6.81,"t":"2026-10-22T14:55:00Z","v":109,"vw":6.81},{"c":6.79,"h":6.8,"l":6.79,"n":12,"o":6.8,"t":"2026-10-22T15:00:00Z","v":702,"vw":6.794444},{"c":6.782,"h":6.8,"l":6.782,"n":8,"o":6.79,"t":"2026-10-22T15:05:00Z","v":1273,"vw":6.787808},{"c":6.8,"h":6.8,"l":6.8,"n":9,"o":6.8,"t":"2026-10-22T15:15:00Z","v":375,"vw":6.8},{"c":6.845,"h":6.845,"l":6.83,"n":28,"o":6.83,"t":"2026-10-22T15:20:00Z","v":1081,"vw":6.834735},{"c":6.85,"h":6.85,"l":6.84,"n":30,"o":6.84,"t":"2026-10-22T15:25:00Z","v":816,"vw":6.847143},{"c":6.83,"h":6.85,"l":6.83,"n":19,"o":6.85,"t":"2026-10-22T15:30:00Z","v":469,"vw":6.84},{"c":6.83,"h":6.83,"l":6.83,"n":19,"o":6.83,"t":"2026-10-22T15:35:00Z","v":943,"vw":6.83},{"c":6.81,"h":6.81,"l":6.8,"n":23,"o":6.8,"t":"2026-10-22T15:40:00Z","v":881,"vw":6.807389},{"c":6.81,"h":6.82,"l":6.8,"n":19,"o":6.82,"t":"2026-10-22T15:45:00Z","v":719,"vw":6.81125},{"c":6.83,"h":6.83,"l":6.81,"n":22,"o":6.81,"t":"2026-10-22T15:50:00Z","v":931,"vw":6.820506},{"c":6.86,"h":6.86,"l":6.845,"n":47,"o":6.845,"t":"2026-10-22T15:55:00Z","v":1252,"vw":6.854},{"c":6.85,"h":6.86,"l":6.85,"n":24,"o":6.86,"t":"2026-10-22T16:00:00Z","v":674,"vw":6.853333},{"c":6.86,"h":6.86,"l":6.84,"n":47,"o":6.84,"t":"2026-10-22T16:05:00Z","v":1436,"vw":6.849334},{"c":6.83,"h":6.85,"l":6.83,"n":48,"o":6.85,"t":"2026-10-22T16:10:00Z","v":2156,"vw":6.837252},{"c":6.84,"h":6.84,"l":6.84,"n":19,"o":6.84,"t":"2026-10-22T16:15:00Z","v":338,"vw":6.84},{"c":6.85,"h":6.85,"l":6.85,"n":7,"o":6.85,"t":"2026-10-22T16:20:00Z","v":196,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":3,"o":6.85,"t":"2026-10-22T16:25:00Z","v":142,"vw":6.85},{"c":6.79,"h":6.85,"l":6.79,"n":72,"o":6.85,"t":"2026-10-22T16:30:00Z","v":1888,"vw":6.817778},{"c":6.75,"h":6.775,"l":6.75,"n":22,"o":6.775,"t":"2026-10-22T16:35:00Z","v":656,"vw":6.761667},{"c":6.75,"h":6.75,"l":6.725,"n":28,"o":6.725,"t":"2026-10-22T16:50:00Z","v":2098,"vw":6.734904},{"c":6.74,"h":6.76,"l":6.74,"n":32,"o":6.76,"t":"2026-10-22T16:55:00Z","v":1113,"vw":6.746667},{"c":6.72,"h":6.76,"l":6.72,"n":119,"o":6.75,"t":"2026-10-22T17:00:00Z","v":3014,"vw":6.749115},{"c":6.72,"h":6.72,"l":6.705,"n":22,"o":6.71,"t":"2026-10-22T17:05:00Z","v":830,"vw":6.714186},{"c":6.74,"h":6.74,"l":6.74,"n":11,"o":6.74,"t":"2026-10-22T17:10:00Z","v":357,"vw":6.74},{"c":6.75,"h":6.75,"l":6.75,"n":7,"o":6.75,"t":"2026-10-22T17:20:00Z","v":160,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":17,"o":6.75,"t":"2026-10-22T17:35:00Z","v":602,"vw":6.75},{"c":6.765,"h":6.765,"l":6.765,"n":4,"o":6.765,"t":"2026-10-22T17:40:00Z","v":172,"vw":6.765},{"c":6.74,"h":6.74,"l":6.74,"n":9,"o":6.74,"t":"2026-10-22T17:50:00Z","v":224,"vw":6.74},{"c":6.74,"h":6.74,"l":6.74,"n":2,"o":6.74,"t":"2026-10-22T18:00:00Z","v":101,"vw":6.74},{"c":6.75,"h":6.75,"l":6.7282,"n":26,"o":6.7282,"t":"2026-10-22T18:05:00Z","v":1053,"vw":6.734229},{"c":6.74,"h":6.74,"l":6.74,"n":3,"o":6.74,"t":"2026-10-22T18:10:00Z","v":107,"vw":6.74},{"c":6.76,"h":6.76,"l":6.7499,"n":45,"o":6.75,"t":"2026-10-22T18:15:00Z","v":1864,"vw":6.750803},{"c":6.78,"h":6.78,"l":6.77,"n":19,"o":6.77,"t":"2026-10-22T18:20:00Z","v":590,"vw":6.775},{"c":6.75,"h":6.78,"l":6.745,"n":53,"o":6.77,"t":"2026-10-22T18:25:00Z","v":2259,"vw":6.755268},{"c":6.74,"h":6.75,"l":6.74,"n":34,"o":6.75,"t":"2026-10-22T18:30:00Z","v":1482,"vw":6.743333},{"c":6.76,"h":6.76,"l":6.76,"n":7,"o":6.76,"t":"2026-10-22T18:35:00Z","v":177,"vw":6.76},{"c":6.74,"h":6.75,"l":6.74,"n":36,"o":6.75,"t":"2026-10-22T18:45:00Z","v":784,"vw":6.745},{"c":6.732,"h":6.76,"l":6.732,"n":29,"o":6.76,"t":"2026-10-22T18:50:00Z","v":1256,"vw":6.742548},{"c":6.7383,"h":6.7383,"l":6.7383,"n":3,"o":6.7383,"t":"2026-10-22T18:55:00Z","v":334,"vw":6.7383},{"c":6.735,"h":6.735,"l":6.72,"n":50,"o":6.73,"t":"2026-10-22T19:00:00Z","v":1786,"vw":6.728781},{"c":6.75,"h":6.75,"l":6.74,"n":29,"o":6.74,"t":"2026-10-22T19:05:00Z","v":2532,"vw":6.743017},{"c":6.75,"h":6.75,"l":6.75,"n":45,"o":6.75,"t":"2026-10-22T19:10:00Z","v":1292,"vw":6.75},{"c":6.74,"h":6.75,"l":6.74,"n":17,"o":6.75,"t":"2026-10-22T19:15:00Z","v":595,"vw":6.745968},{"c":6.75,"h":6.76,"l":6.75,"n":30,"o":6.76,"t":"2026-10-22T19:20:00Z","v":1350,"vw":6.755714},{"c":6.74,"h":6.74,"l":6.73,"n":22,"o":6.73,"t":"2026-10-22T19:25:00Z","v":594,"vw":6.734808},{"c":6.73,"h":6.74,"l":6.73,"n":24,"o":6.74,"t":"2026-10-22T19:30:00Z","v":1084,"vw":6.734827},{"c":6.7,"h":6.71,"l":6.7,"n":23,"o":6.71,"t":"2026-10-22T19:35:00Z","v":665,"vw":6.706667},{"c":6.72,"h":6.72,"l":6.71,"n":17,"o":6.71,"t":"2026-10-22T19:40:00Z","v":1317,"vw":6.718758},{"c":6.71,"h":6.72,"l":6.7,"n":48,"o":6.72,"t":"2026-10-22T19:45:00Z","v":1902,"vw":6.708145},{"c":6.75,"h":6.75,"l":6.74,"n":59,"o":6.74,"t":"2026-10-22T19:50:00Z","v":2019,"vw":6.746094},{"c":6.77,"h":6.78,"l":6.75,"n":313,"o":6.75,"t":"2026-10-22T19:55:00Z","v":16030,"vw":6.766575},{"c":6.78,"h":6.78,"l":6.78,"n":12,"o":6.78,"t":"2026-10-22T20:00:00Z","v":21369,"vw":6.78}],"history":[{"c":8.82,"h":9.2,"l":8.66,"n":481,"o":9.01,"t":"2024-10-21T04:00:00Z","v":58018,"vw":8.904399},{"c":8.78,"h":9.05,"l":8.6329,"n":452,"o":8.74,"t":"2024-10-22T04:00:00Z","v":50116,"vw":8.801562},{"c":8.55,"h":8.81,"l":8.48,"n":530,"o":8.73,"t":"2024-10-23T04:00:00Z","v":49202,"vw":8.570531},{"c":8.48,"h":8.9999,"l":8.41,"n":804,"o":8.52,"t":"2024-10-24T04:00:00Z","v":85702,"vw":8.630261},{"c":8.37,"h":8.5801,"l":8.2101,"n":615,"o":8.48,"t":"2024-10-25T04:00:00Z","v":53789,"vw":8.411002},{"c":8.28,"h":8.4724,"l":8.28,"n":546,"o":8.33,"t":"2024-10-28T04:00:00Z","v":39044,"vw":8.36572},{"c":8.16,"h":8.349,"l":8.16,"n":584,"o":8.25,"t":"2024-10-29T04:00:00Z","v":60664,"vw":8.274311},{"c":8.07,"h":8.2692,"l":8.01,"n":571,"o":8.19,"t":"2024-10-30T04:00:00Z","v":49716,"vw":8.091827},{"c":8.56,"h":8.5887,"l":7.97,"n":674,"o":8.05,"t":"2024-10-31T04:00:00Z","v":575359,"vw":8.098536},{"c":9.02,"h":9.14,"l":8.6,"n":763,"o":8.67,"t":"2024-11-01T04:00:00Z","v":77348,"vw":8.973417},{"c":8.29,"h":8.9545,"l":8.02,"n":1087,"o":8.49,"t":"2024-11-04T05:00:00Z","v":132536,"vw":8.218554},{"c":8.46,"h":8.58,"l":8.155,"n":494,"o":8.16,"t":"2024-11-05T05:00:00Z","v":39432,"vw":8.382471},{"c":8.4,"h":8.7899,"l":8.32,"n":774,"o":8.67,"t":"2024-11-06T05:00:00Z","v":84484,"vw":8.454045},{"c":8.42,"h":8.575,"l":8.345,"n":575,"o":8.4,"t":"2024-11-07T05:00:00Z","v":36013,"vw":8.4546},{"c":8.38,"h":8.43,"l":8.25,"n":809,"o":8.35,"t":"2024-11-08T05:00:00Z","v":65013,"vw":8.363199},{"c":8.38,"h":8.6227,"l":8.282,"n":777,"o":8.38,"t":"2024-11-11T05:00:00Z","v":73092,"vw":8.396937},{"c":8.37,"h":8.4,"l":8.2,"n":663,"o":8.35,"t":"2024-11-12T05:00:00Z","v":201573,"vw":8.26091},{"c":8.08,"h":8.51,"l":8.06,"n":729,"o":8.46,"t":"2024-11-13T05:00:00Z","v":126943,"vw":8.238589},{"c":7.7,"h":8.17,"l":7.67,"n":979,"o":8.05,"t":"2024-11-14T05:00:00Z","v":75303,"vw":7.941128},{"c":7.62,"h":7.722,"l":7.48,"n":1120,"o":7.7,"t":"2024-11-15T05:00:00Z","v":71905,"vw":7.593339},{"c":7.26,"h":7.77,"l":7.2305,"n":1164,"o":7.62,"t":"2024-11-18T05:00:00Z","v":84665,"vw":7.440561},{"c":7.16,"h":7.33,"l":7.07,"n":1153,"o":7.22,"t":"2024-11-19T05:00:00Z","v":87088,"vw":7.174884},{"c":7.18,"h":7.55,"l":7.0842,"n":687,"o":7.31,"t":"2024-11-20T05:00:00Z","v":69490,"vw":7.243304},{"c":6.5,"h":7.12,"l":6.41,"n":2227,"o":7.07,"t":"2024-11-21T05:00:00Z","v":224751,"vw":6.76602},{"c":7.26,"h":7.46,"l":6.51,"n":929,"o":6.51,"t":"2024-11-22T05:00:00Z","v":107668,"vw":7.106476},{"c":7.24,"h":7.65,"l":7.12,"n":1110,"o":7.27,"t":"2024-11-25T05:00:00Z","v":136925,"vw":7.342444},{"c":6.86,"h":7.3799,"l":6.86,"n":816,"o":7.22,"t":"2024-11-26T05:00:00Z","v":79149,"vw":7.042566},{"c":7.11,"h":7.17,"l":6.75,"n":758,"o":6.86,"t":"2024-11-27T05:00:00Z","v":77368,"vw":6.934463},{"c":7.29,"h":7.38,"l":7.11,"n":340,"o":7.11,"t":"2024-11-29T05:00:00Z","v":22290,"vw":7.320043},{"c":6.87,"h":7.3,"l":6.8345,"n":621,"o":7.2,"t":"2024-12-02T05:00:00Z","v":68801,"vw":7.015972},{"c":6.21,"h":6.8795,"l":6.18,"n":1372,"o":6.81,"t":"2024-12-03T05:00:00Z","v":174201,"vw":6.454226},{"c":6.18,"h":6.46,"l":6.06,"n":735,"o":6.18,"t":"2024-12-04T05:00:00Z","v":82613,"vw":6.155849},{"c":6.08,"h":6.311,"l":6.02,"n":659,"o":6.08,"t":"2024-12-05T05:00:00Z","v":46574,"vw":6.118034},{"c":5.86,"h":6.055,"l":5.7906,"n":1013,"o":6.02,"t":"2024-12-06T05:00:00Z","v":117713,"vw":5.902045},{"c":5.95,"h":6.09,"l":5.78,"n":1039,"o":5.78,"t":"2024-12-09T05:00:00Z","v":74363,"vw":5.968705},{"c":5.75,"h":5.891,"l":5.59,"n":773,"o":5.87,"t":"2024-12-10T05:00:00Z","v":63585,"vw":5.782612},{"c":5.58,"h":5.7,"l":5.12,"n":1041,"o":5.7,"t":"2024-12-11T05:00:00Z","v":157392,"vw":5.390956},{"c":6.12,"h":6.13,"l":5.45,"n":1433,"o":5.55,"t":"2024-12-12T05:00:00Z","v":125270,"vw":5.75594},{"c":5.44,"h":6.175,"l":5.385,"n":1270,"o":6.12,"t":"2024-12-13T05:00:00Z","v":94670,"vw":5.7247},{"c":4.74,"h":5.46,"l":4.7,"n":1183,"o":5.32,"t":"2024-12-16T05:00:00Z","v":166529,"vw":5.068118},{"c":4.58,"h":4.895,"l":4.56,"n":1394,"o":4.65,"t":"2024-12-17T05:00:00Z","v":179553,"vw":4.67153},{"c":4.13,"h":4.5945,"l":4.13,"n":1651,"o":4.58,"t":"2024-12-18T05:00:00Z","v":194556,"vw":4.359581},{"c":4.6,"h":4.6913,"l":4.2527,"n":907,"o":4.44,"t":"2024-12-19T05:00:00Z","v":116200,"vw":4.458016},{"c":4.72,"h":5.0082,"l":4.51,"n":683,"o":4.51,"t":"2024-12-20T05:00:00Z","v":705510,"vw":4.797395},{"c":4.5,"h":5.01,"l":4.5,"n":883,"o":4.67,"t":"2024-12-23T05:00:00Z","v":109546,"vw":4.739104},{"c":4.5,"h":4.65,"l":4.445,"n":542,"o":4.5,"t":"2024-12-24T05:00:00Z","v":63788,"vw":4.509851},{"c":4.725,"h":4.84,"l":4.49,"n":822,"o":4.5,"t":"2024-12-26T05:00:00Z","v":170262,"vw":4.593189},{"c":4.65,"h":4.94,"l":4.61,"n":905,"o":4.73,"t":"2024-12-27T05:00:00Z","v":78177,"vw":4.759712},{"c":4.26,"h":4.7,"l":4.21,"n":1526,"o":4.65,"t":"2024-12-30T05:00:00Z","v":202376,"vw":4.374696},{"c":3.81,"h":4.5,"l":3.61,"n":3960,"o":4.35,"t":"2024-12-31T05:00:00Z","v":530452,"vw":4.046697},{"c":4.69,"h":5,"l":4.04,"n":3677,"o":4.04,"t":"2025-01-02T05:00:00Z","v":504222,"vw":4.719491},{"c":4.75,"h":4.8997,"l":4.605,"n":1352,"o":4.86,"t":"2025-01-03T05:00:00Z","v":154576,"vw":4.764174},{"c":4.69,"h":5.0599,"l":4.65,"n":935,"o":4.91,"t":"2025-01-06T05:00:00Z","v":98882,"vw":4.812906},{"c":4.79,"h":4.9674,"l":4.59,"n":1322,"o":4.71,"t":"2025-01-07T05:00:00Z","v":179361,"vw":4.746615},{"c":4.5,"h":4.91,"l":4.5,"n":770,"o":4.77,"t":"2025-01-08T05:00:00Z","v":114326,"vw":4.613063},{"c":5.7,"h":7.4399,"l":5.27,"n":144977,"o":6.8,"t":"2025-01-10T05:00:00Z","v":19259558,"vw":6.226821},{"c":5.74,"h":6,"l":5.1018,"n":6962,"o":5.71,"t":"2025-01-13T05:00:00Z","v":1106339,"vw":5.601087},{"c":5.38,"h":5.8,"l":5.2501,"n":3795,"o":5.78,"t":"2025-01-14T05:00:00Z","v":491167,"vw":5.490466},{"c":5.26,"h":5.545,"l":5.14,"n":2970,"o":5.43,"t":"2025-01-15T05:00:00Z","v":395426,"vw":5.30362},{"c":4.72,"h":5.36,"l":4.7,"n":2478,"o":5.31,"t":"2025-01-16T05:00:00Z","v":410836,"vw":4.998365},{"c":4.96,"h":5.05,"l":4.6364,"n":1521,"o":4.71,"t":"2025-01-17T05:00:00Z","v":183993,"vw":4.873156},{"c":4.56,"h":5,"l":4.55,"n":2118,"o":4.91,"t":"2025-01-21T05:00:00Z","v":279584,"vw":4.716235},{"c":4.97,"h":5.05,"l":4.5,"n":2057,"o":4.6,"t":"2025-01-22T05:00:00Z","v":269403,"vw":4.777325},{"c":5,"h":5.08,"l":4.62,"n":1460,"o":5.03,"t":"2025-01-23T05:00:00Z","v":137217,"vw":4.912792},{"c":5.08,"h":5.1986,"l":4.93,"n":1053,"o":5.03,"t":"2025-01-24T05:00:00Z","v":113736,"vw":5.0447},{"c":5.03,"h":5.19,"l":4.91,"n":985,"o":5.03,"t":"2025-01-27T05:00:00Z","v":108122,"vw":5.059426},{"c":5.04,"h":5.12,"l":4.83,"n":931,"o":5.07,"t":"2025-01-28T05:00:00Z","v":69342,"vw":4.97625},{"c":4.91,"h":5.1,"l":4.85,"n":716,"o":5.06,"t":"2025-01-29T05:00:00Z","v":59513,"vw":4.958251},{"c":5.21,"h":5.2794,"l":4.91,"n":796,"o":4.94,"t":"2025-01-30T05:00:00Z","v":119310,"vw":5.12273},{"c":5.01,"h":5.41,"l":5.01,"n":923,"o":5.2,"t":"2025-01-31T05:00:00Z","v":103168,"vw":5.225408},{"c":4.67,"h":5,"l":4.67,"n":765,"o":4.92,"t":"2025-02-03T05:00:00Z","v":85184,"vw":4.803219},{"c":5.01,"h":5.1386,"l":4.71,"n":771,"o":4.71,"t":"2025-02-04T05:00:00Z","v":83088,"vw":4.973584},{"c":4.94,"h":5.225,"l":4.86,"n":765,"o":4.98,"t":"2025-02-05T05:00:00Z","v":151180,"vw":4.981284},{"c":4.88,"h":5.0854,"l":4.8,"n":561,"o":4.88,"t":"2025-02-06T05:00:00Z","v":52385,"vw":4.921774},{"c":4.7,"h":4.98,"l":4.647,"n":709,"o":4.85,"t":"2025-02-07T05:00:00Z","v":118642,"vw":4.794152},{"c":4.79,"h":4.93,"l":4.6,"n":812,"o":4.71,"t":"2025-02-10T05:00:00Z","v":92062,"vw":4.710214},{"c":4.89,"h":4.98,"l":4.7,"n":582,"o":4.82,"t":"2025-02-11T05:00:00Z","v":72279,"vw":4.83437},{"c":5.07,"h":5.12,"l":4.83,"n":718,"o":4.9,"t":"2025-02-12T05:00:00Z","v":87059,"vw":4.991135},{"c":5.06,"h":5.15,"l":4.93,"n":539,"o":5.15,"t":"2025-02-13T05:00:00Z","v":58295,"vw":5.076799},{"c":5.27,"h":5.405,"l":5.01,"n":983,"o":5.01,"t":"2025-02-14T05:00:00Z","v":99541,"vw":5.256127},{"c":5.15,"h":5.462,"l":5.06,"n":799,"o":5.41,"t":"2025-02-18T05:00:00Z","v":107944,"vw":5.265236},{"c":5.65,"h":5.85,"l":5.32,"n":2460,"o":5.345,"t":"2025-02-19T05:00:00Z","v":366395,"vw":5.645849},{"c":5.89,"h":5.99,"l":5.451,"n":2130,"o":5.7,"t":"2025-02-20T05:00:00Z","v":379671,"vw":5.774174},{"c":5.93,"h":6.1,"l":5.74,"n":1240,"o":5.95,"t":"2025-02-21T05:00:00Z","v":188084,"vw":5.923756},{"c":5.63,"h":5.98,"l":5.375,"n":1170,"o":5.98,"t":"2025-02-24T05:00:00Z","v":189174,"vw":5.627856},{"c":5.47,"h":5.63,"l":5.25,"n":844,"o":5.63,"t":"2025-02-25T05:00:00Z","v":118151,"vw":5.406062},{"c":5.51,"h":5.5392,"l":5.3279,"n":494,"o":5.46,"t":"2025-02-26T05:00:00Z","v":56824,"vw":5.423506},{"c":5.49,"h":5.64,"l":5.41,"n":367,"o":5.51,"t":"2025-02-27T05:00:00Z","v":26573,"vw":5.476137},{"c":5.39,"h":5.5,"l":5.0901,"n":746,"o":5.34,"t":"2025-02-28T05:00:00Z","v":130524,"vw":5.275566},{"c":5,"h":5.43,"l":5,"n":914,"o":5.43,"t":"2025-03-03T05:00:00Z","v":111792,"vw":5.181341},{"c":5.09,"h":5.1,"l":4.6901,"n":931,"o":5,"t":"2025-03-04T05:00:00Z","v":156060,"vw":4.87627},{"c":5.24,"h":5.305,"l":5,"n":441,"o":5.15,"t":"2025-03-05T05:00:00Z","v":72657,"vw":5.127527},{"c":5.15,"h":5.33,"l":5.07,"n":273,"o":5.13,"t":"2025-03-06T05:00:00Z","v":27247,"vw":5.198074},{"c":5.18,"h":5.32,"l":5,"n":627,"o":5.21,"t":"2025-03-07T05:00:00Z","v":74548,"vw":5.162682},{"c":5.1,"h":5.3,"l":5,"n":500,"o":5.2,"t":"2025-03-10T04:00:00Z","v":65443,"vw":5.094147},{"c":5.01,"h":5.15,"l":4.9,"n":486,"o":5.1,"t":"2025-03-11T04:00:00Z","v":62463,"vw":4.975704},{"c":5.06,"h":5.23,"l":5,"n":355,"o":5.05,"t":"2025-03-12T04:00:00Z","v":36088,"vw":5.06273},{"c":5.05,"h":5.17,"l":5.0101,"n":230,"o":5.1,"t":"2025-03-13T04:00:00Z","v":17775,"vw":5.088235},{"c":5.04,"h":5.225,"l":4.97,"n":517,"o":5.1,"t":"2025-03-14T04:00:00Z","v":66428,"vw":5.10706},{"c":5.05,"h":5.5,"l":4.95,"n":1452,"o":5.5,"t":"2025-03-17T04:00:00Z","v":198374,"vw":5.160174},{"c":4.98,"h":5.005,"l":4.81,"n":737,"o":4.97,"t":"2025-03-18T04:00:00Z","v":59695,"vw":4.937152},{"c":5.01,"h":5.065,"l":4.8506,"n":522,"o":4.95,"t":"2025-03-19T04:00:00Z","v":964691,"vw":4.951092},{"c":5.36,"h":5.4,"l":4.98,"n":461,"o":5.06,"t":"2025-03-20T04:00:00Z","v":60410,"vw":5.218472},{"c":5.45,"h":5.46,"l":5.1,"n":566,"o":5.46,"t":"2025-03-21T04:00:00Z","v":104454,"vw":5.285157},{"c":5.64,"h":5.7199,"l":5.4702,"n":745,"o":5.5,"t":"2025-03-24T04:00:00Z","v":117681,"vw":5.666839},{"c":5.09,"h":5.51,"l":5.09,"n":798,"o":5.5,"t":"2025-03-25T04:00:00Z","v":87085,"vw":5.332042},{"c":4.53,"h":5.08,"l":4.3,"n":1627,"o":5.07,"t":"2025-03-26T04:00:00Z","v":319118,"vw":4.626407},{"c":4.54,"h":4.8,"l":4.53,"n":667,"o":4.66,"t":"2025-03-27T04:00:00Z","v":66000,"vw":4.625738},{"c":4.7,"h":4.788,"l":4.55,"n":805,"o":4.75,"t":"2025-03-28T04:00:00Z","v":76439,"vw":4.646841},{"c":4.77,"h":4.86,"l":4.25,"n":1226,"o":4.65,"t":"2025-03-31T04:00:00Z","v":86355,"vw":4.569577},{"c":4.49,"h":4.99,"l":4.4,"n":1041,"o":4.68,"t":"2025-04-01T04:00:00Z","v":126853,"vw":4.667466},{"c":4.69,"h":4.83,"l":4.42,"n":727,"o":4.42,"t":"2025-04-02T04:00:00Z","v":48088,"vw":4.626704},{"c":4.71,"h":4.79,"l":4.51,"n":967,"o":4.51,"t":"2025-04-03T04:00:00Z","v":78729,"vw":4.691117},{"c":4.61,"h":4.71,"l":4.4796,"n":1231,"o":4.54,"t":"2025-04-04T04:00:00Z","v":178135,"vw":4.588088},{"c":4.4,"h":4.5,"l":4.29,"n":1406,"o":4.4,"t":"2025-04-07T04:00:00Z","v":207893,"vw":4.361591},{"c":4.62,"h":4.72,"l":4.5129,"n":1057,"o":4.64,"t":"2025-04-08T04:00:00Z","v":135948,"vw":4.625025},{"c":4.55,"h":4.7383,"l":4.425,"n":1681,"o":4.56,"t":"2025-04-09T04:00:00Z","v":859358,"vw":4.529321},{"c":4.23,"h":4.635,"l":4.1,"n":1716,"o":4.5,"t":"2025-04-10T04:00:00Z","v":163708,"vw":4.268486},{"c":4.4,"h":4.4884,"l":4.23,"n":1198,"o":4.25,"t":"2025-04-11T04:00:00Z","v":121083,"vw":4.372518},{"c":4.46,"h":4.58,"l":4.41,"n":479,"o":4.45,"t":"2025-04-14T04:00:00Z","v":54554,"vw":4.481764},{"c":5.52,"h":5.73,"l":4.73,"n":6996,"o":5.2,"t":"2025-04-15T04:00:00Z","v":1056861,"vw":5.308434},{"c":5.01,"h":5.505,"l":5,"n":1335,"o":5.42,"t":"2025-04-16T04:00:00Z","v":156145,"vw":5.163946},{"c":5.02,"h":5.15,"l":4.9,"n":933,"o":5.01,"t":"2025-04-17T04:00:00Z","v":99004,"vw":5.035744},{"c":5.13,"h":5.245,"l":4.95,"n":770,"o":4.95,"t":"2025-04-21T04:00:00Z","v":62249,"vw":5.136932},{"c":5.32,"h":5.44,"l":5.09,"n":852,"o":5.15,"t":"2025-04-22T04:00:00Z","v":97462,"vw":5.293489},{"c":5.68,"h":5.75,"l":5.4,"n":1357,"o":5.44,"t":"2025-04-23T04:00:00Z","v":187201,"vw":5.605151},{"c":5.5,"h":5.685,"l":5.41,"n":584,"o":5.61,"t":"2025-04-24T04:00:00Z","v":85405,"vw":5.531379},{"c":5.33,"h":5.6761,"l":5.16,"n":433,"o":5.49,"t":"2025-04-25T04:00:00Z","v":69472,"vw":5.380659},{"c":5.11,"h":5.405,"l":5.02,"n":724,"o":5.24,"t":"2025-04-28T04:00:00Z","v":80388,"vw":5.186233},{"c":5.23,"h":5.3925,"l":5.05,"n":485,"o":5.08,"t":"2025-04-29T04:00:00Z","v":305331,"vw":5.077361},{"c":5.64,"h":5.64,"l":5.0987,"n":745,"o":5.2,"t":"2025-04-30T04:00:00Z","v":137983,"vw":5.374498},{"c":5.72,"h":5.8499,"l":5.502,"n":936,"o":5.69,"t":"2025-05-01T04:00:00Z","v":125463,"vw":5.708247},{"c":5.75,"h":5.97,"l":5.65,"n":904,"o":5.73,"t":"2025-05-02T04:00:00Z","v":115716,"vw":5.819262},{"c":5.61,"h":5.7899,"l":5.5,"n":440,"o":5.69,"t":"2025-05-05T04:00:00Z","v":43235,"vw":5.65335},{"c":5.1,"h":5.59,"l":5.08,"n":894,"o":5.59,"t":"2025-05-06T04:00:00Z","v":103301,"vw":5.310167},{"c":5.18,"h":5.355,"l":5.1,"n":1065,"o":5.19,"t":"2025-05-07T04:00:00Z","v":88010,"vw":5.173881},{"c":5.15,"h":5.25,"l":5,"n":657,"o":5.11,"t":"2025-05-08T04:00:00Z","v":69676,"vw":5.08559},{"c":5.13,"h":5.3999,"l":5.0247,"n":430,"o":5.22,"t":"2025-05-09T04:00:00Z","v":96089,"vw":5.196157},{"c":5.22,"h":5.4,"l":5.16,"n":807,"o":5.28,"t":"2025-05-12T04:00:00Z","v":78464,"vw":5.253976},{"c":5.145,"h":5.3872,"l":5.1001,"n":439,"o":5.22,"t":"2025-05-13T04:00:00Z","v":43505,"vw":5.162336},{"c":4.95,"h":5.2,"l":4.95,"n":1226,"o":5.14,"t":"2025-05-14T04:00:00Z","v":91765,"vw":5.055861},{"c":4.55,"h":4.8263,"l":4.45,"n":1009,"o":4.79,"t":"2025-05-15T04:00:00Z","v":182711,"vw":4.555837},{"c":4.71,"h":4.8,"l":4.56,"n":1005,"o":4.64,"t":"2025-05-16T04:00:00Z","v":93354,"vw":4.671139},{"c":4.69,"h":4.99,"l":4.61,"n":662,"o":4.77,"t":"2025-05-19T04:00:00Z","v":65886,"vw":4.741072},{"c":4.88,"h":4.915,"l":4.66,"n":662,"o":4.66,"t":"2025-05-20T04:00:00Z","v":62648,"vw":4.778109},{"c":4.65,"h":4.94,"l":4.58,"n":665,"o":4.85,"t":"2025-05-21T04:00:00Z","v":75667,"vw":4.699975},{"c":4.64,"h":4.9,"l":4.58,"n":602,"o":4.74,"t":"2025-05-22T04:00:00Z","v":55934,"vw":4.642451},{"c":4.58,"h":4.64,"l":4.51,"n":371,"o":4.56,"t":"2025-05-23T04:00:00Z","v":29026,"vw":4.555991},{"c":4.89,"h":4.94,"l":4.63,"n":790,"o":4.69,"t":"2025-05-27T04:00:00Z","v":80821,"vw":4.835213},{"c":4.97,"h":5.1,"l":4.794,"n":517,"o":4.88,"t":"2025-05-28T04:00:00Z","v":56340,"vw":4.956533},{"c":4.92,"h":5.0138,"l":4.87,"n":351,"o":4.98,"t":"2025-05-29T04:00:00Z","v":36854,"vw":4.9256},{"c":4.83,"h":4.97,"l":4.72,"n":230,"o":4.93,"t":"2025-05-30T04:00:00Z","v":27941,"vw":4.850206},{"c":5.04,"h":5.1598,"l":4.8,"n":609,"o":4.83,"t":"2025-06-02T04:00:00Z","v":46736,"vw":5.041214},{"c":5.15,"h":5.25,"l":5.02,"n":817,"o":5.07,"t":"2025-06-03T04:00:00Z","v":79353,"vw":5.12368},{"c":5.1,"h":5.22,"l":4.94,"n":638,"o":5.09,"t":"2025-06-04T04:00:00Z","v":57597,"vw":5.054049},{"c":5.13,"h":5.295,"l":5.0613,"n":445,"o":5.16,"t":"2025-06-05T04:00:00Z","v":50126,"vw":5.191689},{"c":5.49,"h":5.8,"l":5.09,"n":1321,"o":5.17,"t":"2025-06-06T04:00:00Z","v":297481,"vw":5.427573},{"c":5.3,"h":5.57,"l":5.23,"n":874,"o":5.57,"t":"2025-06-09T04:00:00Z","v":65255,"vw":5.325377},{"c":5.2,"h":5.52,"l":5.15,"n":695,"o":5.26,"t":"2025-06-10T04:00:00Z","v":74051,"vw":5.271343},{"c":5.07,"h":5.28,"l":5.0507,"n":1080,"o":5.26,"t":"2025-06-11T04:00:00Z","v":111338,"vw":5.185955},{"c":5.03,"h":5.19,"l":4.93,"n":759,"o":5.07,"t":"2025-06-12T04:00:00Z","v":35633,"vw":5.038354},{"c":4.9,"h":5.04,"l":4.845,"n":584,"o":4.93,"t":"2025-06-13T04:00:00Z","v":39659,"vw":4.917613},{"c":5.19,"h":5.19,"l":4.91,"n":775,"o":4.91,"t":"2025-06-16T04:00:00Z","v":51131,"vw":5.062148},{"c":4.9,"h":5.29,"l":4.885,"n":775,"o":5.17,"t":"2025-06-17T04:00:00Z","v":87013,"vw":5.122538},{"c":4.7,"h":4.99,"l":4.2,"n":1803,"o":4.91,"t":"2025-06-18T04:00:00Z","v":181507,"vw":4.665777},{"c":4.79,"h":4.92,"l":4.6,"n":1031,"o":4.7,"t":"2025-06-20T04:00:00Z","v":240918,"vw":4.783848},{"c":4.53,"h":4.7678,"l":4.53,"n":854,"o":4.74,"t":"2025-06-23T04:00:00Z","v":73305,"vw":4.625254},{"c":4.57,"h":4.7,"l":4.53,"n":640,"o":4.53,"t":"2025-06-24T04:00:00Z","v":104484,"vw":4.607767},{"c":4.24,"h":4.97,"l":4.0605,"n":73778,"o":4.91,"t":"2025-06-25T04:00:00Z","v":8225522,"vw":4.440147},{"c":4.14,"h":4.26,"l":4.1,"n":2121,"o":4.19,"t":"2025-06-26T04:00:00Z","v":271865,"vw":4.159123},{"c":4.3,"h":4.38,"l":4.02,"n":2692,"o":4.2,"t":"2025-06-27T04:00:00Z","v":360976,"vw":4.249163},{"c":4.2,"h":4.34,"l":4.1309,"n":1398,"o":4.34,"t":"2025-06-30T04:00:00Z","