{"symbol":"FNKO","url":"https://intraalpha.com/companies/FNKO","capturedAt":"2026-10-22T23:52:15.454Z","state":"ready","quote":{"symbol":"FNKO","last_price":7.035,"prev_close":6.88,"regular_close":7.035,"change":0.155,"change_pct":2.2529,"regular_change":0.155,"regular_change_pct":2.2529,"extended_change":0,"extended_change_pct":0,"bid":6.78,"ask":7.3,"bid_size":200,"ask_size":500,"volume":785175,"vwap":6.957237,"open":6.82,"high":7.04,"low":6.82,"close":7.035,"trade_count":8984,"last_trade_at":"2026-10-22T20:00:00.254262434Z","last_quote_at":"2026-10-22T20:04:42.790157595Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:52:04.342304142-04:00","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":"FNKO","fetched_at":"2026-10-22T23:52:15.041734+00:00","name":"Funko Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LEISURE","country":"USA","description":"Funko, Inc., a pop culture consumer products company, designs, sources, and distributes licensed pop culture products in the United States, Europe, and internationally. The company is headquartered in Everett, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":384131000,"ebitda":59355000,"pe_ratio":null,"peg_ratio":null,"book_value":3.352,"dividend_per_share":null,"dividend_yield":null,"eps":-0.03,"revenue_ttm":932639000,"gross_profit_ttm":393414000,"profit_margin":-0.0021,"operating_margin_ttm":-0.0157,"return_on_assets_ttm":-0.0005,"return_on_equity_ttm":-0.0103,"quarterly_earnings_growth":-0.794,"quarterly_revenue_growth":0.074,"analyst_target_price":7.25,"analyst_number":0,"beta":0.956,"fifty_two_week_high":7.35,"fifty_two_week_low":2.72,"fifty_day_ma":6.03,"two_hundred_day_ma":5.01,"shares_outstanding":55996000,"forward_pe":10.64,"price_to_sales":0.412,"price_to_book":1.587,"ev_to_revenue":0.556,"ev_to_ebitda":6.05},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:52:15.041734+00:00"},"optionObservedAt":"2026-10-22T19:59:22.842Z","bars":[{"c":6.35,"h":6.35,"l":6.32,"n":3,"o":6.32,"t":"2026-10-15T08:00:00Z","v":563,"vw":6.33915},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-15T09:05:00Z","v":201,"vw":6.3},{"c":6.54,"h":6.54,"l":6.44,"n":130,"o":6.44,"t":"2026-10-15T13:30:00Z","v":13582,"vw":6.465416},{"c":6.59,"h":6.605,"l":6.55,"n":78,"o":6.55,"t":"2026-10-15T13:35:00Z","v":5367,"vw":6.585333},{"c":6.6,"h":6.6173,"l":6.59,"n":126,"o":6.59,"t":"2026-10-15T13:40:00Z","v":14955,"vw":6.603722},{"c":6.715,"h":6.72,"l":6.6,"n":137,"o":6.6,"t":"2026-10-15T13:45:00Z","v":16604,"vw":6.667977},{"c":6.72,"h":6.74,"l":6.69,"n":87,"o":6.704,"t":"2026-10-15T13:50:00Z","v":33507,"vw":6.706312},{"c":6.745,"h":6.775,"l":6.72,"n":92,"o":6.74,"t":"2026-10-15T13:55:00Z","v":5035,"vw":6.74665},{"c":6.78,"h":6.81,"l":6.75,"n":185,"o":6.75,"t":"2026-10-15T14:00:00Z","v":17119,"vw":6.796004},{"c":6.805,"h":6.83,"l":6.775,"n":208,"o":6.775,"t":"2026-10-15T14:05:00Z","v":25981,"vw":6.79367},{"c":6.825,"h":6.825,"l":6.8039,"n":169,"o":6.805,"t":"2026-10-15T14:10:00Z","v":12578,"vw":6.811337},{"c":6.83,"h":6.84,"l":6.815,"n":152,"o":6.83,"t":"2026-10-15T14:15:00Z","v":6721,"vw":6.826454},{"c":6.735,"h":6.84,"l":6.735,"n":268,"o":6.835,"t":"2026-10-15T14:20:00Z","v":25992,"vw":6.793357},{"c":6.72,"h":6.745,"l":6.715,"n":237,"o":6.73,"t":"2026-10-15T14:25:00Z","v":27081,"vw":6.731168},{"c":6.69,"h":6.735,"l":6.685,"n":291,"o":6.715,"t":"2026-10-15T14:30:00Z","v":35339,"vw":6.71084},{"c":6.665,"h":6.7,"l":6.665,"n":174,"o":6.7,"t":"2026-10-15T14:35:00Z","v":17336,"vw":6.685239},{"c":6.655,"h":6.6699,"l":6.65,"n":117,"o":6.66,"t":"2026-10-15T14:40:00Z","v":8570,"vw":6.65731},{"c":6.635,"h":6.66,"l":6.635,"n":137,"o":6.655,"t":"2026-10-15T14:45:00Z","v":10340,"vw":6.639509},{"c":6.625,"h":6.64,"l":6.6,"n":319,"o":6.635,"t":"2026-10-15T14:50:00Z","v":60098,"vw":6.615734},{"c":6.605,"h":6.632,"l":6.585,"n":250,"o":6.625,"t":"2026-10-15T14:55:00Z","v":12421,"vw":6.615637},{"c":6.62,"h":6.62,"l":6.585,"n":280,"o":6.61,"t":"2026-10-15T15:00:00Z","v":17944,"vw":6.606929},{"c":6.625,"h":6.63,"l":6.62,"n":99,"o":6.63,"t":"2026-10-15T15:05:00Z","v":4593,"vw":6.623849},{"c":6.62,"h":6.635,"l":6.62,"n":162,"o":6.63,"t":"2026-10-15T15:10:00Z","v":7722,"vw":6.628467},{"c":6.6,"h":6.62,"l":6.6,"n":107,"o":6.615,"t":"2026-10-15T15:15:00Z","v":3225,"vw":6.607827},{"c":6.6,"h":6.605,"l":6.585,"n":156,"o":6.59,"t":"2026-10-15T15:20:00Z","v":7251,"vw":6.594159},{"c":6.615,"h":6.62,"l":6.6,"n":171,"o":6.605,"t":"2026-10-15T15:25:00Z","v":12833,"vw":6.615356},{"c":6.61,"h":6.615,"l":6.605,"n":245,"o":6.61,"t":"2026-10-15T15:30:00Z","v":15667,"vw":6.608451},{"c":6.605,"h":6.62,"l":6.6,"n":253,"o":6.62,"t":"2026-10-15T15:35:00Z","v":30193,"vw":6.608899},{"c":6.575,"h":6.6089,"l":6.575,"n":101,"o":6.6089,"t":"2026-10-15T15:40:00Z","v":5052,"vw":6.587006},{"c":6.575,"h":6.575,"l":6.575,"n":27,"o":6.575,"t":"2026-10-15T15:45:00Z","v":406,"vw":6.575},{"c":6.605,"h":6.61,"l":6.575,"n":207,"o":6.575,"t":"2026-10-15T15:50:00Z","v":18046,"vw":6.602074},{"c":6.605,"h":6.605,"l":6.6,"n":31,"o":6.6,"t":"2026-10-15T15:55:00Z","v":1250,"vw":6.60375},{"c":6.575,"h":6.605,"l":6.565,"n":166,"o":6.605,"t":"2026-10-15T16:00:00Z","v":10519,"vw":6.578741},{"c":6.585,"h":6.59,"l":6.575,"n":60,"o":6.58,"t":"2026-10-15T16:05:00Z","v":2655,"vw":6.581099},{"c":6.58,"h":6.585,"l":6.575,"n":63,"o":6.585,"t":"2026-10-15T16:10:00Z","v":6737,"vw":6.583642},{"c":6.585,"h":6.585,"l":6.582,"n":12,"o":6.582,"t":"2026-10-15T16:15:00Z","v":368,"vw":6.584},{"c":6.595,"h":6.595,"l":6.585,"n":34,"o":6.585,"t":"2026-10-15T16:20:00Z","v":1686,"vw":6.59},{"c":6.595,"h":6.61,"l":6.595,"n":195,"o":6.6,"t":"2026-10-15T16:25:00Z","v":29652,"vw":6.605165},{"c":6.59,"h":6.595,"l":6.59,"n":37,"o":6.595,"t":"2026-10-15T16:30:00Z","v":1104,"vw":6.590956},{"c":6.5851,"h":6.6,"l":6.585,"n":67,"o":6.595,"t":"2026-10-15T16:35:00Z","v":2732,"vw":6.593355},{"c":6.585,"h":6.595,"l":6.585,"n":62,"o":6.59,"t":"2026-10-15T16:40:00Z","v":2153,"vw":6.590957},{"c":6.575,"h":6.59,"l":6.575,"n":85,"o":6.585,"t":"2026-10-15T16:45:00Z","v":4300,"vw":6.584553},{"c":6.579,"h":6.579,"l":6.579,"n":8,"o":6.579,"t":"2026-10-15T16:50:00Z","v":345,"vw":6.579},{"c":6.6,"h":6.6,"l":6.58,"n":71,"o":6.58,"t":"2026-10-15T16:55:00Z","v":4060,"vw":6.591552},{"c":6.605,"h":6.605,"l":6.6,"n":53,"o":6.6,"t":"2026-10-15T17:00:00Z","v":3285,"vw":6.600677},{"c":6.6,"h":6.61,"l":6.6,"n":51,"o":6.61,"t":"2026-10-15T17:05:00Z","v":3954,"vw":6.608249},{"c":6.605,"h":6.615,"l":6.6,"n":172,"o":6.6,"t":"2026-10-15T17:10:00Z","v":11822,"vw":6.60694},{"c":6.61,"h":6.615,"l":6.6,"n":146,"o":6.6,"t":"2026-10-15T17:15:00Z","v":12402,"vw":6.608092},{"c":6.61,"h":6.615,"l":6.61,"n":16,"o":6.615,"t":"2026-10-15T17:20:00Z","v":500,"vw":6.611429},{"c":6.62,"h":6.62,"l":6.61,"n":96,"o":6.61,"t":"2026-10-15T17:25:00Z","v":6140,"vw":6.614894},{"c":6.615,"h":6.62,"l":6.61,"n":148,"o":6.615,"t":"2026-10-15T17:30:00Z","v":5032,"vw":6.614815},{"c":6.615,"h":6.615,"l":6.61,"n":57,"o":6.61,"t":"2026-10-15T17:35:00Z","v":1491,"vw":6.613333},{"c":6.645,"h":6.66,"l":6.61,"n":199,"o":6.615,"t":"2026-10-15T17:40:00Z","v":14794,"vw":6.633757},{"c":6.67,"h":6.67,"l":6.64,"n":113,"o":6.645,"t":"2026-10-15T17:45:00Z","v":6364,"vw":6.660023},{"c":6.705,"h":6.71,"l":6.67,"n":175,"o":6.67,"t":"2026-10-15T17:50:00Z","v":8089,"vw":6.686503},{"c":6.715,"h":6.725,"l":6.71,"n":139,"o":6.71,"t":"2026-10-15T17:55:00Z","v":8442,"vw":6.718884},{"c":6.73,"h":6.73,"l":6.71,"n":80,"o":6.71,"t":"2026-10-15T18:00:00Z","v":3192,"vw":6.723386},{"c":6.77,"h":6.77,"l":6.735,"n":197,"o":6.745,"t":"2026-10-15T18:05:00Z","v":12042,"vw":6.752143},{"c":6.765,"h":6.7789,"l":6.765,"n":78,"o":6.775,"t":"2026-10-15T18:10:00Z","v":2695,"vw":6.770605},{"c":6.785,"h":6.785,"l":6.765,"n":160,"o":6.765,"t":"2026-10-15T18:15:00Z","v":5774,"vw":6.774054},{"c":6.795,"h":6.805,"l":6.78,"n":150,"o":6.785,"t":"2026-10-15T18:20:00Z","v":13243,"vw":6.78987},{"c":6.795,"h":6.815,"l":6.795,"n":129,"o":6.7993,"t":"2026-10-15T18:25:00Z","v":6212,"vw":6.805233},{"c":6.805,"h":6.805,"l":6.795,"n":69,"o":6.795,"t":"2026-10-15T18:30:00Z","v":2776,"vw":6.80375},{"c":6.81,"h":6.81,"l":6.795,"n":100,"o":6.805,"t":"2026-10-15T18:35:00Z","v":4692,"vw":6.801211},{"c":6.795,"h":6.82,"l":6.745,"n":388,"o":6.815,"t":"2026-10-15T18:40:00Z","v":38577,"vw":6.762862},{"c":6.795,"h":6.795,"l":6.785,"n":99,"o":6.795,"t":"2026-10-15T18:45:00Z","v":4532,"vw":6.7908},{"c":6.785,"h":6.795,"l":6.785,"n":72,"o":6.795,"t":"2026-10-15T18:50:00Z","v":3845,"vw":6.791458},{"c":6.845,"h":6.85,"l":6.784,"n":329,"o":6.79,"t":"2026-10-15T18:55:00Z","v":82632,"vw":6.789892},{"c":6.855,"h":6.855,"l":6.835,"n":135,"o":6.8484,"t":"2026-10-15T19:00:00Z","v":10494,"vw":6.84563},{"c":6.825,"h":6.855,"l":6.825,"n":117,"o":6.855,"t":"2026-10-15T19:05:00Z","v":8869,"vw":6.832673},{"c":6.83,"h":6.84,"l":6.815,"n":109,"o":6.82,"t":"2026-10-15T19:10:00Z","v":8717,"vw":6.831875},{"c":6.835,"h":6.85,"l":6.835,"n":109,"o":6.835,"t":"2026-10-15T19:15:00Z","v":9206,"vw":6.843682},{"c":6.845,"h":6.845,"l":6.83,"n":86,"o":6.835,"t":"2026-10-15T19:20:00Z","v":4969,"vw":6.838013},{"c":6.835,"h":6.845,"l":6.831,"n":158,"o":6.845,"t":"2026-10-15T19:25:00Z","v":10422,"vw":6.839623},{"c":6.845,"h":6.87,"l":6.835,"n":222,"o":6.835,"t":"2026-10-15T19:30:00Z","v":23176,"vw":6.857883},{"c":6.835,"h":6.85,"l":6.835,"n":155,"o":6.845,"t":"2026-10-15T19:35:00Z","v":12741,"vw":6.841395},{"c":6.84,"h":6.85,"l":6.835,"n":205,"o":6.835,"t":"2026-10-15T19:40:00Z","v":13193,"vw":6.841135},{"c":6.825,"h":6.845,"l":6.815,"n":597,"o":6.845,"t":"2026-10-15T19:45:00Z","v":40602,"vw":6.826043},{"c":6.82,"h":6.855,"l":6.82,"n":460,"o":6.83,"t":"2026-10-15T19:50:00Z","v":33229,"vw":6.838022},{"c":6.825,"h":6.85,"l":6.8,"n":1194,"o":6.815,"t":"2026-10-15T19:55:00Z","v":133026,"vw":6.823391},{"c":6.825,"h":6.825,"l":6.825,"n":32,"o":6.825,"t":"2026-10-15T20:00:00Z","v":83526,"vw":6.825},{"c":6.8499,"h":6.8499,"l":6.8499,"n":1,"o":6.8499,"t":"2026-10-15T20:30:00Z","v":260,"vw":6.8499},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-15T21:25:00Z","v":550,"vw":6.83},{"c":6.82,"h":6.91,"l":6.6628,"n":100,"o":6.83,"t":"2026-10-16T13:30:00Z","v":19010,"vw":6.815686},{"c":6.845,"h":6.85,"l":6.805,"n":55,"o":6.84,"t":"2026-10-16T13:35:00Z","v":5254,"vw":6.822033},{"c":6.85,"h":6.86,"l":6.845,"n":22,"o":6.845,"t":"2026-10-16T13:40:00Z","v":1565,"vw":6.855203},{"c":6.8,"h":6.84,"l":6.7701,"n":87,"o":6.84,"t":"2026-10-16T13:45:00Z","v":5252,"vw":6.802585},{"c":6.83,"h":6.83,"l":6.81,"n":22,"o":6.81,"t":"2026-10-16T13:50:00Z","v":1011,"vw":6.82},{"c":6.84,"h":6.86,"l":6.84,"n":33,"o":6.84,"t":"2026-10-16T13:55:00Z","v":2