v":158577,"vw":4.233781},{"c":4.13,"h":4.255,"l":4.08,"n":1200,"o":4.21,"t":"2025-07-01T04:00:00Z","v":108874,"vw":4.163222},{"c":4.26,"h":4.3,"l":4.13,"n":1204,"o":4.17,"t":"2025-07-02T04:00:00Z","v":170583,"vw":4.243759},{"c":4.34,"h":4.38,"l":4.19,"n":908,"o":4.24,"t":"2025-07-03T04:00:00Z","v":61346,"vw":4.290651},{"c":4.31,"h":4.3684,"l":4.26,"n":859,"o":4.34,"t":"2025-07-07T04:00:00Z","v":98668,"vw":4.318753},{"c":4.52,"h":4.6,"l":4.31,"n":1642,"o":4.32,"t":"2025-07-08T04:00:00Z","v":189924,"vw":4.483661},{"c":4.73,"h":4.75,"l":4.445,"n":1305,"o":4.5,"t":"2025-07-09T04:00:00Z","v":163198,"vw":4.631744},{"c":4.83,"h":4.87,"l":4.611,"n":1105,"o":4.7,"t":"2025-07-10T04:00:00Z","v":173177,"vw":4.790846},{"c":4.45,"h":4.73,"l":4.4205,"n":1527,"o":4.7,"t":"2025-07-11T04:00:00Z","v":188180,"vw":4.55041},{"c":4.64,"h":4.65,"l":4.34,"n":1307,"o":4.45,"t":"2025-07-14T04:00:00Z","v":179848,"vw":4.468141},{"c":4.45,"h":4.65,"l":4.38,"n":1077,"o":4.6,"t":"2025-07-15T04:00:00Z","v":137983,"vw":4.474221},{"c":4.52,"h":4.57,"l":4.27,"n":2281,"o":4.35,"t":"2025-07-16T04:00:00Z","v":320705,"vw":4.390296},{"c":4.64,"h":4.87,"l":4.4,"n":3034,"o":4.45,"t":"2025-07-17T04:00:00Z","v":533178,"vw":4.612791},{"c":4.61,"h":4.69,"l":4.4601,"n":846,"o":4.6,"t":"2025-07-18T04:00:00Z","v":108257,"vw":4.574614},{"c":4.65,"h":4.79,"l":4.57,"n":1168,"o":4.6,"t":"2025-07-21T04:00:00Z","v":132134,"vw":4.674228},{"c":4.86,"h":4.89,"l":4.58,"n":917,"o":4.58,"t":"2025-07-22T04:00:00Z","v":118108,"vw":4.762426},{"c":4.94,"h":5.2499,"l":4.51,"n":10679,"o":4.79,"t":"2025-07-23T04:00:00Z","v":1386695,"vw":4.838909},{"c":5,"h":5.1,"l":4.85,"n":1013,"o":4.9,"t":"2025-07-24T04:00:00Z","v":189468,"vw":5.015165},{"c":5.15,"h":5.21,"l":4.9318,"n":679,"o":5.05,"t":"2025-07-25T04:00:00Z","v":70297,"vw":5.107648},{"c":5.1,"h":5.21,"l":5.02,"n":1131,"o":5.18,"t":"2025-07-28T04:00:00Z","v":116537,"vw":5.121307},{"c":4.89,"h":5.11,"l":4.88,"n":733,"o":5.11,"t":"2025-07-29T04:00:00Z","v":61947,"vw":4.968816},{"c":4.8,"h":5.12,"l":4.72,"n":1004,"o":4.99,"t":"2025-07-30T04:00:00Z","v":120415,"vw":4.916482},{"c":4.75,"h":4.92,"l":4.7001,"n":334,"o":4.71,"t":"2025-07-31T04:00:00Z","v":33776,"vw":4.806781},{"c":4.62,"h":4.78,"l":4.53,"n":568,"o":4.7,"t":"2025-08-01T04:00:00Z","v":61919,"vw":4.643708},{"c":4.84,"h":4.855,"l":4.6172,"n":471,"o":4.64,"t":"2025-08-04T04:00:00Z","v":39128,"vw":4.786529},{"c":4.86,"h":4.9,"l":4.6546,"n":370,"o":4.86,"t":"2025-08-05T04:00:00Z","v":20474,"vw":4.834948},{"c":4.81,"h":5.13,"l":4.58,"n":2104,"o":4.77,"t":"2025-08-06T04:00:00Z","v":303736,"vw":4.792253},{"c":4.57,"h":4.8,"l":4.5,"n":1101,"o":4.57,"t":"2025-08-07T04:00:00Z","v":87103,"vw":4.615711},{"c":4.38,"h":4.66,"l":4.3,"n":589,"o":4.53,"t":"2025-08-08T04:00:00Z","v":88643,"vw":4.411266},{"c":4.35,"h":4.545,"l":4.27,"n":955,"o":4.38,"t":"2025-08-11T04:00:00Z","v":109310,"vw":4.361148},{"c":4.38,"h":4.47,"l":4.33,"n":698,"o":4.33,"t":"2025-08-12T04:00:00Z","v":84401,"vw":4.393975},{"c":4.69,"h":4.7294,"l":4.37,"n":865,"o":4.41,"t":"2025-08-13T04:00:00Z","v":150412,"vw":4.480412},{"c":4.77,"h":4.77,"l":4.55,"n":727,"o":4.66,"t":"2025-08-14T04:00:00Z","v":61454,"vw":4.647341},{"c":4.71,"h":4.86,"l":4.23,"n":1148,"o":4.78,"t":"2025-08-15T04:00:00Z","v":106426,"vw":4.53525},{"c":4.95,"h":4.99,"l":4.5362,"n":605,"o":4.7,"t":"2025-08-18T04:00:00Z","v":66206,"vw":4.878993},{"c":4.8,"h":4.98,"l":4.72,"n":497,"o":4.96,"t":"2025-08-19T04:00:00Z","v":39693,"vw":4.818783},{"c":4.66,"h":4.7694,"l":4.6,"n":436,"o":4.76,"t":"2025-08-20T04:00:00Z","v":40597,"vw":4.678229},{"c":4.74,"h":4.81,"l":4.55,"n":414,"o":4.65,"t":"2025-08-21T04:00:00Z","v":28003,"vw":4.718732},{"c":4.96,"h":4.97,"l":4.78,"n":978,"o":4.8,"t":"2025-08-22T04:00:00Z","v":65825,"vw":4.881037},{"c":5.13,"h":5.14,"l":4.83,"n":1058,"o":5.02,"t":"2025-08-25T04:00:00Z","v":96168,"vw":4.996233},{"c":5.04,"h":5.18,"l":5,"n":700,"o":5.14,"t":"2025-08-26T04:00:00Z","v":64651,"vw":5.074794},{"c":5.01,"h":5.0982,"l":4.943,"n":790,"o":5.03,"t":"2025-08-27T04:00:00Z","v":57943,"vw":5.036417},{"c":5.02,"h":5.07,"l":4.92,"n":1448,"o":5.04,"t":"2025-08-28T04:00:00Z","v":124833,"vw":5.017283},{"c":4.9,"h":5.08,"l":4.8401,"n":543,"o":5.08,"t":"2025-08-29T04:00:00Z","v":41852,"vw":4.926983},{"c":5,"h":5.01,"l":4.7,"n":928,"o":4.83,"t":"2025-09-02T04:00:00Z","v":116200,"vw":4.915519},{"c":5.05,"h":5.1152,"l":4.95,"n":624,"o":4.95,"t":"2025-09-03T04:00:00Z","v":59884,"vw":5.023458},{"c":5.03,"h":5.05,"l":4.892,"n":399,"o":5.04,"t":"2025-09-04T04:00:00Z","v":34230,"vw":4.957755},{"c":5.07,"h":5.17,"l":4.9244,"n":595,"o":4.93,"t":"2025-09-05T04:00:00Z","v":68619,"vw":5.050279},{"c":4.97,"h":5.07,"l":4.86,"n":726,"o":5.07,"t":"2025-09-08T04:00:00Z","v":52195,"vw":4.942873},{"c":5.09,"h":5.14,"l":4.8625,"n":564,"o":4.91,"t":"2025-09-09T04:00:00Z","v":37533,"vw":5.037842},{"c":5.01,"h":5.14,"l":4.9,"n":542,"o":5.14,"t":"2025-09-10T04:00:00Z","v":45646,"vw":5.016808},{"c":5.04,"h":5.1,"l":4.91,"n":837,"o":5.02,"t":"2025-09-11T04:00:00Z","v":44335,"vw":4.986971},{"c":4.61,"h":4.9664,"l":4.5,"n":3086,"o":4.85,"t":"2025-09-12T04:00:00Z","v":368830,"vw":4.661197},{"c":4.5,"h":4.75,"l":4.5,"n":872,"o":4.69,"t":"2025-09-15T04:00:00Z","v":61535,"vw":4.616957},{"c":4.67,"h":4.7183,"l":4.5,"n":642,"o":4.5,"t":"2025-09-16T04:00:00Z","v":44187,"vw":4.631399},{"c":4.53,"h":4.79,"l":4.53,"n":1108,"o":4.67,"t":"2025-09-17T04:00:00Z","v":76483,"vw":4.676496},{"c":4.91,"h":4.99,"l":4.54,"n":1371,"o":4.54,"t":"2025-09-18T04:00:00Z","v":102907,"vw":4.862732},{"c":4.78,"h":4.97,"l":4.7,"n":537,"o":4.97,"t":"2025-09-19T04:00:00Z","v":73461,"vw":4.810938},{"c":4.86,"h":4.94,"l":4.75,"n":865,"o":4.86,"t":"2025-09-22T04:00:00Z","v":83886,"vw":4.886007},{"c":4.88,"h":4.98,"l":4.83,"n":582,"o":4.86,"t":"2025-09-23T04:00:00Z","v":41855,"vw":4.906326},{"c":5.13,"h":5.16,"l":4.92,"n":1062,"o":4.92,"t":"2025-09-24T04:00:00Z","v":161623,"vw":5.067385},{"c":4.93,"h":5.1124,"l":4.9,"n":752,"o":5.01,"t":"2025-09-25T04:00:00Z","v":45116,"vw":4.974989},{"c":5.06,"h":5.09,"l":4.93,"n":680,"o":4.95,"t":"2025-09-26T04:00:00Z","v":56262,"vw":5.005952},{"c":5.09,"h":5.155,"l":5,"n":1213,"o":5.14,"t":"2025-09-29T04:00:00Z","v":129504,"vw":5.088637},{"c":5.52,"h":5.55,"l":5.14,"n":1601,"o":5.18,"t":"2025-09-30T04:00:00Z","v":189820,"vw":5.352483},{"c":5.44,"h":5.56,"l":5.41,"n":1042,"o":5.41,"t":"2025-10-01T04:00:00Z","v":104441,"vw":5.499805},{"c":5.42,"h":5.45,"l":5.26,"n":831,"o":5.4,"t":"2025-10-02T04:00:00Z","v":54507,"vw":5.375589},{"c":5.44,"h":5.45,"l":5.3645,"n":629,"o":5.44,"t":"2025-10-03T04:00:00Z","v":85956,"vw":5.4189},{"c":5.67,"h":5.7683,"l":5.3964,"n":1436,"o":5.44,"t":"2025-10-06T04:00:00Z","v":144858,"vw":5.64251},{"c":5.68,"h":5.8,"l":5.581,"n":672,"o":5.77,"t":"2025-10-07T04:00:00Z","v":67213,"vw":5.688827},{"c":5.7,"h":5.7829,"l":5.59,"n":585,"o":5.7,"t":"2025-10-08T04:00:00Z","v":51683,"vw":5.703856},{"c":5.88,"h":5.89,"l":5.7,"n":978,"o":5.8,"t":"2025-10-09T04:00:00Z","v":85350,"vw":5.814913},{"c":5.62,"h":5.9399,"l":5.54,"n":710,"o":5.88,"t":"2025-10-10T04:00:00Z","v":84876,"vw":5.679351},{"c":5.56,"h":5.7,"l":5.54,"n":705,"o":5.67,"t":"2025-10-13T04:00:00Z","v":66873,"vw":5.62956},{"c":5.85,"h":5.9817,"l":5.25,"n":962,"o":5.52,"t":"2025-10-14T04:00:00Z","v":98554,"vw":5.712329},{"c":6.5,"h":6.6,"l":5.87,"n":1613,"o":5.91,"t":"2025-10-15T04:00:00Z","v":275268,"vw":6.121436},{"c":6.64,"h":6.87,"l":6.1902,"n":1755,"o":6.56,"t":"2025-10-16T04:00:00Z","v":564152,"vw":6.585398},{"c":6.9,"h":7.02,"l":6.4,"n":1848,"o":6.56,"t":"2025-10-17T04:00:00Z","v":417892,"vw":6.757946},{"c":7.16,"h":7.26,"l":6.75,"n":1845,"o":6.96,"t":"2025-10-20T04:00:00Z","v":180508,"vw":7.092539},{"c":6.99,"h":7.2897,"l":6.91,"n":997,"o":7.19,"t":"2025-10-21T04:00:00Z","v":145447,"vw":7.032355},{"c":6.93,"h":7.095,"l":6.6901,"n":1510,"o":7.04,"t":"2025-10-22T04:00:00Z","v":182925,"vw":6.902993},{"c":6.93,"h":6.9875,"l":6.79,"n":677,"o":6.89,"t":"2025-10-23T04:00:00Z","v":42552,"vw":6.894164},{"c":6.72,"h":7.0338,"l":6.67,"n":1066,"o":7.02,"t":"2025-10-24T04:00:00Z","v":110798,"vw":6.855117},{"c":7.18,"h":7.51,"l":6.63,"n":1973,"o":6.72,"t":"2025-10-27T04:00:00Z","v":219629,"vw":7.08726},{"c":8.29,"h":8.49,"l":7.19,"n":2254,"o":7.19,"t":"2025-10-28T04:00:00Z","v":277152,"vw":7.983913},{"c":8.43,"h":8.82,"l":8.0001,"n":2622,"o":8.35,"t":"2025-10-29T04:00:00Z","v":269204,"vw":8.495142},{"c":8.61,"h":8.7324,"l":8,"n":1791,"o":8.4,"t":"2025-10-30T04:00:00Z","v":108923,"vw":8.479745},{"c":8.16,"h":8.77,"l":8.0001,"n":2088,"o":8.64,"t":"2025-10-31T04:00:00Z","v":142267,"vw":8.243382},{"c":7.36,"h":7.74,"l":6.18,"n":3327,"o":6.45,"t":"2025-11-03T05:00:00Z","v":300159,"vw":6.922548},{"c":6.69,"h":7.4499,"l":6.56,"n":1180,"o":7.25,"t":"2025-11-04T05:00:00Z","v":107382,"vw":6.911829},{"c":6.62,"h":6.895,"l":6.51,"n":846,"o":6.61,"t":"2025-11-05T05:00:00Z","v":102557,"vw":6.658911},{"c":6.44,"h":6.66,"l":6.25,"n":940,"o":6.66,"t":"2025-11-06T05:00:00Z","v":99477,"vw":6.429499},{"c":6.14,"h":6.3243,"l":6.07,"n":938,"o":6.31,"t":"2025-11-07T05:00:00Z","v":60537,"vw":6.183818},{"c":6.07,"h":6.4608,"l":5.99,"n":13539,"o":6.26,"t":"2025-11-10T05:00:00Z","v":977726,"vw":6.145377},{"c":6,"h":6.4,"l":5.86,"n":6593,"o":6,"t":"2025-11-11T05:00:00Z","v":764324,"vw":6.034287},{"c":6,"h":6.2,"l":5.82,"n":1495,"o":6.08,"t":"2025-11-12T05:00:00Z","v":185071,"vw":5.965037},{"c":5.85,"h":6.12,"l":5.67,"n":2242,"o":5.92,"t":"2025-11-13T05:00:00Z","v":168738,"vw":5.912589},{"c":5.88,"h":6.035,"l":5.7,"n":1979,"o":5.74,"t":"2025-11-14T05:00:00Z","v":189358,"vw":5.933137},{"c":5.14,"h":5.8643,"l":5.07,"n":5776,"o":5.82,"t":"2025-11-17T05:00:00Z","v":529268,"vw":5.374948},{"c":5.22,"h":5.4028,"l":5.0601,"n":1486,"o":5.15,"t":"2025-11-18T05:00:00Z","v":123746,"vw":5.195719},{"c":4.82,"h":5.41,"l":4.68,"n":5037,"o":5.25,"t":"2025-11-19T05:00:00Z","v":388347,"vw":4.893402},{"c":4.98,"h":5.19,"l":4.75,"n":1981,"o":4.95,"t":"2025-11-20T05:00:00Z","v":170422,"vw":4.937261},{"c":5,"h":5.15,"l":4.85,"n":2012,"o":4.97,"t":"2025-11-21T05:00:00Z","v":159526,"vw":5.014573},{"c":5.1,"h":5.27,"l":5,"n":2437,"o":5,"t":"2025-11-24T05:00:00Z","v":219183,"vw":5.096172},{"c":4.88,"h":5.19,"l":4.8601,"n":1557,"o":5.11,"t":"2025-11-25T05:00:00Z","v":126778,"vw":4.944238},{"c":5.11,"h":5.13,"l":4.88,"n":1727,"o":4.88,"t":"2025-11-26T05:00:00Z","v":112212,"vw":5.044788},{"c":5.44,"h":5.44,"l":5.1101,"n":1160,"o":5.19,"t":"2025-11-28T05:00:00Z","v":90196,"vw":5.328179},{"c":4.96,"h":5.535,"l":4.92,"n":2487,"o":5.44,"t":"2025-12-01T05:00:00Z","v":153903,"vw":5.079816},{"c":4.79,"h":4.98,"l":4.7,"n":2666,"o":4.95,"t":"2025-12-02T05:00:00Z","v":168441,"vw":4.828103},{"c":5.06,"h":5.085,"l":4.8,"n":2761,"o":4.81,"t":"2025-12-03T05:00:00Z","v":172647,"vw":4.900915},{"c":5.02,"h":5.1857,"l":4.89,"n":2564,"o":5.07,"t":"2025-12-04T05:00:00Z","v":194868,"vw":4.99741},{"c":5.02,"h":5.1979,"l":4.86,"n":2166,"o":5.04,"t":"2025-12-05T05:00:00Z","v":183596,"vw":4.959382},{"c":4.76,"h":5.18,"l":4.7,"n":3975,"o":5.12,"t":"2025-12-08T05:00:00Z","v":288784,"vw":4.819458},{"c":4.86,"h":4.9745,"l":4.61,"n":2674,"o":4.76,"t":"2025-12-09T05:00:00Z","v":234972,"vw":4.830533},{"c":5.01,"h":5.09,"l":4.75,"n":2357,"o":4.86,"t":"2025-12-10T05:00:00Z","v":159976,"vw":4.98066},{"c":4.92,"h":5.1,"l":4.82,"n":2902,"o":5.03,"t":"2025-12-11T05:00:00Z","v":180894,"vw":4.944656},{"c":4.99,"h":5.2,"l":4.87,"n":1606,"o":4.92,"t":"2025-12-12T05:00:00Z","v":136773,"vw":4.97344},{"c":4.8,"h":5.04,"l":4.75,"n":2836,"o":5,"t":"2025-12-15T05:00:00Z","v":231678,"vw":4.884679},{"c":4.82,"h":4.9899,"l":4.67,"n":1909,"o":4.88,"t":"2025-12-16T05:00:00Z","v":163154,"vw":4.780928},{"c":4.76,"h":5.04,"l":4.76,"n":1937,"o":4.89,"t":"2025-12-17T05:00:00Z","v":161402,"vw":4.850898},{"c":4.52,"h":4.865,"l":4.51,"n":3472,"o":4.78,"t":"2025-12-18T05:00:00Z","v":191419,"vw":4.610558},{"c":4.49,"h":4.638,"l":4.365,"n":2873,"o":4.53,"t":"2025-12-19T05:00:00Z","v":630563,"vw":4.486333},{"c":4.34,"h":4.57,"l":4.33,"n":3396,"o":4.5,"t":"2025-12-22T05:00:00Z","v":271684,"vw":4.413296},{"c":4.32,"h":4.3677,"l":4.17,"n":2419,"o":4.32,"t":"2025-12-23T05:00:00Z","v":201018,"vw":4.260512},{"c":4.29,"h":4.31,"l":4.18,"n":1201,"o":4.31,"t":"2025-12-24T05:00:00Z","v":57370,"vw":4.255649},{"c":4.23,"h":4.38,"l":4.14,"n":2192,"o":4.38,"t":"2025-12-26T05:00:00Z","v":163008,"vw":4.232098},{"c":4.3,"h":4.39,"l":4.19,"n":2774,"o":4.3,"t":"2025-12-29T05:00:00Z","v":293913,"vw":4.280972},{"c":4.42,"h":4.43,"l":4.22,"n":3448,"o":4.26,"t":"2025-12-30T05:00:00Z","v":412552,"vw":4.333151},{"c":4.16,"h":4.4121,"l":4.02,"n":3517,"o":4.4,"t":"2025-12-31T05:00:00Z","v":386992,"vw":4.13798},{"c":4.1,"h":4.18,"l":3.935,"n":3260,"o":4.18,"t":"2026-01-02T05:00:00Z","v":261417,"vw":4.019265},{"c":4.08,"h":4.13,"l":3.89,"n":2648,"o":4.13,"t":"2026-01-05T05:00:00Z","v":304650,"vw":3.999754},{"c":4.21,"h":4.245,"l":4.11,"n":2363,"o":4.11,"t":"2026-01-06T05:00:00Z","v":182723,"vw":4.182173},{"c":4.36,"h":4.61,"l":4.2,"n":3749,"o":4.27,"t":"2026-01-07T05:00:00Z","v":415265,"vw":4.383074},{"c":4.03,"h":4.3696,"l":3.98,"n":2506,"o":4.34,"t":"2026-01-08T05:00:00Z","v":251503,"vw":4.064474},{"c":3.92,"h":4.0584,"l":3.8595,"n":3166,"o":4.05,"t":"2026-01-09T05:00:00Z","v":278653,"vw":3.944543},{"c":4.06,"h":4.08,"l":3.7484,"n":2345,"o":3.91,"t":"2026-01-12T05:00:00Z","v":219772,"vw":3.935792},{"c":4.11,"h":4.12,"l":3.895,"n":1561,"o":4.05,"t":"2026-01-13T05:00:00Z","v":214706,"vw":4.000932},{"c":4.13,"h":4.1883,"l":4.045,"n":1850,"o":4.14,"t":"2026-01-14T05:00:00Z","v":176872,"vw":4.131728},{"c":3.9,"h":4.15,"l":3.86,"n":2398,"o":4.15,"t":"2026-01-15T05:00:00Z","v":268423,"vw":3.915266},{"c":4.05,"h":4.1199,"l":3.774,"n":1852,"o":3.88,"t":"2026-01-16T05:00:00Z","v":199101,"vw":4.000073},{"c":4.17,"h":4.205,"l":3.95,"n":2679,"o":4.01,"t":"2026-01-20T05:00:00Z","v":198411,"vw":4.114875},{"c":4.01,"h":4.1699,"l":3.9,"n":2409,"o":4.15,"t":"2026-01-21T05:00:00Z","v":213689,"vw":4.01866},{"c":4.25,"h":4.32,"l":3.95,"n":3350,"o":4.01,"t":"2026-01-22T05:00:00Z","v":319633,"vw":4.205502},{"c":4.2,"h":4.61,"l":4.15,"n":2630,"o":4.23,"t":"2026-01-23T05:00:00Z","v":216748,"vw":4.373954},{"c":4.04,"h":4.18,"l":3.88,"n":2398,"o":4.18,"t":"2026-01-26T05:00:00Z","v":215374,"vw":3.945587},{"c":4.13,"h":4.2,"l":3.9597,"n":1393,"o":4.05,"t":"2026-01-27T05:00:00Z","v":131044,"vw":4.105027},{"c":3.96,"h":4.145,"l":3.94,"n":1458,"o":4.08,"t":"2026-01-28T05:00:00Z","v":104456,"vw":3.995693},{"c":3.985,"h":3.99,"l":3.86,"n":2018,"o":3.95,"t":"2026-01-29T05:00:00Z","v":152270,"vw":3.932788},{"c":3.96,"h":4.02,"l":3.83,"n":2178,"o":3.98,"t":"2026-01-30T05:00:00Z","v":225084,"vw":3.910955},{"c":3.98,"h":4.04,"l":3.85,"n":1222,"o":3.92,"t":"2026-02-02T05:00:00Z","v":95287,"vw":3.957976},{"c":3.88,"h":4.0998,"l":3.72,"n":3021,"o":4.04,"t":"2026-02-03T05:00:00Z","v":220456,"vw":3.83394},{"c":3.83,"h":3.9,"l":3.65,"n":2013,"o":3.87,"t":"2026-02-04T05:00:00Z","v":145364,"vw":3.749514},{"c":3.57,"h":3.85,"l":3.53,"n":2460,"o":3.77,"t":"2026-02-05T05:00:00Z","v":213999,"vw":3.61005},{"c":3.8,"h":3.825,"l":3.58,"n":1586,"o":3.61,"t":"2026-02-06T05:00:00Z","v":91637,"vw":3.769716},{"c":3.81,"h":3.8399,"l":3.7,"n":1511,"o":3.8,"t":"2026-02-09T05:00:00Z","v":110659,"vw":3.759266},{"c":3.76,"h":3.84,"l":3.72,"n":1136,"o":3.81,"t":"2026-02-10T05:00:00Z","v":84628,"vw":3.767121},{"c":4.07,"h":4.11,"l":3.615,"n":9797,"o":3.83,"t":"2026-02-11T05:00:00Z","v":1103116,"vw":3.907402},{"c":3.96,"h":4.085,"l":3.75,"n":2921,"o":4.06,"t":"2026-02-12T05:00:00Z","v":224359,"vw":3.951173},{"c":3.89,"h":4.025,"l":3.78,"n":2004,"o":3.86,"t":"2026-02-13T05:00:00Z","v":89727,"vw":3.928604},{"c":3.99,"h":4.055,"l":3.775,"n":2337,"o":3.91,"t":"2026-02-17T05:00:00Z","v":133469,"vw":3.952512},{"c":3.85,"h":3.9965,"l":3.78,"n":1993,"o":3.99,"t":"2026-02-18T05:00:00Z","v":167003,"vw":3.857809},{"c":3.92,"h":3.92,"l":3.69,"n":2575,"o":3.85,"t":"2026-02-19T05:00:00Z","v":214561,"vw":3.757367},{"c":3.79,"h":3.87,"l":3.73,"n":1875,"o":3.85,"t":"2026-02-20T05:00:00Z","v":90562,"vw":3.7987},{"c":3.95,"h":3.975,"l":3.762,"n":1700,"o":3.79,"t":"2026-02-23T05:00:00Z","v":115355,"vw":3.887293},{"c":4,"h":4.03,"l":3.885,"n":1687,"o":3.95,"t":"2026-02-24T05:00:00Z","v":94751,"vw":3.991549},{"c":4.1,"h":4.185,"l":3.9822,"n":2484,"o":4.04,"t":"2026-02-25T05:00:00Z","v":211576,"vw":4.117701},{"c":3.99,"h":4.1,"l":3.84,"n":2012,"o":4.1,"t":"2026-02-26T05:00:00Z","v":185705,"vw":3.924648},{"c":4.2,"h":4.2,"l":3.965,"n":2514,"o":3.99,"t":"2026-02-27T05:00:00Z","v":167132,"vw":4.118727},{"c":4.33,"h":4.3782,"l":4.0117,"n":1768,"o":4.1,"t":"2026-03-02T05:00:00Z","v":153238,"vw":4.23949},{"c":4.35,"h":4.56,"l":4.22,"n":2430,"o":4.22,"t":"2026-03-03T05:00:00Z","v":232927,"vw":4.416536},{"c":4.77,"h":4.8,"l":4.27,"n":2134,"o":4.37,"t":"2026-03-04T05:00:00Z","v":191393,"vw":4.658351},{"c":4.53,"h":4.86,"l":4.49,"n":1663,"o":4.85,"t":"2026-03-05T05:00:00Z","v":165369,"vw":4.678185},{"c":4.61,"h":4.61,"l":4.3801,"n":1377,"o":4.49,"t":"2026-03-06T05:00:00Z","v":82648,"vw":4.500435},{"c":4.71,"h":5,"l":4.48,"n":6118,"o":4.61,"t":"2026-03-09T04:00:00Z","v":570045,"vw":4.762089},{"c":5.35,"h":5.46,"l":4.61,"n":5920,"o":4.72,"t":"2026-03-10T04:00:00Z","v":480173,"vw":5.209885},{"c":5.06,"h":5.35,"l":4.81,"n":4399,"o":5.33,"t":"2026-03-11T04:00:00Z","v":236109,"vw":5.024202},{"c":5.67,"h":5.73,"l":5.12,"n":5949,"o":5.63,"t":"2026-03-12T04:00:00Z","v":507659,"vw":5.488718},{"c":5.67,"h":6.05,"l":5.4,"n":4758,"o":5.77,"t":"2026-03-13T04:00:00Z","v":278677,"vw":5.640233},{"c":6.3,"h":6.61,"l":5.5,"n":6004,"o":5.67,"t":"2026-03-16T04:00:00Z","v":740645,"vw":6.353618},{"c":6.93,"h":6.96,"l":6.2,"n":7670,"o":6.35,"t":"2026-03-17T04:00:00Z","v":527969,"vw":6.715726},{"c":7.03,"h":7.59,"l":6.56,"n":9977,"o":6.88,"t":"2026-03-18T04:00:00Z","v":1100537,"vw":7.02586},{"c":6.72,"h":6.95,"l":6.5,"n":5988,"o":6.95,"t":"2026-03-19T04:00:00Z","v":507913,"vw":6.692254},{"c":6.52,"h":6.8573,"l":6.3726,"n":4731,"o":6.64,"t":"2026-03-20T04:00:00Z","v":548769,"vw":6.527741},{"c":6.52,"h":6.5852,"l":6.2,"n":3454,"o":6.55,"t":"2026-03-23T04:00:00Z","v":222793,"vw":6.405745},{"c":6.4,"h":6.54,"l":6.23,"n":4257,"o":6.48,"t":"2026-03-24T04:00:00Z","v":291659,"vw":6.365449},{"c":6.47,"h":6.8081,"l":6.32,"n":3152,"o":6.45,"t":"2026-03-25T04:00:00Z","v":210828,"vw":6.48317},{"c":6.54,"h":6.83,"l":6.4,"n":4823,"o":6.4,"t":"2026-03-26T04:00:00Z","v":237811,"vw":6.608398},{"c":6.02,"h":6.51,"l":5.78,"n":6439,"o":6.51,"t":"2026-03-27T04:00:00Z","v":534189,"vw":6.005509},{"c":5.42,"h":5.95,"l":5.41,"n":4452,"o":5.95,"t":"2026-03-30T04:00:00Z","v":255568,"vw":5.572641},{"c":5.5,"h":5.83,"l":5.3487,"n":5150,"o":5.45,"t":"2026-03-31T04:00:00Z","v":152334,"vw":5.586173},{"c":5.69,"h":5.785,"l":5.45,"n":3359,"o":5.45,"t":"2026-04-01T04:00:00Z","v":121224,"vw":5.661718},{"c":5.82,"h":6.15,"l":5.61,"n":4309,"o":5.68,"t":"2026-04-02T04:00:00Z","v":303820,"vw":5.89319},{"c":6.01,"h":6.22,"l":5.82,"n":4888,"o":5.83,"t":"2026-04-06T04:00:00Z","v":196895,"vw":6.046734},{"c":6.26,"h":6.4,"l":5.73,"n":4067,"o":6.02,"t":"2026-04-07T04:00:00Z","v":272383,"vw":6.125616},{"c":5.99,"h":6.5,"l":5.66,"n":6127,"o":6.42,"t":"2026-04-08T04:00:00Z","v":421395,"vw":6.048974},{"c":6.61,"h":6.61,"l":5.96,"n":3711,"o":5.99,"t":"2026-04-09T04:00:00Z","v":207971,"vw":6.387101},{"c":6.67,"h":6.96,"l":6.45,"n":6611,"o":6.64,"t":"2026-04-10T04:00:00Z","v":423344,"vw":6.760704},{"c":7.13,"h":7.17,"l":6.51,"n":3470,"o":6.62,"t":"2026-04-13T04:00:00Z","v":218003,"vw":6.96048},{"c":7.23,"h":7.46,"l":7.14,"n":4398,"o":7.32,"t":"2026-04-14T04:00:00Z","v":262245,"vw":7.259126},{"c":7.66,"h":7.69,"l":6.96,"n":4667,"o":7.3,"t":"2026-04-15T04:00:00Z","v":297709,"vw":7.397539},{"c":7.53,"h":7.67,"l":7.312,"n":4484,"o":7.67,"t":"2026-04-16T04:00:00Z","v":213472,"vw":7.515981},{"c":7.88,"h":8.08,"l":7.56,"n":3565,"o":7.74,"t":"2026-04-17T04:00:00Z","v":251932,"vw":7.86335},{"c":7.58,"h":7.85,"l":7.56,"n":4735,"o":7.84,"t":"2026-04-20T04:00:00Z","v":163671,"vw":7.709773},{"c":7.44,"h":7.7,"l":7.37,"n":3145,"o":7.6,"t":"2026-04-21T04:00:00Z","v":139300,"vw":7.474502},{"c":7.91,"h":7.93,"l":7.4649,"n":3051,"o":7.48,"t":"2026-04-22T04:00:00Z","v":162962,"vw":7.751078},{"c":7.31,"h":7.975,"l":7.23,"n":3821,"o":7.91,"t":"2026-04-23T04:00:00Z","v":161118,"vw":7.55448},{"c":7.04,"h":7.34,"l":7,"n":3965,"o":7.34,"t":"2026-04-24T04:00:00Z","v":209915,"vw":7.103531},{"c":7.04,"h":7.37,"l":6.94,"n":3753,"o":7.03,"t":"2026-04-27T04:00:00Z","v":148254,"vw":7.0653},{"c":7.1,"h":7.24,"l":6.945,"n":3152,"o":7,"t":"2026-04-28T04:00:00Z","v":104054,"vw":7.07491},{"c":6.9,"h":7.205,"l":6.71,"n":3209,"o":7.1,"t":"2026-04-29T04:00:00Z","v":166373,"vw":6.893396},{"c":7.15,"h":7.25,"l":6.77,"n":3825,"o":6.91,"t":"2026-04-30T04:00:00Z","v":227219,"vw":7.096013},{"c":7.28,"h":7.32,"l":6.845,"n":3211,"o":7.12,"t":"2026-05-01T04:00:00Z","v":237327,"vw":7.162148},{"c":7.63,"h":7.73,"l":7.25,"n":3553,"o":7.26,"t":"2026-05-04T04:00:00Z","v":163619,"vw":7.586363},{"c":7.45,"h":7.53,"l":6.5,"n":4202,"o":7.07,"t":"2026-05-05T04:00:00Z","v":284193,"vw":7.143663},{"c":7.52,"h":8.0598,"l":7.39,"n":5619,"o":7.46,"t":"2026-05-06T04:00:00Z","v":332422,"vw":7.620661},{"c":7.48,"h":7.6,"l":7.21,"n":3121,"o":7.47,"t":"2026-05-07T04:00:00Z","v":152476,"vw":7.434388},{"c":7.69,"h":7.96,"l":7.49,"n":3918,"o":7.5,"t":"2026-05-08T04:00:00Z","v":182702,"vw":7.807511},{"c":7.86,"h":8.2,"l":7.64,"n":3602,"o":7.68,"t":"2026-05-11T04:00:00Z","v":187415,"vw":7.945611},{"c":8.2,"h":8.25,"l":7.509,"n":3652,"o":7.83,"t":"2026-05-12T04:00:00Z","v":203625,"vw":8.059899},{"c":8.34,"h":8.59,"l":7.9251,"n":4890,"o":8.09,"t":"2026-05-13T04:00:00Z","v":357410,"vw":8.33225},{"c":8.11,"h":8.45,"l":7.99,"n":3808,"o":8.36,"t":"2026-05-14T04:00:00Z","v":236860,"vw":8.204236},{"c":7.27,"h":8.06,"l":7.25,"n":4