174,"vw":6.848528},{"c":6.81,"h":6.83,"l":6.81,"n":72,"o":6.825,"t":"2026-10-16T14:00:00Z","v":3084,"vw":6.823124},{"c":6.8,"h":6.81,"l":6.8,"n":60,"o":6.81,"t":"2026-10-16T14:05:00Z","v":2477,"vw":6.803462},{"c":6.785,"h":6.8,"l":6.785,"n":36,"o":6.795,"t":"2026-10-16T14:10:00Z","v":2153,"vw":6.789396},{"c":6.82,"h":6.82,"l":6.79,"n":69,"o":6.79,"t":"2026-10-16T14:15:00Z","v":3370,"vw":6.804699},{"c":6.855,"h":6.855,"l":6.83,"n":38,"o":6.83,"t":"2026-10-16T14:20:00Z","v":1629,"vw":6.844183},{"c":6.865,"h":6.87,"l":6.85,"n":56,"o":6.855,"t":"2026-10-16T14:25:00Z","v":2931,"vw":6.857733},{"c":6.84,"h":6.86,"l":6.84,"n":58,"o":6.86,"t":"2026-10-16T14:30:00Z","v":3804,"vw":6.852272},{"c":6.82,"h":6.84,"l":6.82,"n":57,"o":6.84,"t":"2026-10-16T14:35:00Z","v":4256,"vw":6.83048},{"c":6.81,"h":6.82,"l":6.81,"n":48,"o":6.81,"t":"2026-10-16T14:40:00Z","v":7946,"vw":6.814894},{"c":6.82,"h":6.82,"l":6.81,"n":37,"o":6.81,"t":"2026-10-16T14:45:00Z","v":1438,"vw":6.816695},{"c":6.835,"h":6.835,"l":6.82,"n":34,"o":6.82,"t":"2026-10-16T14:50:00Z","v":1080,"vw":6.830598},{"c":6.845,"h":6.845,"l":6.84,"n":9,"o":6.84,"t":"2026-10-16T14:55:00Z","v":303,"vw":6.842033},{"c":6.84,"h":6.855,"l":6.835,"n":164,"o":6.845,"t":"2026-10-16T15:00:00Z","v":16739,"vw":6.84689},{"c":6.855,"h":6.87,"l":6.85,"n":127,"o":6.85,"t":"2026-10-16T15:05:00Z","v":7750,"vw":6.859682},{"c":6.885,"h":6.885,"l":6.865,"n":19,"o":6.87,"t":"2026-10-16T15:10:00Z","v":558,"vw":6.873333},{"c":6.879,"h":6.88,"l":6.875,"n":32,"o":6.88,"t":"2026-10-16T15:15:00Z","v":1429,"vw":6.879236},{"c":6.825,"h":6.87,"l":6.82,"n":153,"o":6.87,"t":"2026-10-16T15:20:00Z","v":9845,"vw":6.837232},{"c":6.82,"h":6.83,"l":6.82,"n":82,"o":6.825,"t":"2026-10-16T15:25:00Z","v":3268,"vw":6.828577},{"c":6.785,"h":6.82,"l":6.785,"n":63,"o":6.815,"t":"2026-10-16T15:30:00Z","v":4287,"vw":6.803243},{"c":6.78,"h":6.8,"l":6.78,"n":59,"o":6.78,"t":"2026-10-16T15:35:00Z","v":4573,"vw":6.785086},{"c":6.785,"h":6.785,"l":6.785,"n":10,"o":6.785,"t":"2026-10-16T15:40:00Z","v":468,"vw":6.785},{"c":6.78,"h":6.8,"l":6.77,"n":53,"o":6.78,"t":"2026-10-16T15:45:00Z","v":2850,"vw":6.781282},{"c":6.77,"h":6.77,"l":6.77,"n":28,"o":6.77,"t":"2026-10-16T15:50:00Z","v":923,"vw":6.77},{"c":6.76,"h":6.765,"l":6.75,"n":31,"o":6.765,"t":"2026-10-16T15:55:00Z","v":1687,"vw":6.759206},{"c":6.775,"h":6.775,"l":6.73,"n":101,"o":6.765,"t":"2026-10-16T16:00:00Z","v":8497,"vw":6.74744},{"c":6.795,"h":6.8,"l":6.79,"n":16,"o":6.79,"t":"2026-10-16T16:05:00Z","v":1693,"vw":6.795643},{"c":6.82,"h":6.825,"l":6.79,"n":93,"o":6.79,"t":"2026-10-16T16:10:00Z","v":7429,"vw":6.801444},{"c":6.79,"h":6.825,"l":6.79,"n":81,"o":6.815,"t":"2026-10-16T16:15:00Z","v":6047,"vw":6.804661},{"c":6.775,"h":6.81,"l":6.76,"n":280,"o":6.799,"t":"2026-10-16T16:20:00Z","v":54762,"vw":6.778725},{"c":6.735,"h":6.77,"l":6.71,"n":149,"o":6.77,"t":"2026-10-16T16:25:00Z","v":40556,"vw":6.719161},{"c":6.755,"h":6.755,"l":6.735,"n":29,"o":6.735,"t":"2026-10-16T16:30:00Z","v":1303,"vw":6.7475},{"c":6.755,"h":6.755,"l":6.7498,"n":59,"o":6.755,"t":"2026-10-16T16:35:00Z","v":6668,"vw":6.75108},{"c":6.755,"h":6.755,"l":6.75,"n":25,"o":6.75,"t":"2026-10-16T16:40:00Z","v":7615,"vw":6.753668},{"c":6.755,"h":6.77,"l":6.755,"n":76,"o":6.76,"t":"2026-10-16T16:45:00Z","v":5898,"vw":6.761251},{"c":6.735,"h":6.75,"l":6.725,"n":97,"o":6.75,"t":"2026-10-16T16:50:00Z","v":5920,"vw":6.730227},{"c":6.73,"h":6.7301,"l":6.725,"n":56,"o":6.7301,"t":"2026-10-16T16:55:00Z","v":2932,"vw":6.729761},{"c":6.71,"h":6.725,"l":6.71,"n":36,"o":6.725,"t":"2026-10-16T17:00:00Z","v":2000,"vw":6.721551},{"c":6.715,"h":6.715,"l":6.71,"n":81,"o":6.71,"t":"2026-10-16T17:05:00Z","v":4413,"vw":6.7112},{"c":6.73,"h":6.73,"l":6.71,"n":120,"o":6.71,"t":"2026-10-16T17:10:00Z","v":7271,"vw":6.723522},{"c":6.72,"h":6.735,"l":6.72,"n":74,"o":6.73,"t":"2026-10-16T17:15:00Z","v":3681,"vw":6.727857},{"c":6.715,"h":6.715,"l":6.715,"n":7,"o":6.715,"t":"2026-10-16T17:20:00Z","v":245,"vw":6.715},{"c":6.705,"h":6.725,"l":6.705,"n":118,"o":6.72,"t":"2026-10-16T17:25:00Z","v":7418,"vw":6.716428},{"c":6.71,"h":6.71,"l":6.695,"n":95,"o":6.705,"t":"2026-10-16T17:30:00Z","v":10067,"vw":6.702727},{"c":6.495,"h":6.73,"l":6.49,"n":4385,"o":6.72,"t":"2026-10-16T17:35:00Z","v":400914,"vw":6.605849},{"c":6.485,"h":6.5,"l":6.48,"n":189,"o":6.4923,"t":"2026-10-16T17:40:00Z","v":17978,"vw":6.491946},{"c":6.485,"h":6.485,"l":6.48,"n":36,"o":6.48,"t":"2026-10-16T17:45:00Z","v":1289,"vw":6.4825},{"c":6.48,"h":6.49,"l":6.475,"n":60,"o":6.485,"t":"2026-10-16T17:50:00Z","v":3853,"vw":6.4852},{"c":6.48,"h":6.48,"l":6.4715,"n":10,"o":6.475,"t":"2026-10-16T17:55:00Z","v":1454,"vw":6.476625},{"c":6.495,"h":6.495,"l":6.45,"n":149,"o":6.475,"t":"2026-10-16T18:00:00Z","v":10551,"vw":6.473203},{"c":6.5,"h":6.5,"l":6.49,"n":150,"o":6.5,"t":"2026-10-16T18:05:00Z","v":8535,"vw":6.49859},{"c":6.495,"h":6.5,"l":6.49,"n":101,"o":6.49,"t":"2026-10-16T18:10:00Z","v":6405,"vw":6.491392},{"c":6.475,"h":6.495,"l":6.475,"n":127,"o":6.4911,"t":"2026-10-16T18:15:00Z","v":7735,"vw":6.48373},{"c":6.4899,"h":6.4899,"l":6.48,"n":29,"o":6.48,"t":"2026-10-16T18:20:00Z","v":1641,"vw":6.486936},{"c":6.495,"h":6.545,"l":6.495,"n":118,"o":6.5,"t":"2026-10-16T18:25:00Z","v":10034,"vw":6.524725},{"c":6.495,"h":6.505,"l":6.495,"n":136,"o":6.495,"t":"2026-10-16T18:30:00Z","v":13719,"vw":6.501309},{"c":6.475,"h":6.495,"l":6.47,"n":80,"o":6.495,"t":"2026-10-16T18:35:00Z","v":7181,"vw":6.48078},{"c":6.475,"h":6.475,"l":6.475,"n":14,"o":6.475,"t":"2026-10-16T18:40:00Z","v":506,"vw":6.475},{"c":6.465,"h":6.48,"l":6.465,"n":68,"o":6.48,"t":"2026-10-16T18:45:00Z","v":3226,"vw":6.470281},{"c":6.4689,"h":6.4689,"l":6.465,"n":5,"o":6.465,"t":"2026-10-16T18:50:00Z","v":1204,"vw":6.46565},{"c":6.47,"h":6.47,"l":6.46,"n":26,"o":6.465,"t":"2026-10-16T18:55:00Z","v":1041,"vw":6.464334},{"c":6.49,"h":6.49,"l":6.465,"n":45,"o":6.465,"t":"2026-10-16T19:00:00Z","v":1865,"vw":6.481423},{"c":6.47,"h":6.485,"l":6.46,"n":95,"o":6.485,"t":"2026-10-16T19:05:00Z","v":7271,"vw":6.478444},{"c":6.505,"h":6.52,"l":6.48,"n":158,"o":6.48,"t":"2026-10-16T19:10:00Z","v":29240,"vw":6.504622},{"c":6.505,"h":6.525,"l":6.5,"n":313,"o":6.505,"t":"2026-10-16T19:15:00Z","v":35551,"vw":6.509614},{"c":6.55,"h":6.55,"l":6.505,"n":346,"o":6.505,"t":"2026-10-16T19:20:00Z","v":47176,"vw":6.53019},{"c":6.57,"h":6.57,"l":6.56,"n":80,"o":6.56,"t":"2026-10-16T19:25:00Z","v":9271,"vw":6.565058},{"c":6.615,"h":6.62,"l":6.59,"n":188,"o":6.59,"t":"2026-10-16T19:30:00Z","v":22505,"vw":6.609907},{"c":6.62,"h":6.62,"l":6.61,"n":117,"o":6.61,"t":"2026-10-16T19:35:00Z","v":4617,"vw":6.613903},{"c":6.605,"h":6.62,"l":6.594,"n":250,"o":6.62,"t":"2026-10-16T19:40:00Z","v":22247,"vw":6.605609},{"c":6.57,"h":6.605,"l":6.57,"n":318,"o":6.6,"t":"2026-10-16T19:45:00Z","v":25702,"vw":6.59642},{"c":6.555,"h":6.585,"l":6.545,"n":368,"o":6.56,"t":"2026-10-16T19:50:00Z","v":39327,"vw":6.564511},{"c":6.64,"h":6.66,"l":6.535,"n":2235,"o":6.55,"t":"2026-10-16T19:55:00Z","v":348332,"vw":6.633701},{"c":6.63,"h":6.63,"l":6.63,"n":20,"o":6.63,"t":"2026-10-16T20:00:00Z","v":401361,"vw":6.63},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-19T08:30:00Z","v":102,"vw":6.63},{"c":6.59,"h":6.59,"l":6.59,"n":20,"o":6.59,"t":"2026-10-19T13:30:00Z","v":4938,"vw":6.59},{"c":6.54,"h":6.55,"l":6.485,"n":43,"o":6.54,"t":"2026-10-19T13:35:00Z","v":8512,"vw":6.526413},{"c":6.53,"h":6.53,"l":6.53,"n":6,"o":6.53,"t":"2026-10-19T13:40:00Z","v":236,"vw":6.53},{"c":6.56,"h":6.58,"l":6.534,"n":53,"o":6.534,"t":"2026-10-19T13:45:00Z","v":6546,"vw":6.547931},{"c":6.585,"h":6.6,"l":6.5553,"n":51,"o":6.56,"t":"2026-10-19T13:50:00Z","v":5013,"vw":6.58264},{"c":6.57,"h":6.6,"l":6.55,"n":79,"o":6.585,"t":"2026-10-19T13:55:00Z","v":6216,"vw":6.567912},{"c":6.585,"h":6.585,"l":6.555,"n":81,"o":6.56,"t":"2026-10-19T14:00:00Z","v":3427,"vw":6.566893},{"c":6.605,"h":6.615,"l":6.59,"n":49,"o":6.59,"t":"2026-10-19T14:05:00Z","v":3457,"vw":6.606771},{"c":6.57,"h":6.605,"l":6.565,"n":116,"o":6.605,"t":"2026-10-19T14:10:00Z","v":9794,"vw":6.587879},{"c":6.59,"h":6.595,"l":6.59,"n":71,"o":6.59,"t":"2026-10-19T14:15:00Z","v":2791,"vw":6.590682},{"c":6.59,"h":6.595,"l":6.59,"n":83,"o":6.59,"t":"2026-10-19T14:20:00Z","v":4656,"vw":6.591363},{"c":6.585,"h":6.59,"l":6.575,"n":61,"o":6.58,"t":"2026-10-19T14:25:00Z","v":2865,"vw":6.582143},{"c":6.585,"h":6.59,"l":6.585,"n":27,"o":6.585,"t":"2026-10-19T14:30:00Z","v":1266,"vw":6.5865},{"c":6.57,"h":6.59,"l":6.565,"n":149,"o":6.59,"t":"2026-10-19T14:35:00Z","v":10031,"vw":6.578292},{"c":6.575,"h":6.585,"l":6.57,"n":102,"o":6.57,"t":"2026-10-19T14:40:00Z","v":5172,"vw":6.578594},{"c":6.6,"h":6.6,"l":6.58,"n":25,"o":6.585,"t":"2026-10-19T14:45:00Z","v":1194,"vw":6.586439},{"c":6.6,"h":6.605,"l":6.6,"n":73,"o":6.605,"t":"2026-10-19T14:50:00Z","v":4234,"vw":6.600577},{"c":6.6,"h":6.6,"l":6.595,"n":15,"o":6.595,"t":"2026-10-19T14:55:00Z","v":508,"vw":6.596667},{"c":6.62,"h":6.62,"l":6.61,"n":62,"o":6.61,"t":"2026-10-19T15:00:00Z","v":4137,"vw":6.611094},{"c":6.64,"h":6.64,"l":6.62,"n":46,"o":6.62,"t":"2026-10-19T15:05:00Z","v":1244,"vw":6.634134},{"c":6.66,"h":6.66,"l":6.65,"n":93,"o":6.65,"t":"2026-10-19T15:10:00Z","v":5760,"vw":6.657106},{"c":6.685,"h":6.685,"l":6.65,"n":65,"o":6.65,"t":"2026-10-19T15:15:00Z","v":5045,"vw":6.669618},{"c":6.705,"h":6.71,"l":6.69,"n":42,"o":6.69,"t":"2026-10-19T15:20:00Z","v":1540,"vw":6.704444},{"c":6.71,"h":6.71,"l":6.705,"n":46,"o":6.71,"t":"2026-10-19T15:25:00Z","v":1661,"vw":6.708636},{"c":6.705,"h":6.71,"l":6.705,"n":71,"o":6.71,"t":"2026-10-19T15:30:00Z","v":3026,"vw":6.709129},{"c":6.7,"h":6.71,"l":6.7,"n":84,"o":6.705,"t":"2026-10-19T15:35:00Z","v":3451,"vw":6.704476},{"c":6.71,"h":6.72,"l":6.705,"n":142,"o":6.705,"t":"2026-10-19T15:40:00Z","v":8086,"vw":6.710666},{"c":6.71,"h":6.715,"l":6.7071,"n":47,"o":6.7071,"t":"2026-10-19T15:45:00Z","v":2612,"vw":6.709839},{"c":6.695,"h":6.7,"l":6.695,"n":34,"o":6.7,"t":"2026-10-19T15:50:00Z","v":1884,"vw":6.699375},{"c":6.695,"h":6.695,"l":6.685,"n":79,"o":6.695,"t":"2026-10-19T15:55:00Z","v":4729,"vw":6.690278},{"c":6.66,"h":6.69,"l":6.65,"n":104,"o":6.69,"t":"2026-10-19T16:00:00Z","v":5016,"vw":6.670575},{"c":6.65,"h":6.655,"l":6.645,"n":58,"o":6.655,"t":"2026-10-19T16:05:00Z","v":2298,"vw":6.65},{"c":6.655,"h":6.66,"l":6.655,"n":36,"o":6.655,"t":"2026-10-19T16:10:00Z","v":773,"vw":6.656603},{"c":6.67,"h":6.67,"l":6.6512,"n":98,"o":6.6512,"t":"2026-10-19T16:15:00Z","v":3262,"vw":6.6646},{"c":6.68,"h":6.685,"l":6.665,"n":104,"o":6.67,"t":"2026-10-19T16:20:00Z","v":5977,"vw":6.675572},{"c":6.675,"h":6.675,"l":6.675,"n":21,"o":6.675,"t":"2026