506,"o":8.01,"t":"2026-05-15T04:00:00Z","v":239679,"vw":7.486476},{"c":6.96,"h":7.63,"l":6.8,"n":6771,"o":7.31,"t":"2026-05-18T04:00:00Z","v":444201,"vw":7.06303},{"c":6.9,"h":6.985,"l":6.6601,"n":4416,"o":6.96,"t":"2026-05-19T04:00:00Z","v":189477,"vw":6.858084},{"c":7.18,"h":7.36,"l":6.95,"n":3596,"o":6.95,"t":"2026-05-20T04:00:00Z","v":177123,"vw":7.179487},{"c":7.15,"h":7.3,"l":6.88,"n":2998,"o":7.3,"t":"2026-05-21T04:00:00Z","v":129609,"vw":7.14705},{"c":7.23,"h":7.4,"l":7.18,"n":3411,"o":7.19,"t":"2026-05-22T04:00:00Z","v":179941,"vw":7.248138},{"c":7.58,"h":7.845,"l":7.055,"n":7550,"o":7.35,"t":"2026-05-26T04:00:00Z","v":494846,"vw":7.48619},{"c":7.59,"h":8.22,"l":7.205,"n":10804,"o":8,"t":"2026-05-27T04:00:00Z","v":952802,"vw":7.716349},{"c":6.92,"h":7.6,"l":6.83,"n":7107,"o":7.59,"t":"2026-05-28T04:00:00Z","v":614498,"vw":7.110591},{"c":6.97,"h":7.13,"l":6.68,"n":3949,"o":6.99,"t":"2026-05-29T04:00:00Z","v":266214,"vw":6.890695},{"c":7.02,"h":7.38,"l":6.85,"n":4890,"o":6.88,"t":"2026-06-01T04:00:00Z","v":313610,"vw":7.147832},{"c":6.32,"h":6.94,"l":6.3,"n":5772,"o":6.94,"t":"2026-06-02T04:00:00Z","v":461841,"vw":6.521536},{"c":6.04,"h":6.445,"l":6,"n":2801,"o":6.31,"t":"2026-06-03T04:00:00Z","v":234519,"vw":6.151475},{"c":6.41,"h":6.63,"l":6.07,"n":3593,"o":6.07,"t":"2026-06-04T04:00:00Z","v":196611,"vw":6.410893},{"c":6.5,"h":6.5,"l":6.105,"n":4223,"o":6.36,"t":"2026-06-05T04:00:00Z","v":253341,"vw":6.298685},{"c":6.77,"h":7.93,"l":6.61,"n":11364,"o":6.65,"t":"2026-06-08T04:00:00Z","v":842525,"vw":7.405668},{"c":6.86,"h":7.24,"l":6.685,"n":8238,"o":6.97,"t":"2026-06-09T04:00:00Z","v":558603,"vw":6.98063},{"c":6.45,"h":7.17,"l":6.4133,"n":4955,"o":6.81,"t":"2026-06-10T04:00:00Z","v":319043,"vw":6.827465},{"c":6.17,"h":6.66,"l":6.03,"n":6143,"o":6.66,"t":"2026-06-11T04:00:00Z","v":432217,"vw":6.215158},{"c":6.1,"h":6.5838,"l":6.075,"n":3571,"o":6.18,"t":"2026-06-12T04:00:00Z","v":236195,"vw":6.221471},{"c":6.21,"h":6.3626,"l":6.1,"n":2494,"o":6.18,"t":"2026-06-15T04:00:00Z","v":144285,"vw":6.201708},{"c":6.31,"h":6.365,"l":6.055,"n":2385,"o":6.21,"t":"2026-06-16T04:00:00Z","v":209204,"vw":6.276266},{"c":6.5,"h":6.8,"l":6.25,"n":4545,"o":6.3,"t":"2026-06-17T04:00:00Z","v":212657,"vw":6.576481},{"c":6.81,"h":6.98,"l":6.515,"n":4117,"o":6.63,"t":"2026-06-18T04:00:00Z","v":431078,"vw":6.764074},{"c":7.08,"h":7.2,"l":6.88,"n":5659,"o":6.95,"t":"2026-06-22T04:00:00Z","v":402874,"vw":7.043925},{"c":6.95,"h":7.3,"l":6.77,"n":5287,"o":6.98,"t":"2026-06-23T04:00:00Z","v":294330,"vw":7.09482},{"c":6.74,"h":7.1,"l":6.72,"n":4214,"o":6.91,"t":"2026-06-24T04:00:00Z","v":238044,"vw":6.91681},{"c":6.75,"h":7.02,"l":6.565,"n":4692,"o":6.78,"t":"2026-06-25T04:00:00Z","v":252258,"vw":6.781447},{"c":7.29,"h":7.6,"l":6.73,"n":7088,"o":6.73,"t":"2026-06-26T04:00:00Z","v":3340834,"vw":7.282872},{"c":7.92,"h":7.941,"l":7.165,"n":9865,"o":7.28,"t":"2026-06-29T04:00:00Z","v":774635,"vw":7.719603},{"c":7.86,"h":8.34,"l":7.81,"n":7517,"o":7.9,"t":"2026-06-30T04:00:00Z","v":484340,"vw":8.023211},{"c":7.88,"h":8.1,"l":7.55,"n":6107,"o":7.96,"t":"2026-07-01T04:00:00Z","v":446058,"vw":7.880078},{"c":8.18,"h":8.24,"l":7.845,"n":8331,"o":7.96,"t":"2026-07-02T04:00:00Z","v":600946,"vw":8.068916},{"c":8.24,"h":8.53,"l":7.95,"n":5985,"o":7.95,"t":"2026-07-06T04:00:00Z","v":424641,"vw":8.237908},{"c":9.25,"h":9.62,"l":8.0301,"n":14521,"o":8.24,"t":"2026-07-07T04:00:00Z","v":1249687,"vw":9.121173},{"c":9.28,"h":9.36,"l":8.88,"n":11780,"o":9.31,"t":"2026-07-08T04:00:00Z","v":1032359,"vw":9.161886},{"c":9.16,"h":9.58,"l":8.895,"n":7649,"o":9.22,"t":"2026-07-09T04:00:00Z","v":734483,"vw":9.035673},{"c":8.76,"h":9.17,"l":8.55,"n":6428,"o":9.17,"t":"2026-07-10T04:00:00Z","v":579613,"vw":8.748173},{"c":8.59,"h":8.685,"l":8.26,"n":7696,"o":8.63,"t":"2026-07-13T04:00:00Z","v":708130,"vw":8.485115},{"c":8.58,"h":8.96,"l":8.42,"n":6364,"o":8.68,"t":"2026-07-14T04:00:00Z","v":334566,"vw":8.729108},{"c":8.81,"h":8.9,"l":8.01,"n":7159,"o":8.58,"t":"2026-07-15T04:00:00Z","v":606217,"vw":8.641248},{"c":8.32,"h":8.79,"l":8.2,"n":6216,"o":8.79,"t":"2026-07-16T04:00:00Z","v":443603,"vw":8.403484},{"c":7.87,"h":8.35,"l":7.84,"n":4619,"o":8.17,"t":"2026-07-17T04:00:00Z","v":300712,"vw":8.022901},{"c":7.36,"h":8.05,"l":7.3,"n":5072,"o":7.87,"t":"2026-07-20T04:00:00Z","v":373168,"vw":7.547387},{"c":7.62,"h":7.68,"l":7.31,"n":5003,"o":7.36,"t":"2026-07-21T04:00:00Z","v":349518,"vw":7.550959},{"c":7.32,"h":7.585,"l":7.21,"n":3558,"o":7.54,"t":"2026-07-22T04:00:00Z","v":249469,"vw":7.328565},{"c":7.33,"h":7.37,"l":7.07,"n":4271,"o":7.21,"t":"2026-07-23T04:00:00Z","v":243471,"vw":7.280665},{"c":7.29,"h":7.68,"l":7.1302,"n":4443,"o":7.42,"t":"2026-07-24T04:00:00Z","v":192319,"vw":7.292095},{"c":7.25,"h":7.73,"l":7.21,"n":4545,"o":7.29,"t":"2026-07-27T04:00:00Z","v":250633,"vw":7.413104},{"c":7.17,"h":7.34,"l":6.98,"n":3351,"o":7.34,"t":"2026-07-28T04:00:00Z","v":179631,"vw":7.117388},{"c":6.89,"h":7.25,"l":6.7,"n":4610,"o":7.17,"t":"2026-07-29T04:00:00Z","v":301649,"vw":6.833654},{"c":7,"h":7.1473,"l":6.87,"n":3383,"o":6.94,"t":"2026-07-30T04:00:00Z","v":235527,"vw":7.019843},{"c":6.99,"h":7.21,"l":6.76,"n":3017,"o":7.08,"t":"2026-07-31T04:00:00Z","v":211120,"vw":7.010566},{"c":7.06,"h":7.3465,"l":6.93,"n":4695,"o":7.15,"t":"2026-08-03T04:00:00Z","v":286921,"vw":7.048479},{"c":7.28,"h":7.41,"l":7,"n":6168,"o":7.1,"t":"2026-08-04T04:00:00Z","v":383230,"vw":7.224554},{"c":7.47,"h":7.6,"l":7.3,"n":5273,"o":7.3,"t":"2026-08-05T04:00:00Z","v":266684,"vw":7.481699},{"c":7.42,"h":7.7,"l":7,"n":3907,"o":7,"t":"2026-08-06T04:00:00Z","v":328701,"vw":7.402442},{"c":7.49,"h":7.76,"l":7.392,"n":3655,"o":7.47,"t":"2026-08-07T04:00:00Z","v":240117,"vw":7.498331},{"c":7.46,"h":7.62,"l":7.325,"n":3683,"o":7.42,"t":"2026-08-10T04:00:00Z","v":192078,"vw":7.460862},{"c":7.51,"h":7.63,"l":7.36,"n":4130,"o":7.48,"t":"2026-08-11T04:00:00Z","v":344509,"vw":7.503536},{"c":7.42,"h":7.75,"l":7.375,"n":4853,"o":7.5,"t":"2026-08-12T04:00:00Z","v":263222,"vw":7.500651},{"c":7.3,"h":7.51,"l":7.2,"n":4131,"o":7.47,"t":"2026-08-13T04:00:00Z","v":226786,"vw":7.318932},{"c":7.43,"h":7.47,"l":7.18,"n":3951,"o":7.26,"t":"2026-08-14T04:00:00Z","v":142113,"vw":7.365613},{"c":7.4,"h":7.54,"l":7.37,"n":4296,"o":7.45,"t":"2026-08-17T04:00:00Z","v":205596,"vw":7.429134},{"c":8.23,"h":8.25,"l":7.44,"n":5717,"o":7.44,"t":"2026-08-18T04:00:00Z","v":301648,"vw":7.958483},{"c":8.5,"h":8.98,"l":8.3,"n":6577,"o":8.34,"t":"2026-08-19T04:00:00Z","v":428353,"vw":8.669074},{"c":8.72,"h":9.3399,"l":8.59,"n":7558,"o":8.6,"t":"2026-08-20T04:00:00Z","v":491722,"vw":8.912425},{"c":8.85,"h":9.08,"l":8.63,"n":5762,"o":8.81,"t":"2026-08-21T04:00:00Z","v":305193,"vw":8.780747},{"c":8.45,"h":8.82,"l":8.36,"n":4565,"o":8.82,"t":"2026-08-24T04:00:00Z","v":232800,"vw":8.581154},{"c":8.55,"h":8.75,"l":8.33,"n":7489,"o":8.43,"t":"2026-08-25T04:00:00Z","v":418197,"vw":8.553837},{"c":8.49,"h":8.66,"l":8.33,"n":4637,"o":8.58,"t":"2026-08-26T04:00:00Z","v":262443,"vw":8.499743},{"c":8.4,"h":8.54,"l":8.21,"n":4795,"o":8.54,"t":"2026-08-27T04:00:00Z","v":274470,"vw":8.415537},{"c":7.78,"h":8.43,"l":7.72,"n":3668,"o":8.37,"t":"2026-08-28T04:00:00Z","v":222087,"vw":7.930707},{"c":7.64,"h":7.8,"l":7.4925,"n":4527,"o":7.75,"t":"2026-08-31T04:00:00Z","v":214823,"vw":7.61568},{"c":7.64,"h":7.68,"l":7.49,"n":3641,"o":7.54,"t":"2026-09-01T04:00:00Z","v":170840,"vw":7.60898},{"c":7.45,"h":7.82,"l":7.24,"n":5284,"o":7.66,"t":"2026-09-02T04:00:00Z","v":358761,"vw":7.410454},{"c":7.37,"h":7.55,"l":7.23,"n":3201,"o":7.48,"t":"2026-09-03T04:00:00Z","v":186807,"vw":7.339041},{"c":7.47,"h":7.575,"l":7.32,"n":3309,"o":7.32,"t":"2026-09-04T04:00:00Z","v":124093,"vw":7.472212},{"c":7.4,"h":7.49,"l":7.2,"n":2632,"o":7.41,"t":"2026-09-08T04:00:00Z","v":139901,"vw":7.389593},{"c":7.25,"h":7.49,"l":7.15,"n":5112,"o":7.38,"t":"2026-09-09T04:00:00Z","v":269786,"vw":7.324817},{"c":7.24,"h":7.27,"l":7.035,"n":3022,"o":7.16,"t":"2026-09-10T04:00:00Z","v":143184,"vw":7.195343},{"c":7.17,"h":7.38,"l":7.06,"n":2972,"o":7.28,"t":"2026-09-11T04:00:00Z","v":191414,"vw":7.151356},{"c":6.86,"h":7.255,"l":6.85,"n":3340,"o":7.13,"t":"2026-09-14T04:00:00Z","v":236184,"vw":7.038221},{"c":6.61,"h":6.9,"l":6.48,"n":3696,"o":6.86,"t":"2026-09-15T04:00:00Z","v":314623,"vw":6.607996},{"c":6.63,"h":6.82,"l":6.53,"n":3814,"o":6.65,"t":"2026-09-16T04:00:00Z","v":288941,"vw":6.634922},{"c":6.67,"h":6.923,"l":6.41,"n":5274,"o":6.77,"t":"2026-09-17T04:00:00Z","v":373489,"vw":6.610833},{"c":6.67,"h":6.87,"l":6.57,"n":2311,"o":6.65,"t":"2026-09-18T04:00:00Z","v":240977,"vw":6.663571},{"c":6.5,"h":6.75,"l":6.44,"n":4637,"o":6.73,"t":"2026-09-21T04:00:00Z","v":272278,"vw":6.541129},{"c":7.19,"h":7.3126,"l":6.55,"n":5117,"o":6.57,"t":"2026-09-22T04:00:00Z","v":429514,"vw":7.072731},{"c":6.36,"h":7.17,"l":6.34,"n":6577,"o":7.16,"t":"2026-09-23T04:00:00Z","v":355984,"vw":6.541674},{"c":6.33,"h":6.465,"l":6.18,"n":5769,"o":6.31,"t":"2026-09-24T04:00:00Z","v":400540,"vw":6.35052},{"c":6.22,"h":6.55,"l":6.18,"n":4625,"o":6.35,"t":"2026-09-25T04:00:00Z","v":203194,"vw":6.256988},{"c":6.24,"h":6.255,"l":6,"n":3980,"o":6.21,"t":"2026-09-28T04:00:00Z","v":222428,"vw":6.149882},{"c":6.18,"h":6.45,"l":6.08,"n":2662,"o":6.37,"t":"2026-09-29T04:00:00Z","v":154224,"vw":6.180467},{"c":6.26,"h":6.4,"l":6.14,"n":5992,"o":6.24,"t":"2026-09-30T04:00:00Z","v":249260,"vw":6.283267},{"c":6.33,"h":6.47,"l":6.24,"n":4866,"o":6.33,"t":"2026-10-01T04:00:00Z","v":242174,"vw":6.361597},{"c":6.31,"h":6.44,"l":6.2,"n":4770,"o":6.42,"t":"2026-10-02T04:00:00Z","v":292965,"vw":6.278593},{"c":6.31,"h":6.375,"l":5.975,"n":3407,"o":6.36,"t":"2026-10-05T04:00:00Z","v":219048,"vw":6.223969},{"c":6.2,"h":6.4,"l":6.105,"n":3333,"o":6.36,"t":"2026-10-06T04:00:00Z","v":190966,"vw":6.234143},{"c":6.25,"h":6.38,"l":6.11,"n":2640,"o":6.2,"t":"2026-10-07T04:00:00Z","v":162531,"vw":6.264944},{"c":6.43,"h":6.53,"l":6.19,"n":3762,"o":6.25,"t":"2026-10-08T04:00:00Z","v":332561,"vw":6.413206},{"c":6.72,"h":6.92,"l":6.35,"n":3760,"o":6.43,"t":"2026-10-09T04:00:00Z","v":263703,"vw":6.713407},{"c":6.53,"h":6.7294,"l":6.4482,"n":4195,"o":6.71,"t":"2026-10-12T04:00:00Z","v":228792,"vw":6.536655},{"c":6.1,"h":6.55,"l":6.05,"n":4024,"o":6.51,"t":"2026-10-13T04:00:00Z","v":326692,"vw":6.17387},{"c":6.03,"h":6.25,"l":5.92,"n":3988,"o":6.05,"t":"2026-10-14T04:00:00Z","v":294250,"vw":6.035853},{"c":6.17,"h":6.2,"l":5.98,"n":4438,"o":6.04,"t":"2026-10-15T04:00:00Z","v":246146,"vw":6.113303},{"c":5.77,"h":6.18,"l":5.72,"n":5159,"o":6.18,"t":"2026-10-16T04:00:00Z","v":300259,"vw":5.911038},{"c":6.19,"h":6.21,"l":5.77,"n":3749,"o":5.8,"t":"2026-10-19T04:00:00Z","v":176481,"vw":6.05205},{"c":6.56,"h":6.67,"l":6.09,"n":3895,"o":6.09,"t":"2026-10-20T04:00:00Z","v":213666,"vw":6.553807},{"c":6.71,"h":6.86,"l":6.545,"n":4733,"o":6.62,"t":"2026-10-21T04:00:00Z","v":231050,"vw":6.721321},{"c":6.78,"h":6.925,"l":6.58,"n":3002,"o":6.7,"t":"2026-10-22T04:00:00Z","v":132441,"vw":6.772428}],"volatilityBars":[{"c":8.9474,"h":8.9474,"l":8.9474,"n":3,"o":8.9474,"t":"2026-08-24T10:45:00Z","v":772,"vw":8.9474},{"c":8.5,"h":9.21,"l":8.5,"n":101,"o":8.94,"t":"2026-08-24T11:00:00Z","v":8883,"vw":8.960102},{"c":8.95,"h":8.95,"l":8.95,"n":11,"o":8.95,"t":"2026-08-24T11:30:00Z","v":409,"vw":8.95},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-08-24T12:15:00Z","v":202,"vw":8.7},{"c":8.64,"h":8.82,"l":8.545,"n":187,"o":8.82,"t":"2026-08-24T13:30:00Z","v":22643,"vw":8.711504},{"c":8.62,"h":8.62,"l":8.41,"n":167,"o":8.555,"t":"2026-08-24T13:45:00Z","v":11696,"vw":8.543962},{"c":8.725,"h":8.725,"l":8.5873,"n":168,"o":8.62,"t":"2026-08-24T14:00:00Z","v":9112,"vw":8.631739},{"c":8.69,"h":8.735,"l":8.65,"n":214,"o":8.68,"t":"2026-08-24T14:15:00Z","v":20586,"vw":8.704437},{"c":8.71,"h":8.76,"l":8.69,"n":117,"o":8.69,"t":"2026-08-24T14:30:00Z","v":6762,"vw":8.721872},{"c":8.68,"h":8.73,"l":8.655,"n":151,"o":8.68,"t":"2026-08-24T14:45:00Z","v":7389,"vw":8.698544},{"c":8.675,"h":8.69,"l":8.6,"n":178,"o":8.69,"t":"2026-08-24T15:00:00Z","v":10108,"vw":8.634465},{"c":8.62,"h":8.795,"l":8.62,"n":230,"o":8.68,"t":"2026-08-24T15:15:00Z","v":12467,"vw":8.713662},{"c":8.67,"h":8.71,"l":8.62,"n":81,"o":8.6384,"t":"2026-08-24T15:30:00Z","v":4904,"vw":8.657096},{"c":8.6,"h":8.68,"l":8.58,"n":115,"o":8.64,"t":"2026-08-24T15:45:00Z","v":7283,"vw":8.619061},{"c":8.57,"h":8.62,"l":8.57,"n":35,"o":8.62,"t":"2026-08-24T16:00:00Z","v":1681,"vw":8.592},{"c":8.565,"h":8.6,"l":8.56,"n":68,"o":8.57,"t":"2026-08-24T16:15:00Z","v":4481,"vw":8.588895},{"c":8.5039,"h":8.58,"l":8.5,"n":70,"o":8.565,"t":"2026-08-24T16:30:00Z","v":5852,"vw":8.525741},{"c":8.47,"h":8.51,"l":8.47,"n":21,"o":8.51,"t":"2026-08-24T16:45:00Z","v":555,"vw":8.49},{"c":8.5,"h":8.5,"l":8.47,"n":41,"o":8.48,"t":"2026-08-24T17:00:00Z","v":1489,"vw":8.486667},{"c":8.47,"h":8.48,"l":8.47,"n":19,"o":8.48,"t":"2026-08-24T17:15:00Z","v":433,"vw":8.476667},{"c":8.47,"h":8.48,"l":8.445,"n":74,"o":8.45,"t":"2026-08-24T17:30:00Z","v":4165,"vw":8.461318},{"c":8.47,"h":8.5,"l":8.47,"n":34,"o":8.47,"t":"2026-08-24T17:45:00Z","v":1386,"vw":8.484828},{"c":8.46,"h":8.47,"l":8.46,"n":52,"o":8.47,"t":"2026-08-24T18:00:00Z","v":1788,"vw":8.469},{"c":8.48,"h":8.4949,"l":8.43,"n":128,"o":8.465,"t":"2026-08-24T18:15:00Z","v":14921,"vw":8.450549},{"c":8.47,"h":8.49,"l":8.47,"n":23,"o":8.4877,"t":"2026-08-24T18:30:00Z","v":998,"vw":8.475386},{"c":8.47,"h":8.47,"l":8.455,"n":104,"o":8.47,"t":"2026-08-24T18:45:00Z","v":3289,"vw":8.464444},{"c":8.45,"h":8.48,"l":8.45,"n":63,"o":8.48,"t":"2026-08-24T19:00:00Z","v":3386,"vw":8.473704},{"c":8.375,"h":8.44,"l":8.36,"n":120,"o":8.425,"t":"2026-08-24T19:15:00Z","v":6895,"vw":8.408113},{"c":8.41,"h":8.45,"l":8.375,"n":138,"o":8.375,"t":"2026-08-24T19:30:00Z","v":8687,"vw":8.423488},{"c":8.43,"h":8.45,"l":8.385,"n":483,"o":8.41,"t":"2026-08-24T19:45:00Z","v":20823,"vw":8.429834},{"c":8.4,"h":8.45,"l":8.4,"n":16,"o":8.45,"t":"2026-08-24T20:00:00Z","v":17625,"vw":8.443244},{"c":8.2756,"h":8.2756,"l":8.2756,"n":1,"o":8.2756,"t":"2026-08-25T08:15:00Z","v":600,"vw":8.2756},{"c":9.26,"h":9.26,"l":9.26,"n":3,"o":9.26,"t":"2026-08-25T10:15:00Z","v":180,"vw":9.26},{"c":8.46,"h":8.61,"l":8.2,"n":61,"o":8.2,"t":"2026-08-25T12:00:00Z","v":1970,"vw":8.326829},{"c":8.45,"h":8.45,"l":8.45,"n":13,"o":8.45,"t":"2026-08-25T12:15:00Z","v":214,"vw":8.45},{"c":8.34,"h":8.34,"l":8.34,"n":7,"o":8.34,"t":"2026-08-25T12:30:00Z","v":606,"vw":8.34},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-08-25T13:00:00Z","v":255,"vw":8.34},{"c":8.57,"h":8.64,"l":8.33,"n":162,"o":8.43,"t":"2026-08-25T13:30:00Z","v":14142,"vw":8.501739},{"c":8.55,"h":8.6392,"l":8.55,"n":115,"o":8.56,"t":"2026-08-25T13:45:00Z","v":16478,"vw":8.608937},{"c":8.505,"h":8.6,"l":8.475,"n":178,"o":8.6,"t":"2026-08-25T14:00:00Z","v":10389,"vw":8.547939},{"c":8.685,"h":8.71,"l":8.495,"n":194,"o":8.495,"t":"2026-08-25T14:15:00Z","v":14359,"vw":8.555087},{"c":8.6,"h":8.68,"l":8.6,"n":208,"o":8.66,"t":"2026-08-25T14:30:00Z","v":10712,"vw":8.625592},{"c":8.63,"h":8.64,"l":8.6,"n":193,"o":8.62,"t":"2026-08-25T14:45:00Z","v":8597,"vw":8.622329},{"c":8.58,"h":8.63,"l":8.58,"n":192,"o":8.63,"t":"2026-08-25T15:00:00Z","v":9137,"vw":8.595169},{"c":8.6175,"h":8.62,"l":8.575,"n":305,"o":8.59,"t":"2026-08-25T15:15:00Z","v":16414,"vw":8.60209},{"c":8.64,"h":8.68,"l":8.615,"n":183,"o":8.615,"t":"2026-08-25T15:30:00Z","v":9760,"vw":8.639886},{"c":8.62,"h":8.65,"l":8.62,"n":126,"o":8.65,"t":"2026-08-25T15:45:00Z","v":3914,"vw":8.632119},{"c":8.605,"h":8.635,"l":8.59,"n":123,"o":8.62,"t":"2026-08-25T16:00:00Z","v":4386,"vw":8.613967},{"c":8.61,"h":8.61,"l":8.55,"n":418,"o":8.5981,"t":"2026-08-25T16:15:00Z","v":25329,"vw":8.569389},{"c":8.59,"h":8.63,"l":8.57,"n":194,"o":8.6,"t":"2026-08-25T16:30:00Z","v":6992,"vw":8.605557},{"c":8.66,"h":8.69,"l":8.59,"n":376,"o":8.61,"t":"2026-08-25T16:45:00Z","v":19559,"vw":8.646012},{"c":8.71,"h":8.72,"l":8.635,"n":122,"o":8.67,"t":"2026-08-25T17:00:00Z","v":5380,"vw":8.660573},{"c":8.57,"h":8.75,"l":8.57,"n":233,"o":8.73,"t":"2026-08-25T17:15:00Z","v":10546,"vw":8.658701},{"c":8.575,"h":8.6,"l":8.575,"n":196,"o":8.58,"t":"2026-08-25T17:30:00Z","v":5647,"vw":8.58575},{"c":8.55,"h":8.57,"l":8.54,"n":152,"o":8.57,"t":"2026-08-25T17:45:00Z","v":3498,"vw":8.552084},{"c":8.515,"h":8.56,"l":8.515,"n":205,"o":8.55,"t":"2026-08-25T18:00:00Z","v":6842,"vw":8.548588},{"c":8.48,"h":8.53,"l":8.48,"n":136,"o":8.515,"t":"2026-08-25T18:15:00Z","v":5934,"vw":8.510384},{"c":8.49,"h":8.49,"l":8.47,"n":105,"o":8.48,"t":"2026-08-25T18:30:00Z","v":3037,"vw":8.483747},{"c":8.465,"h":8.51,"l":8.465,"n":178,"o":8.5,"t":"2026-08-25T18:45:00Z","v":17475,"vw":8.499839},{"c":8.48,"h":8.5,"l":8.465,"n":118,"o":8.465,"t":"2026-08-25T19:00:00Z","v":4239,"vw":8.481114},{"c":8.49,"h":8.49,"l":8.46,"n":133,"o":8.46,"t":"2026-08-25T19:15:00Z","v":3502,"vw":8.47713},{"c":8.49,"h":8.51,"l":8.47,"n":266,"o":8.5,"t":"2026-08-25T19:30:00Z","v":28347,"vw":8.502855},{"c":8.541,"h":8.56,"l":8.48,"n":1168,"o":8.485,"t":"2026-08-25T19:45:00Z","v":107405,"vw":8.522672},{"c":8.55,"h":8.55,"l":8.55,"n":18,"o":8.55,"t":"2026-08-25T20:00:00Z","v":29885,"vw":8.55},{"c":8.81,"h":8.81,"l":8.69,"n":29,"o":8.69,"t":"2026-08-26T11:45:00Z","v":500,"vw":8.751381},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-08-26T13:00:00Z","v":750,"vw":8.7},{"c":8.57,"h":8.66,"l":8.525,"n":205,"o":8.58,"t":"2026-08-26T13:30:00Z","v":11746,"vw":8.571773},{"c":8.5281,"h":8.58,"l":8.46,"n":121,"o":8.57,"t":"2026-08-26T13:45:00Z","v":6439,"vw":8.533569},{"c":8.605,"h":8.605,"l":8.525,"n":248,"o":8.53,"t":"2026-08-26T14:00:00Z","v":15406,"vw":8.562285},{"c":8.53,"h":8.635,"l":8.525,"n":345,"o":8.605,"t":"2026-08-26T14:15:00Z","v":18348,"vw":8.582997},{"c":8.47,"h":8.5459,"l":8.45,"n":106,"o":8.5459,"t":"2026-08-26T14:30:00Z","v":5372,"vw":8.491104},{"c":8.41,"h":8.495,"l":8.4,"n":109,"o":8.46,"t":"2026-08-26T14:45:00Z","v":17911,"vw":8.423218},{"c":8.42,"h":8.46,"l":8.3925,"n":123,"o":8.45,"t":"2026-08-26T15:00:00Z","v":6660,"vw":8.418481},{"c":8.41,"h":8.45,"l":8.38,"n":76,"o":8.42,"t":"2026-08-26T15:15:00Z","v":4103,"vw":8.414006},{"c":8.39,"h":8.41,"l":8.36,"n":55,"o":8.41,"t":"2026-08-26T15:30:00Z","v":3290,"vw":8.386356},{"c":8.36,"h":8.39,"l":8.33,"n":80,"o":8.36,"t":"2026-08-26T15:45:00Z","v":4754,"vw":8.35334},{"c":8.46,"h":8.47,"l":8.36,"n":184,"o":8.36,"t":"2026-08-26T16:00:00Z","v":11142,"vw":8.440845},{"c":8.46,"h":8.47,"l":8.445,"n":60,"o":8.47,"t":"2026-08-26T16:15:00Z","v":3203,"vw":8.457679},{"c":8.52,"h":8.54,"l":8.47,"n":149,"o":8.47,"t":"2026-08-26T16:30:00Z","v":25340,"vw":8.477175},{"c":8.53,"h":8.53,"l":8.51,"n":133,"o":8.52,"t":"2026-08-26T16:45:00Z","v":4598,"vw":8.521802},{"c":8.63,"h":8.63,"l":8.53,"n":285,"o":8.54,"t":"2026-08-26T17:00:00Z","v":18931,"vw":8.569888},{"c":8.52,"h":8.63,"l":8.52,"n":96,"o":8.63,"t":"2026-08-26T17:15:00Z","v":6341,"vw":8.580483},{"c":8.535,"h":8.535,"l":8.48,"n":96,"o":8.52,"t":"2026-08-26T17:30:00Z","v":5584,"vw":8.504222},{"c":8.54,"h":8.55,"l":8.515,"n":89,"o":8.54,"t":"2026-08-26T17:45:00Z","v":3780,"vw":8.531445},{"c":8.565,"h":8.565,"l":8.545,"n":77,"o":8.545,"t":"2026-08-26T18:00:00Z","v":3711,"vw":8.552691},{"c":8.56,"h":8.565,"l":8.55,"n":44,"o":8.565,"t":"2026-08-26T18:15:00Z","v":2478,"vw":8.55525},{"c":8.55,"h":8.55,"l":8.5,"n":78,"o":8.54,"t":"2026-08-26T18:30:00Z","v":4516,"vw":8.52932},{"c":8.535,"h":8.55,"l":8.52,"n":99,"o":8.535,"t":"2026-08-26T18:45:00Z","v":2362,"vw":8.534143},{"c":8.53,"h":8.545,"l":8.52,"n":126,"o":8.53,"t":"2026-08-26T19:00:00Z","v":4847,"vw":8.532457},{"c":8.52,"h":8.535,"l":8.52,"n":87,"o":8.535,"t":"2026-08-26T19:15:00Z","v":2985,"vw":8.528532},{"c":8.47,"h":8.52,"l":8.47,"n":227,"o":8.51,"t":"2026-08-26T19:30:00Z","v":9017,"vw":8.499412},{"c":8.47,"h":8.52,"l":8.41,"n":557,"o":8.46,"t":"2026-08-26T19:45:00Z","v":26382,"vw":8.466342},{"c":8.49,"h":8.49,"l":8.49,"n":6,"o":8.49,"t":"2026-08-26T20:00:00Z","v":21234,"vw":8.49},{"c":8.8906,"h":8.8906,"l":8.8906,"n":1,"o":8.8906,"t":"2026-08-26T20:15:00Z","v":725,"vw":8.8906},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-08-26T20:30:00Z","v":500,"vw":8.58},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-08-26T23:30:00Z","v":395,"vw":8.71},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-08-27T09:00:00Z","v":300,"vw":8.8},{"c":8.6,"h":8.6,"l":8.6,"n":6,"o":8.6,"t":"2026-08-27T09:15:00Z","v":302,"vw":8.6},{"c":8.81,"h":8.81,"l":8.81,"n":9,"o":8.81,"t":"2026-08-27T12:00:00Z","v":217,"vw":8.81},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-08-27T12:15:00Z","v":423,"vw":8.7},{"c":8.6,"h":8.7568,"l":8.6,"n":8,"o":8.7568,"t":"2026-08-27T13:15:00Z","v":760,"vw":8.70698},{"c":8.415,"h":8.54,"l":8.31,"n":206,"o":8.54,"t":"2026-08-27T13:30:00Z","v":39312,"vw":8.429811},{"c":8.44,"h":8.52,"l":8.39,"n":73,"o":8.45,"t":"2026-08-27T13:45:00Z","v":4742,"vw":8.446105},{"c":8.325,"h":8.44,"l":8.31,"n":137,"o":8.395,"t":"2026-08-27T14:00:00Z","v":5378,"vw":8.357758},{"c":8.41,"h":8.44,"l":8.32,"n":109,"o":8.33,"t":"2026-08-27T14:15:00Z","v":7870,"vw":8.3754},{"c":8.4349,"h":8.44,"l":8.38,"n":80,"o":8.41,"t":"2026-08-27T14:30:00Z","v":3796,"vw":8.419641},{"c":8.38,"h":8.41,"l":8.38,"n":32,"o":8.4,"t":"2026-08-27T14:45:00Z","v":1299,"vw":8.395556},{"c":8.3,"h":8.39,"l":8.21,"n":216,"o":8.38,"t":"2026-08-27T15:00:00Z","v":20230,"vw":8.264151},{"c":8.31,"h":8.34,"l":8.3,"n":58,"o":8.3,"t":"2026-08-27T15:15:00Z","v":2349,"vw":8.316782},{"c":8.42,"h":8.42,"l":8.325,"n":140,"o":8.325,"t":"2026-08-27T15:30:00Z","v":7769,"vw":8.375438},{"c":8.41,"h":8.46,"l":8.41,"n":10,"o":8.425,"t":"2026-08-27T15:45:00Z","v":550,"vw":8.435},{"c":8.4,"h":8.515,"l":8.3893,"n":366,"o":8.44,"t":"2026-08-27T16:00:00Z","v":22329,"vw":8.477013},{"c":8.4,"h":8.4,"l":8.39,"n":15,"o":8.39,"t":"2026-08-27T16:15:00Z","v":491,"vw":8.396