-10-19T16:25:00Z","v":458,"vw":6.675},{"c":6.675,"h":6.68,"l":6.66,"n":122,"o":6.68,"t":"2026-10-19T16:30:00Z","v":6549,"vw":6.671262},{"c":6.67,"h":6.67,"l":6.67,"n":56,"o":6.67,"t":"2026-10-19T16:35:00Z","v":3195,"vw":6.67},{"c":6.665,"h":6.665,"l":6.66,"n":59,"o":6.66,"t":"2026-10-19T16:40:00Z","v":3260,"vw":6.661579},{"c":6.67,"h":6.67,"l":6.665,"n":33,"o":6.665,"t":"2026-10-19T16:45:00Z","v":1039,"vw":6.665714},{"c":6.665,"h":6.67,"l":6.665,"n":57,"o":6.67,"t":"2026-10-19T16:50:00Z","v":1333,"vw":6.6685},{"c":6.655,"h":6.67,"l":6.655,"n":88,"o":6.67,"t":"2026-10-19T16:55:00Z","v":4697,"vw":6.662067},{"c":6.65,"h":6.655,"l":6.65,"n":50,"o":6.655,"t":"2026-10-19T17:00:00Z","v":2249,"vw":6.650316},{"c":6.67,"h":6.67,"l":6.66,"n":84,"o":6.66,"t":"2026-10-19T17:10:00Z","v":3219,"vw":6.661995},{"c":6.67,"h":6.67,"l":6.66,"n":73,"o":6.665,"t":"2026-10-19T17:15:00Z","v":2180,"vw":6.665458},{"c":6.67,"h":6.67,"l":6.66,"n":124,"o":6.664,"t":"2026-10-19T17:20:00Z","v":5979,"vw":6.661395},{"c":6.65,"h":6.665,"l":6.65,"n":41,"o":6.665,"t":"2026-10-19T17:25:00Z","v":2398,"vw":6.656978},{"c":6.615,"h":6.645,"l":6.615,"n":92,"o":6.64,"t":"2026-10-19T17:30:00Z","v":5630,"vw":6.635567},{"c":6.625,"h":6.625,"l":6.615,"n":40,"o":6.615,"t":"2026-10-19T17:35:00Z","v":3096,"vw":6.616041},{"c":6.65,"h":6.65,"l":6.63,"n":71,"o":6.63,"t":"2026-10-19T17:40:00Z","v":3839,"vw":6.645655},{"c":6.63,"h":6.64,"l":6.63,"n":42,"o":6.64,"t":"2026-10-19T17:45:00Z","v":1297,"vw":6.637194},{"c":6.64,"h":6.64,"l":6.635,"n":19,"o":6.635,"t":"2026-10-19T17:50:00Z","v":657,"vw":6.63875},{"c":6.66,"h":6.665,"l":6.64,"n":112,"o":6.64,"t":"2026-10-19T17:55:00Z","v":13126,"vw":6.646112},{"c":6.685,"h":6.69,"l":6.66,"n":160,"o":6.66,"t":"2026-10-19T18:00:00Z","v":9665,"vw":6.676308},{"c":6.68,"h":6.68,"l":6.68,"n":18,"o":6.68,"t":"2026-10-19T18:05:00Z","v":1046,"vw":6.68},{"c":6.675,"h":6.68,"l":6.67,"n":50,"o":6.67,"t":"2026-10-19T18:10:00Z","v":1575,"vw":6.676667},{"c":6.685,"h":6.685,"l":6.675,"n":64,"o":6.675,"t":"2026-10-19T18:15:00Z","v":2315,"vw":6.678636},{"c":6.685,"h":6.69,"l":6.68,"n":65,"o":6.685,"t":"2026-10-19T18:20:00Z","v":1953,"vw":6.686805},{"c":6.68,"h":6.69,"l":6.68,"n":74,"o":6.69,"t":"2026-10-19T18:25:00Z","v":3921,"vw":6.681481},{"c":6.675,"h":6.68,"l":6.675,"n":31,"o":6.68,"t":"2026-10-19T18:30:00Z","v":740,"vw":6.677},{"c":6.69,"h":6.69,"l":6.675,"n":66,"o":6.68,"t":"2026-10-19T18:35:00Z","v":3082,"vw":6.681431},{"c":6.675,"h":6.69,"l":6.675,"n":74,"o":6.685,"t":"2026-10-19T18:40:00Z","v":5025,"vw":6.680111},{"c":6.675,"h":6.685,"l":6.675,"n":63,"o":6.68,"t":"2026-10-19T18:45:00Z","v":4270,"vw":6.681171},{"c":6.685,"h":6.685,"l":6.665,"n":87,"o":6.67,"t":"2026-10-19T18:50:00Z","v":6449,"vw":6.670985},{"c":6.6499,"h":6.685,"l":6.6499,"n":332,"o":6.68,"t":"2026-10-19T18:55:00Z","v":38933,"vw":6.667426},{"c":6.655,"h":6.675,"l":6.65,"n":112,"o":6.65,"t":"2026-10-19T19:00:00Z","v":12934,"vw":6.665801},{"c":6.63,"h":6.655,"l":6.63,"n":99,"o":6.655,"t":"2026-10-19T19:05:00Z","v":6493,"vw":6.64225},{"c":6.6,"h":6.635,"l":6.6,"n":216,"o":6.635,"t":"2026-10-19T19:10:00Z","v":15446,"vw":6.61021},{"c":6.62,"h":6.62,"l":6.61,"n":99,"o":6.62,"t":"2026-10-19T19:15:00Z","v":7003,"vw":6.616153},{"c":6.625,"h":6.625,"l":6.625,"n":18,"o":6.625,"t":"2026-10-19T19:20:00Z","v":463,"vw":6.625},{"c":6.61,"h":6.63,"l":6.61,"n":278,"o":6.63,"t":"2026-10-19T19:25:00Z","v":18733,"vw":6.620475},{"c":6.605,"h":6.6056,"l":6.605,"n":131,"o":6.605,"t":"2026-10-19T19:30:00Z","v":6387,"vw":6.60504},{"c":6.575,"h":6.61,"l":6.575,"n":219,"o":6.605,"t":"2026-10-19T19:35:00Z","v":12555,"vw":6.591818},{"c":6.585,"h":6.585,"l":6.575,"n":196,"o":6.575,"t":"2026-10-19T19:40:00Z","v":9007,"vw":6.582332},{"c":6.585,"h":6.59,"l":6.58,"n":188,"o":6.59,"t":"2026-10-19T19:45:00Z","v":7416,"vw":6.586036},{"c":6.595,"h":6.595,"l":6.58,"n":262,"o":6.585,"t":"2026-10-19T19:50:00Z","v":12731,"vw":6.587758},{"c":6.575,"h":6.595,"l":6.555,"n":704,"o":6.59,"t":"2026-10-19T19:55:00Z","v":65692,"vw":6.573158},{"c":6.57,"h":6.57,"l":6.57,"n":24,"o":6.57,"t":"2026-10-19T20:00:00Z","v":346421,"vw":6.57},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-20T13:20:00Z","v":459,"vw":6.6},{"c":6.605,"h":6.605,"l":6.6,"n":20,"o":6.6,"t":"2026-10-20T13:30:00Z","v":4788,"vw":6.600105},{"c":6.68,"h":6.68,"l":6.645,"n":58,"o":6.65,"t":"2026-10-20T13:35:00Z","v":2991,"vw":6.6635},{"c":6.715,"h":6.73,"l":6.7,"n":66,"o":6.7,"t":"2026-10-20T13:40:00Z","v":4913,"vw":6.713553},{"c":6.71,"h":6.715,"l":6.685,"n":41,"o":6.715,"t":"2026-10-20T13:45:00Z","v":1802,"vw":6.701645},{"c":6.72,"h":6.72,"l":6.69,"n":64,"o":6.71,"t":"2026-10-20T13:50:00Z","v":4966,"vw":6.710387},{"c":6.72,"h":6.72,"l":6.71,"n":51,"o":6.72,"t":"2026-10-20T13:55:00Z","v":2586,"vw":6.717778},{"c":6.71,"h":6.73,"l":6.71,"n":68,"o":6.715,"t":"2026-10-20T14:00:00Z","v":5036,"vw":6.723226},{"c":6.71,"h":6.71,"l":6.695,"n":46,"o":6.705,"t":"2026-10-20T14:05:00Z","v":1562,"vw":6.706318},{"c":6.705,"h":6.725,"l":6.705,"n":56,"o":6.725,"t":"2026-10-20T14:10:00Z","v":3069,"vw":6.71831},{"c":6.7,"h":6.705,"l":6.66,"n":187,"o":6.7,"t":"2026-10-20T14:15:00Z","v":9371,"vw":6.679232},{"c":6.725,"h":6.745,"l":6.71,"n":85,"o":6.71,"t":"2026-10-20T14:20:00Z","v":4144,"vw":6.729705},{"c":6.72,"h":6.725,"l":6.71,"n":79,"o":6.72,"t":"2026-10-20T14:25:00Z","v":3954,"vw":6.716991},{"c":6.74,"h":6.74,"l":6.725,"n":75,"o":6.73,"t":"2026-10-20T14:30:00Z","v":4425,"vw":6.730285},{"c":6.75,"h":6.755,"l":6.735,"n":56,"o":6.735,"t":"2026-10-20T14:35:00Z","v":2294,"vw":6.746246},{"c":6.765,"h":6.765,"l":6.755,"n":81,"o":6.755,"t":"2026-10-20T14:40:00Z","v":11315,"vw":6.761496},{"c":6.76,"h":6.765,"l":6.755,"n":79,"o":6.76,"t":"2026-10-20T14:45:00Z","v":8495,"vw":6.761865},{"c":6.675,"h":6.765,"l":6.62,"n":4103,"o":6.76,"t":"2026-10-20T14:50:00Z","v":332634,"vw":6.671569},{"c":6.685,"h":6.685,"l":6.675,"n":71,"o":6.675,"t":"2026-10-20T14:55:00Z","v":4425,"vw":6.682945},{"c":6.695,"h":6.7,"l":6.685,"n":69,"o":6.685,"t":"2026-10-20T15:00:00Z","v":5283,"vw":6.69697},{"c":6.695,"h":6.695,"l":6.685,"n":90,"o":6.69,"t":"2026-10-20T15:05:00Z","v":7121,"vw":6.690291},{"c":6.67,"h":6.695,"l":6.67,"n":75,"o":6.695,"t":"2026-10-20T15:10:00Z","v":4121,"vw":6.685099},{"c":6.715,"h":6.72,"l":6.675,"n":60,"o":6.675,"t":"2026-10-20T15:15:00Z","v":7055,"vw":6.706391},{"c":6.72,"h":6.725,"l":6.71,"n":201,"o":6.715,"t":"2026-10-20T15:20:00Z","v":16442,"vw":6.712539},{"c":6.71,"h":6.72,"l":6.71,"n":105,"o":6.72,"t":"2026-10-20T15:25:00Z","v":7424,"vw":6.712773},{"c":6.705,"h":6.715,"l":6.695,"n":117,"o":6.7,"t":"2026-10-20T15:30:00Z","v":12579,"vw":6.7045},{"c":6.725,"h":6.725,"l":6.71,"n":54,"o":6.71,"t":"2026-10-20T15:35:00Z","v":3960,"vw":6.715582},{"c":6.74,"h":6.74,"l":6.725,"n":84,"o":6.725,"t":"2026-10-20T15:40:00Z","v":6064,"vw":6.736651},{"c":6.7178,"h":6.72,"l":6.71,"n":28,"o":6.72,"t":"2026-10-20T15:45:00Z","v":1744,"vw":6.717628},{"c":6.73,"h":6.735,"l":6.72,"n":79,"o":6.72,"t":"2026-10-20T15:50:00Z","v":6808,"vw":6.728649},{"c":6.73,"h":6.73,"l":6.7199,"n":77,"o":6.72,"t":"2026-10-20T15:55:00Z","v":11229,"vw":6.722846},{"c":6.7,"h":6.73,"l":6.695,"n":65,"o":6.73,"t":"2026-10-20T16:00:00Z","v":2852,"vw":6.712647},{"c":6.715,"h":6.7156,"l":6.695,"n":56,"o":6.7,"t":"2026-10-20T16:05:00Z","v":3705,"vw":6.704528},{"c":6.685,"h":6.71,"l":6.685,"n":65,"o":6.71,"t":"2026-10-20T16:10:00Z","v":3809,"vw":6.697879},{"c":6.68,"h":6.69,"l":6.68,"n":47,"o":6.69,"t":"2026-10-20T16:15:00Z","v":2482,"vw":6.68669},{"c":6.68,"h":6.685,"l":6.68,"n":38,"o":6.685,"t":"2026-10-20T16:20:00Z","v":4478,"vw":6.683316},{"c":6.705,"h":6.705,"l":6.675,"n":105,"o":6.68,"t":"2026-10-20T16:25:00Z","v":8160,"vw":6.689176},{"c":6.695,"h":6.7089,"l":6.69,"n":202,"o":6.705,"t":"2026-10-20T16:30:00Z","v":15871,"vw":6.700164},{"c":6.705,"h":6.715,"l":6.7,"n":93,"o":6.7,"t":"2026-10-20T16:35:00Z","v":7141,"vw":6.705731},{"c":6.705,"h":6.71,"l":6.695,"n":67,"o":6.705,"t":"2026-10-20T16:40:00Z","v":4964,"vw":6.705968},{"c":6.705,"h":6.705,"l":6.705,"n":33,"o":6.705,"t":"2026-10-20T16:45:00Z","v":1368,"vw":6.705},{"c":6.705,"h":6.705,"l":6.7,"n":29,"o":6.705,"t":"2026-10-20T16:50:00Z","v":952,"vw":6.704184},{"c":6.705,"h":6.705,"l":6.705,"n":48,"o":6.705,"t":"2026-10-20T16:55:00Z","v":2262,"vw":6.705},{"c":6.715,"h":6.715,"l":6.705,"n":68,"o":6.705,"t":"2026-10-20T17:00:00Z","v":5207,"vw":6.710354},{"c":6.705,"h":6.725,"l":6.705,"n":75,"o":6.725,"t":"2026-10-20T17:05:00Z","v":6064,"vw":6.715517},{"c":6.715,"h":6.715,"l":6.7,"n":136,"o":6.705,"t":"2026-10-20T17:10:00Z","v":12899,"vw":6.70575},{"c":6.71,"h":6.715,"l":6.71,"n":9,"o":6.715,"t":"2026-10-20T17:15:00Z","v":370,"vw":6.7125},{"c":6.73,"h":6.735,"l":6.715,"n":103,"o":6.715,"t":"2026-10-20T17:20:00Z","v":13591,"vw":6.72877},{"c":6.715,"h":6.7299,"l":6.71,"n":51,"o":6.7299,"t":"2026-10-20T17:25:00Z","v":2787,"vw":6.719088},{"c":6.735,"h":6.735,"l":6.71,"n":56,"o":6.715,"t":"2026-10-20T17:30:00Z","v":17081,"vw":6.716377},{"c":6.755,"h":6.755,"l":6.735,"n":27,"o":6.735,"t":"2026-10-20T17:35:00Z","v":2330,"vw":6.74075},{"c":6.795,"h":6.795,"l":6.755,"n":107,"o":6.755,"t":"2026-10-20T17:40:00Z","v":15139,"vw":6.774412},{"c":6.775,"h":6.795,"l":6.77,"n":61,"o":6.795,"t":"2026-10-20T17:45:00Z","v":5417,"vw":6.78664},{"c":6.775,"h":6.775,"l":6.765,"n":41,"o":6.775,"t":"2026-10-20T17:50:00Z","v":4364,"vw":6.770794},{"c":6.78,"h":6.785,"l":6.765,"n":109,"o":6.78,"t":"2026-10-20T17:55:00Z","v":8914,"vw":6.777918},{"c":6.79,"h":6.79,"l":6.79,"n":15,"o":6.79,"t":"2026-10-20T18:00:00Z","v":1089,"vw":6.79},{"c":6.79,"h":6.79,"l":6.785,"n":70,"o":6.79,"t":"2026-10-20T18:05:00Z","v":4424,"vw":6.789593},{"c":6.795,"h":6.795,"l":6.79,"n":45,"o":6.79,"t":"2026-10-20T18:10:00Z","v":3088,"vw":6.793936},{"c":6.795,"h":6.795,"l":6.795,"n":23,"o":6.795,"t":"2026-10-20T18:15:00Z","v":921,"vw":6.795},{"c":6.785,"h":6.7901,"l":6.785,"n":67,"o":6.7901,"t":"2026-10-20T18:20:00Z","v":5106,"vw":6.789896},{"c":6.795,"h":6.795,"l":6.785,"n":33,"o":6.785,"t":"2026-10-20T18:25:00Z","v":2694,"vw":6.790027},{"c":6.795,"h":6.795,"l":6.795,"n":12,"o":6.795,"t":"2026-10-20T18:30:00Z","v":431,"vw":6.795},{"c":6.785,"h":6.795,"l":6.7801,"n":39,"o":6.795,"t":"2026-10-20T18:35:00Z","v":3547,"vw":6.788229},{"c":6.785,"h":6.785,"l":6.78,"n":17,"o":6.78,"t":"2026-10-20T18:40:00Z","v":1401,"vw":6.7845},{"c":6.795,"h":6.795,"l":6.79,"n":74,"o":6.79,"t":"2026-10-20T18:45:00Z","v":5865,"vw":6.793574},{"c":6.815,"h":6.815,"l":6.7947,"n":77,"o":6.795,"t":"2026-10-20T18:50:00Z","v":7326,"vw":6.80218},{"c":6.815,"h":6.83,"l":6.815,"n":162,"o":6.82,"t":"2026-10-20T18:55:00Z","v":17316,"vw":