667},{"c":8.445,"h":8.45,"l":8.4091,"n":203,"o":8.41,"t":"2026-08-27T16:30:00Z","v":10577,"vw":8.434245},{"c":8.45,"h":8.46,"l":8.43,"n":116,"o":8.46,"t":"2026-08-27T16:45:00Z","v":4712,"vw":8.444714},{"c":8.435,"h":8.45,"l":8.435,"n":33,"o":8.435,"t":"2026-08-27T17:00:00Z","v":1163,"vw":8.437143},{"c":8.46,"h":8.47,"l":8.45,"n":122,"o":8.45,"t":"2026-08-27T17:15:00Z","v":15843,"vw":8.455137},{"c":8.475,"h":8.4898,"l":8.45,"n":80,"o":8.46,"t":"2026-08-27T17:30:00Z","v":4855,"vw":8.480067},{"c":8.45,"h":8.48,"l":8.45,"n":101,"o":8.475,"t":"2026-08-27T17:45:00Z","v":3903,"vw":8.467186},{"c":8.43,"h":8.45,"l":8.41,"n":143,"o":8.45,"t":"2026-08-27T18:00:00Z","v":7821,"vw":8.428354},{"c":8.43,"h":8.49,"l":8.43,"n":358,"o":8.43,"t":"2026-08-27T18:15:00Z","v":17531,"vw":8.45994},{"c":8.45,"h":8.45,"l":8.41,"n":63,"o":8.44,"t":"2026-08-27T18:30:00Z","v":5525,"vw":8.435179},{"c":8.425,"h":8.46,"l":8.41,"n":57,"o":8.435,"t":"2026-08-27T18:45:00Z","v":2903,"vw":8.43231},{"c":8.4,"h":8.42,"l":8.4,"n":88,"o":8.42,"t":"2026-08-27T19:00:00Z","v":3046,"vw":8.410969},{"c":8.3401,"h":8.39,"l":8.34,"n":90,"o":8.38,"t":"2026-08-27T19:15:00Z","v":5355,"vw":8.371502},{"c":8.42,"h":8.45,"l":8.355,"n":270,"o":8.355,"t":"2026-08-27T19:30:00Z","v":9987,"vw":8.407095},{"c":8.4,"h":8.48,"l":8.38,"n":820,"o":8.42,"t":"2026-08-27T19:45:00Z","v":37877,"vw":8.432486},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-08-27T20:00:00Z","v":13358,"vw":8.4},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-08-27T23:00:00Z","v":300,"vw":8.56},{"c":8.31,"h":8.31,"l":8.31,"n":5,"o":8.31,"t":"2026-08-28T10:45:00Z","v":517,"vw":8.31},{"c":8.61,"h":8.71,"l":8.61,"n":61,"o":8.71,"t":"2026-08-28T11:15:00Z","v":648,"vw":8.671014},{"c":8.16,"h":8.43,"l":8.15,"n":85,"o":8.37,"t":"2026-08-28T13:30:00Z","v":7085,"vw":8.246584},{"c":8.165,"h":8.21,"l":8.13,"n":78,"o":8.21,"t":"2026-08-28T13:45:00Z","v":6978,"vw":8.151371},{"c":7.95,"h":8.165,"l":7.9,"n":224,"o":8.16,"t":"2026-08-28T14:00:00Z","v":19270,"vw":7.998173},{"c":7.99,"h":8.01,"l":7.94,"n":80,"o":7.94,"t":"2026-08-28T14:15:00Z","v":5529,"vw":7.966939},{"c":7.965,"h":7.98,"l":7.95,"n":41,"o":7.95,"t":"2026-08-28T14:30:00Z","v":2192,"vw":7.959342},{"c":7.88,"h":7.965,"l":7.88,"n":66,"o":7.965,"t":"2026-08-28T14:45:00Z","v":3088,"vw":7.909461},{"c":7.8953,"h":7.92,"l":7.72,"n":372,"o":7.8711,"t":"2026-08-28T15:00:00Z","v":38004,"vw":7.841115},{"c":8.05,"h":8.05,"l":7.8311,"n":107,"o":7.8311,"t":"2026-08-28T15:15:00Z","v":9759,"vw":7.942936},{"c":8.085,"h":8.1,"l":7.97,"n":103,"o":8.06,"t":"2026-08-28T15:30:00Z","v":4581,"vw":8.050854},{"c":8.05,"h":8.1199,"l":8.05,"n":68,"o":8.1199,"t":"2026-08-28T15:45:00Z","v":3387,"vw":8.081089},{"c":8.08,"h":8.08,"l":8.01,"n":89,"o":8.04,"t":"2026-08-28T16:00:00Z","v":3807,"vw":8.040957},{"c":8,"h":8.06,"l":8,"n":39,"o":8.025,"t":"2026-08-28T16:15:00Z","v":1904,"vw":8.022},{"c":8.05,"h":8.05,"l":8,"n":112,"o":8.03,"t":"2026-08-28T16:30:00Z","v":3685,"vw":8.013853},{"c":8,"h":8.045,"l":8,"n":79,"o":8.03,"t":"2026-08-28T16:45:00Z","v":2880,"vw":8.023665},{"c":8.005,"h":8.0229,"l":8.005,"n":28,"o":8.0229,"t":"2026-08-28T17:00:00Z","v":1555,"vw":8.018973},{"c":8.055,"h":8.06,"l":8.01,"n":62,"o":8.01,"t":"2026-08-28T17:15:00Z","v":2552,"vw":8.032345},{"c":8,"h":8.045,"l":8,"n":38,"o":8.04,"t":"2026-08-28T17:30:00Z","v":1161,"vw":8.027351},{"c":8.05,"h":8.05,"l":8,"n":108,"o":8,"t":"2026-08-28T17:45:00Z","v":4910,"vw":8.020017},{"c":8.01,"h":8.03,"l":8.01,"n":55,"o":8.02,"t":"2026-08-28T18:00:00Z","v":2065,"vw":8.017307},{"c":7.98,"h":8.015,"l":7.965,"n":93,"o":8.015,"t":"2026-08-28T18:15:00Z","v":11929,"vw":7.986944},{"c":8.01,"h":8.02,"l":7.965,"n":83,"o":7.965,"t":"2026-08-28T18:30:00Z","v":3543,"vw":7.994627},{"c":8.02,"h":8.025,"l":8.02,"n":98,"o":8.025,"t":"2026-08-28T18:45:00Z","v":4161,"vw":8.020602},{"c":7.945,"h":8.025,"l":7.93,"n":109,"o":8,"t":"2026-08-28T19:00:00Z","v":7159,"vw":7.982791},{"c":7.925,"h":7.96,"l":7.925,"n":80,"o":7.94,"t":"2026-08-28T19:15:00Z","v":5069,"vw":7.941199},{"c":7.88,"h":7.92,"l":7.85,"n":162,"o":7.91,"t":"2026-08-28T19:30:00Z","v":6690,"vw":7.894179},{"c":7.78,"h":7.87,"l":7.765,"n":429,"o":7.865,"t":"2026-08-28T19:45:00Z","v":22770,"vw":7.819051},{"c":7.78,"h":7.78,"l":7.78,"n":8,"o":7.78,"t":"2026-08-28T20:00:00Z","v":22083,"vw":7.78},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-08-28T20:30:00Z","v":599,"vw":7.78},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-08-28T23:15:00Z","v":200,"vw":7.85},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-08-31T11:30:00Z","v":202,"vw":7.95},{"c":7.69,"h":7.8,"l":7.61,"n":93,"o":7.75,"t":"2026-08-31T13:30:00Z","v":7318,"vw":7.722752},{"c":7.7337,"h":7.745,"l":7.695,"n":132,"o":7.71,"t":"2026-08-31T13:45:00Z","v":13054,"vw":7.713265},{"c":7.75,"h":7.77,"l":7.71,"n":72,"o":7.72,"t":"2026-08-31T14:00:00Z","v":3358,"vw":7.736649},{"c":7.715,"h":7.76,"l":7.7079,"n":108,"o":7.72,"t":"2026-08-31T14:15:00Z","v":4736,"vw":7.728559},{"c":7.68,"h":7.74,"l":7.68,"n":77,"o":7.715,"t":"2026-08-31T14:30:00Z","v":5178,"vw":7.69903},{"c":7.63,"h":7.653,"l":7.605,"n":76,"o":7.64,"t":"2026-08-31T14:45:00Z","v":5341,"vw":7.620532},{"c":7.65,"h":7.65,"l":7.615,"n":17,"o":7.615,"t":"2026-08-31T15:00:00Z","v":606,"vw":7.6264},{"c":7.64,"h":7.64,"l":7.6,"n":63,"o":7.6,"t":"2026-08-31T15:15:00Z","v":1722,"vw":7.630725},{"c":7.66,"h":7.66,"l":7.62,"n":83,"o":7.62,"t":"2026-08-31T15:30:00Z","v":2240,"vw":7.642833},{"c":7.585,"h":7.655,"l":7.55,"n":183,"o":7.6401,"t":"2026-08-31T15:45:00Z","v":18531,"vw":7.602013},{"c":7.595,"h":7.61,"l":7.56,"n":63,"o":7.57,"t":"2026-08-31T16:00:00Z","v":2692,"vw":7.582306},{"c":7.59,"h":7.61,"l":7.57,"n":95,"o":7.61,"t":"2026-08-31T16:15:00Z","v":3395,"vw":7.58123},{"c":7.61,"h":7.61,"l":7.565,"n":48,"o":7.59,"t":"2026-08-31T16:30:00Z","v":1325,"vw":7.588707},{"c":7.6,"h":7.62,"l":7.57,"n":93,"o":7.61,"t":"2026-08-31T16:45:00Z","v":4048,"vw":7.60097},{"c":7.515,"h":7.58,"l":7.51,"n":73,"o":7.58,"t":"2026-08-31T17:00:00Z","v":3252,"vw":7.539935},{"c":7.51,"h":7.54,"l":7.4925,"n":293,"o":7.515,"t":"2026-08-31T17:15:00Z","v":15171,"vw":7.510015},{"c":7.52,"h":7.54,"l":7.51,"n":211,"o":7.51,"t":"2026-08-31T17:30:00Z","v":6477,"vw":7.524474},{"c":7.575,"h":7.58,"l":7.51,"n":183,"o":7.52,"t":"2026-08-31T17:45:00Z","v":7987,"vw":7.551762},{"c":7.565,"h":7.58,"l":7.55,"n":143,"o":7.566798,"t":"2026-08-31T18:00:00Z","v":4372,"vw":7.563421},{"c":7.57,"h":7.58,"l":7.54,"n":129,"o":7.55,"t":"2026-08-31T18:15:00Z","v":3905,"vw":7.554388},{"c":7.58,"h":7.58,"l":7.545,"n":123,"o":7.545,"t":"2026-08-31T18:30:00Z","v":5382,"vw":7.565166},{"c":7.6,"h":7.6,"l":7.57,"n":104,"o":7.57,"t":"2026-08-31T18:45:00Z","v":4220,"vw":7.579215},{"c":7.57,"h":7.6,"l":7.57,"n":116,"o":7.58,"t":"2026-08-31T19:00:00Z","v":5216,"vw":7.58037},{"c":7.61,"h":7.61,"l":7.57,"n":142,"o":7.57,"t":"2026-08-31T19:15:00Z","v":7325,"vw":7.587048},{"c":7.585,"h":7.63,"l":7.585,"n":190,"o":7.6,"t":"2026-08-31T19:30:00Z","v":10141,"vw":7.610031},{"c":7.62,"h":7.68,"l":7.58,"n":737,"o":7.58,"t":"2026-08-31T19:45:00Z","v":35629,"vw":7.632018},{"c":7.64,"h":7.64,"l":7.64,"n":26,"o":7.64,"t":"2026-08-31T20:00:00Z","v":21638,"vw":7.64},{"c":7.54,"h":7.57,"l":7.54,"n":4,"o":7.57,"t":"2026-09-01T12:00:00Z","v":708,"vw":7.565646},{"c":7.49,"h":7.49,"l":7.11,"n":9,"o":7.32,"t":"2026-09-01T13:00:00Z","v":1700,"vw":7.27375},{"c":7.54,"h":7.54,"l":7.19,"n":26,"o":7.19,"t":"2026-09-01T13:15:00Z","v":4296,"vw":7.341729},{"c":7.6,"h":7.68,"l":7.54,"n":36,"o":7.54,"t":"2026-09-01T13:30:00Z","v":5132,"vw":7.574867},{"c":7.55,"h":7.59,"l":7.49,"n":164,"o":7.5,"t":"2026-09-01T13:45:00Z","v":7011,"vw":7.526662},{"c":7.55,"h":7.552,"l":7.535,"n":93,"o":7.5433,"t":"2026-09-01T14:00:00Z","v":4239,"vw":7.547396},{"c":7.61,"h":7.62,"l":7.58,"n":79,"o":7.59,"t":"2026-09-01T14:15:00Z","v":3697,"vw":7.595981},{"c":7.61,"h":7.62,"l":7.59,"n":52,"o":7.6,"t":"2026-09-01T14:30:00Z","v":2498,"vw":7.600958},{"c":7.57,"h":7.625,"l":7.57,"n":15,"o":7.625,"t":"2026-09-01T14:45:00Z","v":565,"vw":7.598466},{"c":7.59,"h":7.59,"l":7.55,"n":159,"o":7.586,"t":"2026-09-01T15:00:00Z","v":10587,"vw":7.571584},{"c":7.55,"h":7.59,"l":7.55,"n":56,"o":7.58,"t":"2026-09-01T15:15:00Z","v":2709,"vw":7.575585},{"c":7.58,"h":7.613,"l":7.54,"n":89,"o":7.55,"t":"2026-09-01T15:30:00Z","v":5550,"vw":7.573645},{"c":7.615,"h":7.615,"l":7.53,"n":123,"o":7.53,"t":"2026-09-01T15:45:00Z","v":5140,"vw":7.586937},{"c":7.59,"h":7.615,"l":7.59,"n":13,"o":7.615,"t":"2026-09-01T16:00:00Z","v":435,"vw":7.6025},{"c":7.605,"h":7.615,"l":7.56,"n":112,"o":7.615,"t":"2026-09-01T16:15:00Z","v":4765,"vw":7.586365},{"c":7.6,"h":7.62,"l":7.595,"n":32,"o":7.605,"t":"2026-09-01T16:30:00Z","v":622,"vw":7.605},{"c":7.64,"h":7.64,"l":7.6,"n":37,"o":7.6,"t":"2026-09-01T16:45:00Z","v":1437,"vw":7.62125},{"c":7.615,"h":7.63,"l":7.615,"n":32,"o":7.63,"t":"2026-09-01T17:00:00Z","v":1060,"vw":7.6225},{"c":7.605,"h":7.63,"l":7.6,"n":82,"o":7.6,"t":"2026-09-01T17:15:00Z","v":2799,"vw":7.612986},{"c":7.63,"h":7.67,"l":7.59,"n":120,"o":7.605,"t":"2026-09-01T17:30:00Z","v":22190,"vw":7.634931},{"c":7.63,"h":7.63,"l":7.605,"n":95,"o":7.63,"t":"2026-09-01T17:45:00Z","v":3713,"vw":7.622528},{"c":7.62,"h":7.628,"l":7.59,"n":78,"o":7.628,"t":"2026-09-01T18:00:00Z","v":2963,"vw":7.613793},{"c":7.6218,"h":7.63,"l":7.6,"n":35,"o":7.615,"t":"2026-09-01T18:15:00Z","v":1303,"vw":7.618181},{"c":7.615,"h":7.62,"l":7.6,"n":35,"o":7.62,"t":"2026-09-01T18:30:00Z","v":1193,"vw":7.615},{"c":7.635,"h":7.635,"l":7.585,"n":85,"o":7.6,"t":"2026-09-01T18:45:00Z","v":5194,"vw":7.616332},{"c":7.64,"h":7.64,"l":7.61,"n":109,"o":7.62,"t":"2026-09-01T19:00:00Z","v":4299,"vw":7.627752},{"c":7.615,"h":7.64,"l":7.61,"n":71,"o":7.64,"t":"2026-09-01T19:15:00Z","v":3201,"vw":7.619366},{"c":7.59,"h":7.615,"l":7.58,"n":143,"o":7.615,"t":"2026-09-01T19:30:00Z","v":6623,"vw":7.604463},{"c":7.62,"h":7.64,"l":7.6,"n":447,"o":7.6,"t":"2026-09-01T19:45:00Z","v":17604,"vw":7.618079},{"c":7.64,"h":7.64,"l":7.64,"n":6,"o":7.64,"t":"2026-09-01T20:00:00Z","v":21786,"vw":7.64},{"c":7.8,"h":8.51,"l":7.63,"n":80,"o":7.73,"t":"2026-09-02T11:00:00Z","v":1378,"vw":8.12},{"c":7.71,"h":7.82,"l":7.66,"n":214,"o":7.66,"t":"2026-09-02T13:30:00Z","v":14432,"vw":7.779685},{"c":7.54,"h":7.77,"l":7.54,"n":134,"o":7.75,"t":"2026-09-02T13:45:00Z","v":7423,"vw":7.626917},{"c":7.54,"h":7.545,"l":7.49,"n":153,"o":7.545,"t":"2026-09-02T14:00:00Z","v":14516,"vw":7.511389},{"c":7.5,"h":7.51,"l":7.44,"n":165,"o":7.49,"t":"2026-09-02T14:15:00Z","v":8806,"vw":7.475069},{"c":7.365,"h":7.47,"l":7.32,"n":226,"o":7.47,"t":"2026-09-02T14:30:00Z","v":21743,"vw":7.387792},{"c":7.325,"h":7.35,"l":7.26,"n":246,"o":7.35,"t":"2026-09-02T14:45:00Z","v":27705,"vw":7.311428},{"c":7.35,"h":7.353,"l":7.24,"n":223,"o":7.325,"t":"2026-09-02T15:00:00Z","v":17023,"vw":7.305771},{"c":7.39,"h":7.4,"l":7.325,"n":178,"o":7.33,"t":"2026-09-02T15:15:00Z","v":17705,"vw":7.35065},{"c":7.38,"h":7.39,"l":7.34,"n":209,"o":7.35,"t":"2026-09-02T15:30:00Z","v":9118,"vw":7.369331},{"c":7.335,"h":7.38,"l":7.31,"n":76,"o":7.38,"t":"2026-09-02T15:45:00Z","v":5356,"vw":7.36768},{"c":7.345,"h":7.36,"l":7.33,"n":95,"o":7.345,"t":"2026-09-02T16:00:00Z","v":5251,"vw":7.348018},{"c":7.35,"h":7.38,"l":7.33,"n":127,"o":7.33,"t":"2026-09-02T16:15:00Z","v":8808,"vw":7.352268},{"c":7.38,"h":7.39,"l":7.37,"n":80,"o":7.37,"t":"2026-09-02T16:30:00Z","v":5040,"vw":7.381564},{"c":7.42,"h":7.425,"l":7.37,"n":143,"o":7.39,"t":"2026-09-02T16:45:00Z","v":9919,"vw":7.385878},{"c":7.385,"h":7.42,"l":7.385,"n":143,"o":7.42,"t":"2026-09-02T17:00:00Z","v":7607,"vw":7.396277},{"c":7.34,"h":7.4,"l":7.34,"n":79,"o":7.39,"t":"2026-09-02T17:15:00Z","v":4172,"vw":7.378083},{"c":7.35,"h":7.38,"l":7.35,"n":85,"o":7.365,"t":"2026-09-02T17:30:00Z","v":3645,"vw":7.364348},{"c":7.36,"h":7.38,"l":7.325,"n":97,"o":7.38,"t":"2026-09-02T17:45:00Z","v":6669,"vw":7.348233},{"c":7.34,"h":7.34,"l":7.32,"n":102,"o":7.34,"t":"2026-09-02T18:00:00Z","v":5224,"vw":7.334126},{"c":7.35,"h":7.36,"l":7.32,"n":79,"o":7.36,"t":"2026-09-02T18:15:00Z","v":5186,"vw":7.338167},{"c":7.375,"h":7.375,"l":7.325,"n":182,"o":7.35,"t":"2026-09-02T18:30:00Z","v":13126,"vw":7.346985},{"c":7.33,"h":7.35,"l":7.32,"n":154,"o":7.35,"t":"2026-09-02T18:45:00Z","v":5728,"vw":7.334167},{"c":7.39,"h":7.39,"l":7.34,"n":212,"o":7.34,"t":"2026-09-02T19:00:00Z","v":15488,"vw":7.36261},{"c":7.41,"h":7.41,"l":7.38,"n":167,"o":7.389,"t":"2026-09-02T19:15:00Z","v":9164,"vw":7.39749},{"c":7.41,"h":7.43,"l":7.39,"n":303,"o":7.4,"t":"2026-09-02T19:30:00Z","v":16669,"vw":7.40752},{"c":7.455,"h":7.475,"l":7.395,"n":798,"o":7.42,"t":"2026-09-02T19:45:00Z","v":42091,"vw":7.443956},{"c":7.45,"h":7.45,"l":7.45,"n":6,"o":7.45,"t":"2026-09-02T20:00:00Z","v":37798,"vw":7.45},{"c":7.44,"h":7.55,"l":7.32,"n":69,"o":7.48,"t":"2026-09-03T13:30:00Z","v":5522,"vw":7.440845},{"c":7.33,"h":7.46,"l":7.33,"n":53,"o":7.382,"t":"2026-09-03T13:45:00Z","v":6127,"vw":7.371889},{"c":7.32,"h":7.3599,"l":7.2401,"n":109,"o":7.31,"t":"2026-09-03T14:00:00Z","v":5099,"vw":7.305952},{"c":7.26,"h":7.34,"l":7.23,"n":133,"o":7.325,"t":"2026-09-03T14:15:00Z","v":5175,"vw":7.277959},{"c":7.3,"h":7.3,"l":7.255,"n":79,"o":7.28,"t":"2026-09-03T14:30:00Z","v":11539,"vw":7.278748},{"c":7.285,"h":7.3,"l":7.28,"n":64,"o":7.29,"t":"2026-09-03T14:45:00Z","v":2691,"vw":7.29281},{"c":7.33,"h":7.343,"l":7.295,"n":68,"o":7.295,"t":"2026-09-03T15:00:00Z","v":2551,"vw":7.321385},{"c":7.35,"h":7.35,"l":7.3,"n":56,"o":7.33,"t":"2026-09-03T15:15:00Z","v":4462,"vw":7.329136},{"c":7.36,"h":7.38,"l":7.345,"n":52,"o":7.38,"t":"2026-09-03T15:30:00Z","v":3413,"vw":7.35776},{"c":7.36,"h":7.37,"l":7.3515,"n":88,"o":7.36,"t":"2026-09-03T15:45:00Z","v":3860,"vw":7.359193},{"c":7.31,"h":7.359,"l":7.295,"n":105,"o":7.35,"t":"2026-09-03T16:00:00Z","v":4353,"vw":7.321717},{"c":7.32,"h":7.32,"l":7.31,"n":28,"o":7.32,"t":"2026-09-03T16:15:00Z","v":1168,"vw":7.317857},{"c":7.33,"h":7.33,"l":7.305,"n":18,"o":7.305,"t":"2026-09-03T16:30:00Z","v":675,"vw":7.314167},{"c":7.325,"h":7.335,"l":7.32,"n":48,"o":7.32,"t":"2026-09-03T16:45:00Z","v":2134,"vw":7.32625},{"c":7.3299,"h":7.34,"l":7.32,"n":47,"o":7.33,"t":"2026-09-03T17:00:00Z","v":3396,"vw":7.331559},{"c":7.32,"h":7.325,"l":7.3,"n":59,"o":7.3,"t":"2026-09-03T17:15:00Z","v":2654,"vw":7.314048},{"c":7.33,"h":7.33,"l":7.325,"n":24,"o":7.325,"t":"2026-09-03T17:30:00Z","v":1133,"vw":7.326894},{"c":7.3,"h":7.34,"l":7.3,"n":36,"o":7.34,"t":"2026-09-03T17:45:00Z","v":1887,"vw":7.323799},{"c":7.29,"h":7.32,"l":7.29,"n":122,"o":7.31,"t":"2026-09-03T18:00:00Z","v":11267,"vw":7.301551},{"c":7.339,"h":7.339,"l":7.3,"n":99,"o":7.32,"t":"2026-09-03T18:15:00Z","v":5686,"vw":7.31017},{"c":7.32,"h":7.33,"l":7.32,"n":23,"o":7.33,"t":"2026-09-03T18:30:00Z","v":564,"vw":7.3275},{"c":7.31,"h":7.339,"l":7.31,"n":60,"o":7.32,"t":"2026-09-03T18:45:00Z","v":2605,"vw":7.32119},{"c":7.285,"h":7.309,"l":7.285,"n":59,"o":7.3,"t":"2026-09-03T19:00:00Z","v":3567,"vw":7.293523},{"c":7.41,"h":7.41,"l":7.28,"n":265,"o":7.28,"t":"2026-09-03T19:15:00Z","v":23448,"vw":7.331402},{"c":7.37,"h":7.415,"l":7.36,"n":219,"o":7.415,"t":"2026-09-03T19:30:00Z","v":6247,"vw":7.384889},{"c":7.36,"h":7.41,"l":7.34,"n":371,"o":7.38,"t":"2026-09-03T19:45:00Z","v":17747,"vw":7.368976},{"c":7.37,"h":7.37,"l":7.37,"n":7,"o":7.37,"t":"2026-09-03T20:00:00Z","v":34689,"vw":7.37},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-09-04T12:30:00Z","v":100,"vw":7.45},{"c":7.47,"h":7.575,"l":7.32,"n":93,"o":7.34,"t":"2026-09-04T13:30:00Z","v":4851,"vw":7.385945},{"c":7.44,"h":7.49,"l":7.42,"n":69,"o":7.465,"t":"2026-09-04T13:45:00Z","v":2916,"vw":7.454976},{"c":7.5,"h":7.55,"l":7.47,"n":97,"o":7.47,"t":"2026-09-04T14:00:00Z","v":4399,"vw":7.508224},{"c":7.475,"h":7.5,"l":7.44,"n":61,"o":7.5,"t":"2026-09-04T14:15:00Z","v":2270,"vw":7.467858},{"c":7.465,"h":7.49,"l":7.465,"n":20,"o":7.49,"t":"2026-09-04T14:30:00Z","v":885,"vw":7.47245},{"c":7.445,"h":7.455,"l":7.4393,"n":76,"o":7.4393,"t":"2026-09-04T14:45:00Z","v":2526,"vw":7.449041},{"c":7.44,"h":7.45,"l":7.44,"n":50,"o":7.45,"t":"2026-09-04T15:00:00Z","v":2964,"vw":7.44572},{"c":7.5,"h":7.5,"l":7.44,"n":113,"o":7.44,"t":"2026-09-04T15:15:00Z","v":4806,"vw":7.477584},{"c":7.49,"h":7.49,"l":7.475,"n":39,"o":7.49,"t":"2026-09-04T15:30:00Z","v":1357,"vw":7.484545},{"c":7.455,"h":7.5,"l":7.45,"n":76,"o":7.485,"t":"2026-09-04T15:45:00Z","v":3445,"vw":7.461502},{"c":7.45,"h":7.46,"l":7.43,"n":96,"o":7.455,"t":"2026-09-04T16:00:00Z","v":2824,"vw":7.444342},{"c":7.465,"h":7.47,"l":7.465,"n":35,"o":7.47,"t":"2026-09-04T16:15:00Z","v":1462,"vw":7.469286},{"c":7.48,"h":7.49,"l":7.46,"n":75,"o":7.46,"t":"2026-09-04T16:30:00Z","v":3615,"vw":7.471194},{"c":7.49,"h":7.4965,"l":7.49,"n":18,"o":7.4965,"t":"2026-09-04T16:45:00Z","v":890,"vw":7.4945},{"c":7.49,"h":7.505,"l":7.49,"n":60,"o":7.49,"t":"2026-09-04T17:00:00Z","v":2883,"vw":7.49749},{"c":7.48,"h":7.51,"l":7.48,"n":22,"o":7.51,"t":"2026-09-04T17:15:00Z","v":1357,"vw":7.502229},{"c":7.49,"h":7.5,"l":7.48,"n":70,"o":7.487,"t":"2026-09-04T17:30:00Z","v":4123,"vw":7.495244},{"c":7.495,"h":7.495,"l":7.48,"n":44,"o":7.494,"t":"2026-09-04T17:45:00Z","v":1538,"vw":7.491818},{"c":7.49,"h":7.5,"l":7.48,"n":66,"o":7.495,"t":"2026-09-04T18:00:00Z","v":2632,"vw":7.487031},{"c":7.47,"h":7.48,"l":7.47,"n":21,"o":7.47,"t":"2026-09-04T18:15:00Z","v":482,"vw":7.473333},{"c":7.49,"h":7.5,"l":7.465,"n":118,"o":7.48,"t":"2026-09-04T18:30:00Z","v":4675,"vw":7.488771},{"c":7.49,"h":7.495,"l":7.48,"n":34,"o":7.48,"t":"2026-09-04T18:45:00Z","v":1523,"vw":7.488262},{"c":7.5,"h":7.5,"l":7.48,"n":57,"o":7.48,"t":"2026-09-04T19:00:00Z","v":1813,"vw":7.495},{"c":7.5,"h":7.5,"l":7.48,"n":47,"o":7.49,"t":"2026-09-04T19:15:00Z","v":1642,"vw":7.489983},{"c":7.46,"h":7.5,"l":7.45,"n":163,"o":7.5,"t":"2026-09-04T19:30:00Z","v":6117,"vw":7.467743},{"c":7.477,"h":7.49,"l":7.46,"n":471,"o":7.46,"t":"2026-09-04T19:45:00Z","v":18337,"vw":7.480611},{"c":7.47,"h":7.47,"l":7.47,"n":14,"o":7.47,"t":"2026-09-04T20:00:00Z","v":23762,"vw":7.47},{"c":7.424,"h":7.424,"l":7.424,"n":1,"o":7.424,"t":"2026-09-04T22:45:00Z","v":107,"vw":7.424},{"c":7.28,"h":7.41,"l":7.2,"n":96,"o":7.39,"t":"2026-09-08T13:30:00Z","v":25439,"vw":7.368493},{"c":7.33,"h":7.335,"l":7.29,"n":41,"o":7.33,"t":"2026-09-08T13:45:00Z","v":2442,"vw":7.321297},{"c":7.325,"h":7.34,"l":7.29,"n":93,"o":7.305,"t":"2026-09-08T14:00:00Z","v":5303,"vw":7.308399},{"c":7.34,"h":7.35,"l":7.32,"n":60,"o":7.32,"t":"2026-09-08T14:15:00Z","v":2321,"vw":7.32913},{"c":7.37,"h":7.37,"l":7.32,"n":40,"o":7.32,"t":"2026-09-08T14:30:00Z","v":2231,"vw":7.353622},{"c":7.49,"h":7.49,"l":7.356,"n":92,"o":7.356,"t":"2026-09-08T14:45:00Z","v":4440,"vw":7.419401},{"c":7.43,"h":7.4899,"l":7.43,"n":38,"o":7.4899,"t":"2026-09-08T15:00:00Z","v":1696,"vw":7.454306},{"c":7.405,"h":7.44,"l":7.4,"n":37,"o":7.44,"t":"2026-09-08T15:15:00Z","v":1424,"vw":7.413118},{"c":7.4106,"h":7.42,"l":7.405,"n":50,"o":7.405,"t":"2026-09-08T15:30:00Z","v":2075,"vw":7.411584},{"c":7.405,"h":7.405,"l":7.39,"n":37,"o":7.39,"t":"2026-09-08T15:45:00Z","v":1050,"vw":7.396111},{"c":7.385,"h":7.4,"l":7.37,"n":94,"o":7.39,"t":"2026-09-08T16:00:00Z","v":5368,"vw":7.382401},{"c":7.41,"h":7.41,"l":7.365,"n":94,"o":7.37,"t":"2026-09-08T16:15:00Z","v":7334,"vw":7.369893},{"c":7.42,"h":7.42,"l":7.36,"n":54,"o":7.39,"t":"2026-09-08T16:30:00Z","v":3196,"vw":7.401393},{"c":7.41,"h":7.415,"l":7.41,"n":25,"o":7.415,"t":"2026-09-08T16:45:00Z","v":930,"vw":7.411},{"c":7.42,"h":7.43,"l":7.41,"n":36,"o":7.41,"t":"2026-09-08T17:00:00Z","v":1283,"vw":7.416292},{"c":7.42,"h":7.43,"l":7.42,"n":22,"o":7.43,"t":"2026-09-08T17:15:00Z","v":1722,"vw":7.429},{"c":7.41,"h":7.42,"l":7.41,"n":26,"o":7.41,"t":"2026-09-08T17:30:00Z","v":1200,"vw":7.416085},{"c":7.39,"h":7.41,"l":7.39,"n":60,"o":7.4,"t":"2026-09-08T17:45:00Z","v":4893,"vw":7.395759},{"c":7.415,"h":7.42,"l":7.39,"n":65,"o":7.39,"t":"2026-09-08T18:00:00Z","v":2482,"vw":7.402134},{"c":7.41,"h":7.41,"l":7.395,"n":18,"o":7.395,"t":"2026-09-08T18:15:00Z","v":766,"vw":7.400486},{"c":7.42,"h":7.42,"l":7.4171,"n":9,"o":7.4171,"t":"2026-09-08T18:30:00Z","v":546,"vw":7.419434},{"c":7.425,"h":7.43,"l":7.41,"n":106,"o":7.41,"t":"2026-09-08T18:45:00Z","v":9241,"vw":7.423018},{"c":7.43,"h":7.44,"l":7.42,"n":81,"o":7.42,"t":"2026-09-08T19:00:00Z","v":2902,"vw":7.430841},{"c":7.425,"h":7.43,"l":7.41,"n":64,"o":7.425,"t":"2026-09-08T19:15:00Z","v":2551,"vw":7.420301},{"c":7.405,"h":7.44,"l":7.4,"n":84,"o":7.425,"t":"2026-09-08T19:30:00Z","v":3877,"vw":7.420372},{"c":7.405,"h":7.419,"l":7.39,"n":346,"o":7.4,"t":"2026-09-08T19:45:00Z","v":14170,"vw":7.402912},{"c":7.4,"h":7.4,"l":7.4,"n":13,"o":7.4,"t":"2026-09-08T20:00:00Z","v":17687,"vw":7.4},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-09-08T22:30:00Z","v":100,"vw":7.38},{"c":7.37,"h":7.37,"l":7.37,"n":2,"o":7.37,"t":"2026-09-09T13:00:00Z","v":115,"vw":7.37},{"c":7.44,"h":7.45,"l":7.38,"n":19,"o":7.38,"t":"2026-09-09T13:30:00Z","v":2570,"vw":7.392717},{"c":7.45,"h":7.49,"l":7.42,"n":94,"o":7.44,"t":"2026-09-09T13:45:00Z","v":8681,"vw":7.451281},{"c":7.405,"h":7.44,"l":7.385,"n":98,"o":7.395,"t":"2026-09-09T14:00:00Z","v":3944,"vw":7.403214},{"c":7.31,"h":7.385,"l":7.3,"n":225,"o":7.385,"t":"2026-09-09T14:15:00Z","v":18759,"vw":7.322263},{"c":7.315,"h":7.325,"l":7.31,"n":98,"o":7.3172,"t":"2026-09-09T14:30:00Z","v":3832,"vw":7.317545},{"c":7.295,"h":7.32,"l":7.27,"n":159,"o":7.315,"t":"2026-09-09T14:45:00Z","v":11593,"vw":7.297609},{"c":7.27,"h":7.32,"l":7.27,"n":123,"o":7.3,"t":"2026-09-09T15:00:00Z","v":6162,"vw":7.293971},{"c":7.25,"h":7.27,"l":7.25,"n":108,"o":7.27,"t":"2026-09-09T15:15:00Z","v":2686,"vw":7.25875},{"c":7.24,"h":7.25,"l":7.22,"n":114,"o":7.25,"t":"2026-09-09T15:30:00Z","v":4922,"vw":7.230369},{"c":7.35,"h":7.4,"l":7.25,"n":1024,"o":7.25,"t":"2026