6.822259},{"c":6.815,"h":6.825,"l":6.815,"n":47,"o":6.815,"t":"2026-10-20T19:00:00Z","v":4249,"vw":6.818878},{"c":6.785,"h":6.815,"l":6.785,"n":204,"o":6.815,"t":"2026-10-20T19:05:00Z","v":18853,"vw":6.79915},{"c":6.8,"h":6.8,"l":6.785,"n":60,"o":6.785,"t":"2026-10-20T19:10:00Z","v":16658,"vw":6.786696},{"c":6.785,"h":6.795,"l":6.785,"n":95,"o":6.795,"t":"2026-10-20T19:15:00Z","v":11533,"vw":6.78868},{"c":6.775,"h":6.785,"l":6.77,"n":77,"o":6.785,"t":"2026-10-20T19:20:00Z","v":3994,"vw":6.77837},{"c":6.771,"h":6.775,"l":6.771,"n":36,"o":6.775,"t":"2026-10-20T19:25:00Z","v":1001,"vw":6.773891},{"c":6.805,"h":6.805,"l":6.775,"n":187,"o":6.775,"t":"2026-10-20T19:30:00Z","v":17404,"vw":6.790731},{"c":6.785,"h":6.805,"l":6.785,"n":112,"o":6.805,"t":"2026-10-20T19:35:00Z","v":7755,"vw":6.793271},{"c":6.785,"h":6.785,"l":6.78,"n":61,"o":6.78,"t":"2026-10-20T19:40:00Z","v":2380,"vw":6.784167},{"c":6.805,"h":6.805,"l":6.77,"n":209,"o":6.785,"t":"2026-10-20T19:45:00Z","v":17915,"vw":6.784652},{"c":6.815,"h":6.815,"l":6.8,"n":191,"o":6.81,"t":"2026-10-20T19:50:00Z","v":12515,"vw":6.807442},{"c":6.865,"h":6.875,"l":6.81,"n":608,"o":6.815,"t":"2026-10-20T19:55:00Z","v":48119,"vw":6.846678},{"c":6.95,"h":6.95,"l":6.87,"n":14,"o":6.87,"t":"2026-10-20T20:00:00Z","v":85826,"vw":6.873082},{"c":6.97,"h":6.97,"l":6.97,"n":4,"o":6.97,"t":"2026-10-20T20:40:00Z","v":123,"vw":6.97},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-20T22:40:00Z","v":123,"vw":6.77},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-21T13:25:00Z","v":2149,"vw":6.93},{"c":6.77,"h":6.99,"l":6.77,"n":120,"o":6.87,"t":"2026-10-21T13:30:00Z","v":17750,"vw":6.849234},{"c":6.74,"h":6.77,"l":6.72,"n":100,"o":6.77,"t":"2026-10-21T13:35:00Z","v":8667,"vw":6.747435},{"c":6.77,"h":6.805,"l":6.7499,"n":82,"o":6.7499,"t":"2026-10-21T13:40:00Z","v":6471,"vw":6.77049},{"c":6.805,"h":6.805,"l":6.7534,"n":59,"o":6.7534,"t":"2026-10-21T13:45:00Z","v":3101,"vw":6.774179},{"c":6.82,"h":6.82,"l":6.81,"n":30,"o":6.81,"t":"2026-10-21T13:50:00Z","v":1110,"vw":6.817},{"c":6.83,"h":6.85,"l":6.825,"n":44,"o":6.825,"t":"2026-10-21T13:55:00Z","v":2119,"vw":6.841291},{"c":6.79,"h":6.815,"l":6.79,"n":69,"o":6.81,"t":"2026-10-21T14:00:00Z","v":2871,"vw":6.801875},{"c":6.8,"h":6.82,"l":6.77,"n":229,"o":6.78,"t":"2026-10-21T14:05:00Z","v":16869,"vw":6.798176},{"c":6.845,"h":6.845,"l":6.8,"n":108,"o":6.8,"t":"2026-10-21T14:10:00Z","v":7181,"vw":6.808981},{"c":6.845,"h":6.845,"l":6.825,"n":109,"o":6.84,"t":"2026-10-21T14:15:00Z","v":9574,"vw":6.833431},{"c":6.88,"h":6.88,"l":6.855,"n":116,"o":6.855,"t":"2026-10-21T14:20:00Z","v":7475,"vw":6.862402},{"c":6.85,"h":6.875,"l":6.85,"n":58,"o":6.875,"t":"2026-10-21T14:25:00Z","v":1915,"vw":6.860861},{"c":6.87,"h":6.875,"l":6.85,"n":102,"o":6.85,"t":"2026-10-21T14:30:00Z","v":6875,"vw":6.865094},{"c":6.865,"h":6.875,"l":6.86,"n":53,"o":6.875,"t":"2026-10-21T14:35:00Z","v":2769,"vw":6.8675},{"c":6.845,"h":6.865,"l":6.845,"n":48,"o":6.865,"t":"2026-10-21T14:40:00Z","v":2129,"vw":6.856664},{"c":6.86,"h":6.86,"l":6.845,"n":67,"o":6.845,"t":"2026-10-21T14:45:00Z","v":2812,"vw":6.854686},{"c":6.875,"h":6.88,"l":6.87,"n":34,"o":6.87,"t":"2026-10-21T14:50:00Z","v":2049,"vw":6.87458},{"c":6.87,"h":6.875,"l":6.87,"n":42,"o":6.875,"t":"2026-10-21T14:55:00Z","v":2910,"vw":6.872084},{"c":6.875,"h":6.88,"l":6.85,"n":76,"o":6.865,"t":"2026-10-21T15:00:00Z","v":3669,"vw":6.864869},{"c":6.885,"h":6.885,"l":6.865,"n":58,"o":6.87,"t":"2026-10-21T15:05:00Z","v":2857,"vw":6.877073},{"c":6.885,"h":6.885,"l":6.88,"n":37,"o":6.885,"t":"2026-10-21T15:10:00Z","v":2892,"vw":6.884603},{"c":6.885,"h":6.885,"l":6.875,"n":47,"o":6.88,"t":"2026-10-21T15:15:00Z","v":2298,"vw":6.879231},{"c":6.895,"h":6.935,"l":6.885,"n":157,"o":6.89,"t":"2026-10-21T15:20:00Z","v":16025,"vw":6.90939},{"c":6.875,"h":6.895,"l":6.87,"n":83,"o":6.885,"t":"2026-10-21T15:25:00Z","v":6210,"vw":6.884696},{"c":6.875,"h":6.885,"l":6.875,"n":39,"o":6.875,"t":"2026-10-21T15:30:00Z","v":5777,"vw":6.875683},{"c":6.875,"h":6.875,"l":6.875,"n":20,"o":6.875,"t":"2026-10-21T15:35:00Z","v":1287,"vw":6.875},{"c":6.85,"h":6.875,"l":6.85,"n":43,"o":6.875,"t":"2026-10-21T15:40:00Z","v":3048,"vw":6.86061},{"c":6.855,"h":6.855,"l":6.855,"n":16,"o":6.855,"t":"2026-10-21T15:45:00Z","v":760,"vw":6.855},{"c":6.865,"h":6.88,"l":6.85,"n":125,"o":6.85,"t":"2026-10-21T15:50:00Z","v":15539,"vw":6.872515},{"c":6.865,"h":6.865,"l":6.865,"n":3,"o":6.865,"t":"2026-10-21T15:55:00Z","v":1147,"vw":6.865},{"c":6.865,"h":6.875,"l":6.86,"n":58,"o":6.86,"t":"2026-10-21T16:00:00Z","v":4687,"vw":6.867227},{"c":6.855,"h":6.865,"l":6.855,"n":89,"o":6.865,"t":"2026-10-21T16:05:00Z","v":9629,"vw":6.858836},{"c":6.855,"h":6.86,"l":6.855,"n":19,"o":6.855,"t":"2026-10-21T16:10:00Z","v":3128,"vw":6.855217},{"c":6.87,"h":6.87,"l":6.855,"n":37,"o":6.855,"t":"2026-10-21T16:15:00Z","v":3602,"vw":6.857334},{"c":6.905,"h":6.915,"l":6.8799,"n":79,"o":6.8799,"t":"2026-10-21T16:20:00Z","v":4135,"vw":6.895447},{"c":6.91,"h":6.91,"l":6.905,"n":6,"o":6.905,"t":"2026-10-21T16:25:00Z","v":982,"vw":6.908471},{"c":6.865,"h":6.915,"l":6.865,"n":85,"o":6.91,"t":"2026-10-21T16:30:00Z","v":6229,"vw":6.894669},{"c":6.89,"h":6.895,"l":6.855,"n":99,"o":6.86,"t":"2026-10-21T16:35:00Z","v":7274,"vw":6.868525},{"c":6.85,"h":6.88,"l":6.85,"n":51,"o":6.88,"t":"2026-10-21T16:40:00Z","v":3014,"vw":6.862166},{"c":6.84,"h":6.845,"l":6.835,"n":37,"o":6.845,"t":"2026-10-21T16:45:00Z","v":2198,"vw":6.840027},{"c":6.84,"h":6.845,"l":6.84,"n":19,"o":6.845,"t":"2026-10-21T16:50:00Z","v":959,"vw":6.842988},{"c":6.835,"h":6.845,"l":6.835,"n":34,"o":6.84,"t":"2026-10-21T16:55:00Z","v":2497,"vw":6.83875},{"c":6.82,"h":6.835,"l":6.82,"n":65,"o":6.835,"t":"2026-10-21T17:00:00Z","v":2980,"vw":6.829187},{"c":6.8308,"h":6.835,"l":6.82,"n":72,"o":6.82,"t":"2026-10-21T17:05:00Z","v":5685,"vw":6.828665},{"c":6.825,"h":6.835,"l":6.82,"n":33,"o":6.835,"t":"2026-10-21T17:10:00Z","v":2046,"vw":6.824356},{"c":6.81,"h":6.825,"l":6.81,"n":36,"o":6.825,"t":"2026-10-21T17:15:00Z","v":1844,"vw":6.819458},{"c":6.81,"h":6.815,"l":6.81,"n":8,"o":6.81,"t":"2026-10-21T17:20:00Z","v":514,"vw":6.811753},{"c":6.81,"h":6.815,"l":6.81,"n":24,"o":6.815,"t":"2026-10-21T17:25:00Z","v":868,"vw":6.813333},{"c":6.81,"h":6.825,"l":6.81,"n":120,"o":6.815,"t":"2026-10-21T17:30:00Z","v":7632,"vw":6.817218},{"c":6.815,"h":6.815,"l":6.8101,"n":17,"o":6.815,"t":"2026-10-21T17:35:00Z","v":540,"vw":6.813367},{"c":6.81,"h":6.815,"l":6.81,"n":39,"o":6.81,"t":"2026-10-21T17:40:00Z","v":1285,"vw":6.813571},{"c":6.815,"h":6.815,"l":6.81,"n":32,"o":6.815,"t":"2026-10-21T17:45:00Z","v":2777,"vw":6.814617},{"c":6.845,"h":6.845,"l":6.82,"n":120,"o":6.82,"t":"2026-10-21T17:50:00Z","v":8062,"vw":6.829659},{"c":6.815,"h":6.845,"l":6.805,"n":116,"o":6.845,"t":"2026-10-21T17:55:00Z","v":15013,"vw":6.82806},{"c":6.815,"h":6.815,"l":6.81,"n":30,"o":6.81,"t":"2026-10-21T18:00:00Z","v":1232,"vw":6.81207},{"c":6.835,"h":6.835,"l":6.81,"n":125,"o":6.81,"t":"2026-10-21T18:05:00Z","v":9824,"vw":6.821956},{"c":6.845,"h":6.8499,"l":6.84,"n":48,"o":6.84,"t":"2026-10-21T18:10:00Z","v":2248,"vw":6.845717},{"c":6.84,"h":6.85,"l":6.84,"n":48,"o":6.845,"t":"2026-10-21T18:15:00Z","v":1890,"vw":6.845851},{"c":6.84,"h":6.85,"l":6.84,"n":100,"o":6.84,"t":"2026-10-21T18:20:00Z","v":6818,"vw":6.847138},{"c":6.885,"h":6.895,"l":6.845,"n":167,"o":6.845,"t":"2026-10-21T18:25:00Z","v":13244,"vw":6.873182},{"c":6.905,"h":6.905,"l":6.89,"n":56,"o":6.89,"t":"2026-10-21T18:30:00Z","v":4403,"vw":6.897303},{"c":6.905,"h":6.905,"l":6.905,"n":88,"o":6.905,"t":"2026-10-21T18:35:00Z","v":3410,"vw":6.905},{"c":6.9,"h":6.905,"l":6.9,"n":70,"o":6.905,"t":"2026-10-21T18:40:00Z","v":3786,"vw":6.904815},{"c":6.895,"h":6.905,"l":6.88,"n":415,"o":6.9,"t":"2026-10-21T18:45:00Z","v":33054,"vw":6.895031},{"c":6.935,"h":6.935,"l":6.895,"n":148,"o":6.895,"t":"2026-10-21T18:50:00Z","v":10873,"vw":6.915698},{"c":6.87,"h":6.93,"l":6.86,"n":205,"o":6.93,"t":"2026-10-21T18:55:00Z","v":13690,"vw":6.894868},{"c":6.855,"h":6.865,"l":6.835,"n":106,"o":6.865,"t":"2026-10-21T19:00:00Z","v":7765,"vw":6.845578},{"c":6.855,"h":6.86,"l":6.835,"n":72,"o":6.85,"t":"2026-10-21T19:05:00Z","v":3294,"vw":6.849717},{"c":6.855,"h":6.855,"l":6.84,"n":118,"o":6.855,"t":"2026-10-21T19:10:00Z","v":5911,"vw":6.849701},{"c":6.87,"h":6.885,"l":6.86,"n":100,"o":6.86,"t":"2026-10-21T19:15:00Z","v":5952,"vw":6.872086},{"c":6.87,"h":6.88,"l":6.865,"n":81,"o":6.865,"t":"2026-10-21T19:20:00Z","v":6058,"vw":6.871185},{"c":6.905,"h":6.925,"l":6.865,"n":342,"o":6.88,"t":"2026-10-21T19:25:00Z","v":30390,"vw":6.894005},{"c":6.91,"h":6.9291,"l":6.9,"n":201,"o":6.905,"t":"2026-10-21T19:30:00Z","v":16778,"vw":6.914676},{"c":6.905,"h":6.915,"l":6.9,"n":121,"o":6.905,"t":"2026-10-21T19:35:00Z","v":7921,"vw":6.910448},{"c":6.905,"h":6.9088,"l":6.895,"n":123,"o":6.9,"t":"2026-10-21T19:40:00Z","v":9709,"vw":6.902243},{"c":6.92,"h":6.925,"l":6.895,"n":153,"o":6.905,"t":"2026-10-21T19:45:00Z","v":13525,"vw":6.910317},{"c":6.905,"h":6.925,"l":6.905,"n":552,"o":6.915,"t":"2026-10-21T19:50:00Z","v":54594,"vw":6.914029},{"c":6.88,"h":6.915,"l":6.88,"n":1155,"o":6.91,"t":"2026-10-21T19:55:00Z","v":127556,"vw":6.898269},{"c":6.88,"h":6.88,"l":6.88,"n":12,"o":6.88,"t":"2026-10-21T20:00:00Z","v":235234,"vw":6.88},{"c":6.89,"h":6.9372,"l":6.82,"n":19,"o":6.82,"t":"2026-10-22T13:30:00Z","v":7396,"vw":6.838312},{"c":6.9293,"h":6.9293,"l":6.89,"n":5,"o":6.89,"t":"2026-10-22T13:35:00Z","v":313,"vw":6.915413},{"c":6.89,"h":6.9,"l":6.89,"n":7,"o":6.9,"t":"2026-10-22T13:40:00Z","v":354,"vw":6.896079},{"c":6.93,"h":6.95,"l":6.89,"n":43,"o":6.89,"t":"2026-10-22T13:45:00Z","v":4736,"vw":6.933536},{"c":6.91,"h":6.92,"l":6.88,"n":54,"o":6.92,"t":"2026-10-22T13:50:00Z","v":4568,"vw":6.908001},{"c":6.96,"h":6.96,"l":6.94,"n":35,"o":6.94,"t":"2026-10-22T14:00:00Z","v":1882,"vw":6.951424},{"c":6.93,"h":6.96,"l":6.915,"n":129,"o":6.96,"t":"2026-10-22T14:05:00Z","v":6924,"vw":6.929067},{"c":6.935,"h":6.935,"l":6.925,"n":56,"o":6.925,"t":"2026-10-22T14:10:00Z","v":3801,"vw":6.930863},{"c":6.905,"h":6.93,"l":6.905,"n":116,"o":6.93,"t":"2026-10-22T14:15:00Z","v":4330,"vw":6.920595},{"c":6.89,"h":6.9,"l":6.885,"n":112,"o":6.9,"t":"2026-10-22T14:20:00Z","v":5169,"vw":6.890703},{"c":6.87,"h":6.885,"l":6.855,"n":147,"o":6.885,"t":"2026-10-22T14:25:00Z","v":7024,"vw":6.868637},{"c":6.85,"h":6.885,"l":6.85,"n":103,"o":6.885,"t":"2026-10-22T14:30:00Z","v":5208,"vw":6.866517},{"c":6.84,"h":6.855,"l":6.825,"n":82,"o":6.855,"t":"2026-10-22T14:35:00Z","v":3013,"vw":6.841464},{"c":6.855,"h":6.87,"l":6.845,"n":105,"o":6.845,"t":"2026-10-22T14:40:00Z","v":5716