-09-09T15:45:00Z","v":50313,"vw":7.346668},{"c":7.33,"h":7.355,"l":7.32,"n":127,"o":7.34,"t":"2026-09-09T16:00:00Z","v":4104,"vw":7.334356},{"c":7.33,"h":7.34,"l":7.32,"n":89,"o":7.32,"t":"2026-09-09T16:15:00Z","v":2861,"vw":7.330729},{"c":7.36,"h":7.36,"l":7.34,"n":101,"o":7.34,"t":"2026-09-09T16:30:00Z","v":3729,"vw":7.351112},{"c":7.36,"h":7.37,"l":7.355,"n":13,"o":7.355,"t":"2026-09-09T16:45:00Z","v":565,"vw":7.36211},{"c":7.385,"h":7.399,"l":7.37,"n":132,"o":7.37,"t":"2026-09-09T17:00:00Z","v":6280,"vw":7.376688},{"c":7.41,"h":7.42,"l":7.3851,"n":37,"o":7.395,"t":"2026-09-09T17:15:00Z","v":2059,"vw":7.404216},{"c":7.435,"h":7.45,"l":7.41,"n":84,"o":7.425,"t":"2026-09-09T17:30:00Z","v":12097,"vw":7.414461},{"c":7.46,"h":7.47,"l":7.42,"n":129,"o":7.42,"t":"2026-09-09T17:45:00Z","v":10726,"vw":7.454659},{"c":7.4,"h":7.46,"l":7.4,"n":120,"o":7.46,"t":"2026-09-09T18:00:00Z","v":8265,"vw":7.448082},{"c":7.39,"h":7.405,"l":7.39,"n":27,"o":7.39,"t":"2026-09-09T18:15:00Z","v":1131,"vw":7.398785},{"c":7.4,"h":7.4,"l":7.39,"n":28,"o":7.39,"t":"2026-09-09T18:30:00Z","v":1362,"vw":7.395688},{"c":7.41,"h":7.41,"l":7.39,"n":81,"o":7.3982,"t":"2026-09-09T18:45:00Z","v":3585,"vw":7.400831},{"c":7.38,"h":7.405,"l":7.36,"n":122,"o":7.4,"t":"2026-09-09T19:00:00Z","v":7119,"vw":7.382583},{"c":7.32,"h":7.37,"l":7.32,"n":126,"o":7.37,"t":"2026-09-09T19:15:00Z","v":4218,"vw":7.357737},{"c":7.26,"h":7.33,"l":7.2538,"n":218,"o":7.32,"t":"2026-09-09T19:30:00Z","v":11984,"vw":7.276323},{"c":7.26,"h":7.275,"l":7.15,"n":763,"o":7.25,"t":"2026-09-09T19:45:00Z","v":44644,"vw":7.221732},{"c":7.25,"h":7.25,"l":7.25,"n":11,"o":7.25,"t":"2026-09-09T20:00:00Z","v":19979,"vw":7.25},{"c":7.14,"h":7.16,"l":7.035,"n":73,"o":7.16,"t":"2026-09-10T13:30:00Z","v":3670,"vw":7.105703},{"c":7.14,"h":7.2,"l":7.095,"n":99,"o":7.18,"t":"2026-09-10T13:45:00Z","v":5828,"vw":7.12156},{"c":7.21,"h":7.21,"l":7.09,"n":82,"o":7.09,"t":"2026-09-10T14:00:00Z","v":4913,"vw":7.159086},{"c":7.25,"h":7.25,"l":7.185,"n":86,"o":7.21,"t":"2026-09-10T14:15:00Z","v":5009,"vw":7.213098},{"c":7.17,"h":7.2,"l":7.17,"n":86,"o":7.185,"t":"2026-09-10T14:30:00Z","v":5342,"vw":7.184101},{"c":7.18,"h":7.21,"l":7.18,"n":52,"o":7.18,"t":"2026-09-10T14:45:00Z","v":2419,"vw":7.198214},{"c":7.13,"h":7.18,"l":7.12,"n":145,"o":7.17,"t":"2026-09-10T15:00:00Z","v":7824,"vw":7.157619},{"c":7.135,"h":7.15,"l":7.12,"n":83,"o":7.12,"t":"2026-09-10T15:15:00Z","v":8690,"vw":7.1317},{"c":7.17,"h":7.17,"l":7.12,"n":35,"o":7.12,"t":"2026-09-10T15:30:00Z","v":1457,"vw":7.144286},{"c":7.16,"h":7.19,"l":7.15,"n":101,"o":7.17,"t":"2026-09-10T15:45:00Z","v":7380,"vw":7.172489},{"c":7.18,"h":7.18,"l":7.1675,"n":38,"o":7.17,"t":"2026-09-10T16:00:00Z","v":1815,"vw":7.17675},{"c":7.2,"h":7.2,"l":7.18,"n":19,"o":7.18,"t":"2026-09-10T16:15:00Z","v":463,"vw":7.193333},{"c":7.19,"h":7.2,"l":7.18,"n":42,"o":7.18,"t":"2026-09-10T16:30:00Z","v":1777,"vw":7.188825},{"c":7.2,"h":7.215,"l":7.18,"n":75,"o":7.19,"t":"2026-09-10T16:45:00Z","v":3439,"vw":7.19619},{"c":7.235,"h":7.235,"l":7.1838,"n":67,"o":7.1838,"t":"2026-09-10T17:00:00Z","v":3492,"vw":7.205638},{"c":7.22,"h":7.26,"l":7.21,"n":61,"o":7.25,"t":"2026-09-10T17:15:00Z","v":2651,"vw":7.233877},{"c":7.185,"h":7.2004,"l":7.185,"n":58,"o":7.2004,"t":"2026-09-10T17:30:00Z","v":1185,"vw":7.193807},{"c":7.17,"h":7.19,"l":7.16,"n":63,"o":7.18,"t":"2026-09-10T17:45:00Z","v":4239,"vw":7.166351},{"c":7.17,"h":7.17,"l":7.17,"n":11,"o":7.17,"t":"2026-09-10T18:00:00Z","v":893,"vw":7.17},{"c":7.16,"h":7.17,"l":7.16,"n":29,"o":7.17,"t":"2026-09-10T18:15:00Z","v":1098,"vw":7.161667},{"c":7.2,"h":7.2,"l":7.16,"n":55,"o":7.16,"t":"2026-09-10T18:30:00Z","v":2473,"vw":7.174706},{"c":7.24,"h":7.24,"l":7.21,"n":60,"o":7.21,"t":"2026-09-10T18:45:00Z","v":2345,"vw":7.221283},{"c":7.24,"h":7.27,"l":7.22,"n":149,"o":7.24,"t":"2026-09-10T19:00:00Z","v":7057,"vw":7.240715},{"c":7.26,"h":7.26,"l":7.24,"n":56,"o":7.24,"t":"2026-09-10T19:15:00Z","v":1609,"vw":7.247857},{"c":7.225,"h":7.25,"l":7.21,"n":138,"o":7.24,"t":"2026-09-10T19:30:00Z","v":5893,"vw":7.235621},{"c":7.23,"h":7.24,"l":7.21,"n":329,"o":7.23,"t":"2026-09-10T19:45:00Z","v":9903,"vw":7.224777},{"c":7.24,"h":7.24,"l":7.24,"n":18,"o":7.24,"t":"2026-09-10T20:00:00Z","v":23486,"vw":7.24},{"c":7.35,"h":7.38,"l":7.28,"n":35,"o":7.28,"t":"2026-09-11T13:30:00Z","v":6704,"vw":7.289074},{"c":7.18,"h":7.27,"l":7.18,"n":37,"o":7.22,"t":"2026-09-11T13:45:00Z","v":1671,"vw":7.224338},{"c":7.21,"h":7.23,"l":7.15,"n":130,"o":7.22,"t":"2026-09-11T14:00:00Z","v":11772,"vw":7.200965},{"c":7.18,"h":7.18,"l":7.18,"n":12,"o":7.18,"t":"2026-09-11T14:15:00Z","v":354,"vw":7.18},{"c":7.08,"h":7.198,"l":7.06,"n":159,"o":7.198,"t":"2026-09-11T14:30:00Z","v":9711,"vw":7.087849},{"c":7.095,"h":7.095,"l":7.07,"n":117,"o":7.085,"t":"2026-09-11T14:45:00Z","v":9544,"vw":7.075693},{"c":7.085,"h":7.11,"l":7.07,"n":144,"o":7.1,"t":"2026-09-11T15:00:00Z","v":12157,"vw":7.080885},{"c":7.09,"h":7.11,"l":7.07,"n":152,"o":7.07,"t":"2026-09-11T15:15:00Z","v":12689,"vw":7.075217},{"c":7.135,"h":7.135,"l":7.09,"n":72,"o":7.11,"t":"2026-09-11T15:30:00Z","v":4113,"vw":7.115438},{"c":7.12,"h":7.12,"l":7.1145,"n":6,"o":7.1145,"t":"2026-09-11T15:45:00Z","v":402,"vw":7.118167},{"c":7.125,"h":7.125,"l":7.11,"n":60,"o":7.12,"t":"2026-09-11T16:00:00Z","v":2709,"vw":7.119375},{"c":7.12,"h":7.13,"l":7.11,"n":26,"o":7.12,"t":"2026-09-11T16:15:00Z","v":2680,"vw":7.114529},{"c":7.145,"h":7.145,"l":7.12,"n":78,"o":7.12,"t":"2026-09-11T16:30:00Z","v":4340,"vw":7.134035},{"c":7.13,"h":7.14,"l":7.13,"n":36,"o":7.14,"t":"2026-09-11T16:45:00Z","v":990,"vw":7.136667},{"c":7.13,"h":7.13,"l":7.1,"n":101,"o":7.12,"t":"2026-09-11T17:00:00Z","v":4800,"vw":7.117428},{"c":7.125,"h":7.14,"l":7.125,"n":51,"o":7.13,"t":"2026-09-11T17:15:00Z","v":2310,"vw":7.131875},{"c":7.125,"h":7.125,"l":7.125,"n":4,"o":7.125,"t":"2026-09-11T17:30:00Z","v":172,"vw":7.125},{"c":7.13,"h":7.135,"l":7.11,"n":70,"o":7.1173,"t":"2026-09-11T17:45:00Z","v":4444,"vw":7.121993},{"c":7.125,"h":7.125,"l":7.115,"n":35,"o":7.12,"t":"2026-09-11T18:00:00Z","v":1764,"vw":7.119444},{"c":7.15,"h":7.15,"l":7.12,"n":82,"o":7.12,"t":"2026-09-11T18:15:00Z","v":3492,"vw":7.132034},{"c":7.15,"h":7.15,"l":7.14,"n":22,"o":7.15,"t":"2026-09-11T18:30:00Z","v":1055,"vw":7.145618},{"c":7.13,"h":7.15,"l":7.13,"n":25,"o":7.15,"t":"2026-09-11T18:45:00Z","v":1490,"vw":7.146533},{"c":7.125,"h":7.14,"l":7.12,"n":50,"o":7.12,"t":"2026-09-11T19:00:00Z","v":1483,"vw":7.129375},{"c":7.12,"h":7.13,"l":7.12,"n":59,"o":7.12,"t":"2026-09-11T19:15:00Z","v":3422,"vw":7.120834},{"c":7.18,"h":7.2,"l":7.12,"n":132,"o":7.12,"t":"2026-09-11T19:30:00Z","v":7001,"vw":7.164353},{"c":7.17,"h":7.2,"l":7.17,"n":502,"o":7.18,"t":"2026-09-11T19:45:00Z","v":34716,"vw":7.18357},{"c":7.17,"h":7.17,"l":7.17,"n":12,"o":7.17,"t":"2026-09-11T20:00:00Z","v":30399,"vw":7.17},{"c":7.0501,"h":7.255,"l":7.0501,"n":116,"o":7.13,"t":"2026-09-14T13:30:00Z","v":22969,"vw":7.13462},{"c":7.18,"h":7.205,"l":7.0529,"n":89,"o":7.0529,"t":"2026-09-14T13:45:00Z","v":9571,"vw":7.177402},{"c":7.21,"h":7.21,"l":7.1419,"n":76,"o":7.15,"t":"2026-09-14T14:00:00Z","v":3407,"vw":7.178152},{"c":7.16,"h":7.18,"l":7.155,"n":55,"o":7.18,"t":"2026-09-14T14:15:00Z","v":3587,"vw":7.169328},{"c":7.125,"h":7.17,"l":7.095,"n":230,"o":7.16,"t":"2026-09-14T14:30:00Z","v":30029,"vw":7.137154},{"c":7.17,"h":7.18,"l":7.125,"n":135,"o":7.125,"t":"2026-09-14T14:45:00Z","v":7486,"vw":7.155298},{"c":7.1223,"h":7.16,"l":7.1223,"n":79,"o":7.14,"t":"2026-09-14T15:00:00Z","v":4254,"vw":7.143919},{"c":7.1,"h":7.13,"l":7.05,"n":103,"o":7.12,"t":"2026-09-14T15:15:00Z","v":11678,"vw":7.105276},{"c":7.13,"h":7.13,"l":7.09,"n":44,"o":7.0962,"t":"2026-09-14T15:30:00Z","v":2328,"vw":7.112194},{"c":7.125,"h":7.125,"l":7.125,"n":12,"o":7.125,"t":"2026-09-14T15:45:00Z","v":272,"vw":7.125},{"c":7.105,"h":7.129,"l":7.0688,"n":80,"o":7.11,"t":"2026-09-14T16:00:00Z","v":2978,"vw":7.09559},{"c":7.11,"h":7.13,"l":7.095,"n":65,"o":7.1,"t":"2026-09-14T16:15:00Z","v":3344,"vw":7.115937},{"c":7.1,"h":7.1,"l":7.1,"n":15,"o":7.1,"t":"2026-09-14T16:30:00Z","v":1186,"vw":7.1},{"c":7.11,"h":7.11,"l":7.075,"n":61,"o":7.08,"t":"2026-09-14T16:45:00Z","v":2693,"vw":7.088333},{"c":7.06,"h":7.09,"l":7.06,"n":37,"o":7.09,"t":"2026-09-14T17:00:00Z","v":1748,"vw":7.074559},{"c":7.045,"h":7.06,"l":7.045,"n":40,"o":7.055,"t":"2026-09-14T17:15:00Z","v":1640,"vw":7.05402},{"c":7.09,"h":7.09,"l":7.06,"n":49,"o":7.06,"t":"2026-09-14T17:30:00Z","v":3391,"vw":7.065666},{"c":7.06,"h":7.075,"l":7.05,"n":39,"o":7.075,"t":"2026-09-14T17:45:00Z","v":1845,"vw":7.060769},{"c":7.07,"h":7.07,"l":7.06,"n":24,"o":7.06,"t":"2026-09-14T18:00:00Z","v":1501,"vw":7.06472},{"c":7.06,"h":7.07,"l":7.055,"n":77,"o":7.06,"t":"2026-09-14T18:15:00Z","v":4582,"vw":7.062952},{"c":7.09,"h":7.09,"l":7.05,"n":85,"o":7.06,"t":"2026-09-14T18:30:00Z","v":4964,"vw":7.070086},{"c":7.07,"h":7.095,"l":7.065,"n":73,"o":7.07,"t":"2026-09-14T18:45:00Z","v":3931,"vw":7.081112},{"c":7.05,"h":7.07,"l":7.025,"n":103,"o":7.07,"t":"2026-09-14T19:00:00Z","v":5601,"vw":7.048978},{"c":7.03,"h":7.065,"l":7.03,"n":54,"o":7.05,"t":"2026-09-14T19:15:00Z","v":2052,"vw":7.051364},{"c":6.9905,"h":7.04,"l":6.9905,"n":186,"o":7.04,"t":"2026-09-14T19:30:00Z","v":14644,"vw":7.01058},{"c":6.88,"h":6.99,"l":6.85,"n":710,"o":6.99,"t":"2026-09-14T19:45:00Z","v":47564,"vw":6.894129},{"c":6.86,"h":6.86,"l":6.86,"n":11,"o":6.86,"t":"2026-09-14T20:00:00Z","v":24481,"vw":6.86},{"c":6.785,"h":6.9,"l":6.76,"n":116,"o":6.86,"t":"2026-09-15T13:30:00Z","v":9444,"vw":6.811753},{"c":6.74,"h":6.7907,"l":6.74,"n":49,"o":6.75,"t":"2026-09-15T13:45:00Z","v":6765,"vw":6.753442},{"c":6.6,"h":6.729,"l":6.57,"n":190,"o":6.72,"t":"2026-09-15T14:00:00Z","v":78440,"vw":6.653043},{"c":6.67,"h":6.67,"l":6.6,"n":88,"o":6.6,"t":"2026-09-15T14:15:00Z","v":4925,"vw":6.638336},{"c":6.66,"h":6.67,"l":6.5806,"n":83,"o":6.67,"t":"2026-09-15T14:30:00Z","v":5293,"vw":6.634453},{"c":6.6,"h":6.63,"l":6.54,"n":146,"o":6.63,"t":"2026-09-15T14:45:00Z","v":25143,"vw":6.580643},{"c":6.595,"h":6.61,"l":6.58,"n":39,"o":6.58,"t":"2026-09-15T15:00:00Z","v":1603,"vw":6.594191},{"c":6.555,"h":6.6,"l":6.555,"n":84,"o":6.595,"t":"2026-09-15T15:15:00Z","v":3898,"vw":6.5791},{"c":6.605,"h":6.605,"l":6.55,"n":122,"o":6.555,"t":"2026-09-15T15:30:00Z","v":7383,"vw":6.561304},{"c":6.575,"h":6.61,"l":6.575,"n":60,"o":6.61,"t":"2026-09-15T15:45:00Z","v":4722,"vw":6.584958},{"c":6.62,"h":6.62,"l":6.56,"n":76,"o":6.58,"t":"2026-09-15T16:00:00Z","v":4899,"vw":6.582191},{"c":6.58,"h":6.62,"l":6.57,"n":94,"o":6.62,"t":"2026-09-15T16:15:00Z","v":2746,"vw":6.591441},{"c":6.6,"h":6.6,"l":6.595,"n":16,"o":6.595,"t":"2026-09-15T16:30:00Z","v":636,"vw":6.597659},{"c":6.62,"h":6.62,"l":6.58,"n":61,"o":6.6,"t":"2026-09-15T16:45:00Z","v":2263,"vw":6.600529},{"c":6.63,"h":6.63,"l":6.585,"n":98,"o":6.61,"t":"2026-09-15T17:00:00Z","v":5031,"vw":6.610576},{"c":6.62,"h":6.629,"l":6.61,"n":65,"o":6.61,"t":"2026-09-15T17:15:00Z","v":4598,"vw":6.611336},{"c":6.62,"h":6.62,"l":6.61,"n":33,"o":6.61,"t":"2026-09-15T17:30:00Z","v":2351,"vw":6.615134},{"c":6.56,"h":6.6,"l":6.56,"n":55,"o":6.6,"t":"2026-09-15T17:45:00Z","v":2597,"vw":6.587235},{"c":6.57,"h":6.58,"l":6.5607,"n":36,"o":6.57,"t":"2026-09-15T18:00:00Z","v":1302,"vw":6.569261},{"c":6.57,"h":6.59,"l":6.57,"n":35,"o":6.575,"t":"2026-09-15T18:15:00Z","v":2332,"vw":6.580274},{"c":6.56,"h":6.58,"l":6.55,"n":58,"o":6.55,"t":"2026-09-15T18:30:00Z","v":3249,"vw":6.561903},{"c":6.52,"h":6.575,"l":6.51,"n":189,"o":6.56,"t":"2026-09-15T18:45:00Z","v":37442,"vw":6.538967},{"c":6.5,"h":6.55,"l":6.48,"n":168,"o":6.5,"t":"2026-09-15T19:00:00Z","v":9702,"vw":6.513365},{"c":6.51,"h":6.51,"l":6.485,"n":88,"o":6.49,"t":"2026-09-15T19:15:00Z","v":4435,"vw":6.495806},{"c":6.52,"h":6.535,"l":6.51,"n":201,"o":6.51,"t":"2026-09-15T19:30:00Z","v":14909,"vw":6.522582},{"c":6.61,"h":6.62,"l":6.515,"n":543,"o":6.525,"t":"2026-09-15T19:45:00Z","v":29011,"vw":6.565675},{"c":6.61,"h":6.61,"l":6.61,"n":18,"o":6.61,"t":"2026-09-15T20:00:00Z","v":23873,"vw":6.61},{"c":6.61,"h":6.61,"l":6.61,"n":2,"o":6.61,"t":"2026-09-15T20:30:00Z","v":200,"vw":6.61},{"c":6.77,"h":6.82,"l":6.605,"n":91,"o":6.65,"t":"2026-09-16T13:30:00Z","v":32406,"vw":6.721211},{"c":6.65,"h":6.78,"l":6.65,"n":70,"o":6.78,"t":"2026-09-16T13:45:00Z","v":3984,"vw":6.694138},{"c":6.53,"h":6.68,"l":6.53,"n":132,"o":6.68,"t":"2026-09-16T14:00:00Z","v":15564,"vw":6.595597},{"c":6.6325,"h":6.64,"l":6.53,"n":143,"o":6.53,"t":"2026-09-16T14:15:00Z","v":11376,"vw":6.582177},{"c":6.67,"h":6.67,"l":6.595,"n":106,"o":6.595,"t":"2026-09-16T14:30:00Z","v":8303,"vw":6.630863},{"c":6.66,"h":6.68,"l":6.66,"n":33,"o":6.67,"t":"2026-09-16T14:45:00Z","v":1370,"vw":6.670661},{"c":6.66,"h":6.66,"l":6.62,"n":95,"o":6.66,"t":"2026-09-16T15:00:00Z","v":4690,"vw":6.647365},{"c":6.65,"h":6.68,"l":6.65,"n":53,"o":6.66,"t":"2026-09-16T15:15:00Z","v":2388,"vw":6.664941},{"c":6.65,"h":6.66,"l":6.625,"n":49,"o":6.65,"t":"2026-09-16T15:30:00Z","v":3332,"vw":6.642563},{"c":6.65,"h":6.66,"l":6.63,"n":53,"o":6.66,"t":"2026-09-16T15:45:00Z","v":3144,"vw":6.648124},{"c":6.595,"h":6.645,"l":6.58,"n":57,"o":6.645,"t":"2026-09-16T16:00:00Z","v":2966,"vw":6.605278},{"c":6.6,"h":6.63,"l":6.57,"n":46,"o":6.58,"t":"2026-09-16T16:15:00Z","v":4571,"vw":6.596829},{"c":6.64,"h":6.64,"l":6.6,"n":69,"o":6.615,"t":"2026-09-16T16:30:00Z","v":4951,"vw":6.61707},{"c":6.63,"h":6.64,"l":6.63,"n":27,"o":6.635,"t":"2026-09-16T16:45:00Z","v":1444,"vw":6.633215},{"c":6.6,"h":6.635,"l":6.6,"n":96,"o":6.62,"t":"2026-09-16T17:00:00Z","v":5038,"vw":6.621697},{"c":6.595,"h":6.61,"l":6.595,"n":92,"o":6.61,"t":"2026-09-16T17:15:00Z","v":3341,"vw":6.603684},{"c":6.57,"h":6.595,"l":6.565,"n":107,"o":6.595,"t":"2026-09-16T17:30:00Z","v":5543,"vw":6.578555},{"c":6.6238,"h":6.6238,"l":6.57,"n":50,"o":6.57,"t":"2026-09-16T17:45:00Z","v":4215,"vw":6.596927},{"c":6.629,"h":6.635,"l":6.59,"n":133,"o":6.61,"t":"2026-09-16T18:00:00Z","v":7435,"vw":6.615854},{"c":6.72,"h":6.72,"l":6.615,"n":115,"o":6.615,"t":"2026-09-16T18:15:00Z","v":11590,"vw":6.682857},{"c":6.725,"h":6.74,"l":6.67,"n":227,"o":6.74,"t":"2026-09-16T18:30:00Z","v":15515,"vw":6.723933},{"c":6.605,"h":6.71,"l":6.58,"n":213,"o":6.71,"t":"2026-09-16T18:45:00Z","v":19998,"vw":6.619215},{"c":6.59,"h":6.6173,"l":6.56,"n":253,"o":6.6,"t":"2026-09-16T19:00:00Z","v":13409,"vw":6.594478},{"c":6.58,"h":6.605,"l":6.56,"n":148,"o":6.58,"t":"2026-09-16T19:15:00Z","v":10646,"vw":6.583229},{"c":6.57,"h":6.59,"l":6.56,"n":186,"o":6.58,"t":"2026-09-16T19:30:00Z","v":15162,"vw":6.575073},{"c":6.64,"h":6.65,"l":6.56,"n":681,"o":6.57,"t":"2026-09-16T19:45:00Z","v":39937,"vw":6.612707},{"c":6.63,"h":6.63,"l":6.63,"n":9,"o":6.63,"t":"2026-09-16T20:00:00Z","v":23191,"vw":6.63},{"c":6.735,"h":6.923,"l":6.73,"n":163,"o":6.77,"t":"2026-09-17T13:30:00Z","v":19275,"vw":6.841368},{"c":6.62,"h":6.735,"l":6.6,"n":190,"o":6.735,"t":"2026-09-17T13:45:00Z","v":33079,"vw":6.6204},{"c":6.6742,"h":6.6742,"l":6.57,"n":273,"o":6.61,"t":"2026-09-17T14:00:00Z","v":29423,"vw":6.604738},{"c":6.68,"h":6.685,"l":6.64,"n":179,"o":6.66,"t":"2026-09-17T14:15:00Z","v":8464,"vw":6.670245},{"c":6.74,"h":6.74,"l":6.6896,"n":185,"o":6.71,"t":"2026-09-17T14:30:00Z","v":8260,"vw":6.704516},{"c":6.71,"h":6.79,"l":6.71,"n":198,"o":6.75,"t":"2026-09-17T14:45:00Z","v":11022,"vw":6.749655},{"c":6.64,"h":6.71,"l":6.62,"n":223,"o":6.71,"t":"2026-09-17T15:00:00Z","v":8899,"vw":6.667008},{"c":6.6,"h":6.665,"l":6.59,"n":189,"o":6.64,"t":"2026-09-17T15:15:00Z","v":17025,"vw":6.631458},{"c":6.615,"h":6.64,"l":6.605,"n":144,"o":6.605,"t":"2026-09-17T15:30:00Z","v":10310,"vw":6.6216},{"c":6.585,"h":6.615,"l":6.585,"n":98,"o":6.615,"t":"2026-09-17T15:45:00Z","v":5032,"vw":6.601255},{"c":6.54,"h":6.6076,"l":6.54,"n":170,"o":6.585,"t":"2026-09-17T16:00:00Z","v":11302,"vw":6.588641},{"c":6.52,"h":6.55,"l":6.52,"n":120,"o":6.55,"t":"2026-09-17T16:15:00Z","v":8305,"vw":6.532258},{"c":6.4638,"h":6.53,"l":6.4638,"n":158,"o":6.52,"t":"2026-09-17T16:30:00Z","v":9663,"vw":6.497529},{"c":6.47,"h":6.49,"l":6.46,"n":202,"o":6.47,"t":"2026-09-17T16:45:00Z","v":11464,"vw":6.473868},{"c":6.49,"h":6.49,"l":6.475,"n":79,"o":6.48,"t":"2026-09-17T17:00:00Z","v":3031,"vw":6.48},{"c":6.43,"h":6.485,"l":6.41,"n":124,"o":6.485,"t":"2026-09-17T17:15:00Z","v":6136,"vw":6.447859},{"c":6.42,"h":6.445,"l":6.42,"n":95,"o":6.43,"t":"2026-09-17T17:30:00Z","v":10201,"vw":6.432247},{"c":6.44,"h":6.46,"l":6.42,"n":109,"o":6.42,"t":"2026-09-17T17:45:00Z","v":5934,"vw":6.434962},{"c":6.4175,"h":6.44,"l":6.415,"n":85,"o":6.44,"t":"2026-09-17T18:00:00Z","v":3862,"vw":6.428812},{"c":6.43,"h":6.44,"l":6.415,"n":132,"o":6.415,"t":"2026-09-17T18:15:00Z","v":6550,"vw":6.424992},{"c":6.465,"h":6.47,"l":6.43,"n":148,"o":6.43,"t":"2026-09-17T18:30:00Z","v":8623,"vw":6.447312},{"c":6.49,"h":6.495,"l":6.45,"n":225,"o":6.465,"t":"2026-09-17T18:45:00Z","v":10621,"vw":6.472854},{"c":6.51,"h":6.52,"l":6.495,"n":165,"o":6.5,"t":"2026-09-17T19:00:00Z","v":7714,"vw":6.506839},{"c":6.58,"h":6.585,"l":6.51,"n":211,"o":6.52,"t":"2026-09-17T19:15:00Z","v":8853,"vw":6.54263},{"c":6.63,"h":6.64,"l":6.575,"n":246,"o":6.575,"t":"2026-09-17T19:30:00Z","v":19562,"vw":6.620339},{"c":6.66,"h":6.7,"l":6.62,"n":743,"o":6.63,"t":"2026-09-17T19:45:00Z","v":51202,"vw":6.656274},{"c":6.67,"h":6.67,"l":6.67,"n":17,"o":6.67,"t":"2026-09-17T20:00:00Z","v":34820,"vw":6.67},{"c":6.7,"h":6.87,"l":6.57,"n":121,"o":6.65,"t":"2026-09-18T13:30:00Z","v":29636,"vw":6.654069},{"c":6.7127,"h":6.73,"l":6.675,"n":33,"o":6.73,"t":"2026-09-18T13:45:00Z","v":2014,"vw":6.698086},{"c":6.675,"h":6.71,"l":6.675,"n":67,"o":6.71,"t":"2026-09-18T14:00:00Z","v":4389,"vw":6.692507},{"c":6.615,"h":6.67,"l":6.6007,"n":33,"o":6.67,"t":"2026-09-18T14:15:00Z","v":2677,"vw":6.640034},{"c":6.61,"h":6.6343,"l":6.61,"n":15,"o":6.6343,"t":"2026-09-18T14:30:00Z","v":822,"vw":6.61405},{"c":6.63,"h":6.63,"l":6.62,"n":47,"o":6.63,"t":"2026-09-18T14:45:00Z","v":2232,"vw":6.625076},{"c":6.61,"h":6.61,"l":6.6,"n":26,"o":6.61,"t":"2026-09-18T15:00:00Z","v":1256,"vw":6.608782},{"c":6.65,"h":6.655,"l":6.61,"n":48,"o":6.61,"t":"2026-09-18T15:15:00Z","v":2474,"vw":6.630938},{"c":6.66,"h":6.66,"l":6.64,"n":13,"o":6.64,"t":"2026-09-18T15:30:00Z","v":379,"vw":6.65},{"c":6.64,"h":6.67,"l":6.64,"n":11,"o":6.67,"t":"2026-09-18T15:45:00Z","v":939,"vw":6.659821},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-09-18T16:00:00Z","v":127,"vw":6.62},{"c":6.6,"h":6.6,"l":6.6,"n":44,"o":6.6,"t":"2026-09-18T16:15:00Z","v":487,"vw":6.6},{"c":6.62,"h":6.63,"l":6.59,"n":65,"o":6.5999,"t":"2026-09-18T16:30:00Z","v":5091,"vw":6.611101},{"c":6.63,"h":6.63,"l":6.63,"n":12,"o":6.63,"t":"2026-09-18T16:45:00Z","v":911,"vw":6.63},{"c":6.635,"h":6.64,"l":6.62,"n":23,"o":6.62,"t":"2026-09-18T17:00:00Z","v":1690,"vw":6.637083},{"c":6.62,"h":6.65,"l":6.62,"n":40,"o":6.635,"t":"2026-09-18T17:15:00Z","v":3126,"vw":6.641875},{"c":6.63,"h":6.63,"l":6.63,"n":12,"o":6.63,"t":"2026-09-18T17:30:00Z","v":409,"vw":6.63},{"c":6.63,"h":6.63,"l":6.625,"n":27,"o":6.625,"t":"2026-09-18T17:45:00Z","v":1767,"vw":6.629143},{"c":6.625,"h":6.64,"l":6.625,"n":27,"o":6.64,"t":"2026-09-18T18:00:00Z","v":4501,"vw":6.631375},{"c":6.62,"h":6.62,"l":6.61,"n":42,"o":6.62,"t":"2026-09-18T18:15:00Z","v":2426,"vw":6.615975},{"c":6.665,"h":6.72,"l":6.63,"n":113,"o":6.63,"t":"2026-09-18T18:30:00Z","v":6664,"vw":6.678045},{"c":6.69,"h":6.7,"l":6.67,"n":34,"o":6.67,"t":"2026-09-18T18:45:00Z","v":1766,"vw":6.685625},{"c":6.6901,"h":6.72,"l":6.69,"n":56,"o":6.7,"t":"2026-09-18T19:00:00Z","v":2787,"vw":6.701894},{"c":6.68,"h":6.6936,"l":6.67,"n":41,"o":6.6936,"t":"2026-09-18T19:15:00Z","v":5115,"vw":6.688914},{"c":6.63,"h":6.66,"l":6.63,"n":58,"o":6.66,"t":"2026-09-18T19:30:00Z","v":2268,"vw":6.651528},{"c":6.65,"h":6.705,"l":6.625,"n":667,"o":6.625,"t":"2026-09-18T19:45:00Z","v":43201,"vw":6.668638},{"c":6.67,"h":6.67,"l":6.67,"n":5,"o":6.67,"t":"2026-09-18T20:00:00Z","v":83373,"vw":6.67},{"c":6.6409,"h":6.6409,"l":6.6409,"n":2,"o":6.6409,"t":"2026-09-18T22:00:00Z","v":1000,"vw":6.6409},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-09-21T12:15:00Z","v":145,"vw":6.94},{"c":6.55,"h":6.75,"l":6.55,"n":185,"o":6.73,"t":"2026-09-21T13:30:00Z","v":7899,"vw":6.614786},{"c":6.53,"h":6.57,"l":6.53,"n":80,"o":6.555,"t":"2026-09-21T13:45:00Z","v":4967,"vw":6.560618},{"c":6.605,"h":6.64,"l":6.53,"n":95,"o":6.53,"t":"2026-09-21T14:00:00Z","v":5827,"vw":6.583123},{"c":6.62,"h":6.65,"l":6.59,"n":81,"o":6.62,"t":"2026-09-21T14:15:00Z","v":10815,"vw":6.618596},{"c":6.62,"h":6.63,"l":6.59,"n":107,"o":6.62,"t":"2026-09-21T14:30:00Z","v":6773,"vw":6.614691},{"c":6.61,"h":6.62,"l":6.6,"n":97,"o":6.61,"t":"2026-09-21T14:45:00Z","v":3786,"vw":6.609011},{"c":6.6,"h":6.605,"l":6.57,"n":159,"o":6.6,"t":"2026-09-21T15:00:00Z","v":9664,"vw":6.594836},{"c":6.58,"h":6.6,"l":6.58,"n":141,"o":6.59,"t":"2026-09-21T15:15:00Z","v":5370,"vw":6.587888},{"c":6.53,"h":6.5652,"l":6.53,"n":107,"o":6.5652,"t":"2026-09-21T15:30:00Z","v":9974,"vw":6.545653},{"c":6.55,"h":6.58,"l":6.53,"n":177,"o":6.545,"t":"2026-09-21T15:45:00Z","v":8202,"vw":6.554924},{"c":6.51,"h":6.55,"l":6.5,"n":202,"o":6.55,"t":"2026-09-21T16:00:00Z","v":28173,"vw":6.519528},{"c":6.55,"h":6.56,"l":6.51,"n":154,"o":6.52,"t":"2026-09-21T16:15:00Z","v":9681,"vw":6.529984},{"c":6.51,"h":6.55,"l":6.51,"n":111,"o":6.55,"t":"2026-09-21T16:30:00Z","v":6566,"vw":6.533036},{"c":6.5,"h":6.52,"l":6.47,"n":138,"o":6.52,"t":"2026-09-21T16:45:00Z","v":7877,"vw":6.494166},{"c":6.46,"h":6.5,"l":6.44,"n":272,"o":6.5,"t":"2026-09-21T17:00:00Z","v":15144,"vw":6.480337},{"c":6.5423,"h":6.55,"l":6.46,"n":139,"o":6.46,"t":"2026-09-21T17:15:00Z","v":17914,"vw":6.506296},{"c":6.52,"h":6.525,"l":6.5,"n":112,"o":6.52,"t":"2026-09-21T17:30:00Z","v":4456,"vw":6.516675},{"c":6.54,"h":6.55,