,"vw":6.861912},{"c":6.865,"h":6.865,"l":6.855,"n":56,"o":6.855,"t":"2026-10-22T14:45:00Z","v":2376,"vw":6.862937},{"c":6.905,"h":6.905,"l":6.85,"n":139,"o":6.86,"t":"2026-10-22T14:50:00Z","v":10965,"vw":6.882098},{"c":6.91,"h":6.915,"l":6.905,"n":92,"o":6.91,"t":"2026-10-22T14:55:00Z","v":3860,"vw":6.909611},{"c":6.905,"h":6.915,"l":6.9,"n":98,"o":6.91,"t":"2026-10-22T15:00:00Z","v":4860,"vw":6.90855},{"c":6.89,"h":6.915,"l":6.89,"n":66,"o":6.91,"t":"2026-10-22T15:05:00Z","v":4113,"vw":6.906823},{"c":6.885,"h":6.89,"l":6.88,"n":61,"o":6.885,"t":"2026-10-22T15:10:00Z","v":2218,"vw":6.887265},{"c":6.9,"h":6.905,"l":6.89,"n":59,"o":6.89,"t":"2026-10-22T15:15:00Z","v":2621,"vw":6.895316},{"c":6.92,"h":6.92,"l":6.9,"n":57,"o":6.9,"t":"2026-10-22T15:20:00Z","v":2455,"vw":6.90534},{"c":6.91,"h":6.92,"l":6.905,"n":62,"o":6.91,"t":"2026-10-22T15:25:00Z","v":1734,"vw":6.911873},{"c":6.905,"h":6.915,"l":6.9,"n":44,"o":6.915,"t":"2026-10-22T15:30:00Z","v":1483,"vw":6.905917},{"c":6.895,"h":6.915,"l":6.895,"n":60,"o":6.905,"t":"2026-10-22T15:35:00Z","v":2066,"vw":6.906034},{"c":6.905,"h":6.905,"l":6.895,"n":70,"o":6.9,"t":"2026-10-22T15:40:00Z","v":2930,"vw":6.899735},{"c":6.91,"h":6.925,"l":6.905,"n":67,"o":6.905,"t":"2026-10-22T15:45:00Z","v":4498,"vw":6.912955},{"c":6.925,"h":6.935,"l":6.91,"n":77,"o":6.91,"t":"2026-10-22T15:50:00Z","v":5361,"vw":6.92863},{"c":6.915,"h":6.92,"l":6.91,"n":41,"o":6.92,"t":"2026-10-22T15:55:00Z","v":5789,"vw":6.911603},{"c":6.915,"h":6.92,"l":6.915,"n":63,"o":6.915,"t":"2026-10-22T16:00:00Z","v":2512,"vw":6.915707},{"c":6.925,"h":6.925,"l":6.915,"n":72,"o":6.915,"t":"2026-10-22T16:05:00Z","v":2849,"vw":6.922289},{"c":6.895,"h":6.92,"l":6.895,"n":95,"o":6.92,"t":"2026-10-22T16:10:00Z","v":3765,"vw":6.915132},{"c":6.92,"h":6.93,"l":6.895,"n":99,"o":6.895,"t":"2026-10-22T16:15:00Z","v":5942,"vw":6.910715},{"c":6.925,"h":6.925,"l":6.91,"n":89,"o":6.92,"t":"2026-10-22T16:20:00Z","v":4202,"vw":6.917356},{"c":6.925,"h":6.925,"l":6.925,"n":8,"o":6.925,"t":"2026-10-22T16:25:00Z","v":271,"vw":6.925},{"c":6.9288,"h":6.935,"l":6.92,"n":84,"o":6.925,"t":"2026-10-22T16:30:00Z","v":4670,"vw":6.930351},{"c":6.92,"h":6.925,"l":6.915,"n":70,"o":6.92,"t":"2026-10-22T16:35:00Z","v":3362,"vw":6.918592},{"c":6.88,"h":6.9,"l":6.88,"n":35,"o":6.9,"t":"2026-10-22T16:40:00Z","v":1331,"vw":6.891257},{"c":6.885,"h":6.885,"l":6.885,"n":87,"o":6.885,"t":"2026-10-22T16:45:00Z","v":3613,"vw":6.885},{"c":6.845,"h":6.885,"l":6.845,"n":221,"o":6.885,"t":"2026-10-22T16:50:00Z","v":14123,"vw":6.871607},{"c":6.855,"h":6.855,"l":6.845,"n":70,"o":6.85,"t":"2026-10-22T16:55:00Z","v":3109,"vw":6.850059},{"c":6.855,"h":6.865,"l":6.84,"n":198,"o":6.855,"t":"2026-10-22T17:00:00Z","v":12519,"vw":6.856613},{"c":6.855,"h":6.865,"l":6.85,"n":62,"o":6.855,"t":"2026-10-22T17:05:00Z","v":3067,"vw":6.858234},{"c":6.86,"h":6.86,"l":6.845,"n":72,"o":6.855,"t":"2026-10-22T17:10:00Z","v":5023,"vw":6.852871},{"c":6.865,"h":6.875,"l":6.865,"n":67,"o":6.865,"t":"2026-10-22T17:15:00Z","v":4192,"vw":6.867939},{"c":6.86,"h":6.865,"l":6.8599,"n":75,"o":6.86,"t":"2026-10-22T17:20:00Z","v":4846,"vw":6.860398},{"c":6.86,"h":6.865,"l":6.86,"n":22,"o":6.86,"t":"2026-10-22T17:25:00Z","v":1058,"vw":6.862113},{"c":6.865,"h":6.87,"l":6.865,"n":72,"o":6.865,"t":"2026-10-22T17:30:00Z","v":3635,"vw":6.86523},{"c":6.855,"h":6.875,"l":6.855,"n":108,"o":6.865,"t":"2026-10-22T17:35:00Z","v":5919,"vw":6.866771},{"c":6.885,"h":6.885,"l":6.86,"n":41,"o":6.86,"t":"2026-10-22T17:40:00Z","v":5234,"vw":6.867641},{"c":6.875,"h":6.89,"l":6.875,"n":76,"o":6.89,"t":"2026-10-22T17:45:00Z","v":5073,"vw":6.881827},{"c":6.875,"h":6.885,"l":6.875,"n":48,"o":6.875,"t":"2026-10-22T17:50:00Z","v":3063,"vw":6.879479},{"c":6.875,"h":6.885,"l":6.875,"n":54,"o":6.885,"t":"2026-10-22T17:55:00Z","v":2496,"vw":6.879465},{"c":6.855,"h":6.875,"l":6.855,"n":48,"o":6.875,"t":"2026-10-22T18:00:00Z","v":1989,"vw":6.863445},{"c":6.855,"h":6.87,"l":6.855,"n":66,"o":6.855,"t":"2026-10-22T18:05:00Z","v":2779,"vw":6.861001},{"c":6.87,"h":6.875,"l":6.855,"n":69,"o":6.855,"t":"2026-10-22T18:10:00Z","v":3762,"vw":6.867872},{"c":6.885,"h":6.885,"l":6.875,"n":65,"o":6.875,"t":"2026-10-22T18:15:00Z","v":3507,"vw":6.881349},{"c":6.88,"h":6.885,"l":6.88,"n":33,"o":6.884,"t":"2026-10-22T18:20:00Z","v":1526,"vw":6.884236},{"c":6.865,"h":6.885,"l":6.865,"n":119,"o":6.885,"t":"2026-10-22T18:25:00Z","v":6989,"vw":6.87775},{"c":6.865,"h":6.875,"l":6.865,"n":129,"o":6.87,"t":"2026-10-22T18:30:00Z","v":7181,"vw":6.870312},{"c":6.855,"h":6.86,"l":6.855,"n":29,"o":6.855,"t":"2026-10-22T18:35:00Z","v":970,"vw":6.855981},{"c":6.905,"h":6.905,"l":6.86,"n":169,"o":6.86,"t":"2026-10-22T18:40:00Z","v":13414,"vw":6.880915},{"c":6.9099,"h":6.915,"l":6.9001,"n":115,"o":6.91,"t":"2026-10-22T18:45:00Z","v":7333,"vw":6.907135},{"c":6.905,"h":6.915,"l":6.905,"n":74,"o":6.91,"t":"2026-10-22T18:50:00Z","v":4146,"vw":6.909696},{"c":6.915,"h":6.915,"l":6.91,"n":71,"o":6.91,"t":"2026-10-22T18:55:00Z","v":3025,"vw":6.913193},{"c":6.925,"h":6.93,"l":6.915,"n":90,"o":6.915,"t":"2026-10-22T19:00:00Z","v":4714,"vw":6.922775},{"c":6.91,"h":6.925,"l":6.905,"n":193,"o":6.925,"t":"2026-10-22T19:05:00Z","v":13034,"vw":6.916838},{"c":6.91,"h":6.92,"l":6.905,"n":74,"o":6.905,"t":"2026-10-22T19:10:00Z","v":5059,"vw":6.912185},{"c":6.905,"h":6.915,"l":6.905,"n":45,"o":6.905,"t":"2026-10-22T19:15:00Z","v":2945,"vw":6.910238},{"c":6.93,"h":6.93,"l":6.91,"n":89,"o":6.91,"t":"2026-10-22T19:20:00Z","v":14882,"vw":6.923894},{"c":6.965,"h":6.965,"l":6.93,"n":174,"o":6.93,"t":"2026-10-22T19:25:00Z","v":12992,"vw":6.944209},{"c":6.93,"h":6.98,"l":6.93,"n":246,"o":6.965,"t":"2026-10-22T19:30:00Z","v":26226,"vw":6.957928},{"c":6.94,"h":6.94,"l":6.905,"n":261,"o":6.935,"t":"2026-10-22T19:35:00Z","v":43254,"vw":6.923228},{"c":6.945,"h":6.945,"l":6.94,"n":254,"o":6.945,"t":"2026-10-22T19:40:00Z","v":22076,"vw":6.942516},{"c":6.965,"h":6.98,"l":6.935,"n":482,"o":6.945,"t":"2026-10-22T19:45:00Z","v":48919,"vw":6.952541},{"c":7.005,"h":7.01,"l":6.965,"n":485,"o":6.965,"t":"2026-10-22T19:50:00Z","v":50207,"vw":6.98251},{"c":7.04,"h":7.04,"l":7.005,"n":996,"o":7.005,"t":"2026-10-22T19:55:00Z","v":113181,"vw":7.025897},{"c":7.035,"h":7.035,"l":7.03,"n":12,"o":7.03,"t":"2026-10-22T20:00:00Z","v":138198,"vw":7.034996}],"history":[{"c":12.21,"h":12.38,"l":12.1,"n":5272,"o":12.34,"t":"2024-10-21T04:00:00Z","v":411171,"vw":12.188853},{"c":12.07,"h":12.38,"l":12.05,"n":5892,"o":12.21,"t":"2024-10-22T04:00:00Z","v":302228,"vw":12.124504},{"c":11.95,"h":12.04,"l":11.82,"n":5315,"o":12.02,"t":"2024-10-23T04:00:00Z","v":298310,"vw":11.947943},{"c":11.89,"h":12.24,"l":11.752,"n":5411,"o":12,"t":"2024-10-24T04:00:00Z","v":304020,"vw":11.982444},{"c":11.8,"h":12.04,"l":11.72,"n":5585,"o":11.98,"t":"2024-10-25T04:00:00Z","v":195211,"vw":11.843022},{"c":11.86,"h":11.95,"l":11.68,"n":5528,"o":11.95,"t":"2024-10-28T04:00:00Z","v":287245,"vw":11.834154},{"c":11.9,"h":12,"l":11.74,"n":4833,"o":11.8,"t":"2024-10-29T04:00:00Z","v":178505,"vw":11.908404},{"c":11.98,"h":12.01,"l":11.85,"n":4636,"o":11.85,"t":"2024-10-30T04:00:00Z","v":218553,"vw":11.945829},{"c":11.84,"h":12.13,"l":11.64,"n":6555,"o":11.95,"t":"2024-10-31T04:00:00Z","v":517958,"vw":11.805314},{"c":11.3,"h":11.965,"l":11.28,"n":8870,"o":11.95,"t":"2024-11-01T04:00:00Z","v":816786,"vw":11.526165},{"c":11.51,"h":11.72,"l":11.075,"n":8290,"o":11.29,"t":"2024-11-04T05:00:00Z","v":546270,"vw":11.514829},{"c":11.49,"h":11.77,"l":11.4,"n":7493,"o":11.55,"t":"2024-11-05T05:00:00Z","v":354630,"vw":11.54877},{"c":11.57,"h":12,"l":11.38,"n":9004,"o":11.8,"t":"2024-11-06T05:00:00Z","v":435545,"vw":11.580817},{"c":12.22,"h":12.25,"l":11.65,"n":10137,"o":11.65,"t":"2024-11-07T05:00:00Z","v":631369,"vw":12.08823},{"c":11.18,"h":11.65,"l":10.3,"n":21654,"o":11.25,"t":"2024-11-08T05:00:00Z","v":2031731,"vw":11.054956},{"c":11.35,"h":11.68,"l":11.2493,"n":10863,"o":11.34,"t":"2024-11-11T05:00:00Z","v":748615,"vw":11.384175},{"c":10.51,"h":11.28,"l":10.23,"n":12359,"o":11.23,"t":"2024-11-12T05:00:00Z","v":2228404,"vw":10.460886},{"c":10.09,"h":10.64,"l":10.06,"n":10004,"o":10.57,"t":"2024-11-13T05:00:00Z","v":565578,"vw":10.196016},{"c":10.36,"h":10.38,"l":10,"n":7795,"o":10.08,"t":"2024-11-14T05:00:00Z","v":975716,"vw":10.244162},{"c":10.39,"h":10.545,"l":10.23,"n":7612,"o":10.4,"t":"2024-11-15T05:00:00Z","v":539147,"vw":10.398345},{"c":10.31,"h":10.6,"l":10.26,"n":8118,"o":10.41,"t":"2024-11-18T05:00:00Z","v":611013,"vw":10.413808},{"c":10.38,"h":10.41,"l":10.1,"n":6696,"o":10.26,"t":"2024-11-19T05:00:00Z","v":404095,"vw":10.302101},{"c":10.33,"h":10.44,"l":10.11,"n":5904,"o":10.31,"t":"2024-11-20T05:00:00Z","v":396209,"vw":10.261804},{"c":10.33,"h":10.5,"l":10.21,"n":6073,"o":10.38,"t":"2024-11-21T05:00:00Z","v":332558,"vw":10.316683},{"c":10.61,"h":10.695,"l":10.3652,"n":6800,"o":10.44,"t":"2024-11-22T05:00:00Z","v":394934,"vw":10.595362},{"c":11.3,"h":11.4099,"l":10.71,"n":8042,"o":10.71,"t":"2024-11-25T05:00:00Z","v":497230,"vw":11.193918},{"c":11.39,"h":11.44,"l":11.02,"n":5987,"o":11.24,"t":"2024-11-26T05:00:00Z","v":302681,"vw":11.339543},{"c":11.49,"h":11.64,"l":11.41,"n":6501,"o":11.45,"t":"2024-11-27T05:00:00Z","v":348633,"vw":11.495852},{"c":11.75,"h":11.865,"l":11.6,"n":2978,"o":11.67,"t":"2024-11-29T05:00:00Z","v":142325,"vw":11.717762},{"c":11.83,"h":11.9,"l":11.55,"n":7813,"o":11.69,"t":"2024-12-02T05:00:00Z","v":360670,"vw":11.785008},{"c":11.61,"h":11.83,"l":11.4686,"n":6965,"o":11.81,"t":"2024-12-03T05:00:00Z","v":303365,"vw":11.602203},{"c":11.82,"h":12.07,"l":11.51,"n":8502,"o":11.58,"t":"2024-12-04T05:00:00Z","v":691906,"vw":11.886588},{"c":11.87,"h":11.94,"l":11.6458,"n":7674,"o":11.8,"t":"2024-12-05T05:00:00Z","v":1198234,"vw":11.742408},{"c":11.67,"h":12.2565,"l":11.57,"n":10898,"o":12,"t":"2024-12-06T05:00:00Z","v":1573155,"vw":11.912752},{"c":11.42,"h":11.87,"l":11.3401,"n":11252,"o":11.69,"t":"2024-12-09T05:00:00Z","v":496371,"vw":11.481202},{"c":11.5,"h":11.61,"l":11,"n":14592,"o":11.4,"t":"2024-12-10T05:00:00Z","v":3615888,"vw":11.221152},{"c":11.86,"h":12.1,"l":11.63,"n":10264,"o":11.7,"t":"2024-12-11T05:00:00Z","v":859005,"vw":11.836861},{"c":12.16,"h":12.46,"l":11.74,"n":13760,"o":11.78,"t":"2024-12-12T05:00:00Z","v":2130638,"vw":12.143199},{"c":11.71,"h":12.345,"l":11.51,"n":10201,"o":12.14,"t":"2024-12-13T05:00:00Z","v":991775,"vw":11.709295},{"c":11.65,"h":11.74,"l":11.51,"n":8884,"o":11.71,"t":"2024-12-16T05:00:00Z","v":544363,"vw":11.654167},{"c":11.81,"h":12,"l":11.34,"n":17784,"o":11.55,"t":"2024-12-17T05:00:00Z","v":1593155,"vw":11.777829},{"c":11.45,"h":11.89,"l":11.26,"n":16506,"o":11.83,"t":"2024-12-18T05:00:00Z","v":1718443,"vw":11.508088},{"c":11.64,"h":11.77,"l":11.41,"n":11228,"o":11.46,"t":"2024-12-19T05:00:00Z","v":1045224,"vw":11.628352},{"c":12.49,"h":12.86,"l":11.48,"n":15095,"o":11.5,"t":"2024-12-20T05:00:00Z","v":1322118,"vw":12.375584},{"c":12.32,"h":12.585,"l":12.06,"n":7225,"o":12.585,"t":"2024-12-23T05:00:00Z","v":549878,"vw":12.23868},{"c":12.515,"h":12.54,"l":12.08,"n":4351,"o":12.29,"t":"2024-12-24T05:00:00Z","v":302280,"vw":12.387485},{"c":13.26,"h":13.4,"l":12.45,"n":9997,"o":12.45,"t":"2024-12-26T05:00:00Z","v":677723,"vw":13.02261},{"c":13.24,"h":13.29,"l":12.96,"n":9526,"o":13.1,"t":"2024-12-27T05:00:00Z","v":677453,"vw":13.187824},{"c":13.65,"h":13.76,"l":12.775,"n":12341,"o":13.03,"t":"2024-12-30T05:00:00Z","v":720267,"vw":13.424142},{"c":13.39,"h":13.8917,"l":13.32,"n":13956,"o":13.69,"t":"2024-12-31T05:00:00Z","v":1444873,"vw":13.504452},{"c":13.605,"h":14.07,"l":13.4,"n":12717,"o":13.4,"t":"2025-01-02T05:00:00Z","v":774610,"vw":13.684749},{"c":13.99,"h":14,"l":13.22,"n":8438,"o":13.41,"t":"2025-01-03T05:00:00Z","v":476603,"vw":13.701142},{"c":14.02,"h":14.17,"l":13.75,"n":9670,"o":14,"t":"2025-01-06T05:00:00Z","v":573052,"vw":13.994388},{"c":13.84,"h":14.09,"l":13.51,"n":9855,"o":14.03,"t":"2025-01-07T05:00:00Z","v":650050,"vw":13.747428},{"c":14.5,"h":14.65,"l":13.63,"n":9654,"o":13.84,"t":"2025-01-08T05:00:00Z","v":784966,"vw":14.388778},{"c":14.38,"h":14.43,"l":14.0459,"n":10617,"o":14.34,"t":"2025-01-10T05:00:00Z","v":562161,"vw":14.297515},{"c":13.93,"h":14.38,"l":13.81,"n":9388,"o":14.38,"t":"2025-01-13T05:00:00Z","v":739912,"vw":13.977533},{"c":13.3,"h":14.38,"l":12.8747,"n":13092,"o":14.16,"t":"2025-01-14T05:00:00Z","v":1101987,"vw":13.435333},{"c":13.33,"h":13.85,"l":13.2,"n":11433,"o":13.62,"t":"2025-01-15T05:00:00Z","v":901654,"vw":13.403666},{"c":13.13,"h":13.54,"l":13.06,"n":10030,"o":13.39,"t":"2025-01-16T05:00:00Z","v":744891,"vw":13.230682},{"c":13.17,"h":13.46,"l":13.03,"n":9314,"o":13.11,"t":"2025-01-17T05:00:00Z","v":619100,"vw":13.239297},{"c":13.33,"h":13.65,"l":13.13,"n":10097,"o":13.17,"t":"2025-01-21T05:00:00Z","v":706435,"vw":13.38093},{"c":12.99,"h":13.43,"l":12.965,"n":9508,"o":13.37,"t":"2025-01-22T05:00:00Z","v":563972,"vw":13.108987},{"c":12.93,"h":13.04,"l":12.635,"n":7217,"o":12.8,"t":"2025-01-23T05:00:00Z","v":542823,"vw":12.899195},{"c":13.075,"h":13.52,"l":12.97,"n":8564,"o":12.97,"t":"2025-01-24T05:00:00Z","v":732176,"vw":13.163777},{"c":13.45,"h":13.46,"l":12.86,"n":8068,"o":12.97,"t":"2025-01-27T05:00:00Z","v":472040,"vw":13.324427},{"c":13.73,"h":13.8,"l":13.49,"n":9626,"o":13.5,"t":"2025-01-28T05:00:00Z","v":638797,"vw":13.693572},{"c":13.85,"h":14.05,"l":13.31,"n":9101,"o":13.32,"t":"2025-01-29T05:00:00Z","v":847665,"vw":13.842727},{"c":14,"h":14.23,"l":13.915,"n":8863,"o":14.01,"t":"2025-01-30T05:00:00Z","v":825394,"vw":14.02881},{"c":14,"h":14.13,"l":13.69,"n":11435,"o":13.96,"t":"2025-01-31T05:00:00Z","v":961836,"vw":13.972756},{"c":13.62,"h":13.9,"l":13.3802,"n":11471,"o":13.45,"t":"2025-02-03T05:00:00Z","v":759981,"vw":13.627887},{"c":13.95,"h":14,"l":13.65,"n":9073,"o":13.71,"t":"2025-02-04T05:00:00Z","v":659322,"vw":13.916239},{"c":14.04,"h":14.21,"l":13.91,"n":9740,"o":14.19,"t":"2025-02-05T05:00:00Z","v":1631473,"vw":14.058986},{"c":14.11,"h":14.22,"l":14.04,"n":9106,"o":14.14,"t":"2025-02-06T05:00:00Z","v":1033722,"vw":14.122013},{"c":13.96,"h":14.28,"l":13.69,"n":7276,"o":14.12,"t":"2025-02-07T05:00:00Z","v":821043,"vw":13.98143},{"c":13.93,"h":14.04,"l":13.84,"n":6391,"o":13.96,"t":"2025-02-10T05:00:00Z","v":316275,"vw":13.940259},{"c":13.75,"h":14.04,"l":13.5505,"n":5732,"o":13.93,"t":"2025-02-11T05:00:00Z","v":349267,"vw":13.755178},{"c":13.55,"h":13.6175,"l":13.28,"n":8386,"o":13.52,"t":"2025-02-12T05:00:00Z","v":579339,"vw":13.515925},{"c":13.95,"h":14.03,"l":13.68,"n":6231,"o":13.75,"t":"2025-02-13T05:00:00Z","v":318421,"vw":13.900501},{"c":13.58,"h":14.12,"l":13.57,"n":8234,"o":14.07,"t":"2025-02-14T05:00:00Z","v":784075,"vw":13.712867},{"c":13.26,"h":13.735,"l":13.23,"n":8780,"o":13.53,"t":"2025-02-18T05:00:00Z","v":527873,"vw":13.396188},{"c":13.395,"h":13.57,"l":12.95,"n":7780,"o":13.14,"t":"2025-02-19T05:00:00Z","v":477999,"vw":13.338292},{"c":13.92,"h":14,"l":13.33,"n":6798,"o":13.35,"t":"2025-02-20T05:00:00Z","v":1107583,"vw":13.822768},{"c":13.51,"h":14.15,"l":13.4,"n":8045,"o":14.08,"t":"2025-02-21T05:00:00Z","v":641683,"vw":13.629731},{"c":13.13,"h":13.54,"l":13.03,"n":9617,"o":13.54,"t":"2025-02-24T05:00:00Z","v":714453,"vw":13.198487},{"c":12.87,"h":13.04,"l":12.57,"n":9794,"o":13.03,"t":"2025-02-25T05:00:00Z","v":639640,"vw":12.822202},{"c":12.73,"h":13.09,"l":12.56,"n":8818,"o":12.81,"t":"2025-02-26T05:00:00Z","v":506506,"vw":12.765288},{"c":12.28,"h":12.865,"l":12.23,"n":9492,"o":12.81,"t":"2025-02-27T05:00:00Z","v":866521,"vw":12.336282},{"c":12.32,"h":12.7,"l":12.16,"n":7854,"o":12.28,"t":"2025-02-28T05:00:00Z","v":570685,"vw":12.305672},{"c":11.66,"h":12.45,"l":11.6,"n":9341,"o":12.32,"t":"2025-03-03T05:00:00Z","v":637012,"vw":11.860695},{"c":11.29,"h":11.5,"l":11.132,"n":12539,"o":11.46,"t":"2025-03-04T05:00:00Z","v":960464,"vw":11.28852},{"c":11.25,"h":11.3851,"l":11.05,"n":10971,"o":11.37,"t":"2025-03-05T05:00:00Z","v":748953,"vw":11.235856},{"c":10.37,"h":11.165,"l":10.05,"n":22218,"o":10.99,"t":"2025-03-06T05:00:00Z","v":2449997,"vw":10.438358},{"c":8.965,"h":9.85,"l":8.81,"n":29580,"o":9.84,"t":"2025-03-07T05:00:00Z","v":2935075,"vw":9.091193},{"c":7.69,"h":8.88,"l":7.61,"n":24073,"o":8.74,"t":"2025-03-10T04:00:00Z","v":2951619,"vw":7.896174},{"c":7.42,"h":7.8,"l":7.2,"n":17728,"o":7.7,"t":"2025-03-11T04:00:00Z","v":1555323,"vw":7.407297},{"c":7.38,"h":7.68,"l":7.13,"n":15308,"o":7.68,"t":"2025-03-12T04:00:00Z","v":1394247,"vw":7.32605},{"c":7.22,"h":7.845,"l":7.1,"n":16055,"o":7.68,"t":"2025-03-13T04:00:00Z","v":1377756,"vw":7.322821},{"c":7.04,"h":7.3,"l":7.025,"n":12750,"o":7.25,"t":"2025-03-14T04:00:00Z","v":1899814,"vw":7.106798},{"c":7.19,"h":7.3,"l":6.9208,"n":13135,"o":6.99,"t":"2025-03-17T04:00:00Z","v":1063846,"vw":7.152739},{"c":7.13,"h":7.34,"l":7.07,"n":11734,"o":7.31,"t":"2025-03-18T04:00:00Z","v":832867,"vw":7.15768},{"c":7.34,"h":7.35,"l":6.95,"n":11468,"o":7.07,"t":"2025-03-19T04:00:00Z","v":2979010,"vw":7.285886},{"c":7.24,"h":7.7,"l":7.22,"n":12308,"o":7.24,"t":"2025-03-20T04:00:00Z","v":1189116,"vw":7.355528},{"c":7.3,"h":7.3375,"l":6.92,"n":11180,"o":7.11,"t":"2025-03-21T04:00:00Z","v":1717200,"vw":7.245122},{"c":7.3,"h":7.46,"l":7.24,"n":9165,"o":7.41,"t":"2025-03-24T04:00:00Z","v":1304227,"vw":7.317196},{"c":7.48,"h":7.67,"l":7.25,"n":12632,"o":7.38,"t":"2025-03-25T04:00:00Z","v":843927,"vw":7.49868},{"c":7.06,"h":7.56,"l":7.04,"n":9046,"o":7.51,"t":"2025-03-26T04:00:00Z","v":935552,"vw":7.21337},{"c":7.04,"h":7.13,"l":6.74,"n":11464,"o":6.99,"t":"2025-03-27T04:00:00Z","v":951506,"vw":6.964808},{"c":6.65,"h":7.11,"l":6.495,"n":10516,"o":7,"t":"2025-03-28T04:00:00Z","v":1018582,"vw":6.635417},{"c":6.86,"h":6.9575,"l":6.54,"n":10727,"o":6.64,"t":"2025-03-31T04:00:00Z","v":805570,"vw":6.790457},{"c":6.86,"h":7.01,"l":6.71,"n":8101,"o":6.81,"t":"2025-04-01T04:00:00Z","v":630185,"vw":6.859625},{"c":6.83,"h":7,"l":6.675,"n":8688,"o":6.76,"t":"2025-04-02T04:00:00Z","v":780870,"vw":6.841591},{"c":5.6,"h":6.51,"l":5.54,"n":13130,"o":6.4,"t":"2025-04-03T04:00:00Z","v":1434095,"vw":5.689775},{"c":5.255,"h":5.43,"l":4.78,"n":19559,"o":5.36,"t":"2025-04-04T04:00:00Z","v":2094826,"vw":5.069507},{"c":4.98,"h":5.5,"l":4.8,"n":15905,"o":4.98,"t":"2025-04-07T04:00:00Z","v":1593425,"vw":5.033912},{"c":4.49,"h":5.3956,"l":4.44,"n":12861,"o":5.26,"t":"2025-04-08T04:00:00Z","v":1539225,"vw":4.753035},{"c":5.4,"h":5.415,"l":4.31,"n":11989,"o":4.36,"t":"2025-04-09T04:00:00Z","v":1406067,"vw":5.060498},{"c":4.6,"h":5.175,"l":4.59,"n":11676,"o":5.17,"t":"2025-04-10T04:00:00Z","v":1095687,"vw":4.720146},{"c":4.48,"h":4.61,"l":4.32,"n":11243,"o":4.61,"t":"2025-04-11T04:00:00Z","v":1246220,"vw":4.440023},{"c":4.27,"h":4.68,"l":4.18,"n":9536,"o":4.6,"t":"2025-04-14T04:00:00Z","v":939066,"vw":4.331502},{"c":4.07,"h":4.415,"l":4.02,"n":10227,"o":4.27,"t":"2025-04-15T04:00:00Z","v":971877,"vw":4.118817},{"c":4.02,"h":4.1271,"l":3.9,"n":9357,"o":4,"t":"2025-04-16T04:00:00Z","v":1029808,"vw":3.988133},{"c":4.37,"h":4.4,"l":4.02,"n":11181,"o":4.1,"t":"2025-04-17T04:00:00Z","v":1498257,"vw":4.277672},{"c":4.04,"h":4.29,"l":3.92,"n":7024,"o":4.24,"t":"2025-04-21T04:00:00Z","v":722545,"vw":4.014221},{"c":4.14,"h":4.265,"l":4.1,"n":8837,"o":4.11,"t":"2025-04-22T04:00:00Z","v":975396,"vw":4.177509},{"c":4.07,"h":4.53,"l":4.06,"n":9730,"o":4.31,"t":"2025-04-23T04:00:00Z","v":1018930,"vw":4.230088},{"c":4.31,"h":4.4019,"l":4.005,"n":9359,"o":4.11,"t":"2025-04-24T04:00:00Z","v":1341309,"vw":4.284729},{"c":4.3,"h":4.37,"l":4.125,"n":6967,"o":4.26,"t":"2025-04-25T04:00:00Z","v":645137,"vw":4.253357},{"c":4.02,"h":4.37,"l":3.965,"n":7991,"o":4.29,"t":"2025-04-28T04:00:00Z","v":734364,"vw":4.071904},{"c":4.07,"h":4.1077,"l":3.96,"n":7243,"o":4,"t":"2025-04-29T04:00:00Z","v":658623,"vw":4.041683},{"c":4.01,"h":4.03,"l":3.81,"n":11466,"o":3.95,"t":"2025-04-30T04:00:00Z","v":1065075,"vw":3.962264},{"c":4.07,"h":4.17,"l":3.94,"n":13890,"o":4.04,"t":"2025-05-01T04:00:00Z","v":1171975,"vw":4.079597},{"c":4.15,"h":4.22,"l":4.02,"n":8103,"o":4.11,"t":"2025-05-02T04:00:00Z","v":1019340,"vw":4.12716},{"c":3.9,"h":4.15,"l":3.89,"n":8585,"o":4.12,"t":"2025-05-05T04:00:00Z","v":806375,"vw":3.982416},{"c":3.93,"h":4.08,"l":3.79,"n":9555,"o":3.9,"t":"2025-05-06T04:00:00Z","v":1027413,"vw":3.950891},{"c":3.97,"h":4.07,"l":3.93,"n":6999,"o":3.97,"t":"2025-05-07T04:00:00Z","v":632893,"vw":3.998357},{"c":4.2,"h":4.33,"l":4.005,"n":14809,"o":4.02,"t":"2025-05-08T04:00:00Z","v":1883675,"vw":4.225349},{"c":3.51,"h":3.975,"l":3.5,"n":15121,"o":3.94,"t":"2025-05-09T04:00:00Z","v":2255563,"vw":3.596744},{"c":5.14,"h":5.24,"l":3.91,"n":31152,"o":3.91,"t":"2025-05-12T04:00:00Z","v":4901253,"vw":4.866524},{"c":5.16,"h":5.245,"l":4.77,"n":20022,"o":5.15,"t":"2025-05-13T04:00:00Z","v":2552017,"vw":5.103954},{"c":4.69,"h":5.3,"l":4.58,"n":17235,"o":5.18,"t":"2025-05-14T04:00:00Z","v":1903253,"vw":4.855624},{"c":4.245,"h":4.59,"l":4.24,"n":10262,"o":4.57,"t":"2025-05-15T04:00:00Z","v":973645,"vw":4.344603},{"c":4.2,"h":4.325,"l":4.145,"n":12272,"o":4.26,"t":"2025-05-16T04:00:00Z","v":1527780,"vw":4.20136},{"c":4.29,"h":4.3201,"l":3.91,"n":11363,"o":4.1,"t":"2025-05-19T04:00:00Z","v":1388172,"vw":4.15234},{"c":4.12,"h":4.275,"l":4.095,"n":8958,"o":4.22,"t":"2025-05-20T04:00:00Z","v":1102829,"vw":4.16318},{"c":3