"l":6.5,"n":152,"o":6.53,"t":"2026-09-21T17:45:00Z","v":9493,"vw":6.527435},{"c":6.6,"h":6.615,"l":6.5223,"n":249,"o":6.53,"t":"2026-09-21T18:00:00Z","v":11956,"vw":6.573603},{"c":6.58,"h":6.595,"l":6.58,"n":81,"o":6.58,"t":"2026-09-21T18:15:00Z","v":3228,"vw":6.58646},{"c":6.585,"h":6.59,"l":6.56,"n":51,"o":6.59,"t":"2026-09-21T18:30:00Z","v":2115,"vw":6.581154},{"c":6.59,"h":6.59,"l":6.585,"n":87,"o":6.59,"t":"2026-09-21T18:45:00Z","v":2947,"vw":6.58975},{"c":6.585,"h":6.6,"l":6.58,"n":152,"o":6.59,"t":"2026-09-21T19:00:00Z","v":5800,"vw":6.591205},{"c":6.5894,"h":6.6,"l":6.58,"n":92,"o":6.59,"t":"2026-09-21T19:15:00Z","v":3066,"vw":6.590207},{"c":6.53,"h":6.58,"l":6.53,"n":175,"o":6.58,"t":"2026-09-21T19:30:00Z","v":7740,"vw":6.5565},{"c":6.52,"h":6.54,"l":6.5,"n":488,"o":6.54,"t":"2026-09-21T19:45:00Z","v":36611,"vw":6.520986},{"c":6.5,"h":6.5,"l":6.5,"n":23,"o":6.5,"t":"2026-09-21T20:00:00Z","v":15283,"vw":6.5},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-09-22T11:00:00Z","v":151,"vw":6.37},{"c":6.635,"h":6.635,"l":6.55,"n":56,"o":6.57,"t":"2026-09-22T13:30:00Z","v":6767,"vw":6.593818},{"c":6.71,"h":6.77,"l":6.67,"n":49,"o":6.67,"t":"2026-09-22T13:45:00Z","v":4715,"vw":6.704275},{"c":6.73,"h":6.74,"l":6.665,"n":44,"o":6.665,"t":"2026-09-22T14:00:00Z","v":2646,"vw":6.70246},{"c":6.67,"h":6.75,"l":6.665,"n":59,"o":6.73,"t":"2026-09-22T14:15:00Z","v":4140,"vw":6.703484},{"c":6.775,"h":6.775,"l":6.645,"n":90,"o":6.645,"t":"2026-09-22T14:30:00Z","v":8065,"vw":6.710948},{"c":6.845,"h":6.85,"l":6.765,"n":144,"o":6.765,"t":"2026-09-22T14:45:00Z","v":7550,"vw":6.799588},{"c":6.94,"h":6.96,"l":6.805,"n":157,"o":6.8574,"t":"2026-09-22T15:00:00Z","v":12969,"vw":6.869735},{"c":7.05,"h":7.1,"l":6.94,"n":179,"o":6.94,"t":"2026-09-22T15:15:00Z","v":64766,"vw":7.003049},{"c":7.1,"h":7.1,"l":7.04,"n":67,"o":7.05,"t":"2026-09-22T15:30:00Z","v":5057,"vw":7.062367},{"c":7.06,"h":7.09,"l":7.01,"n":225,"o":7.09,"t":"2026-09-22T15:45:00Z","v":12931,"vw":7.043763},{"c":7.0535,"h":7.07,"l":7.03,"n":63,"o":7.05,"t":"2026-09-22T16:00:00Z","v":3611,"vw":7.049802},{"c":7.02,"h":7.05,"l":7.02,"n":117,"o":7.05,"t":"2026-09-22T16:15:00Z","v":6591,"vw":7.033177},{"c":7.0341,"h":7.06,"l":7,"n":119,"o":7.02,"t":"2026-09-22T16:30:00Z","v":8759,"vw":7.023615},{"c":7.045,"h":7.05,"l":7.02,"n":131,"o":7.04,"t":"2026-09-22T16:45:00Z","v":8090,"vw":7.034079},{"c":7.01,"h":7.045,"l":7.01,"n":84,"o":7.045,"t":"2026-09-22T17:00:00Z","v":4465,"vw":7.027219},{"c":6.99,"h":7.01,"l":6.97,"n":89,"o":7.01,"t":"2026-09-22T17:15:00Z","v":3951,"vw":6.998752},{"c":6.98,"h":7,"l":6.96,"n":90,"o":6.98,"t":"2026-09-22T17:30:00Z","v":6824,"vw":6.974233},{"c":7.045,"h":7.045,"l":6.96,"n":137,"o":6.98,"t":"2026-09-22T17:45:00Z","v":9463,"vw":6.991452},{"c":7.11,"h":7.13,"l":7.07,"n":112,"o":7.07,"t":"2026-09-22T18:00:00Z","v":7202,"vw":7.09592},{"c":7.0555,"h":7.12,"l":7.025,"n":201,"o":7.11,"t":"2026-09-22T18:15:00Z","v":16654,"vw":7.083524},{"c":7.2,"h":7.2,"l":7.04,"n":103,"o":7.04,"t":"2026-09-22T18:30:00Z","v":13261,"vw":7.12075},{"c":7.26,"h":7.26,"l":7.14,"n":215,"o":7.2,"t":"2026-09-22T18:45:00Z","v":40795,"vw":7.176354},{"c":7.29,"h":7.3126,"l":7.21,"n":144,"o":7.26,"t":"2026-09-22T19:00:00Z","v":8430,"vw":7.264654},{"c":7.17,"h":7.27,"l":7.11,"n":325,"o":7.27,"t":"2026-09-22T19:15:00Z","v":18928,"vw":7.180203},{"c":7.18,"h":7.2,"l":7.145,"n":320,"o":7.18,"t":"2026-09-22T19:30:00Z","v":25347,"vw":7.162117},{"c":7.19,"h":7.23,"l":7.15,"n":774,"o":7.19,"t":"2026-09-22T19:45:00Z","v":77026,"vw":7.186668},{"c":7.19,"h":7.19,"l":7.19,"n":21,"o":7.19,"t":"2026-09-22T20:00:00Z","v":25601,"vw":7.19},{"c":6.93,"h":7.17,"l":6.915,"n":108,"o":7.16,"t":"2026-09-23T13:30:00Z","v":10499,"vw":7.102031},{"c":6.81,"h":6.98,"l":6.79,"n":144,"o":6.9,"t":"2026-09-23T13:45:00Z","v":9770,"vw":6.865513},{"c":6.785,"h":6.85,"l":6.77,"n":127,"o":6.83,"t":"2026-09-23T14:00:00Z","v":6819,"vw":6.810554},{"c":6.745,"h":6.82,"l":6.745,"n":139,"o":6.8149,"t":"2026-09-23T14:15:00Z","v":6141,"vw":6.796236},{"c":6.6957,"h":6.7844,"l":6.6957,"n":215,"o":6.76,"t":"2026-09-23T14:30:00Z","v":7785,"vw":6.745585},{"c":6.76,"h":6.76,"l":6.615,"n":271,"o":6.7,"t":"2026-09-23T14:45:00Z","v":10719,"vw":6.687337},{"c":6.745,"h":6.78,"l":6.72,"n":370,"o":6.76,"t":"2026-09-23T15:00:00Z","v":28492,"vw":6.748644},{"c":6.72,"h":6.79,"l":6.72,"n":311,"o":6.76,"t":"2026-09-23T15:15:00Z","v":15009,"vw":6.751542},{"c":6.7,"h":6.72,"l":6.665,"n":170,"o":6.72,"t":"2026-09-23T15:30:00Z","v":6477,"vw":6.687576},{"c":6.65,"h":6.69,"l":6.64,"n":166,"o":6.69,"t":"2026-09-23T15:45:00Z","v":5542,"vw":6.66136},{"c":6.63,"h":6.66,"l":6.63,"n":116,"o":6.65,"t":"2026-09-23T16:00:00Z","v":3938,"vw":6.6435},{"c":6.585,"h":6.63,"l":6.57,"n":77,"o":6.63,"t":"2026-09-23T16:15:00Z","v":4018,"vw":6.597525},{"c":6.56,"h":6.585,"l":6.56,"n":75,"o":6.585,"t":"2026-09-23T16:30:00Z","v":2790,"vw":6.568736},{"c":6.545,"h":6.55,"l":6.53,"n":101,"o":6.55,"t":"2026-09-23T16:45:00Z","v":4516,"vw":6.543014},{"c":6.49,"h":6.5222,"l":6.47,"n":178,"o":6.51,"t":"2026-09-23T17:00:00Z","v":15578,"vw":6.490225},{"c":6.54,"h":6.56,"l":6.46,"n":183,"o":6.49,"t":"2026-09-23T17:15:00Z","v":12784,"vw":6.493492},{"c":6.535,"h":6.55,"l":6.535,"n":48,"o":6.55,"t":"2026-09-23T17:30:00Z","v":1567,"vw":6.539434},{"c":6.51,"h":6.53,"l":6.5,"n":257,"o":6.53,"t":"2026-09-23T17:45:00Z","v":14314,"vw":6.510632},{"c":6.41,"h":6.515,"l":6.405,"n":258,"o":6.51,"t":"2026-09-23T18:00:00Z","v":22757,"vw":6.458944},{"c":6.38,"h":6.42,"l":6.37,"n":168,"o":6.41,"t":"2026-09-23T18:15:00Z","v":10661,"vw":6.391444},{"c":6.39,"h":6.45,"l":6.34,"n":268,"o":6.37,"t":"2026-09-23T18:30:00Z","v":19894,"vw":6.39648},{"c":6.4,"h":6.46,"l":6.38,"n":194,"o":6.38,"t":"2026-09-23T18:45:00Z","v":14183,"vw":6.415954},{"c":6.43,"h":6.49,"l":6.39,"n":222,"o":6.4,"t":"2026-09-23T19:00:00Z","v":10762,"vw":6.446499},{"c":6.41,"h":6.435,"l":6.4,"n":162,"o":6.42,"t":"2026-09-23T19:15:00Z","v":4826,"vw":6.418645},{"c":6.425,"h":6.45,"l":6.4,"n":405,"o":6.41,"t":"2026-09-23T19:30:00Z","v":17601,"vw":6.415982},{"c":6.36,"h":6.44,"l":6.355,"n":1034,"o":6.41,"t":"2026-09-23T19:45:00Z","v":64523,"vw":6.398553},{"c":6.36,"h":6.36,"l":6.36,"n":5,"o":6.36,"t":"2026-09-23T20:00:00Z","v":13109,"vw":6.36},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-09-24T08:00:00Z","v":120,"vw":6.47},{"c":6.34,"h":6.4574,"l":6.21,"n":187,"o":6.31,"t":"2026-09-24T13:30:00Z","v":18291,"vw":6.302274},{"c":6.19,"h":6.34,"l":6.185,"n":117,"o":6.34,"t":"2026-09-24T13:45:00Z","v":9693,"vw":6.24954},{"c":6.34,"h":6.34,"l":6.18,"n":146,"o":6.18,"t":"2026-09-24T14:00:00Z","v":9591,"vw":6.232597},{"c":6.35,"h":6.36,"l":6.32,"n":144,"o":6.34,"t":"2026-09-24T14:15:00Z","v":13494,"vw":6.335269},{"c":6.4,"h":6.44,"l":6.33,"n":344,"o":6.35,"t":"2026-09-24T14:30:00Z","v":34068,"vw":6.380115},{"c":6.305,"h":6.4,"l":6.3,"n":139,"o":6.4,"t":"2026-09-24T14:45:00Z","v":5370,"vw":6.352813},{"c":6.32,"h":6.34,"l":6.3,"n":137,"o":6.31,"t":"2026-09-24T15:00:00Z","v":12861,"vw":6.320179},{"c":6.28,"h":6.32,"l":6.25,"n":189,"o":6.305,"t":"2026-09-24T15:15:00Z","v":9132,"vw":6.282181},{"c":6.3,"h":6.3,"l":6.26,"n":120,"o":6.27,"t":"2026-09-24T15:30:00Z","v":6582,"vw":6.278281},{"c":6.3,"h":6.34,"l":6.3,"n":253,"o":6.3,"t":"2026-09-24T15:45:00Z","v":14462,"vw":6.311303},{"c":6.26,"h":6.31,"l":6.26,"n":209,"o":6.31,"t":"2026-09-24T16:00:00Z","v":18848,"vw":6.293413},{"c":6.33,"h":6.33,"l":6.26,"n":99,"o":6.26,"t":"2026-09-24T16:15:00Z","v":5881,"vw":6.293555},{"c":6.28,"h":6.3,"l":6.26,"n":209,"o":6.3,"t":"2026-09-24T16:30:00Z","v":10975,"vw":6.280578},{"c":6.35,"h":6.41,"l":6.28,"n":301,"o":6.28,"t":"2026-09-24T16:45:00Z","v":32001,"vw":6.334302},{"c":6.45,"h":6.45,"l":6.34,"n":160,"o":6.34,"t":"2026-09-24T17:00:00Z","v":10644,"vw":6.392333},{"c":6.41,"h":6.445,"l":6.41,"n":127,"o":6.44,"t":"2026-09-24T17:15:00Z","v":6683,"vw":6.420814},{"c":6.41,"h":6.43,"l":6.405,"n":119,"o":6.41,"t":"2026-09-24T17:30:00Z","v":5959,"vw":6.414256},{"c":6.42,"h":6.42,"l":6.405,"n":145,"o":6.405,"t":"2026-09-24T17:45:00Z","v":6549,"vw":6.412227},{"c":6.41,"h":6.42,"l":6.4,"n":163,"o":6.415,"t":"2026-09-24T18:00:00Z","v":10667,"vw":6.409115},{"c":6.4,"h":6.42,"l":6.375,"n":239,"o":6.415,"t":"2026-09-24T18:15:00Z","v":14988,"vw":6.407665},{"c":6.42,"h":6.45,"l":6.4,"n":126,"o":6.4,"t":"2026-09-24T18:30:00Z","v":8023,"vw":6.432481},{"c":6.44,"h":6.465,"l":6.43,"n":145,"o":6.43,"t":"2026-09-24T18:45:00Z","v":8911,"vw":6.443587},{"c":6.42,"h":6.45,"l":6.41,"n":161,"o":6.44,"t":"2026-09-24T19:00:00Z","v":10023,"vw":6.421713},{"c":6.41,"h":6.43,"l":6.4,"n":82,"o":6.4,"t":"2026-09-24T19:15:00Z","v":6032,"vw":6.412613},{"c":6.385,"h":6.42,"l":6.38,"n":299,"o":6.42,"t":"2026-09-24T19:30:00Z","v":17632,"vw":6.39775},{"c":6.33,"h":6.39,"l":6.32,"n":831,"o":6.385,"t":"2026-09-24T19:45:00Z","v":60678,"vw":6.361806},{"c":6.33,"h":6.33,"l":6.33,"n":3,"o":6.33,"t":"2026-09-24T20:00:00Z","v":5894,"vw":6.33},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-09-24T21:15:00Z","v":100,"vw":6.45},{"c":6.24,"h":6.55,"l":6.24,"n":103,"o":6.35,"t":"2026-09-25T13:30:00Z","v":5553,"vw":6.353443},{"c":6.28,"h":6.335,"l":6.23,"n":169,"o":6.23,"t":"2026-09-25T13:45:00Z","v":10819,"vw":6.272758},{"c":6.29,"h":6.31,"l":6.24,"n":145,"o":6.24,"t":"2026-09-25T14:00:00Z","v":7595,"vw":6.260269},{"c":6.22,"h":6.27,"l":6.18,"n":138,"o":6.27,"t":"2026-09-25T14:15:00Z","v":13475,"vw":6.239106},{"c":6.33,"h":6.35,"l":6.215,"n":256,"o":6.22,"t":"2026-09-25T14:30:00Z","v":18293,"vw":6.301464},{"c":6.32,"h":6.32,"l":6.29,"n":72,"o":6.3,"t":"2026-09-25T14:45:00Z","v":2097,"vw":6.304914},{"c":6.3,"h":6.35,"l":6.3,"n":62,"o":6.34,"t":"2026-09-25T15:00:00Z","v":2611,"vw":6.332779},{"c":6.32,"h":6.33,"l":6.3,"n":131,"o":6.3,"t":"2026-09-25T15:15:00Z","v":3374,"vw":6.315651},{"c":6.3,"h":6.32,"l":6.3,"n":45,"o":6.315,"t":"2026-09-25T15:30:00Z","v":2566,"vw":6.3045},{"c":6.29,"h":6.31,"l":6.27,"n":67,"o":6.31,"t":"2026-09-25T15:45:00Z","v":2572,"vw":6.287112},{"c":6.31,"h":6.37,"l":6.3,"n":152,"o":6.3,"t":"2026-09-25T16:00:00Z","v":9334,"vw":6.32419},{"c":6.29,"h":6.29,"l":6.265,"n":99,"o":6.28,"t":"2026-09-25T16:15:00Z","v":3935,"vw":6.278234},{"c":6.3,"h":6.315,"l":6.3,"n":32,"o":6.3,"t":"2026-09-25T16:30:00Z","v":1455,"vw":6.302778},{"c":6.275,"h":6.3,"l":6.275,"n":44,"o":6.3,"t":"2026-09-25T16:45:00Z","v":4244,"vw":6.277974},{"c":6.2674,"h":6.28,"l":6.2674,"n":89,"o":6.27,"t":"2026-09-25T17:00:00Z","v":2837,"vw":6.27182},{"c":6.2,"h":6.25,"l":6.2,"n":85,"o":6.25,"t":"2026-09-25T17:15:00Z","v":2375,"vw":6.224396},{"c":6.2,"h":6.205,"l":6.19,"n":78,"o":6.2,"t":"2026-09-25T17:30:00Z","v":4711,"vw":6.198602},{"c":6.2,"h":6.205,"l":6.2,"n":41,"o":6.205,"t":"2026-09-25T17:45:00Z","v":1180,"vw":6.200622},{"c":6.21,"h":6.21,"l":6.18,"n":90,"o":6.2,"t":"2026-09-25T18:00:00Z","v":9481,"vw":6.194228},{"c":6.22,"h":6.235,"l":6.21,"n":103,"o":6.21,"t":"2026-09-25T18:15:00Z","v":4803,"vw":6.226469},{"c":6.23,"h":6.235,"l":6.21,"n":45,"o":6.21,"t":"2026-09-25T18:30:00Z","v":1901,"vw":6.224933},{"c":6.26,"h":6.26,"l":6.24,"n":59,"o":6.24,"t":"2026-09-25T18:45:00Z","v":2757,"vw":6.249982},{"c":6.26,"h":6.275,"l":6.25,"n":75,"o":6.26,"t":"2026-09-25T19:00:00Z","v":3205,"vw":6.26142},{"c":6.25,"h":6.26,"l":6.25,"n":60,"o":6.255,"t":"2026-09-25T19:15:00Z","v":2211,"vw":6.255243},{"c":6.26,"h":6.275,"l":6.25,"n":142,"o":6.25,"t":"2026-09-25T19:30:00Z","v":5477,"vw":6.263026},{"c":6.23,"h":6.28,"l":6.22,"n":672,"o":6.26,"t":"2026-09-25T19:45:00Z","v":27286,"vw":6.244734},{"c":6.22,"h":6.22,"l":6.22,"n":5,"o":6.22,"t":"2026-09-25T20:00:00Z","v":22411,"vw":6.22},{"c":6.05,"h":6.21,"l":6.05,"n":152,"o":6.21,"t":"2026-09-28T13:30:00Z","v":14591,"vw":6.138263},{"c":6.04,"h":6.09,"l":6,"n":319,"o":6.065,"t":"2026-09-28T13:45:00Z","v":31907,"vw":6.05219},{"c":6.09,"h":6.09,"l":6.05,"n":55,"o":6.05,"t":"2026-09-28T14:00:00Z","v":2319,"vw":6.072027},{"c":6.09,"h":6.115,"l":6.07,"n":90,"o":6.08,"t":"2026-09-28T14:15:00Z","v":3024,"vw":6.087097},{"c":6.1,"h":6.2,"l":6.1,"n":111,"o":6.1,"t":"2026-09-28T14:30:00Z","v":29617,"vw":6.179959},{"c":6.12,"h":6.12,"l":6.105,"n":52,"o":6.12,"t":"2026-09-28T14:45:00Z","v":3098,"vw":6.115879},{"c":6.125,"h":6.14,"l":6.125,"n":49,"o":6.14,"t":"2026-09-28T15:00:00Z","v":1857,"vw":6.13625},{"c":6.105,"h":6.1375,"l":6.1,"n":85,"o":6.13,"t":"2026-09-28T15:15:00Z","v":5257,"vw":6.116593},{"c":6.075,"h":6.11,"l":6.06,"n":357,"o":6.11,"t":"2026-09-28T15:30:00Z","v":22423,"vw":6.068008},{"c":6.11,"h":6.12,"l":6.08,"n":89,"o":6.08,"t":"2026-09-28T15:45:00Z","v":3548,"vw":6.102066},{"c":6.08,"h":6.12,"l":6.08,"n":39,"o":6.12,"t":"2026-09-28T16:00:00Z","v":2171,"vw":6.101874},{"c":6.142,"h":6.15,"l":6.0925,"n":43,"o":6.11,"t":"2026-09-28T16:15:00Z","v":2204,"vw":6.1235},{"c":6.18,"h":6.18,"l":6.15,"n":19,"o":6.15,"t":"2026-09-28T16:30:00Z","v":751,"vw":6.162165},{"c":6.165,"h":6.165,"l":6.165,"n":7,"o":6.165,"t":"2026-09-28T16:45:00Z","v":445,"vw":6.165},{"c":6.18,"h":6.18,"l":6.12,"n":146,"o":6.165,"t":"2026-09-28T17:00:00Z","v":6252,"vw":6.145758},{"c":6.14,"h":6.17,"l":6.13,"n":81,"o":6.17,"t":"2026-09-28T17:15:00Z","v":5314,"vw":6.14076},{"c":6.185,"h":6.185,"l":6.14,"n":83,"o":6.14,"t":"2026-09-28T17:30:00Z","v":2981,"vw":6.158028},{"c":6.18,"h":6.185,"l":6.16,"n":44,"o":6.185,"t":"2026-09-28T17:45:00Z","v":2346,"vw":6.167917},{"c":6.2,"h":6.2,"l":6.19,"n":24,"o":6.19,"t":"2026-09-28T18:00:00Z","v":847,"vw":6.196667},{"c":6.21,"h":6.22,"l":6.18,"n":48,"o":6.19,"t":"2026-09-28T18:15:00Z","v":3834,"vw":6.203597},{"c":6.21,"h":6.21,"l":6.185,"n":32,"o":6.19,"t":"2026-09-28T18:30:00Z","v":1179,"vw":6.196875},{"c":6.205,"h":6.215,"l":6.2,"n":31,"o":6.2,"t":"2026-09-28T18:45:00Z","v":1775,"vw":6.2095},{"c":6.205,"h":6.225,"l":6.205,"n":66,"o":6.21,"t":"2026-09-28T19:00:00Z","v":2419,"vw":6.21125},{"c":6.22,"h":6.22,"l":6.205,"n":49,"o":6.205,"t":"2026-09-28T19:15:00Z","v":2211,"vw":6.215423},{"c":6.215,"h":6.23,"l":6.215,"n":102,"o":6.22,"t":"2026-09-28T19:30:00Z","v":4236,"vw":6.222017},{"c":6.24,"h":6.255,"l":6.18,"n":395,"o":6.21,"t":"2026-09-28T19:45:00Z","v":24291,"vw":6.223664},{"c":6.24,"h":6.24,"l":6.24,"n":19,"o":6.24,"t":"2026-09-28T20:00:00Z","v":21710,"vw":6.24},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-09-29T11:00:00Z","v":200,"vw":6.36},{"c":6.24,"h":6.45,"l":6.24,"n":95,"o":6.37,"t":"2026-09-29T13:30:00Z","v":9884,"vw":6.33981},{"c":6.175,"h":6.25,"l":6.175,"n":169,"o":6.23,"t":"2026-09-29T13:45:00Z","v":6122,"vw":6.225753},{"c":6.17,"h":6.18,"l":6.15,"n":88,"o":6.17,"t":"2026-09-29T14:00:00Z","v":3956,"vw":6.159454},{"c":6.15,"h":6.165,"l":6.12,"n":64,"o":6.165,"t":"2026-09-29T14:15:00Z","v":4691,"vw":6.146433},{"c":6.13,"h":6.13,"l":6.11,"n":49,"o":6.12,"t":"2026-09-29T14:30:00Z","v":3635,"vw":6.111494},{"c":6.15,"h":6.16,"l":6.13,"n":36,"o":6.14,"t":"2026-09-29T14:45:00Z","v":2355,"vw":6.151104},{"c":6.13,"h":6.14,"l":6.12,"n":37,"o":6.13,"t":"2026-09-29T15:00:00Z","v":2474,"vw":6.131189},{"c":6.1,"h":6.13,"l":6.1,"n":49,"o":6.12,"t":"2026-09-29T15:15:00Z","v":2804,"vw":6.11801},{"c":6.11,"h":6.11,"l":6.09,"n":35,"o":6.09,"t":"2026-09-29T15:30:00Z","v":2164,"vw":6.108333},{"c":6.1,"h":6.13,"l":6.08,"n":58,"o":6.13,"t":"2026-09-29T15:45:00Z","v":2941,"vw":6.110526},{"c":6.12,"h":6.12,"l":6.08,"n":19,"o":6.08,"t":"2026-09-29T16:00:00Z","v":1452,"vw":6.108245},{"c":6.1,"h":6.125,"l":6.09,"n":32,"o":6.09,"t":"2026-09-29T16:15:00Z","v":1780,"vw":6.108667},{"c":6.125,"h":6.13,"l":6.11,"n":25,"o":6.12,"t":"2026-09-29T16:30:00Z","v":1507,"vw":6.121154},{"c":6.12,"h":6.13,"l":6.1,"n":37,"o":6.1,"t":"2026-09-29T16:45:00Z","v":2437,"vw":6.120958},{"c":6.145,"h":6.145,"l":6.12,"n":74,"o":6.14,"t":"2026-09-29T17:00:00Z","v":4134,"vw":6.137104},{"c":6.1,"h":6.13,"l":6.1,"n":44,"o":6.12,"t":"2026-09-29T17:15:00Z","v":2287,"vw":6.116407},{"c":6.14,"h":6.14,"l":6.1,"n":34,"o":6.1,"t":"2026-09-29T17:30:00Z","v":2268,"vw":6.132115},{"c":6.12,"h":6.145,"l":6.12,"n":19,"o":6.145,"t":"2026-09-29T17:45:00Z","v":840,"vw":6.129},{"c":6.175,"h":6.18,"l":6.13,"n":54,"o":6.14,"t":"2026-09-29T18:00:00Z","v":3448,"vw":6.159375},{"c":6.2,"h":6.2,"l":6.19,"n":21,"o":6.19,"t":"2026-09-29T18:15:00Z","v":1115,"vw":6.196},{"c":6.205,"h":6.205,"l":6.18,"n":106,"o":6.18,"t":"2026-09-29T18:30:00Z","v":6761,"vw":6.192667},{"c":6.19,"h":6.205,"l":6.19,"n":10,"o":6.205,"t":"2026-09-29T18:45:00Z","v":352,"vw":6.19487},{"c":6.21,"h":6.22,"l":6.205,"n":22,"o":6.22,"t":"2026-09-29T19:00:00Z","v":927,"vw":6.210831},{"c":6.21,"h":6.23,"l":6.21,"n":132,"o":6.22,"t":"2026-09-29T19:15:00Z","v":6079,"vw":6.219842},{"c":6.18,"h":6.205,"l":6.165,"n":81,"o":6.205,"t":"2026-09-29T19:30:00Z","v":4171,"vw":6.181982},{"c":6.19,"h":6.2,"l":6.15,"n":518,"o":6.18,"t":"2026-09-29T19:45:00Z","v":30723,"vw":6.181014},{"c":6.18,"h":6.18,"l":6.18,"n":5,"o":6.18,"t":"2026-09-29T20:00:00Z","v":28255,"vw":6.18},{"c":6.14,"h":6.26,"l":6.14,"n":68,"o":6.24,"t":"2026-09-30T13:30:00Z","v":4782,"vw":6.198165},{"c":6.18,"h":6.21,"l":6.14,"n":110,"o":6.175,"t":"2026-09-30T13:45:00Z","v":9311,"vw":6.193397},{"c":6.3,"h":6.33,"l":6.19,"n":253,"o":6.19,"t":"2026-09-30T14:00:00Z","v":13882,"vw":6.289708},{"c":6.24,"h":6.29,"l":6.24,"n":132,"o":6.29,"t":"2026-09-30T14:15:00Z","v":5371,"vw":6.266486},{"c":6.24,"h":6.25,"l":6.22,"n":237,"o":6.235,"t":"2026-09-30T14:30:00Z","v":10070,"vw":6.243427},{"c":6.28,"h":6.28,"l":6.24,"n":112,"o":6.25,"t":"2026-09-30T14:45:00Z","v":3667,"vw":6.256722},{"c":6.345,"h":6.345,"l":6.29,"n":163,"o":6.3,"t":"2026-09-30T15:00:00Z","v":5840,"vw":6.325501},{"c":6.36,"h":6.37,"l":6.31,"n":307,"o":6.36,"t":"2026-09-30T15:15:00Z","v":11853,"vw":6.346608},{"c":6.31,"h":6.4,"l":6.31,"n":195,"o":6.365,"t":"2026-09-30T15:30:00Z","v":9396,"vw":6.361753},{"c":6.3,"h":6.33,"l":6.29,"n":99,"o":6.3,"t":"2026-09-30T15:45:00Z","v":4547,"vw":6.302478},{"c":6.285,"h":6.3,"l":6.285,"n":69,"o":6.3,"t":"2026-09-30T16:00:00Z","v":1917,"vw":6.293182},{"c":6.28,"h":6.2999,"l":6.27,"n":44,"o":6.2999,"t":"2026-09-30T16:15:00Z","v":2831,"vw":6.289063},{"c":6.285,"h":6.2976,"l":6.27,"n":131,"o":6.2925,"t":"2026-09-30T16:30:00Z","v":3571,"vw":6.287703},{"c":6.295,"h":6.295,"l":6.25,"n":279,"o":6.285,"t":"2026-09-30T16:45:00Z","v":16421,"vw":6.263846},{"c":6.3,"h":6.3,"l":6.28,"n":128,"o":6.295,"t":"2026-09-30T17:00:00Z","v":5001,"vw":6.288143},{"c":6.295,"h":6.3,"l":6.28,"n":66,"o":6.29,"t":"2026-09-30T17:15:00Z","v":2698,"vw":6.290279},{"c":6.33,"h":6.33,"l":6.3,"n":104,"o":6.3,"t":"2026-09-30T17:30:00Z","v":3071,"vw":6.311176},{"c":6.331,"h":6.34,"l":6.33,"n":130,"o":6.33,"t":"2026-09-30T17:45:00Z","v":6264,"vw":6.332791},{"c":6.35,"h":6.35,"l":6.335,"n":80,"o":6.335,"t":"2026-09-30T18:00:00Z","v":3502,"vw":6.342664},{"c":6.36,"h":6.37,"l":6.345,"n":86,"o":6.35,"t":"2026-09-30T18:15:00Z","v":2664,"vw":6.354136},{"c":6.35,"h":6.36,"l":6.345,"n":216,"o":6.36,"t":"2026-09-30T18:30:00Z","v":5499,"vw":6.353689},{"c":6.325,"h":6.34,"l":6.32,"n":121,"o":6.34,"t":"2026-09-30T18:45:00Z","v":6078,"vw":6.330333},{"c":6.32,"h":6.33,"l":6.315,"n":156,"o":6.33,"t":"2026-09-30T19:00:00Z","v":6251,"vw":6.31876},{"c":6.305,"h":6.33,"l":6.3,"n":141,"o":6.33,"t":"2026-09-30T19:15:00Z","v":6408,"vw":6.31148},{"c":6.28,"h":6.32,"l":6.275,"n":196,"o":6.31,"t":"2026-09-30T19:30:00Z","v":14153,"vw":6.296828},{"c":6.25,"h":6.29,"l":6.25,"n":549,"o":6.27,"t":"2026-09-30T19:45:00Z","v":30591,"vw":6.26985},{"c":6.26,"h":6.26,"l":6.26,"n":8,"o":6.26,"t":"2026-09-30T20:00:00Z","v":34258,"vw":6.26},{"c":6.32,"h":6.36,"l":6.24,"n":88,"o":6.33,"t":"2026-10-01T13:30:00Z","v":5396,"vw":6.31319},{"c":6.32,"h":6.35,"l":6.27,"n":144,"o":6.34,"t":"2026-10-01T13:45:00Z","v":7248,"vw":6.321136},{"c":6.36,"h":6.39,"l":6.26,"n":144,"o":6.335,"t":"2026-10-01T14:00:00Z","v":7122,"vw":6.33461},{"c":6.35,"h":6.38,"l":6.33,"n":140,"o":6.3699,"t":"2026-10-01T14:15:00Z","v":5955,"vw":6.356743},{"c":6.36,"h":6.36,"l":6.33,"n":81,"o":6.35,"t":"2026-10-01T14:30:00Z","v":3369,"vw":6.340448},{"c":6.375,"h":6.39,"l":6.355,"n":113,"o":6.36,"t":"2026-10-01T14:45:00Z","v":6002,"vw":6.36908},{"c":6.38,"h":6.38,"l":6.36,"n":94,"o":6.37,"t":"2026-10-01T15:00:00Z","v":5571,"vw":6.371761},{"c":6.41,"h":6.47,"l":6.39,"n":170,"o":6.3925,"t":"2026-10-01T15:15:00Z","v":22549,"vw":6.442609},{"c":6.41,"h":6.46,"l":6.39,"n":117,"o":6.39,"t":"2026-10-01T15:30:00Z","v":5166,"vw":6.420378},{"c":6.4,"h":6.415,"l":6.4,"n":154,"o":6.4,"t":"2026-10-01T15:45:00Z","v":3886,"vw":6.405562},{"c":6.39,"h":6.43,"l":6.39,"n":88,"o":6.43,"t":"2026-10-01T16:00:00Z","v":3880,"vw":6.407362},{"c":6.4,"h":6.42,"l":6.38,"n":114,"o":6.38,"t":"2026-10-01T16:15:00Z","v":4548,"vw":6.402527},{"c":6.4074,"h":6.4074,"l":6.38,"n":116,"o":6.4,"t":"2026-10-01T16:30:00Z","v":4900,"vw":6.397548},{"c":6.37,"h":6.405,"l":6.37,"n":116,"o":6.405,"t":"2026-10-01T16:45:00Z","v":2950,"vw":6.389781},{"c":6.37,"h":6.38,"l":6.36,"n":115,"o":6.36,"t":"2026-10-01T17:00:00Z","v":3372,"vw":6.37},{"c":6.44,"h":6.46,"l":6.37,"n":161,"o":6.37,"t":"2026-10-01T17:15:00Z","v":8582,"vw":6.424351},{"c":6.445,"h":6.46,"l":6.43,"n":131,"o":6.45,"t":"2026-10-01T17:30:00Z","v":6288,"vw":6.445663},{"c":6.375,"h":6.45,"l":6.37,"n":134,"o":6.45,"t":"2026-10-01T17:45:00Z","v":5304,"vw":6.414769},{"c":6.355,"h":6.38,"l":6.345,"n":200,"o":6.375,"t":"2026-10-01T18:00:00Z","v":8236,"vw":6.361923},{"c":6.36,"h":6.37,"l":6.355,"n":126,"o":6.36,"t":"2026-10-01T18:15:00Z","v":4080,"vw":6.364231},{"c":6.335,"h":6.36,"l":6.33,"n":107,"o":6.3586,"t":"2026-10-01T18:30:00Z","v":4027,"vw":6.34909},{"c":6.28,"h":6.32,"l":6.28,"n":140,"o":6.32,"t":"2026-10-01T18:45:00Z","v":2912,"vw":6.308462},{"c":6.29,"h":6.33,"l":6.29,"n":318,"o":6.29,"t":"2026-10-01T19:00:00Z","v":23807,"vw":6.294924},{"c":6.355,"h":6.37,"l":6.32,"n":206,"o":6.32,"t":"2026-10-01T19:15:00Z","v":11732,"vw":6.34468},{"c":6.35,"h":6.38,"l":6.