.835,"h":4.02,"l":3.83,"n":9038,"o":4,"t":"2025-05-21T04:00:00Z","v":879151,"vw":3.921531},{"c":3.93,"h":4.045,"l":3.765,"n":9608,"o":3.83,"t":"2025-05-22T04:00:00Z","v":1278023,"vw":3.917577},{"c":3.91,"h":3.985,"l":3.75,"n":9871,"o":3.8,"t":"2025-05-23T04:00:00Z","v":1173491,"vw":3.888715},{"c":4.06,"h":4.135,"l":3.9202,"n":7361,"o":3.99,"t":"2025-05-27T04:00:00Z","v":1045620,"vw":4.065486},{"c":3.89,"h":4.05,"l":3.86,"n":8073,"o":4.01,"t":"2025-05-28T04:00:00Z","v":867765,"vw":3.92309},{"c":4.23,"h":4.39,"l":3.926,"n":10855,"o":3.98,"t":"2025-05-29T04:00:00Z","v":1427605,"vw":4.168149},{"c":4.19,"h":4.23,"l":4.05,"n":9306,"o":4.19,"t":"2025-05-30T04:00:00Z","v":1035094,"vw":4.174212},{"c":4.16,"h":4.195,"l":4,"n":8477,"o":4.19,"t":"2025-06-02T04:00:00Z","v":730133,"vw":4.116255},{"c":4.42,"h":4.609,"l":4.075,"n":12620,"o":4.2,"t":"2025-06-03T04:00:00Z","v":1341982,"vw":4.418711},{"c":4.22,"h":4.52,"l":4.185,"n":7691,"o":4.42,"t":"2025-06-04T04:00:00Z","v":803612,"vw":4.283794},{"c":4.415,"h":4.54,"l":4.2,"n":11337,"o":4.3,"t":"2025-06-05T04:00:00Z","v":1278341,"vw":4.415412},{"c":4.81,"h":4.83,"l":4.42,"n":10931,"o":4.43,"t":"2025-06-06T04:00:00Z","v":1236070,"vw":4.742831},{"c":5.13,"h":5.325,"l":4.895,"n":16031,"o":4.9,"t":"2025-06-09T04:00:00Z","v":1589502,"vw":5.151464},{"c":5.15,"h":5.1999,"l":5.02,"n":10936,"o":5.16,"t":"2025-06-10T04:00:00Z","v":830059,"vw":5.13554},{"c":5.24,"h":5.355,"l":5.1,"n":11703,"o":5.17,"t":"2025-06-11T04:00:00Z","v":981552,"vw":5.251375},{"c":5.2,"h":5.3099,"l":5.11,"n":8550,"o":5.17,"t":"2025-06-12T04:00:00Z","v":1013255,"vw":5.208037},{"c":5.13,"h":5.29,"l":5.025,"n":17268,"o":5.06,"t":"2025-06-13T04:00:00Z","v":2156491,"vw":5.158027},{"c":5.07,"h":5.225,"l":4.89,"n":10334,"o":5.18,"t":"2025-06-16T04:00:00Z","v":854570,"vw":5.076955},{"c":4.74,"h":5.01,"l":4.715,"n":9724,"o":4.99,"t":"2025-06-17T04:00:00Z","v":857610,"vw":4.812311},{"c":4.9,"h":5.39,"l":4.84,"n":12508,"o":4.9,"t":"2025-06-18T04:00:00Z","v":1402184,"vw":5.057763},{"c":4.84,"h":5.1,"l":4.765,"n":9166,"o":5.05,"t":"2025-06-20T04:00:00Z","v":2241670,"vw":4.864019},{"c":4.87,"h":4.905,"l":4.65,"n":6660,"o":4.75,"t":"2025-06-23T04:00:00Z","v":543657,"vw":4.818931},{"c":5.01,"h":5.15,"l":4.82,"n":8105,"o":4.88,"t":"2025-06-24T04:00:00Z","v":942002,"vw":5.042862},{"c":5.05,"h":5.17,"l":4.88,"n":8831,"o":5.02,"t":"2025-06-25T04:00:00Z","v":1032738,"vw":5.04102},{"c":5.06,"h":5.155,"l":4.985,"n":7534,"o":5.06,"t":"2025-06-26T04:00:00Z","v":520832,"vw":5.070318},{"c":4.79,"h":5.17,"l":4.76,"n":7720,"o":5.13,"t":"2025-06-27T04:00:00Z","v":1233999,"vw":4.888745},{"c":4.76,"h":4.9,"l":4.695,"n":7418,"o":4.84,"t":"2025-06-30T04:00:00Z","v":655050,"vw":4.770991},{"c":4.69,"h":4.94,"l":4.66,"n":10224,"o":4.75,"t":"2025-07-01T04:00:00Z","v":893702,"vw":4.74337},{"c":4.84,"h":4.95,"l":4.67,"n":7953,"o":4.7,"t":"2025-07-02T04:00:00Z","v":771023,"vw":4.837618},{"c":4.86,"h":4.96,"l":4.755,"n":5361,"o":4.85,"t":"2025-07-03T04:00:00Z","v":601969,"vw":4.836599},{"c":4.35,"h":4.79,"l":4.2708,"n":17470,"o":4.77,"t":"2025-07-07T04:00:00Z","v":2270602,"vw":4.420792},{"c":4.325,"h":4.365,"l":4.21,"n":12691,"o":4.32,"t":"2025-07-08T04:00:00Z","v":1408314,"vw":4.279742},{"c":4.41,"h":4.49,"l":4.27,"n":8667,"o":4.33,"t":"2025-07-09T04:00:00Z","v":1592040,"vw":4.405872},{"c":4.57,"h":4.715,"l":4.37,"n":8684,"o":4.4,"t":"2025-07-10T04:00:00Z","v":747444,"vw":4.580717},{"c":4.55,"h":4.67,"l":4.42,"n":7880,"o":4.53,"t":"2025-07-11T04:00:00Z","v":696110,"vw":4.567705},{"c":4.58,"h":4.635,"l":4.49,"n":6204,"o":4.53,"t":"2025-07-14T04:00:00Z","v":407114,"vw":4.576686},{"c":4.55,"h":4.65,"l":4.445,"n":8067,"o":4.61,"t":"2025-07-15T04:00:00Z","v":650544,"vw":4.557621},{"c":4.66,"h":4.73,"l":4.55,"n":6426,"o":4.63,"t":"2025-07-16T04:00:00Z","v":538902,"vw":4.649105},{"c":4.75,"h":5.1,"l":4.625,"n":10781,"o":4.68,"t":"2025-07-17T04:00:00Z","v":1149467,"vw":4.851131},{"c":4.7,"h":4.86,"l":4.605,"n":7184,"o":4.79,"t":"2025-07-18T04:00:00Z","v":698080,"vw":4.715002},{"c":4.64,"h":4.96,"l":4.45,"n":10930,"o":4.7,"t":"2025-07-21T04:00:00Z","v":960678,"vw":4.615331},{"c":4.63,"h":4.77,"l":4.61,"n":9446,"o":4.65,"t":"2025-07-22T04:00:00Z","v":894460,"vw":4.659016},{"c":4.72,"h":5.1,"l":4.6,"n":11109,"o":4.66,"t":"2025-07-23T04:00:00Z","v":1141230,"vw":4.861749},{"c":4.39,"h":4.65,"l":4.315,"n":11740,"o":4.65,"t":"2025-07-24T04:00:00Z","v":1158322,"vw":4.440762},{"c":4.38,"h":4.4814,"l":4.335,"n":8742,"o":4.44,"t":"2025-07-25T04:00:00Z","v":779383,"vw":4.388711},{"c":4.25,"h":4.43,"l":4.22,"n":12086,"o":4.41,"t":"2025-07-28T04:00:00Z","v":893275,"vw":4.299818},{"c":3.96,"h":4.26,"l":3.875,"n":11240,"o":4.26,"t":"2025-07-29T04:00:00Z","v":1471406,"vw":3.969513},{"c":3.9,"h":4.1396,"l":3.88,"n":9321,"o":4.005,"t":"2025-07-30T04:00:00Z","v":951665,"vw":3.97982},{"c":3.84,"h":3.98,"l":3.78,"n":11578,"o":3.9,"t":"2025-07-31T04:00:00Z","v":1116192,"vw":3.856767},{"c":3.59,"h":3.907,"l":3.48,"n":16885,"o":3.87,"t":"2025-08-01T04:00:00Z","v":2312745,"vw":3.584638},{"c":3.6,"h":3.71,"l":3.525,"n":10554,"o":3.62,"t":"2025-08-04T04:00:00Z","v":1098322,"vw":3.600586},{"c":3.6,"h":3.655,"l":3.515,"n":9025,"o":3.6,"t":"2025-08-05T04:00:00Z","v":686690,"vw":3.576953},{"c":3.59,"h":3.695,"l":3.59,"n":8933,"o":3.62,"t":"2025-08-06T04:00:00Z","v":721435,"vw":3.639365},{"c":3.66,"h":3.71,"l":3.542,"n":14028,"o":3.61,"t":"2025-08-07T04:00:00Z","v":1376642,"vw":3.631554},{"c":2.46,"h":3.1,"l":2.22,"n":43873,"o":3,"t":"2025-08-08T04:00:00Z","v":10418876,"vw":2.41349},{"c":2.79,"h":2.8588,"l":2.53,"n":25531,"o":2.53,"t":"2025-08-11T04:00:00Z","v":3109914,"vw":2.74683},{"c":2.72,"h":2.8692,"l":2.69,"n":13172,"o":2.78,"t":"2025-08-12T04:00:00Z","v":1576986,"vw":2.759695},{"c":2.92,"h":3.06,"l":2.76,"n":19449,"o":2.77,"t":"2025-08-13T04:00:00Z","v":2365967,"vw":2.962326},{"c":2.65,"h":2.91,"l":2.64,"n":11857,"o":2.91,"t":"2025-08-14T04:00:00Z","v":1605197,"vw":2.706726},{"c":2.78,"h":2.865,"l":2.65,"n":17496,"o":2.65,"t":"2025-08-15T04:00:00Z","v":1854197,"vw":2.773632},{"c":2.88,"h":2.975,"l":2.74,"n":13990,"o":2.74,"t":"2025-08-18T04:00:00Z","v":3047040,"vw":2.881179},{"c":2.68,"h":2.915,"l":2.6646,"n":10954,"o":2.88,"t":"2025-08-19T04:00:00Z","v":1384026,"vw":2.73784},{"c":2.73,"h":2.775,"l":2.585,"n":12339,"o":2.67,"t":"2025-08-20T04:00:00Z","v":1397597,"vw":2.691991},{"c":2.98,"h":2.995,"l":2.7,"n":15080,"o":2.7,"t":"2025-08-21T04:00:00Z","v":2579892,"vw":2.874463},{"c":3.12,"h":3.1999,"l":2.8874,"n":24865,"o":2.98,"t":"2025-08-22T04:00:00Z","v":2772601,"vw":3.126125},{"c":3.04,"h":3.12,"l":2.995,"n":9434,"o":3.12,"t":"2025-08-25T04:00:00Z","v":1197875,"vw":3.043842},{"c":3.12,"h":3.175,"l":3.005,"n":14637,"o":3.07,"t":"2025-08-26T04:00:00Z","v":3979292,"vw":3.068353},{"c":3.35,"h":3.37,"l":3.095,"n":9902,"o":3.178,"t":"2025-08-27T04:00:00Z","v":1500786,"vw":3.284426},{"c":3.51,"h":3.575,"l":3.345,"n":15411,"o":3.37,"t":"2025-08-28T04:00:00Z","v":1614384,"vw":3.484111},{"c":3.46,"h":3.56,"l":3.435,"n":7777,"o":3.56,"t":"2025-08-29T04:00:00Z","v":799660,"vw":3.490922},{"c":3.25,"h":3.41,"l":3.18,"n":8030,"o":3.41,"t":"2025-09-02T04:00:00Z","v":1137887,"vw":3.263064},{"c":3.22,"h":3.315,"l":3.1829,"n":6158,"o":3.24,"t":"2025-09-03T04:00:00Z","v":588905,"vw":3.222676},{"c":3.33,"h":3.365,"l":3.21,"n":6817,"o":3.21,"t":"2025-09-04T04:00:00Z","v":683701,"vw":3.292718},{"c":3.27,"h":3.4,"l":3.14,"n":9279,"o":3.35,"t":"2025-09-05T04:00:00Z","v":1795195,"vw":3.231791},{"c":3.37,"h":3.37,"l":3.1,"n":16031,"o":3.3,"t":"2025-09-08T04:00:00Z","v":1571934,"vw":3.233922},{"c":3.33,"h":3.505,"l":3.295,"n":10629,"o":3.37,"t":"2025-09-09T04:00:00Z","v":1017238,"vw":3.401351},{"c":3.36,"h":3.365,"l":3.2,"n":7542,"o":3.3,"t":"2025-09-10T04:00:00Z","v":773718,"vw":3.273475},{"c":3.39,"h":3.42,"l":3.31,"n":6766,"o":3.38,"t":"2025-09-11T04:00:00Z","v":738936,"vw":3.373007},{"c":3.33,"h":3.475,"l":3.285,"n":8258,"o":3.39,"t":"2025-09-12T04:00:00Z","v":665140,"vw":3.371043},{"c":3.34,"h":3.4,"l":3.24,"n":5210,"o":3.4,"t":"2025-09-15T04:00:00Z","v":425052,"vw":3.310034},{"c":3.34,"h":3.4199,"l":3.195,"n":8910,"o":3.37,"t":"2025-09-16T04:00:00Z","v":1432578,"vw":3.307164},{"c":3.29,"h":3.525,"l":3.29,"n":8906,"o":3.35,"t":"2025-09-17T04:00:00Z","v":894022,"vw":3.379979},{"c":3.46,"h":3.485,"l":3.31,"n":8512,"o":3.34,"t":"2025-09-18T04:00:00Z","v":942440,"vw":3.430429},{"c":3.46,"h":3.54,"l":3.395,"n":8799,"o":3.46,"t":"2025-09-19T04:00:00Z","v":1840486,"vw":3.46484},{"c":4.01,"h":4.04,"l":3.425,"n":17644,"o":3.44,"t":"2025-09-22T04:00:00Z","v":3199485,"vw":3.911505},{"c":4.05,"h":4.175,"l":4.01,"n":14488,"o":4.07,"t":"2025-09-23T04:00:00Z","v":1745231,"vw":4.094331},{"c":4.18,"h":4.235,"l":4.055,"n":9323,"o":4.07,"t":"2025-09-24T04:00:00Z","v":1152846,"vw":4.162953},{"c":3.98,"h":4.18,"l":3.95,"n":9685,"o":4.11,"t":"2025-09-25T04:00:00Z","v":1572928,"vw":4.066887},{"c":3.72,"h":4.005,"l":3.675,"n":7682,"o":3.98,"t":"2025-09-26T04:00:00Z","v":998572,"vw":3.766028},{"c":3.61,"h":3.755,"l":3.57,"n":6463,"o":3.73,"t":"2025-09-29T04:00:00Z","v":505862,"vw":3.624905},{"c":3.44,"h":3.605,"l":3.36,"n":9692,"o":3.6,"t":"2025-09-30T04:00:00Z","v":1278644,"vw":3.439962},{"c":3.31,"h":3.48,"l":3.2511,"n":6879,"o":3.41,"t":"2025-10-01T04:00:00Z","v":973399,"vw":3.319578},{"c":3.14,"h":3.37,"l":3.125,"n":7459,"o":3.31,"t":"2025-10-02T04:00:00Z","v":1055570,"vw":3.175475},{"c":3.27,"h":3.345,"l":3.15,"n":7758,"o":3.15,"t":"2025-10-03T04:00:00Z","v":916539,"vw":3.248407},{"c":3.33,"h":3.49,"l":3.265,"n":7574,"o":3.3,"t":"2025-10-06T04:00:00Z","v":715643,"vw":3.392423},{"c":3.22,"h":3.35,"l":3.21,"n":6456,"o":3.31,"t":"2025-10-07T04:00:00Z","v":832906,"vw":3.264093},{"c":3.29,"h":3.34,"l":3.23,"n":7051,"o":3.23,"t":"2025-10-08T04:00:00Z","v":887963,"vw":3.274151},{"c":3.12,"h":3.29,"l":3.095,"n":6417,"o":3.27,"t":"2025-10-09T04:00:00Z","v":679868,"vw":3.145294},{"c":2.89,"h":3.18,"l":2.89,"n":9393,"o":3.15,"t":"2025-10-10T04:00:00Z","v":1181960,"vw":2.956399},{"c":3.04,"h":3.065,"l":2.935,"n":6556,"o":2.97,"t":"2025-10-13T04:00:00Z","v":787689,"vw":3.025312},{"c":3.13,"h":3.16,"l":2.97,"n":6203,"o":2.97,"t":"2025-10-14T04:00:00Z","v":623342,"vw":3.101965},{"c":3.17,"h":3.27,"l":3.12,"n":6740,"o":3.18,"t":"2025-10-15T04:00:00Z","v":666510,"vw":3.180098},{"c":3.1,"h":3.265,"l":3.07,"n":6187,"o":3.2,"t":"2025-10-16T04:00:00Z","v":602819,"vw":3.150383},{"c":2.94,"h":3.095,"l":2.94,"n":6069,"o":3.08,"t":"2025-10-17T04:00:00Z","v":532061,"vw":2.993341},{"c":2.91,"h":3.04,"l":2.9,"n":6615,"o":2.98,"t":"2025-10-20T04:00:00Z","v":850873,"vw":2.938062},{"c":2.94,"h":3.02,"l":2.895,"n":5334,"o":2.92,"t":"2