35,"n":154,"o":6.36,"t":"2026-10-01T19:30:00Z","v":5556,"vw":6.360421},{"c":6.32,"h":6.355,"l":6.32,"n":579,"o":6.35,"t":"2026-10-01T19:45:00Z","v":32930,"vw":6.337262},{"c":6.33,"h":6.33,"l":6.33,"n":10,"o":6.33,"t":"2026-10-01T20:00:00Z","v":21924,"vw":6.33},{"c":6.345,"h":6.44,"l":6.34,"n":51,"o":6.42,"t":"2026-10-02T13:30:00Z","v":4405,"vw":6.388538},{"c":6.305,"h":6.34,"l":6.305,"n":90,"o":6.34,"t":"2026-10-02T13:45:00Z","v":5313,"vw":6.331351},{"c":6.36,"h":6.37,"l":6.3,"n":130,"o":6.33,"t":"2026-10-02T14:00:00Z","v":9178,"vw":6.332728},{"c":6.29,"h":6.37,"l":6.29,"n":88,"o":6.36,"t":"2026-10-02T14:15:00Z","v":5828,"vw":6.34045},{"c":6.34,"h":6.34,"l":6.29,"n":37,"o":6.29,"t":"2026-10-02T14:30:00Z","v":1922,"vw":6.31702},{"c":6.31,"h":6.33,"l":6.3,"n":50,"o":6.3,"t":"2026-10-02T14:45:00Z","v":2611,"vw":6.309295},{"c":6.29,"h":6.34,"l":6.29,"n":305,"o":6.31,"t":"2026-10-02T15:00:00Z","v":17126,"vw":6.309858},{"c":6.29,"h":6.33,"l":6.29,"n":187,"o":6.33,"t":"2026-10-02T15:15:00Z","v":11760,"vw":6.295967},{"c":6.3,"h":6.32,"l":6.29,"n":91,"o":6.3,"t":"2026-10-02T15:30:00Z","v":4200,"vw":6.307307},{"c":6.29,"h":6.33,"l":6.29,"n":127,"o":6.31,"t":"2026-10-02T15:45:00Z","v":4803,"vw":6.314978},{"c":6.3,"h":6.32,"l":6.29,"n":115,"o":6.2907,"t":"2026-10-02T16:00:00Z","v":6091,"vw":6.305714},{"c":6.23,"h":6.31,"l":6.23,"n":625,"o":6.3,"t":"2026-10-02T16:15:00Z","v":55207,"vw":6.281503},{"c":6.26,"h":6.27,"l":6.23,"n":126,"o":6.23,"t":"2026-10-02T16:30:00Z","v":5583,"vw":6.252161},{"c":6.22,"h":6.265,"l":6.22,"n":108,"o":6.26,"t":"2026-10-02T16:45:00Z","v":3586,"vw":6.2468},{"c":6.24,"h":6.26,"l":6.21,"n":94,"o":6.21,"t":"2026-10-02T17:00:00Z","v":5853,"vw":6.230397},{"c":6.24,"h":6.26,"l":6.24,"n":100,"o":6.25,"t":"2026-10-02T17:15:00Z","v":4654,"vw":6.252488},{"c":6.25,"h":6.26,"l":6.25,"n":65,"o":6.25,"t":"2026-10-02T17:30:00Z","v":3243,"vw":6.250433},{"c":6.25,"h":6.25,"l":6.23,"n":134,"o":6.24,"t":"2026-10-02T17:45:00Z","v":3927,"vw":6.242198},{"c":6.22,"h":6.24,"l":6.22,"n":144,"o":6.24,"t":"2026-10-02T18:00:00Z","v":13360,"vw":6.223346},{"c":6.2057,"h":6.23,"l":6.2057,"n":130,"o":6.21,"t":"2026-10-02T18:15:00Z","v":7085,"vw":6.216298},{"c":6.205,"h":6.23,"l":6.205,"n":78,"o":6.215,"t":"2026-10-02T18:30:00Z","v":2982,"vw":6.2145},{"c":6.21,"h":6.22,"l":6.2,"n":97,"o":6.205,"t":"2026-10-02T18:45:00Z","v":5830,"vw":6.209247},{"c":6.27,"h":6.28,"l":6.21,"n":152,"o":6.21,"t":"2026-10-02T19:00:00Z","v":15299,"vw":6.229041},{"c":6.29,"h":6.3,"l":6.262,"n":184,"o":6.265,"t":"2026-10-02T19:15:00Z","v":18641,"vw":6.282645},{"c":6.26,"h":6.285,"l":6.26,"n":252,"o":6.27,"t":"2026-10-02T19:30:00Z","v":13480,"vw":6.274276},{"c":6.295,"h":6.31,"l":6.25,"n":551,"o":6.27,"t":"2026-10-02T19:45:00Z","v":29440,"vw":6.277745},{"c":6.31,"h":6.31,"l":6.31,"n":20,"o":6.31,"t":"2026-10-02T20:00:00Z","v":19653,"vw":6.31},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-05T12:30:00Z","v":570,"vw":6.43},{"c":6.31,"h":6.36,"l":6.26,"n":43,"o":6.36,"t":"2026-10-05T13:30:00Z","v":5365,"vw":6.323326},{"c":6.35,"h":6.35,"l":6.3,"n":35,"o":6.3,"t":"2026-10-05T13:45:00Z","v":2042,"vw":6.325938},{"c":6.28,"h":6.375,"l":6.27,"n":80,"o":6.375,"t":"2026-10-05T14:00:00Z","v":8385,"vw":6.348468},{"c":6.04,"h":6.28,"l":6.025,"n":249,"o":6.27,"t":"2026-10-05T14:15:00Z","v":14274,"vw":6.182447},{"c":6.02,"h":6.04,"l":5.975,"n":141,"o":6.01,"t":"2026-10-05T14:30:00Z","v":14907,"vw":6.012907},{"c":6.04,"h":6.055,"l":5.99,"n":101,"o":6,"t":"2026-10-05T14:45:00Z","v":8073,"vw":6.019362},{"c":6.06,"h":6.06,"l":6,"n":163,"o":6.01,"t":"2026-10-05T15:00:00Z","v":9965,"vw":6.01349},{"c":6.05,"h":6.06,"l":6.02,"n":98,"o":6.06,"t":"2026-10-05T15:15:00Z","v":3956,"vw":6.042373},{"c":6.07,"h":6.08,"l":6.0687,"n":26,"o":6.0698,"t":"2026-10-05T15:30:00Z","v":1384,"vw":6.070662},{"c":6.1,"h":6.1035,"l":6.075,"n":127,"o":6.08,"t":"2026-10-05T15:45:00Z","v":6537,"vw":6.094211},{"c":6.15,"h":6.15,"l":6.1,"n":38,"o":6.1,"t":"2026-10-05T16:00:00Z","v":2602,"vw":6.124492},{"c":6.19,"h":6.19,"l":6.14,"n":51,"o":6.15,"t":"2026-10-05T16:15:00Z","v":2675,"vw":6.154237},{"c":6.27,"h":6.27,"l":6.18,"n":54,"o":6.19,"t":"2026-10-05T16:30:00Z","v":2385,"vw":6.222092},{"c":6.24,"h":6.26,"l":6.24,"n":61,"o":6.26,"t":"2026-10-05T16:45:00Z","v":3198,"vw":6.2505},{"c":6.23,"h":6.24,"l":6.23,"n":24,"o":6.24,"t":"2026-10-05T17:00:00Z","v":1245,"vw":6.235619},{"c":6.255,"h":6.3,"l":6.23,"n":174,"o":6.23,"t":"2026-10-05T17:15:00Z","v":12952,"vw":6.265316},{"c":6.26,"h":6.26,"l":6.22,"n":38,"o":6.24,"t":"2026-10-05T17:30:00Z","v":2533,"vw":6.231257},{"c":6.245,"h":6.27,"l":6.245,"n":44,"o":6.26,"t":"2026-10-05T17:45:00Z","v":1818,"vw":6.2566},{"c":6.23,"h":6.24,"l":6.23,"n":35,"o":6.23,"t":"2026-10-05T18:00:00Z","v":2272,"vw":6.233804},{"c":6.23,"h":6.24,"l":6.23,"n":21,"o":6.24,"t":"2026-10-05T18:15:00Z","v":1018,"vw":6.2375},{"c":6.24,"h":6.27,"l":6.24,"n":99,"o":6.24,"t":"2026-10-05T18:30:00Z","v":7300,"vw":6.252296},{"c":6.25,"h":6.25,"l":6.22,"n":80,"o":6.245,"t":"2026-10-05T18:45:00Z","v":4732,"vw":6.245005},{"c":6.3,"h":6.32,"l":6.28,"n":100,"o":6.28,"t":"2026-10-05T19:00:00Z","v":6090,"vw":6.303831},{"c":6.29,"h":6.31,"l":6.29,"n":146,"o":6.3,"t":"2026-10-05T19:15:00Z","v":10174,"vw":6.298313},{"c":6.295,"h":6.3,"l":6.27,"n":172,"o":6.28,"t":"2026-10-05T19:30:00Z","v":9504,"vw":6.283321},{"c":6.32,"h":6.32,"l":6.27,"n":653,"o":6.295,"t":"2026-10-05T19:45:00Z","v":37838,"vw":6.300181},{"c":6.31,"h":6.31,"l":6.31,"n":6,"o":6.31,"t":"2026-10-05T20:00:00Z","v":23319,"vw":6.31},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-05T22:45:00Z","v":150,"vw":6.43},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-05T23:00:00Z","v":100,"vw":6.55},{"c":6.28,"h":6.4,"l":6.27,"n":64,"o":6.36,"t":"2026-10-06T13:30:00Z","v":18525,"vw":6.313906},{"c":6.265,"h":6.35,"l":6.23,"n":75,"o":6.35,"t":"2026-10-06T13:45:00Z","v":12955,"vw":6.244145},{"c":6.19,"h":6.3,"l":6.19,"n":135,"o":6.3,"t":"2026-10-06T14:00:00Z","v":8587,"vw":6.243855},{"c":6.15,"h":6.21,"l":6.135,"n":120,"o":6.195,"t":"2026-10-06T14:15:00Z","v":7786,"vw":6.166979},{"c":6.16,"h":6.17,"l":6.145,"n":48,"o":6.15,"t":"2026-10-06T14:30:00Z","v":5926,"vw":6.162598},{"c":6.28,"h":6.28,"l":6.18,"n":52,"o":6.18,"t":"2026-10-06T14:45:00Z","v":2415,"vw":6.240714},{"c":6.325,"h":6.33,"l":6.26,"n":108,"o":6.28,"t":"2026-10-06T15:00:00Z","v":9380,"vw":6.316404},{"c":6.3588,"h":6.3588,"l":6.325,"n":71,"o":6.325,"t":"2026-10-06T15:15:00Z","v":2884,"vw":6.339742},{"c":6.35,"h":6.36,"l":6.33,"n":106,"o":6.345,"t":"2026-10-06T15:30:00Z","v":4029,"vw":6.338657},{"c":6.29,"h":6.34,"l":6.29,"n":43,"o":6.34,"t":"2026-10-06T15:45:00Z","v":1829,"vw":6.316},{"c":6.33,"h":6.33,"l":6.295,"n":69,"o":6.295,"t":"2026-10-06T16:00:00Z","v":2619,"vw":6.303611},{"c":6.28,"h":6.33,"l":6.28,"n":35,"o":6.33,"t":"2026-10-06T16:15:00Z","v":1953,"vw":6.304511},{"c":6.27,"h":6.31,"l":6.27,"n":65,"o":6.295,"t":"2026-10-06T16:30:00Z","v":2820,"vw":6.291245},{"c":6.26,"h":6.27,"l":6.255,"n":65,"o":6.27,"t":"2026-10-06T16:45:00Z","v":2575,"vw":6.261729},{"c":6.22,"h":6.26,"l":6.22,"n":73,"o":6.26,"t":"2026-10-06T17:00:00Z","v":3200,"vw":6.236591},{"c":6.19,"h":6.23,"l":6.19,"n":78,"o":6.22,"t":"2026-10-06T17:15:00Z","v":3496,"vw":6.20025},{"c":6.26,"h":6.26,"l":6.2,"n":69,"o":6.2,"t":"2026-10-06T17:30:00Z","v":4509,"vw":6.236774},{"c":6.23,"h":6.26,"l":6.22,"n":196,"o":6.26,"t":"2026-10-06T17:45:00Z","v":12516,"vw":6.242285},{"c":6.1404,"h":6.22,"l":6.105,"n":131,"o":6.22,"t":"2026-10-06T18:00:00Z","v":8829,"vw":6.163925},{"c":6.19,"h":6.19,"l":6.17,"n":12,"o":6.17,"t":"2026-10-06T18:15:00Z","v":407,"vw":6.18},{"c":6.2,"h":6.21,"l":6.185,"n":76,"o":6.21,"t":"2026-10-06T18:30:00Z","v":1513,"vw":6.1975},{"c":6.22,"h":6.23,"l":6.2,"n":42,"o":6.2,"t":"2026-10-06T18:45:00Z","v":1623,"vw":6.2175},{"c":6.2,"h":6.22,"l":6.2,"n":100,"o":6.22,"t":"2026-10-06T19:00:00Z","v":5108,"vw":6.204449},{"c":6.2,"h":6.21,"l":6.175,"n":40,"o":6.19,"t":"2026-10-06T19:15:00Z","v":1459,"vw":6.19},{"c":6.1876,"h":6.2,"l":6.17,"n":146,"o":6.185,"t":"2026-10-06T19:30:00Z","v":7236,"vw":6.185351},{"c":6.19,"h":6.215,"l":6.1641,"n":477,"o":6.1641,"t":"2026-10-06T19:45:00Z","v":27216,"vw":6.191913},{"c":6.21,"h":6.21,"l":6.2,"n":23,"o":6.2,"t":"2026-10-06T20:00:00Z","v":15691,"vw":6.200065},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-07T11:00:00Z","v":100,"vw":5.98},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-07T13:00:00Z","v":100,"vw":6.2},{"c":6.135,"h":6.2,"l":6.11,"n":35,"o":6.2,"t":"2026-10-07T13:30:00Z","v":7364,"vw":6.158407},{"c":6.22,"h":6.22,"l":6.14,"n":13,"o":6.14,"t":"2026-10-07T13:45:00Z","v":1239,"vw":6.162217},{"c":6.25,"h":6.27,"l":6.22,"n":26,"o":6.22,"t":"2026-10-07T14:00:00Z","v":1112,"vw":6.235493},{"c":6.195,"h":6.25,"l":6.195,"n":117,"o":6.25,"t":"2026-10-07T14:15:00Z","v":5685,"vw":6.230908},{"c":6.28,"h":6.28,"l":6.18,"n":49,"o":6.18,"t":"2026-10-07T14:30:00Z","v":3970,"vw":6.195732},{"c":6.3,"h":6.33,"l":6.26,"n":62,"o":6.26,"t":"2026-10-07T14:45:00Z","v":6858,"vw":6.281515},{"c":6.25,"h":6.3,"l":6.249,"n":29,"o":6.3,"t":"2026-10-07T15:00:00Z","v":2214,"vw":6.26477},{"c":6.29,"h":6.29,"l":6.268,"n":32,"o":6.268,"t":"2026-10-07T15:15:00Z","v":1063,"vw":6.276605},{"c":6.29,"h":6.3,"l":6.28,"n":68,"o":6.29,"t":"2026-10-07T15:30:00Z","v":3103,"vw":6.29},{"c":6.31,"h":6.31,"l":6.29,"n":50,"o":6.29,"t":"2026-10-07T15:45:00Z","v":1236,"vw":6.293333},{"c":6.28,"h":6.3,"l":6.275,"n":60,"o":6.29,"t":"2026-10-07T16:00:00Z","v":3033,"vw":6.284167},{"c":6.28,"h":6.31,"l":6.28,"n":64,"o":6.28,"t":"2026-10-07T16:15:00Z","v":9036,"vw":6.299722},{"c":6.258,"h":6.29,"l":6.25,"n":46,"o":6.29,"t":"2026-10-07T16:30:00Z","v":2399,"vw":6.263992},{"c":6.23,"h":6.25,"l":6.23,"n":33,"o":6.245,"t":"2026-10-07T16:45:00Z","v":1389,"vw":6.24},{"c":6.23,"h":6.29,"l":6.22,"n":232,"o":6.22,"t":"2026-10-07T17:00:00Z","v":13051,"vw":6.252114},{"c":6.21,"h":6.22,"l":6.2,"n":61,"o":6.22,"t":"2026-10-07T17:15:00Z","v":6730,"vw":6.204283},{"c":6.24,"h":6.24,"l":6.22,"n":20,"o":6.22,"t":"2026-10-07T17:30:00Z","v":816,"vw":6.223333},{"c":6.21,"h":6.24,"l":6.2,"n":66,"o":6.21,"t":"2026-10-07T17:45:00Z","v":3496,"vw":6.213493},{"c":6.21,"h":6.24,"l":6.2,"n":33,"o":6.2,"t":"2026-10-07T18:00:00Z","v":1112,"vw":6.212759},{"c":6.3,"h":6.31,"l":6.22,"n":123,"o":6.22,"t":"2026-10-07T18:15:00Z","v":7939,"vw":6.280947},{"c":6.37,"h":6.38,"l":6.31,"n":130,"o":6.31,"t":"2026-10-07T18:30:00Z","v":17436,"vw":6.347236},{"c":6.33,"h":6.33,"l":6.3,"n":49,"o":6.33,"t":"2026-10-07T18:45:00Z","v":3690,"vw":6.31371},{"c":6.31,"h":6.33,"l":6.31,"n":43,"o":6.32,"t":"2026-10-07T19:00:00Z","v":2834,"vw":6.318734},{"c":6.27,"h":6.31,"l":6.27,"n":58,"o":6.31,"t":"2026-10-07T19:15:00Z","v":2939,"vw":6.285714},{"c":6.25,"h":6.26,"l":6.25,"n":123,"o":6.26,"t":"2026-10-07T19:30:00Z","v":5289,"vw":6.256348},{"c":6.25,"h":6.28,"l":6.2401,"n":384,"o":6.25,"t":"2026-10-07T19:45:00Z","v":23894,"vw":6.26074},{"c":6.25,"h":6.25,"l":6.25,"n":13,"o":6.25,"t":"2026-10-07T20:00:00Z","v":13075,"vw":6.25},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-08T08:00:00Z","v":120,"vw":6.3},{"c":6.4,"h":6.41,"l":6.335,"n":10,"o":6.4044,"t":"2026-10-08T13:15:00Z","v":4000,"vw":6.400975},{"c":6.3747,"h":6.3747,"l":6.19,"n":84,"o":6.25,"t":"2026-10-08T13:30:00Z","v":21042,"vw":6.295109},{"c":6.33,"h":6.36,"l":6.275,"n":145,"o":6.34,"t":"2026-10-08T13:45:00Z","v":14221,"vw":6.311081},{"c":6.35,"h":6.35,"l":6.32,"n":51,"o":6.34,"t":"2026-10-08T14:00:00Z","v":2826,"vw":6.334622},{"c":6.35,"h":6.35,"l":6.285,"n":120,"o":6.35,"t":"2026-10-08T14:15:00Z","v":8049,"vw":6.316365},{"c":6.35,"h":6.355,"l":6.33,"n":49,"o":6.33,"t":"2026-10-08T14:30:00Z","v":2538,"vw":6.345968},{"c":6.305,"h":6.355,"l":6.305,"n":33,"o":6.35,"t":"2026-10-08T14:45:00Z","v":1637,"vw":6.324409},{"c":6.38,"h":6.38,"l":6.28,"n":134,"o":6.3,"t":"2026-10-08T15:00:00Z","v":10696,"vw":6.360795},{"c":6.38,"h":6.42,"l":6.38,"n":160,"o":6.38,"t":"2026-10-08T15:15:00Z","v":12419,"vw":6.399356},{"c":6.4,"h":6.4,"l":6.375,"n":63,"o":6.375,"t":"2026-10-08T15:30:00Z","v":3923,"vw":6.385417},{"c":6.36,"h":6.41,"l":6.35,"n":116,"o":6.41,"t":"2026-10-08T15:45:00Z","v":6783,"vw":6.372816},{"c":6.35,"h":6.36,"l":6.33,"n":57,"o":6.35,"t":"2026-10-08T16:00:00Z","v":2841,"vw":6.34375},{"c":6.4,"h":6.4,"l":6.35,"n":145,"o":6.35,"t":"2026-10-08T16:15:00Z","v":5504,"vw":6.369242},{"c":6.415,"h":6.44,"l":6.39,"n":119,"o":6.4,"t":"2026-10-08T16:30:00Z","v":10109,"vw":6.416021},{"c":6.45,"h":6.45,"l":6.41,"n":122,"o":6.42,"t":"2026-10-08T16:45:00Z","v":8431,"vw":6.422696},{"c":6.48,"h":6.5,"l":6.45,"n":289,"o":6.45,"t":"2026-10-08T17:00:00Z","v":19075,"vw":6.486303},{"c":6.49,"h":6.5,"l":6.45,"n":117,"o":6.47,"t":"2026-10-08T17:15:00Z","v":10790,"vw":6.490611},{"c":6.49,"h":6.53,"l":6.49,"n":91,"o":6.5,"t":"2026-10-08T17:30:00Z","v":6851,"vw":6.500096},{"c":6.435,"h":6.48,"l":6.435,"n":58,"o":6.48,"t":"2026-10-08T17:45:00Z","v":2864,"vw":6.459554},{"c":6.47,"h":6.47,"l":6.43,"n":75,"o":6.43,"t":"2026-10-08T18:00:00Z","v":3776,"vw":6.444945},{"c":6.45,"h":6.48,"l":6.44,"n":152,"o":6.48,"t":"2026-10-08T18:15:00Z","v":6620,"vw":6.465209},{"c":6.44,"h":6.46,"l":6.44,"n":34,"o":6.45,"t":"2026-10-08T18:30:00Z","v":1851,"vw":6.45134},{"c":6.42,"h":6.45,"l":6.4,"n":137,"o":6.45,"t":"2026-10-08T18:45:00Z","v":9320,"vw":6.425119},{"c":6.44,"h":6.44,"l":6.42,"n":57,"o":6.42,"t":"2026-10-08T19:00:00Z","v":2946,"vw":6.428894},{"c":6.485,"h":6.5,"l":6.435,"n":106,"o":6.44,"t":"2026-10-08T19:15:00Z","v":8844,"vw":6.45213},{"c":6.5,"h":6.5,"l":6.47,"n":185,"o":6.485,"t":"2026-10-08T19:30:00Z","v":8986,"vw":6.484594},{"c":6.42,"h":6.5,"l":6.41,"n":561,"o":6.5,"t":"2026-10-08T19:45:00Z","v":35871,"vw":6.443651},{"c":6.43,"h":6.43,"l":6.43,"n":10,"o":6.43,"t":"2026-10-08T20:00:00Z","v":87341,"vw":6.43},{"c":6.48,"h":6.51,"l":6.35,"n":145,"o":6.43,"t":"2026-10-09T13:30:00Z","v":7770,"vw":6.445978},{"c":6.57,"h":6.57,"l":6.45,"n":139,"o":6.47,"t":"2026-10-09T13:45:00Z","v":19707,"vw":6.48174},{"c":6.64,"h":6.64,"l":6.55,"n":275,"o":6.55,"t":"2026-10-09T14:00:00Z","v":17927,"vw":6.588128},{"c":6.665,"h":6.69,"l":6.61,"n":58,"o":6.625,"t":"2026-10-09T14:15:00Z","v":3579,"vw":6.652738},{"c":6.665,"h":6.7,"l":6.65,"n":122,"o":6.665,"t":"2026-10-09T14:30:00Z","v":5236,"vw":6.669755},{"c":6.67,"h":6.67,"l":6.6325,"n":64,"o":6.65,"t":"2026-10-09T14:45:00Z","v":5031,"vw":6.64567},{"c":6.63,"h":6.67,"l":6.61,"n":66,"o":6.67,"t":"2026-10-09T15:00:00Z","v":5056,"vw":6.631925},{"c":6.75,"h":6.765,"l":6.63,"n":184,"o":6.63,"t":"2026-10-09T15:15:00Z","v":17415,"vw":6.705007},{"c":6.85,"h":6.85,"l":6.72,"n":119,"o":6.72,"t":"2026-10-09T15:30:00Z","v":22787,"vw":6.800093},{"c":6.8,"h":6.8,"l":6.76,"n":60,"o":6.8,"t":"2026-10-09T15:45:00Z","v":3616,"vw":6.787917},{"c":6.8356,"h":6.84,"l":6.79,"n":36,"o":6.79,"t":"2026-10-09T16:00:00Z","v":6736,"vw":6.825138},{"c":6.8301,"h":6.85,"l":6.8206,"n":130,"o":6.83,"t":"2026-10-09T16:15:00Z","v":5881,"vw":6.83435},{"c":6.81,"h":6.85,"l":6.81,"n":48,"o":6.85,"t":"2026-10-09T16:30:00Z","v":3126,"vw":6.831384},{"c":6.826,"h":6.826,"l":6.79,"n":67,"o":6.81,"t":"2026-10-09T16:45:00Z","v":2909,"vw":6.807791},{"c":6.79,"h":6.83,"l":6.79,"n":98,"o":6.83,"t":"2026-10-09T17:00:00Z","v":4199,"vw":6.823264},{"c":6.79,"h":6.8,"l":6.78,"n":110,"o":6.79,"t":"2026-10-09T17:15:00Z","v":7291,"vw":6.787892},{"c":6.81,"h":6.81,"l":6.79,"n":89,"o":6.8,"t":"2026-10-09T17:30:00Z","v":3388,"vw":6.798948},{"c":6.805,"h":6.82,"l":6.79,"n":109,"o":6.8,"t":"2026-10-09T17:45:00Z","v":6375,"vw":6.796144},{"c":6.89,"h":6.898,"l":6.8,"n":111,"o":6.82,"t":"2026-10-09T18:00:00Z","v":4348,"vw":6.837095},{"c":6.88,"h":6.92,"l":6.88,"n":109,"o":6.9,"t":"2026-10-09T18:15:00Z","v":5677,"vw":6.895293},{"c":6.86,"h":6.885,"l":6.85,"n":71,"o":6.875,"t":"2026-10-09T18:30:00Z","v":4887,"vw":6.874182},{"c":6.85,"h":6.86,"l":6.845,"n":100,"o":6.845,"t":"2026-10-09T18:45:00Z","v":4793,"vw":6.856504},{"c":6.7822,"h":6.83,"l":6.765,"n":104,"o":6.83,"t":"2026-10-09T19:00:00Z","v":10510,"vw":6.786211},{"c":6.75,"h":6.78,"l":6.75,"n":70,"o":6.78,"t":"2026-10-09T19:15:00Z","v":4381,"vw":6.758136},{"c":6.765,"h":6.78,"l":6.735,"n":161,"o":6.74,"t":"2026-10-09T19:30:00Z","v":10031,"vw":6.758282},{"c":6.71,"h":6.7734,"l":6.71,"n":587,"o":6.765,"t":"2026-10-09T19:45:00Z","v":40650,"vw":6.744306},{"c":6.72,"h":6.72,"l":6.72,"n":4,"o":6.72,"t":"2026-10-09T20:00:00Z","v":21015,"vw":6.72},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-12T12:30:00Z","v":1000,"vw":6.9},{"c":6.63,"h":6.71,"l":6.63,"n":19,"o":6.71,"t":"2026-10-12T13:30:00Z","v":2317,"vw":6.690975},{"c":6.7,"h":6.72,"l":6.5401,"n":179,"o":6.59,"t":"2026-10-12T13:45:00Z","v":16504,"vw":6.637899},{"c":6.71,"h":6.7294,"l":6.695,"n":36,"o":6.7,"t":"2026-10-12T14:00:00Z","v":1771,"vw":6.706211},{"c":6.67,"h":6.68,"l":6.66,"n":31,"o":6.68,"t":"2026-10-12T14:15:00Z","v":1331,"vw":6.672},{"c":6.63,"h":6.67,"l":6.62,"n":172,"o":6.67,"t":"2026-10-12T14:30:00Z","v":8328,"vw":6.648079},{"c":6.63,"h":6.63,"l":6.61,"n":84,"o":6.61,"t":"2026-10-12T14:45:00Z","v":4310,"vw":6.620577},{"c":6.59,"h":6.69,"l":6.565,"n":248,"o":6.645,"t":"2026-10-12T15:00:00Z","v":15833,"vw":6.612235},{"c":6.58,"h":6.585,"l":6.58,"n":59,"o":6.585,"t":"2026-10-12T15:15:00Z","v":7262,"vw":6.580167},{"c":6.55,"h":6.575,"l":6.55,"n":50,"o":6.575,"t":"2026-10-12T15:30:00Z","v":2415,"vw":6.556642},{"c":6.52,"h":6.53,"l":6.51,"n":82,"o":6.52,"t":"2026-10-12T15:45:00Z","v":4771,"vw":6.526102},{"c":6.5,"h":6.5,"l":6.475,"n":153,"o":6.5,"t":"2026-10-12T16:00:00Z","v":11668,"vw":6.49341},{"c":6.475,"h":6.5183,"l":6.46,"n":87,"o":6.5183,"t":"2026-10-12T16:15:00Z","v":5529,"vw":6.500776},{"c":6.475,"h":6.4895,"l":6.475,"n":66,"o":6.475,"t":"2026-10-12T16:30:00Z","v":4331,"vw":6.477197},{"c":6.45,"h":6.48,"l":6.4482,"n":172,"o":6.46,"t":"2026-10-12T16:45:00Z","v":12691,"vw":6.462494},{"c":6.525,"h":6.525,"l":6.45,"n":276,"o":6.45,"t":"2026-10-12T17:00:00Z","v":26525,"vw":6.471794},{"c":6.535,"h":6.54,"l":6.51,"n":86,"o":6.535,"t":"2026-10-12T17:15:00Z","v":6360,"vw":6.521621},{"c":6.5,"h":6.535,"l":6.5,"n":68,"o":6.535,"t":"2026-10-12T17:30:00Z","v":3390,"vw":6.506612},{"c":6.51,"h":6.51,"l":6.47,"n":93,"o":6.5,"t":"2026-10-12T17:45:00Z","v":3386,"vw":6.489337},{"c":6.515,"h":6.52,"l":6.5,"n":69,"o":6.52,"t":"2026-10-12T18:00:00Z","v":5007,"vw":6.512241},{"c":6.515,"h":6.53,"l":6.5,"n":90,"o":6.515,"t":"2026-10-12T18:15:00Z","v":4301,"vw":6.514709},{"c":6.5,"h":6.51,"l":6.5,"n":51,"o":6.51,"t":"2026-10-12T18:30:00Z","v":1543,"vw":6.507917},{"c":6.505,"h":6.51,"l":6.48,"n":96,"o":6.49,"t":"2026-10-12T18:45:00Z","v":6324,"vw":6.494623},{"c":6.51,"h":6.53,"l":6.51,"n":48,"o":6.5195,"t":"2026-10-12T19:00:00Z","v":3136,"vw":6.520025},{"c":6.49,"h":6.53,"l":6.49,"n":132,"o":6.51,"t":"2026-10-12T19:15:00Z","v":5929,"vw":6.504992},{"c":6.51,"h":6.53,"l":6.5,"n":200,"o":6.5,"t":"2026-10-12T19:30:00Z","v":9860,"vw":6.505291},{"c":6.54,"h":6.54,"l":6.5,"n":490,"o":6.51,"t":"2026-10-12T19:45:00Z","v":24842,"vw":6.514799},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-12T20:00:00Z","v":12927,"vw":6.53},{"c":6.3993,"h":6.55,"l":6.3487,"n":136,"o":6.51,"t":"2026-10-13T13:30:00Z","v":21777,"vw":6.382546},{"c":6.325,"h":6.42,"l":6.285,"n":260,"o":6.39,"t":"2026-10-13T13:45:00Z","v":30808,"vw":6.361706},{"c":6.28,"h":6.38,"l":6.28,"n":127,"o":6.34,"t":"2026-10-13T14:00:00Z","v":6529,"vw":6.352699},{"c":6.19,"h":6.28,"l":6.19,"n":82,"o":6.28,"t":"2026-10-13T14:15:00Z","v":6837,"vw":6.260098},{"c":6.22,"h":6.22,"l":6.15,"n":150,"o":6.18,"t":"2026-10-13T14:30:00Z","v":24378,"vw":6.204159},{"c":6.125,"h":6.205,"l":6.12,"n":74,"o":6.205,"t":"2026-10-13T14:45:00Z","v":5077,"vw":6.162252},{"c":6.085,"h":6.1081,"l":6.07,"n":110,"o":6.1,"t":"2026-10-13T15:00:00Z","v":11341,"vw":6.095024},{"c":6.13,"h":6.13,"l":6.07,"n":205,"o":6.085,"t":"2026-10-13T15:15:00Z","v":20264,"vw":6.100764},{"c":6.135,"h":6.1479,"l":6.12,"n":76,"o":6.13,"t":"2026-10-13T15:30:00Z","v":4148,"vw":6.133528},{"c":6.105,"h":6.19,"l":6.105,"n":125,"o":6.13,"t":"2026-10-13T15:45:00Z","v":16842,"vw":6.14987},{"c":6.09,"h":6.125,"l":6.09,"n":44,"o":6.1,"t":"2026-10-13T16:00:00Z","v":6423,"vw":6.104464},{"c":6.1337,"h":6.1337,"l":6.09,"n":62,"o":6.09,"t":"2026-10-13T16:15:00Z","v":10330,"vw":6.117228},{"c":6.11,"h":6.115,"l":6.1,"n":44,"o":6.11,"t":"2026-10-13T16:30:00Z","v":6647,"vw":6.109907},{"c":6.07,"h":6.095,"l":6.06,"n":164,"o":6.095,"t":"2026-10-13T16:45:00Z","v":18798,"vw":6.069274},{"c":6.06,"h":6.09,"l":6.06,"n":223,"o":6.07,"t":"2026-10-13T17:00:00Z","v":20878,"vw":6.075211},{"c":6.1,"h":6.1,"l":6.05,"n":131,"o":6.06,"t":"2026-10-13T17:15:00Z","v":9852,"vw":6.073557},{"c":6.07,"h":6.1,"l":6.07,"n":44,"o":6.1,"t":"2026-10-13T17:30:00Z","v":2665,"vw":6.08951},{"c":6.065,"h":6.07,"l":6.06,"n":119,"o":6.06,"t":"2026-10-13T17:45:00Z","v":6124,"vw":6.066714},{"c":6.09,"h":6.09,"l":6.06,"n":119,"o":6.07,"t":"2026-10-13T18:00:00Z","v":6014,"vw":6.073142},{"c":6.13,"h":6.13,"l":6.08,"n":87,"o":6.08,"t":"2026-10-13T18:15:00Z","v":4042,"vw":6.105},{"c":6.15,"h":6.17,"l":6.105,"n":134,"o":6.12,"t":"2026-10-13T18:30:00Z","v":17387,"vw":6.158184},{"c":6.13,"h":6.15,"l":6.125,"n":59,"o":6.135,"t":"2026-10-13T18:45:00Z","v":2258,"vw":6.133333},{"c":6.15,"h":6.16,"l":6.13,"n":87,"o":6.14,"t":"2026-10-13T19:00:00Z","v":4200,"vw":6.151759},{"c":6.15,"h":6.15,"l":6.12,"n":89,"o":6.15,"t":"2026-10-13T19:15:00Z","v":4544,"vw":6.135535},{"c":6.15,"h":6.17,"l":6.14,"n":185,"o":6.15,"t":"2026-10-13T19:30:00Z","v":10575,"vw":6.156244},{"c":6.1,"h":6.13,"l":6.08,"n":400,"o":6.13,"t":"2026-10-13T19:45:00Z","v":17011,"vw":6.095994},{"c":6.1,"h":6.1,"l":6.1,"n":9,"o":6.1,"t":"2026-10-13T20:00:00Z","v":17718,"vw":6.1},{"c":6.06,"h":6.29,"l":6.05,"n":17,"o":6.2,"t":"2026-10-14T12:45:00Z","v":20975,"vw":6.152229},{"c":6.11,"h":6.11,"l":5.99,"n":120,"o":6.05,"t":"2026-10-14T13:30:00Z","v":20360,"vw":6.025793},{"c":6.14,"h":6.25,"l":6.12,"n":150,"o":6.12,"t":"2026-10-14T13:45:00Z","v":10609,"vw":6.166402},{"c":6.11,"h":6.22,"l":6.11,"n":64,"o":6.16,"t":"2026-10-14T14:00:00Z","v":7119,"vw":6.168507},{"c":6.08,"h":6.13,"l":6.08,"n":84,"o":6.12,"t":"2026-10-14T14:15:00Z","v":5478,"vw":6.109047},{"c":6.13,"h":6.13,"l":6.1,"n":182,"o":6.11,"t":"2026-10-14T14:30:00Z","v":9101,"vw":6.114684},{"c":6.09,"h":6.1,"l":6.07,"n":72,"o":6.1,"t":"2026-10-14T14:45:00Z","v":3608,"vw":6.094022},{"c":6.03,"h":6.07,"l":6.03,"n":52,"o":6.07,"t":"2026-10-14T15:00:00Z","v":3379,"vw":6.051161},{"c":6.005,"h":6.04,"l":6.005,"n":122,"o":6.04,"t":"2026-10-14T15:15:00Z","v":4812,"vw":6.022935},{"c":6.01,"h":6.0279,"l":5.99,"n":59,"o":6,"t":"2026-10-14T15:30:00Z","v":2877,"vw":6.004471},{"c":6,"h":6.0135,"l":5.99,"n":76,"o":6.0135,"t":"2026-10-14T15:45:00Z","v":5435,"vw":6.003104},{"c":6.005,"h":6.01,"l":5.985,"n":106,"o":5.99,"t":"2026-10-14T16:00:00Z","v":7925,"vw":5.994953},{"c":5.95,"h":6.01,"l":5.92,"n":256,"o":6.005,"t":"2026-10-14T16:15:00Z","v":21573,"vw":5.977642},{"c":5.98,"h":5.985,"l":5.955,"n":59,"o":5.96,"t":"2026-10-14T16:30:00Z","v":4026,"vw":5.970514},{"c":6.015,"h":6.0181,"l":5.98,"n":109,"o":5.98,"t":"2026-10-14T16:45:00Z","v":7930,"vw":5.996561},{"c":6.03,"h":6.035,"l":6.025,"n":77,"o":6.025,"t":"2026-10-14T17:00:00Z","v":4352,"vw":6.02736},{"c":6.02,"h":6.03,"l":6.02,"n":32,"o":6.02,"t":"2026-10-14T17:15:00Z","v":1563,"vw":6.021667},{"c":6.04,"h":6.04,"l":6.02,"n":43,"o":6.02,"t":"2026-10-14T17:30:00Z","v":2030,"vw":6.028571},{"c":6.045,"h":6.05,"l":6.04,"n":43,"o":6.04,"t":"2026-10-14T17:45:00Z","v":1936,"vw":6.041829},{"c":6.055,"h":6.055,"l":6.03,"n":124,"o":6.04,"t":"2026-10-14T18:00:00Z","v":7301,"vw":6.037668},{"c":6.08,"h":6.1,"l":6.05,"n":140,"o":6.05,"t":"2026-10-14T18:15:00Z","v":7032,"vw":6.080393},{"c":6.06,"h":6.09,"l":6.06,"n":96,"o":6.09,"t":"2026-10-14T18:30:00Z","v":15097,"vw":6.062887},{"c":6.02,"h":6.08,"l":6.02,"n":101,"o":6.07,"t":"2026-10-14T18:45:00Z","v":9919,"vw":6.053811},{"c":6.01,"h":6.01,"l":5.98,"n":117,"o":6.01,"t":"2026-10-14T19:00:00Z","v":8439,"vw":6.003197},{"c":6.03,"h":6.03,"l":5.99,"n":127,"o":6.02,"t":"2026-10-14T19:15:00Z","v":10201,"vw":6.011503},{"c":6,"h":6.03,"l":5.9875,"n":229,"o":6.03,"t":"2026-10-14T19:30:00Z","v":21920,"vw":6.004786},{"c":6.025,"h":6.05,"l":5.99,"n":554,"o":5.995,"t":"2026-10-14T19:45:00Z","v":31657,"vw":6.017277},{"c":6.03,"h":6.03,"l":6.03,"n":16,"o":6.03,"t":"2026-10-14T20:00:00Z","v":19362,"vw":6.03},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-14T21:45:00Z","v":830,"vw":6.1},{"c":6.02,"h":6.15,"l":6.02,"n":9,"o":6.15,"t":"2026-10-15T11:45:00Z","v":10832,"vw":6.085},{"c":6.075,"h":6.1,"l":6.0275,"n":85,"o":6.04,"t":"2026-10-15T13:30:00Z","v":5401,"vw":6.052218},{"c":6.055,"h":6.1,"l":6.03,"n":94,"o":6.0925,"t":"2026-10-15T13:45:00Z","v":5402,"vw":6.071901},{"c":6.1,"h":6.15,"l":6.05,"n":273,"o":6.07,"t":"2026-10-15T14:00:00Z","v":11583,"vw":6.093464},{"c":6.005,"h":6.1,"l":6,"n":222,"o":6.09,"t":"2026-10-15T14:15:00Z","v":9050,"vw":6.072024},{"c":6.09,"h":6.09,"l":5.98,"n":164,"o":5.99,"t":"2026-10-15T14:30:00Z","v":9172,"vw":6.025832},{"c":6.09,"h":6.11,"l":6.09,"n":100,"o":6.1,"t":"2026-10-15T14:45:00Z","v":4638,"vw":6.097694},{"c":6.1,"h":6.11,"l":6.07,"n":178,"o":6.08,"t":"2026-10-15T15:00:00Z","v":6830,"vw":6.093805},{"c":6.08,"h":6.11,"l":6.08,"n":124,"o":6.1,"t":"2026-10-15T15:15:00Z","v":5531,"vw":6.097568},{"c":6.06,"h":6.08,"l":6.06,"n":104,"o":6.07,"t":"2026-10-15T15:30:00Z","v":3173,"vw":6.070357},{"c":6.075,"h":6.075,"l":6.04,"n":90,"o":6.04,"t":"2026-10-15T15:45:00Z","v":4768,"vw":6.052319},{"c":6.07,"h":6.08,"l":6.06,"n":201,"o":6.08,"t":"2026-10-15T16:00:00Z","v":9831,"vw":6.066232},{"c":6.05,"h":6.075,"l":6.05,"n":76,"o":6.075,"t":"2026-10-15T16:15:00Z","v":3795,"vw":6.065626},{"c":6.07,"h":6.07,"l":6.045,"n":68,"o":6.06,"t":"2026-10-15T16:30:00Z","v":4939,"vw":6.061075},{"c":6.09,"h":6.09,"l":6.08,"n":69,"o":6.08,"t":"2026-10-15T16:45:00Z","v":3656,"vw":6.08113},{"c":6.085,"h":6.085,"l":6.0791,"n":70,"o":6.08,"t":"2026-10-15T17:00:00Z","v":4273,"vw":6.082274},{"c":6.09,"h":6.1,"l":6.085,"n":114,"o":6.085,"t":"2026-10-15T17:15:00Z","v":4525,"vw":6.09},{"c":6.105,"h":6.105,"l":6.08,"n":94,"o":6.095,"t":"2026-10-15T17:30:00Z","v":4590,"vw":6.088162},{"c":6.095,"h":6.11,"l":6.09,"n":72,"o":6.105,"t":"2026-10-15T17:45:00Z","v":6623,"vw":6.104625},{"c":6.08,"h":6.09,"l":6.08,"n":78,"o":6.09,"t":"2026-10-15T18:00:00Z","v":3536,"vw":6.088246},{"c":6.085,"h":6.09,"l":6.065,"n":195,"o":6.08,"t":"2026-10-15T18:15:00Z","v":13933,"vw":6.079621},{"c":6.075,"h":6.085,"l":6.07,"n":77,"o":6.085,"t":"2026-10-15T18:30:00Z","v":3993,"vw":6.074828},{"c":6.115,"h":6.14,"l":6.075,"n":187,"o":6.075,"t":"2026-10-15T18:45:00Z","v":13501,"vw":6.111066},{"c":6.145,"h":6.145,"l":6.1,"n":158,"o":6.115,"t":"2026-10-15T19:00:00Z","v":7102,"vw":6.119752},{"c":6.165,"h":6.165,"l":6.15,"n":93,"o":6.16,"t":"2026-10-15T19:15:00Z","v":4645,"vw":6.156681},{"c":6.19,"h":6.195,"l":6.16,"n":186,"o":6.16,"t":"2026-10-15T19:30:00Z","v":11943,"vw":6.179265},{"c":6.16,"h":6.2,"l":6.145,"n":492,"o":6.2,"t":"2026-10-15T19:45:00Z","v":31315,"vw":6.162051},{"c":6.17,"h":6.17,"l":6.17,"n":11,"o":6.17,"t":"2026-10-15T20:00:00Z","v":22891,"vw":6.17},{"c":6.065,"h":6.18,"l":6.06,"n":39,"o":6.18,"t":"2026-10-16T13:30:00Z","v":4540,"vw":6.146154},{"c":6.09,"h":6.095,"l":6.05,"n":122,"o":6.07,"t":"2026-10-16T13:45:00Z","v":5746,"vw":6.076065},{"c":6.135,"h":6.135,"l":6.08,"n":99,"o":6.08,"t":"2026-10-16T14:00:00Z","v":3880,"vw":6.102669},{"c":6.14,"h":6.14,"l":6.12,"n":39,"o":6.12,"t":"2026-10-16T14:15:00Z","v":1290,"vw":6.129736},{"c":6.06,"h":6.13,"l":6.05,"n":285,"o":6.13,"t":"2026-10-16T14:30:00Z","v":9571,"vw":6.078719},{"c":6.05,"h":6.0755,"l":6.03,"n":214,"o":6.065,"t":"2026-10-16T14:45:00Z","v":10826,"vw":6.04457},{"c":5.97,"h":6.055,"l":5.95,"n":215,"o":6.055,"t":"2026-10-16T15:00:00Z","v":18028,"vw":6.005936},{"c":5.93,"h":5.97,"l":5.89,"n":196,"o":5.97,"t":"2026-10-16T15:15:00Z","v":10932,"vw":5.923619},{"c":5.99,"h":6,"l":5.94,"n":155,"o":5.94,"t":"2026-10-16T15:30:00Z","v":10052,"vw":5.969008},{"c":5.97,"h":5.99,"l":5.95,"n":119,"o":5.99,"t":"2026-10-16T15:45:00Z","v":6220,"vw":5.966796},{"c":5.89,"h":5.97,"l":5.89,"n":168,"o":5.94,"t":"2026-10-16T16:00:00Z","v":16735,"vw":5.937087},{"c":5.92,"h":5.94,"l":5.895,"n":135,"o":5.895,"t":"2026-10-16T16:15:00Z","v":7374,"vw":5.916169},{"c":5.88,"h":5.91,"l":5.88,"n":93,"o":5.91,"t":"2026-10-16T16:30:00Z","v":5878,"vw":5.895179},{"c":5.91,"h":5.91,"l":5.86,"n":90,"o":5.86,"t":"2026-10-16T16:45:00Z","v":6516,"vw":5.881545},{"c":5.88,"h":5.91,"l":5.88,"n":139,"o":5.9,"t":"2026-10-16T17:00:00Z","v":7263,"vw":5.893739},{"c":5.89,"h":5.895,"l":5.88,"n":156,"o":5.89,"t":"2026-10-16T17:15:00Z","v":9657,"vw":5.88623},{"c":5.88,"h":5.91,"l":5.875,"n":154,"o":5.89,"t":"2026-10-16T17:30:00Z","v":9476,"vw":5.889023},{"c":5.865,"h":5.88,"l":5.82,"n":105,"o":5.87,"t":"2026-10-16T17:45:00Z","v":8027,"vw":5.846259},{"c":5.9,"h":5.9,"l":5.85,"n":127,"o":5.865,"t":"2026-10-16T18:00:00Z","v":8194,"vw":5.86679},{"c":5.93,"h":5.94,"l":5.9079,"n":269,"o":5.9079,"t":"2026-10-16T18:15:00Z","v":15857,"vw":5.91575},{"c":5.98,"h":5.98,"l":5.92,"n":269,"o":5.92,"t":"2026-10-16T18:30:00Z","v":22716,"vw":5.955741},{"c":5.92,"h":5.9725,"l":5.92,"n":144,"o":5.96,"t":"2026-10-16T18:45:00Z","v":13104,"vw":5.946834},{"c":5.93,"h":5.93,"l":5.9,"n":183,"o":5.93,"t":"2026-10-16T19:00:00Z","v":6378,"vw":5.910653},{"c":5.88,"h":5.93,"l":5.88,"n":148,"o":5.93,"t":"2026-10-16T19:15:00Z","v":5895,"vw":5.902949},{"c":5.77,"h":5.9,"l":5.76,"n":186,"o":5.89,"t":"2026-10-16T19:30:00Z","v":14122,"vw":5.837237},{"c":5.76,"h":5.8,"l":5.72,"n":384,"o":5.75,"t":"2026-10-16T19:45:00Z","v":32946,"vw":5.759637},{"c":5.77,"h":5.77,"l":5.77,"n":8,"o":5.77,"t":"2026-10-16T20:00:00Z","v":16216,"vw":5.77},{"c":5.96,"h":5.96,"l":5.96,"n":3,"o":5.96,"t":"2026-10-19T10:45:00Z","v":102,"vw":5.96},{"c":5.8,"h":5.99,"l":5.8,"n":106,"o":5.8,"t":"2026-10-19T13:30:00Z","v":5897,"vw":5.840843},{"c":5.895,"h":5.895,"l":5.77,"n":264,"o":5.77,"t":"2026-10-19T13:45:00Z","v":13147,"vw":5.838232},{"c":5.94,"h":5.98,"l":5.87,"n":116,"o":5.87,"t":"2026-10-19T14:00:00Z","v":6419,"vw":5.906021},{"c":5.94,"h":5.9999,"l":5.94,"n":113,"o":5.96,"t":"2026-10-19T14:15:00Z","v":3704,"vw":5.960722},{"c":5.92,"h":5.97,"l":5.895,"n":156,"o":5.97,"t":"2026-10-19T14:30:00Z","v":8852,"vw":5.92462},{"c":5.945,"h":5.96,"l":5.9,"n":62,"o":5.9399,"t":"2026-10-19T14:45:00Z","v":10358,"vw":5.933009},{"c":5.93,"h":5.93,"l":5.93,"n":36,"o":5.93,"t":"2026-10-19T15:00:00Z","v":1171,"vw":5.93},{"c":5.99,"h":5.99,"l":5.95,"n":272,"o":5.95,"t":"2026-10-19T15:15:00Z","v":13915,"vw":5.964055},{"c":5.98,"h":5.98,"l":5.98,"n":12,"o":5.98,"t":"2026-10-19T15:30:00Z","v":302,"vw":5.98},{"c":5.98,"h":5.99,"l":5.97,"n":30,"o":5.98,"t":"2026-10-19T15:45:00Z","v":1327,"vw":5.981353},{"c":6,"h":6,"l":5.96,"n":71,"o":5.97,"t":"2026-10-19T16:00:00Z","v":3402,"vw":5.97842},{"c":6.05,"h":6.0549,"l":6.03,"n":123,"o":6.03,"t":"2026-10-19T16:15:00Z","v":3983,"vw":6.042951},{"c":6.09,"h":6.09,"l":6.0584,"n":61,"o":6.06,"t":"2026-10-19T16:30:00Z","v":2170,"vw":6.067576},{"c":6.055,"h":6.06,"l":6.055,"n":20,"o":6.06,"t":"2026-10-19T16:45:00Z","v":1132,"vw":6.059101},{"c":6.09,"h":6.09,"l":6.07,"n":30,"o":6.07,"t":"2026-10-19T17:00:00Z","v":1193,"vw":6.081429},{"c":6.13,"h":6.13,"l":6.075,"n":61,"o":6.075,"t":"2026-10-19T17:15:00Z","v":2643,"vw":6.101635},{"c":6.125,"h":6.13,"l":6.12,"n":34,"o":6.13,"t":"2026-10-19T17:30:00Z","v":1607,"vw":6.12507},{"c":6.11,"h":6.14,"l":6.08,"n":103,"o":6.11,"t":"2026-10-19T17:45:00Z","v":4522,"vw":6.109299},{"c":6.125,"h":6.14,"l":6.11,"n":155,"o":6.13,"t":"2026-10-19T18:00:00Z","v":9903,"vw":6.130576},{"c":6.13,"h":6.14,"l":6.13,"n":52,"o":6.14,"t":"2026-10-19T18:30:00Z","v":2501,"vw":6.134427},{"c":6.15,"h":6.16,"l":6.14,"n":73,"o":6.14,"t":"2026-10-19T18:45:00Z","v":2573,"vw":6.151216},{"c":6.15,"h":6.16,"l":6.12,"n":127,"o":6.15,"t":"2026-10-19T19:00:00Z","v":7758,"vw":6.139407},{"c":6.165,"h":6.165,"l":6.15,"n":93,"o":6.16,"t":"2026-10-19T19:15:00Z","v":4229,"vw":6.154379},{"c":6.185,"h":6.2,"l":6.16,"n":175,"o":6.18,"t":"2026-10-19T19:30:00Z","v":9900,"vw":6.180852},{"c":6.19,"h":6.21,"l":6.16,"n":399,"o":6.19,"t":"2026-10-19T19:45:00Z","v":25891,"vw":6.182967},{"c":6.19,"h":6.19,"l":6.19,"n":4,"o":6.19,"t":"2026-10-19T20:00:00Z","v":13027,"vw":6.19},{"c":6.3199,"h":6.32,"l":6.09,"n":53,"o":6.09,"t":"2026-10-20T13:30:00Z","v":4376,"vw":6.197981},{"c":6.34,"h":6.34,"l":6.295,"n":27,"o":6.3,"t":"2026-10-20T13:45:00Z","v":877,"vw":6.309167},{"c":6.445,"h":6.47,"l":6.4,"n":152,"o":6.4,"t":"2026-10-20T14:15:00Z","v":6033,"vw":6.444853},{"c":6.51,"h":6.555,"l":6.48,"n":36,"o":6.5,"t":"2026-10-20T14:30:00Z","v":2453,"vw":6.495888},{"c":6.56,"h":6.57,"l":6.48,"n":248,"o":6.53,"t":"2026-10-20T14:45:00Z","v":16419,"vw":6.530991},{"c":6.54,"h":6.59,"l":6.52,"n":172,"o":6.585,"t":"2026-10-20T15:00:00Z","v":15449,"vw":6.562629},{"c":6.54,"h":6.54,"l":6.52,"n":33,"o":6.52,"t":"2026-10-20T15:15:00Z","v":1846,"vw":6.529972},{"c":6.555,"h":6.56,"l":6.53,"n":49,"o":6.53,"t":"2026-10-20T15:30:00Z","v":3170,"vw":6.546361},{"c":6.53,"h":6.55,"l":6.51,"n":53,"o":6.55,"t":"2026-10-20T15:45:00Z","v":3598,"vw":6.52738},{"c":6.485,"h":6.53,"l":6.46,"n":84,"o":6.53,"t":"2026-10-20T16:00:00Z","v":4864,"vw":6.487369},{"c":6.54,"h":6.55,"l":6.47,"n":63,"o":6.47,"t":"2026-10-20T16:15:00Z","v":2930,"vw":6.50581},{"c":6.535,"h":6.57,"l":6.52,"n":38,"o":6.57,"t":"2026-10-20T16:30:00Z","v":2205,"vw":6.541766},{"c":6.52,"h":6.53,"l":6.52,"n":43,"o":6.52,"t":"2026-10-20T16:45:00Z","v":1528,"vw":6.524632},{"c":6.575,"h":6.58,"l":6.52,"n":82,"o":6.52,"t":"2026-10-20T17:00:00Z","v":3940,"vw":6.552655},{"c":6.59,"h":6.6,"l":6.575,"n":37,"o":6.575,"t":"2026-10-20T17:15:00Z","v":2408,"vw":6.588344},{"c":6.58,"h":6.61,"l":6.57,"n":134,"o":6.58,"t":"2026-10-20T17:30:00Z","v":5501,"vw":6.57994},{"c":6.59,"h":6.61,"l":6.58,"n":101,"o":6.58,"t":"2026-10-20T17:45:00Z","v":3698,"vw":6.595245},{"c":6.62,"h":6.62,"l":6.59,"n":34,"o":6.595,"t":"2026-10-20T18:00:00Z","v":1700,"vw":6.599408},{"c":6.595,"h":6.63,"l":6.595,"n":93,"o":6.61,"t":"2026-10-20T18:15:00Z","v":4571,"vw":6.60799},{"c":6.605,"h":6.61,"l":6.54,"n":145,"o":6.595,"t":"2026-10-20T18:30:00Z","v":10437,"vw":6.570314},{"c":6.64,"h":6.64,"l":6.6,"n":155,"o":6.605,"t":"2026-10-20T18:45:00Z","v":6471,"vw":6.613638},{"c":6.625,"h":6.67,"l":6.62,"n":245,"o":6.63,"t":"2026-10-20T19:00:00Z","v":22658,"vw":6.64052},{"c":6.575,"h":6.63,"l":6.57,"n":167,"o":6.62,"t":"2026-10-20T19:15:00Z","v":9145,"vw":6.607843},{"c":6.55,"h":6.6,"l":6.54,"n":184,"o":6.58,"t":"2026-10-20T19:30:00Z","v":6318,"vw":6.565809},{"c":6.55,"h":6.56,"l":6.51,"n":665,"o":6.54,"t":"2026-10-20T19:45:00Z","v":38071,"vw":6.542108},{"c":6.55,"h":6.56,"l":6.55,"n":7,"o":6.56,"t":"2026-10-20T20:00:00Z","v":14816,"vw":6.559822},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-20T21:00:00Z","v":2759,"vw":6.56},{"c":6.74,"h":6.86,"l":6.545,"n":174,"o":6.62,"t":"2026-10-21T13:30:00Z","v":21582,"vw":6.698374},{"c":6.67,"h":6.8,"l":6.655,"n":215,"o":6.74,"t":"2026-10-21T13:45:00Z","v":25448,"vw":6.747923},{"c":6.62,"h":6.7,"l":6.585,"n":335,"o":6.67,"t":"2026-10-21T14:00:00Z","v":15723,"vw":6.626311},{"c":6.68,"h":6.69,"l":6.595,"n":166,"o":6.62,"t":"2026-10-21T14:15:00Z","v":7085,"vw":6.644314},{"c":6.75,"h":6.75,"l":6.69,"n":281,"o":6.69,"t":"2026-10-21T14:30:00Z","v":9326,"vw":6.720931},{"c":6.75,"h":6.75,"l":6.7,"n":202,"o":6.75,"t":"2026-10-21T14:45:00Z","v":10821,"vw":6.729525},{"c":6.74,"h":6.77,"l":6.6981,"n":264,"o":6.77,"t":"2026-10-21T15:00:00Z","v":10372,"vw":6.736434},{"c":6.76,"h":6.79,"l":6.73,"n":227,"o":6.75,"t":"2026-10-21T15:15:00Z","v":6739,"vw":6.752},{"c":6.75,"h":6.77,"l":6.74,"n":166,"o":6.755,"t":"2026-10-21T15:30:00Z","v":6000,"vw":6.755877},{"c":6.7,"h":6.77,"l":6.675,"n":185,"o":6.75,"t":"2026-10-21T15:45:00Z","v":10219,"vw":6.714844},{"c":6.67,"h":6.685,"l":6.67,"n":23,"o":6.685,"t":"2026-10-21T16:00:00Z","v":941,"vw":6.673451},{"c":6.69,"h":6.7,"l":6.67,"n":112,"o":6.67,"t":"2026-10-21T16:15:00Z","v":5127,"vw":6.678605},{"c":6.73,"h":6.768,"l":6.7,"n":105,"o":6.7,"t":"2026-10-21T16:30:00Z","v":6337,"vw":6.72049},{"c":6.75,"h":6.77,"l":6.735,"n":70,"o":6.735,"t":"2026-10-21T16:45:00Z","v":3233,"vw":6.750344},{"c":6.76,"h":6.77,"l":6.74,"n":60,"o":6.74,"t":"2026-10-21T17:00:00Z","v":1958,"vw":6.750739},{"c":6.76,"h":6.76,"l":6.76,"n":20,"o":6.76,"t":"2026-10-21T17:15:00Z","v":664,"vw":6.76},{"c":6.78,"h":6.78,"l":6.75,"n":66,"o":6.75,"t":"2026-10-21T17:30:00Z","v":2974,"vw":6.763835},{"c":6.8,"h":6.8,"l":6.78,"n":42,"o":6.79,"t":"2026-10-21T17:45:00Z","v":1758,"vw":6.784091},{"c":6.7825,"h":6.79,"l":6.77,"n":70,"o":6.79,"t":"2026-10-21T18:00:00Z","v":3344,"vw":6.778572},{"c":6.825,"h":6.825,"l":6.785,"n":60,"o":6.79,"t":"2026-10-21T18:15:00Z","v":4432,"vw":6.800559},{"c":6.8,"h":6.825,"l":6.8,"n":63,"o":6.825,"t":"2026-10-21T18:30:00Z","v":2834,"vw":6.804106},{"c":6.74,"h":6.8,"l":6.74,"n":97,"o":6.8,"t":"2026-10-21T18:45:00Z","v":4399,"vw":6.776174},{"c":6.71,"h":6.725,"l":6.7,"n":74,"o":6.72,"t":"2026-10-21T19:00:00Z","v":2677,"vw":6.711176},{"c":6.75,"h":6.76,"l":6.71,"n":107,"o":6.71,"t":"2026-10-21T19:15:00Z","v":6245,"vw":6.732616},{"c":6.755,"h":6.78,"l":6.755,"n":177,"o":6.76,"t":"2026-10-21T19:30:00Z","v":8393,"vw":6.767713},{"c":6.71,"h":6.76,"l":6.7,"n":411,"o":6.755,"t":"2026-10-21T19:45:00Z","v":17366,"vw":6.730921},{"c":6.71,"h":6.71,"l":6.71,"n":5,"o":6.71,"t":"2026-10-21T20:00:00Z","v":17621,"vw":6.71},{"c":6.665,"h":6.81,"l":6.56,"n":50,"o":6.56,"t":"2026-10-22T13:30:00Z","v":6638,"vw":6.678241},{"c":6.855,"h":6.925,"l":6.665,"n":56,"o":6.76,"t":"2026-10-22T13:45:00Z","v":10282,"vw":6.818406},{"c":6.8,"h":6.905,"l":6.8,"n":27,"o":6.875,"t":"2026-10-22T14:00:00Z","v":3350,"vw":6.818185},{"c":6.73,"h":6.78,"l":6.73,"n":52,"o":6.76,"t":"2026-10-22T14:15:00Z","v":3612,"vw":6.756055},{"c":6.79,"h":6.79,"l":6.75,"n":22,"o":6.765,"t":"2026-10-22T14:30:00Z","v":1379,"vw":6.778472},{"c":6.81,"h":6.8282,"l":6.79,"n":22,"o":6.82,"t":"2026-10-22T14:45:00Z","v":1240,"vw":6.812212},{"c":6.782,"h":6.8,"l":6.782,"n":20,"o":6.8,"t":"2026-10-22T15:00:00Z","v":1975,"vw":6.789574},{"c":6.85,"h":6.85,"l":6.8,"n":67,"o":6.8,"t":"2026-10-22T15:15:00Z","v":2272,"vw":6.836393},{"c":6.81,"h":6.85,"l":6.8,"n":61,"o":6.85,"t":"2026-10-22T15:30:00Z","v":2293,"vw":6.82385},{"c":6.86,"h":6.86,"l":6.8,"n":88,"o":6.82,"t":"2026-10-22T15:45:00Z","v":2902,"vw":6.83014},{"c":6.83,"h":6.86,"l":6.83,"n":119,"o":6.86,"t":"2026-10-22T16:00:00Z","v":4266,"vw":6.843313},{"c":6.85,"h":6.85,"l":6.84,"n":29,"o":6.84,"t":"2026-10-22T16:15:00Z","v":676,"vw":6.846667},{"c":6.75,"h":6.85,"l":6.75,"n":94,"o":6.85,"t":"2026-10-22T16:30:00Z","v":2544,"vw":6.80375},{"c":6.74,"h":6.76,"l":6.725,"n":60,"o":6.725,"t":"2026-10-22T16:45:00Z","v":3211,"vw":6.738156},{"c":6.74,"h":6.76,"l":6.705,"n":152,"o":6.75,"t":"2026-10-22T17:00:00Z","v":4201,"vw":6.739564},{"c":6.75,"h":6.75,"l":6.75,"n":7,"o":6.75,"t":"2026-10-22T17:15:00Z","v":160,"vw":6.75},{"c":6.765,"h":6.765,"l":6.75,"n":21,"o":6.75,"t":"2026-10-22T17:30:00Z","v":774,"vw":6.7575},{"c":6.74,"h":6.74,"l":6.74,"n":9,"o":6.74,"t":"2026-10-22T17:45:00Z","v":224,"vw":6.74},{"c":6.74,"h":6.75,"l":6.7282,"n":31,"o":6.74,"t":"2026-10-22T18:00:00Z","v":1261,"vw":6.735511},{"c":6.75,"h":6.78,"l":6.745,"n":117,"o":6.75,"t":"2026-10-22T18:15:00Z","v":4713,"vw":6.754741},{"c":6.76,"h":6.76,"l":6.74,"n":41,"o":6.75,"t":"2026-10-22T18:30:00Z","v":1659,"vw":6.745},{"c":6.7383,"h":6.76,"l":6.732,"n":68,"o":6.75,"t":"2026-10-22T18:45:00Z","v":2374,"vw":6.742019},{"c":6.75,"h":6.75,"l":6.72,"n":124,"o":6.73,"t":"2026-10-22T19:00:00Z","v":5610,"vw":6.740861},{"c":6.74,"h":6.76,"l":6.73,"n":69,"o":6.75,"t":"2026-10-22T19:15:00Z","v":2539,"vw":6.749862},{"c":6.72,"h":6.74,"l":6.7,"n":64,"o":6.74,"t":"2026-10-22T19:30:00Z","v":3066,"vw":6.722013},{"c":6.77,"h":6.78,"l":6.7,"n":420,"o":6.72,"t":"2026-10-22T19:45:00Z","v":19951,"vw":6.762465},{"c":6.78,"h":6.78,"l":6.78,"n":12,"o":6.78,"t":"2026-10-22T20:00:00Z","v":21369,"vw":6.78}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.7,"premium":2.66176351340621,"strike":6.828811504086641,"iv":2.4022094401712013,"gamma":0.04889537528955091,"theta":-0.01951836841264697,"vega":0.00872900733290532,"rho":0.003243977320693404,"breakevenPct":39.9789825588916},{"delta":0.75,"premium":2.970064475175521,"strike":6.038296217498664,"iv":2.248419871734967,"gamma":0.04262591129001244,"theta":-0.016412305532855543,"vega":0.007431964311020374,"rho":0.003295272738280919,"breakevenPct":32.86667688310007},{"delta":0.8,"premium":3.278365436944832,"strike":5.247780930910688,"iv":2.0946303032987332,"gamma":0.036356447290473964,"theta":-0.013306242653064118,"vega":0.006134921289135426,"rho":0.0033465681558684343,"breakevenPct":25.754371207308537},{"delta":0.85,"premium":3.586666398714142,"strike":4.457265644322712,"iv":1.9408407348624994,"gamma":0.030086983290935513,"theta":-0.0102001797732727,"vega":0.0048378782672504825,"rho":0.0033978635734559495,"breakevenPct":18.642065531517023},{"delta":0.9,"premium":3.8949673604834527,"strike":3.666750357734736,"iv":1.7870511664262652,"gamma":0.02381751929139704,"theta":-0.007094116893481273,"vega":0.003540835245365536,"rho":0.0034491589910434647,"breakevenPct":11.529759855725494}],"put":[{"delta":0.75,"premium":4.274258789845299,"strike":10.732889988962281,"iv":1.2178381783447743,"gamma":0.09688155513118726,"theta":-0.007917428698551325,"vega":0.008399381541623506,"rho":-0.014716578108034045,"breakevenPct":4.73995281538374},{"delta":0.8,"premium":5.390581289589173,"strike":11.946284010423014,"iv":1.2718748974586387,"gamma":0.08178479210335159,"theta":-0.006952906676285304,"vega":0.00740498012047037,"rho":-0.01699811104280887,"breakevenPct":3.308219456728014}]},"raw":{"call":[{"delta":0.7,"premium":2.66176351340621,"strike":6.828811504086641,"iv":2.4022094401712013,"gamma":0.04889537528955091,"theta":-0.01951836841264697,"vega":0.00872900733290532,"rho":0.003243977320693404,"breakevenPct":39.9789825588916},{"delta":0.75,"premium":2.970064475175521,"strike":6.038296217498664,"iv":2.248419871734967,"gamma":0.04262591129001244,"theta":-0.016412305532855543,"vega":0.007431964311020374,"rho":0.003295272738280919,"breakevenPct":32.86667688310007},{"delta":0.8,"premium":3.278365436944832,"strike":5.247780930910688,"iv":2.0946303032987332,"gamma":0.036356447290473964,"theta":-0.013306242653064118,"vega":0.006134921289135426,"rho":0.0033465681558684343,"breakevenPct":25.754371207308537},{"delta":0.85,"premium":3.586666398714142,"strike":4.457265644322712,"iv":1.9408407348624994,"gamma":0.030086983290935513,"theta":-0.0102001797732727,"vega":0.0048378782672504825,"rho":0.0033978635734559495,"breakevenPct":18.642065531517023},{"delta":0.9,"premium":3.8949673604834527,"strike":3.666750357734736,"iv":1.7870511664262652,"gamma":0.02381751929139704,"theta":-0.007094116893481273,"vega":0.003540835245365536,"rho":0.0034491589910434647,"breakevenPct":11.529759855725494}],"put":[{"delta":0.75,"premium":4.274258789845299,"strike":10.732889988962281,"iv":1.2178381783447743,"gamma":0.09688155513118726,"theta":-0.007917428698551325,"vega":0.008399381541623506,"rho":-0.014716578108034045,"breakevenPct":4.73995281538374},{"delta":0.8,"premium":5.390581289589173,"strike":11.946284010423014,"iv":1.2718748974586387,"gamma":0.08178479210335159,"theta":-0.006952906676285304,"vega":0.00740498012047037,"rho":-0.01699811104280887,"breakevenPct":3.308219456728014}]}},"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"}}