025-10-21T04:00:00Z","v":644412,"vw":2.961858},{"c":2.9,"h":2.93,"l":2.835,"n":8783,"o":2.9,"t":"2025-10-22T04:00:00Z","v":1295299,"vw":2.879457},{"c":3.14,"h":3.17,"l":2.9,"n":6376,"o":2.9,"t":"2025-10-23T04:00:00Z","v":964448,"vw":3.083315},{"c":3.28,"h":3.31,"l":3.16,"n":9473,"o":3.18,"t":"2025-10-24T04:00:00Z","v":967480,"vw":3.262457},{"c":3.16,"h":3.36,"l":3.16,"n":5918,"o":3.33,"t":"2025-10-27T04:00:00Z","v":706638,"vw":3.230823},{"c":3.1,"h":3.155,"l":3.095,"n":5297,"o":3.14,"t":"2025-10-28T04:00:00Z","v":424434,"vw":3.120535},{"c":3.09,"h":3.31,"l":3.07,"n":8005,"o":3.12,"t":"2025-10-29T04:00:00Z","v":899508,"vw":3.19086},{"c":3.07,"h":3.205,"l":3.06,"n":5902,"o":3.1,"t":"2025-10-30T04:00:00Z","v":638928,"vw":3.138211},{"c":3.12,"h":3.21,"l":3.01,"n":7332,"o":3.08,"t":"2025-10-31T04:00:00Z","v":826479,"vw":3.11432},{"c":3.1,"h":3.15,"l":3.03,"n":5970,"o":3.1,"t":"2025-11-03T05:00:00Z","v":933320,"vw":3.086124},{"c":2.96,"h":3.1,"l":2.93,"n":9463,"o":3.1,"t":"2025-11-04T05:00:00Z","v":1100046,"vw":2.983678},{"c":3.18,"h":3.18,"l":2.95,"n":8383,"o":3.02,"t":"2025-11-05T05:00:00Z","v":894496,"vw":3.104176},{"c":3.02,"h":3.15,"l":3.01,"n":8617,"o":3.15,"t":"2025-11-06T05:00:00Z","v":1019106,"vw":3.051374},{"c":3.33,"h":3.84,"l":3.22,"n":22843,"o":3.4,"t":"2025-11-07T05:00:00Z","v":2801189,"vw":3.453356},{"c":3.74,"h":4.07,"l":3.452,"n":17243,"o":3.51,"t":"2025-11-10T05:00:00Z","v":2513358,"vw":3.820855},{"c":3.54,"h":3.82,"l":3.475,"n":10443,"o":3.74,"t":"2025-11-11T05:00:00Z","v":1119818,"vw":3.583332},{"c":3.69,"h":3.97,"l":3.57,"n":9179,"o":3.58,"t":"2025-11-12T05:00:00Z","v":1142877,"vw":3.740412},{"c":3.41,"h":3.67,"l":3.37,"n":8631,"o":3.66,"t":"2025-11-13T05:00:00Z","v":886595,"vw":3.49825},{"c":3.25,"h":3.38,"l":3.21,"n":8789,"o":3.34,"t":"2025-11-14T05:00:00Z","v":893384,"vw":3.286157},{"c":3.06,"h":3.23,"l":3.03,"n":8686,"o":3.22,"t":"2025-11-17T05:00:00Z","v":984881,"vw":3.097645},{"c":3.01,"h":3.12,"l":2.98,"n":8449,"o":3.05,"t":"2025-11-18T05:00:00Z","v":979555,"vw":3.040997},{"c":2.94,"h":3.07,"l":2.915,"n":8596,"o":3,"t":"2025-11-19T05:00:00Z","v":1619414,"vw":2.961175},{"c":2.83,"h":3.085,"l":2.82,"n":9655,"o":3.02,"t":"2025-11-20T05:00:00Z","v":1314175,"vw":2.923153},{"c":2.81,"h":2.905,"l":2.72,"n":12459,"o":2.83,"t":"2025-11-21T05:00:00Z","v":1537367,"vw":2.81538},{"c":2.87,"h":2.905,"l":2.83,"n":9926,"o":2.86,"t":"2025-11-24T05:00:00Z","v":1080170,"vw":2.870725},{"c":3.05,"h":3.125,"l":2.8701,"n":7900,"o":2.88,"t":"2025-11-25T05:00:00Z","v":1080136,"vw":3.017838},{"c":3.09,"h":3.17,"l":3.02,"n":6305,"o":3.05,"t":"2025-11-26T05:00:00Z","v":442687,"vw":3.107068},{"c":3.16,"h":3.185,"l":3.0903,"n":3557,"o":3.14,"t":"2025-11-28T05:00:00Z","v":268435,"vw":3.142161},{"c":3.17,"h":3.275,"l":3.09,"n":6801,"o":3.1,"t":"2025-12-01T05:00:00Z","v":712570,"vw":3.202417},{"c":3.15,"h":3.24,"l":3.125,"n":6162,"o":3.24,"t":"2025-12-02T05:00:00Z","v":560968,"vw":3.157795},{"c":3.13,"h":3.18,"l":3.095,"n":5252,"o":3.16,"t":"2025-12-03T05:00:00Z","v":709986,"vw":3.14295},{"c":3.12,"h":3.22,"l":3.075,"n":5781,"o":3.21,"t":"2025-12-04T05:00:00Z","v":508614,"vw":3.112777},{"c":3.01,"h":3.12,"l":3,"n":4211,"o":3.12,"t":"2025-12-05T05:00:00Z","v":503764,"vw":3.047383},{"c":3,"h":3.07,"l":2.97,"n":8580,"o":3.04,"t":"2025-12-08T05:00:00Z","v":1107260,"vw":3.002901},{"c":3.02,"h":3.145,"l":2.975,"n":7377,"o":2.98,"t":"2025-12-09T05:00:00Z","v":737692,"vw":3.06261},{"c":3.28,"h":3.39,"l":3.01,"n":7596,"o":3.01,"t":"2025-12-10T05:00:00Z","v":1067608,"vw":3.249169},{"c":3.33,"h":3.38,"l":3.24,"n":7011,"o":3.28,"t":"2025-12-11T05:00:00Z","v":634051,"vw":3.328459},{"c":3.22,"h":3.3798,"l":3.18,"n":4981,"o":3.36,"t":"2025-12-12T05:00:00Z","v":544089,"vw":3.263408},{"c":3.06,"h":3.25,"l":3.035,"n":5408,"o":3.25,"t":"2025-12-15T05:00:00Z","v":615795,"vw":3.075443},{"c":3.03,"h":3.085,"l":3.01,"n":4929,"o":3.01,"t":"2025-12-16T05:00:00Z","v":387144,"vw":3.045281},{"c":3.01,"h":3.1059,"l":3.005,"n":4762,"o":3.06,"t":"2025-12-17T05:00:00Z","v":459559,"vw":3.040361},{"c":3.01,"h":3.11,"l":2.99,"n":4399,"o":3.07,"t":"2025-12-18T05:00:00Z","v":423291,"vw":3.032594},{"c":3,"h":3.07,"l":2.98,"n":5741,"o":3.01,"t":"2025-12-19T05:00:00Z","v":1141812,"vw":3.009914},{"c":3.02,"h":3.07,"l":2.975,"n":5440,"o":3.02,"t":"2025-12-22T05:00:00Z","v":575239,"vw":3.024752},{"c":3.11,"h":3.13,"l":2.945,"n":3942,"o":3,"t":"2025-12-23T05:00:00Z","v":615597,"vw":3.034391},{"c":3.18,"h":3.22,"l":3.095,"n":3853,"o":3.12,"t":"2025-12-24T05:00:00Z","v":437533,"vw":3.160004},{"c":3.52,"h":3.53,"l":3.18,"n":7557,"o":3.18,"t":"2025-12-26T05:00:00Z","v":981694,"vw":3.425435},{"c":3.37,"h":3.51,"l":3.35,"n":4846,"o":3.47,"t":"2025-12-29T05:00:00Z","v":543643,"vw":3.399689},{"c":3.38,"h":3.42,"l":3.33,"n":6570,"o":3.36,"t":"2025-12-30T05:00:00Z","v":600573,"vw":3.380096},{"c":3.4,"h":3.47,"l":3.365,"n":5611,"o":3.4,"t":"2025-12-31T05:00:00Z","v":689733,"vw":3.410417},{"c":3.36,"h":3.4575,"l":3.26,"n":5128,"o":3.43,"t":"2026-01-02T05:00:00Z","v":513770,"vw":3.333674},{"c":3.43,"h":3.62,"l":3.2946,"n":6380,"o":3.36,"t":"2026-01-05T05:00:00Z","v":742969,"vw":3.510346},{"c":3.53,"h":3.54,"l":3.27,"n":7137,"o":3.42,"t":"2026-01-06T05:00:00Z","v":733676,"vw":3.414664},{"c":3.49,"h":3.53,"l":3.4101,"n":4091,"o":3.53,"t":"2026-01-07T05:00:00Z","v":419585,"vw":3.469729},{"c":3.91,"h":3.99,"l":3.43,"n":12317,"o":3.45,"t":"2026-01-08T05:00:00Z","v":2483278,"vw":3.825834},{"c":3.67,"h":3.9365,"l":3.61,"n":9033,"o":3.92,"t":"2026-01-09T05:00:00Z","v":1132479,"vw":3.733962},{"c":3.52,"h":3.69,"l":3.415,"n":8540,"o":3.61,"t":"2026-01-12T05:00:00Z","v":1041277,"vw":3.548224},{"c":3.54,"h":3.61,"l":3.485,"n":5126,"o":3.55,"t":"2026-01-13T05:00:00Z","v":503065,"vw":3.526896},{"c":3.57,"h":3.65,"l":3.4653,"n":5983,"o":3.54,"t":"2026-01-14T05:00:00Z","v":531487,"vw":3.589305},{"c":3.66,"h":3.77,"l":3.5,"n":5605,"o":3.6,"t":"2026-01-15T05:00:00Z","v":1453720,"vw":3.652535},{"c":3.62,"h":3.6931,"l":3.59,"n":5108,"o":3.66,"t":"2026-01-16T05:00:00Z","v":410927,"vw":3.629481},{"c":3.55,"h":3.6,"l":3.3,"n":5807,"o":3.51,"t":"2026-01-20T05:00:00Z","v":623451,"vw":3.512052},{"c":3.77,"h":3.925,"l":3.47,"n":15547,"o":3.56,"t":"2026-01-21T05:00:00Z","v":2009268,"vw":3.682854},{"c":4.41,"h":4.6,"l":3.71,"n":23089,"o":3.77,"t":"2026-01-22T05:00:00Z","v":3457221,"vw":4.37747},{"c":4.26,"h":4.43,"l":4.16,"n":11831,"o":4.3,"t":"2026-01-23T05:00:00Z","v":1485951,"vw":4.266346},{"c":4.21,"h":4.35,"l":4.07,"n":9892,"o":4.232,"t":"2026-01-26T05:00:00Z","v":1009870,"vw":4.209477},{"c":4.24,"h":4.335,"l":4.15,"n":7777,"o":4.26,"t":"2026-01-27T05:00:00Z","v":877675,"vw":4.246149},{"c":4.21,"h":4.3,"l":4.105,"n":6775,"o":4.24,"t":"2026-01-28T05:00:00Z","v":668001,"vw":4.225829},{"c":4.15,"h":4.29,"l":3.93,"n":7938,"o":4.22,"t":"2026-01-29T05:00:00Z","v":701298,"vw":4.12711},{"c":4.06,"h":4.14,"l":3.955,"n":9013,"o":4.04,"t":"2026-01-30T05:00:00Z","v":825895,"vw":4.035644},{"c":4.15,"h":4.28,"l":3.89,"n":5873,"o":4.05,"t":"2026-02-02T05:00:00Z","v":578300,"vw":4.157427},{"c":4.11,"h":4.22,"l":3.96,"n":8751,"o":4.2,"t":"2026-02-03T05:00:00Z","v":812976,"vw":4.066589},{"c":4.23,"h":4.31,"l":4.115,"n":9790,"o":4.16,"t":"2026-02-04T05:00:00Z","v":900971,"vw":4.211583},{"c":4.02,"h":4.14,"l":3.985,"n":8730,"o":4.13,"t":"2026-02-05T05:00:00Z","v":757620,"vw":4.040229},{"c":3.97,"h":4.168,"l":3.96,"n":6509,"o":4.06,"t":"2026-02-06T05:00:00Z","v":586820,"vw":4.028269},{"c":3.8,"h":3.995,"l":3.57,"n":9539,"o":3.95,"t":"2026-02-09T05:00:00Z","v":1041809,"vw":3.741708},{"c":3.87,"h":4.06,"l":3.79,"n":5753,"o":3.8,"t":"2026-02-10T05:00:00Z","v":464891,"vw":3.902232},{"c":3.87,"h":3.94,"l":3.775,"n":6076,"o":3.9,"t":"2026-02-11T05:00:00Z","v":462200,"vw":3.849164},{"c":3.6,"h":3.9,"l":3.55,"n":7807,"o":3.9,"t":"2026-02-12T05:00:00Z","v":890887,"vw":3.653554},{"c":3.59,"h":3.75,"l":3.57,"n":6028,"o":3.63,"t":"2026-02-13T05:00:00Z","v":462287,"vw":3.64935},{"c":3.69,"h":3.8,"l":3.53,"n":11940,"o":3.58,"t":"2026-02-17T05:00:00Z","v":1447369,"vw":3.710191},{"c":4.22,"h":4.38,"l":3.61,"n":14933,"o":3.8,"t":"2026-02-18T05:00:00Z","v":1502167,"vw":4.187374},{"c":4.42,"h":4.455,"l":4.06,"n":10634,"o":4.19,"t":"2026-02-19T05:00:00Z","v":937250,"vw":4.332672},{"c":5.24,"h":6.04,"l":4.65,"n":46536,"o":4.66,"t":"2026-02-20T05:00:00Z","v":6425912,"vw":5.495705},{"c":4.85,"h":5.18,"l":4.77,"n":17466,"o":4.98,"t":"2026-02-23T05:00:00Z","v":1641648,"vw":4.881544},{"c":5.08,"h":5.38,"l":4.8,"n":12675,"o":4.81,"t":"2026-02-24T05:00:00Z","v":1202163,"vw":5.155091},{"c":5.1,"h":5.22,"l":4.9509,"n":7754,"o":5.12,"t":"2026-02-25T05:00:00Z","v":583739,"vw":5.08564},{"c":5.03,"h":5.185,"l":4.995,"n":6903,"o":5.11,"t":"2026-02-26T05:00:00Z","v":556627,"vw":5.044303},{"c":5,"h":5.135,"l":4.85,"n":9116,"o":4.92,"t":"2026-02-27T05:00:00Z","v":701248,"vw":5.032272},{"c":4.69,"h":4.955,"l":4.675,"n":15603,"o":4.86,"t":"2026-03-02T05:00:00Z","v":1821341,"vw":4.757107},{"c":4.57,"h":4.69,"l":4.24,"n":16380,"o":4.452,"t":"2026-03-03T05:00:00Z","v":1988892,"vw":4.443148},{"c":4.65,"h":4.78,"l":4.44,"n":9126,"o":4.63,"t":"2026-03-04T05:00:00Z","v":809762,"vw":4.623009},{"c":4.47,"h":4.73,"l":4.295,"n":13363,"o":4.59,"t":"2026-03-05T05:00:00Z","v":1191538,"vw":4.48967},{"c":4.58,"h":4.61,"l":4.2909,"n":12787,"o":4.33,"t":"2026-03-06T05:00:00Z","v":956117,"vw":4.53623},{"c":4.51,"h":4.62,"l":4.29,"n":11745,"o":4.48,"t":"2026-03-09T04:00:00Z","v":1049656,"vw":4.443604},{"c":4.63,"h":4.74,"l":4.53,"n":8211,"o":4.57,"t":"2026-03-10T04:00:00Z","v":802202,"vw":4.612521},{"c":4.495,"h":4.74,"l":4.2348,"n":12991,"o":4.62,"t":"2026-03-11T04:00:00Z","v":1322029,"vw":4.448266},{"c":4.3,"h":4.475,"l":4.175,"n":13272,"o":4.45,"t":"2026-03-12T04:00:00Z","v":961879,"vw":4.337447},{"c":4.13,"h":4.49,"l":3.97,"n":26614,"o":4.49,"t":"2026-03-13T04:00:00Z","v":2659614,"vw":4.142248},{"c":3.85,"h":4.13,"l":3.61,"n":27924,"o":4.13,"t":"2026-03-16T04:00:00Z","v":3314008,"vw":3.770569},{"c":3.83,"h":3.93,"l":3.615,"n":9946,"o":3.85,"t":"2026-03-17T04:00:00Z","v":1148255,"vw":3.818412},{"c":3.5,"h":3.94,"l":3.485,"n":12475,"o":3.8,"t":"2026-03-18T04:00:00Z","v":1294510,"vw":3.615773},{"c":3.51,"h":3.555,"l":3.33,"n":8084,"o":3.45,"t":"2026-03-19T04:00:00Z","v":1387916,"vw":3.489959},{"c":3.37,"h":3.48,"l":3.32,"n":11362,"o":3.47,"t":"2026-03-20T04:00:00Z","v":1199188,"vw":3.387859},{"c":3.42,"h":3.555,"l":3.375,"n":8463,"o":3.45,"t":"2026-03-23T04:00:00Z","v":869222,"vw":3.44196},{"c":3.32,"h":3.425,"l":3.31,"n":6474,"o":3.38,"t":"2026-03-24T04:00:00Z","v":634694,"vw":3.35364},{"c":3.3,"h":3.41,"l":3.255,"n":6633,"o":3.35,"t":"2026-03-25T04:00:00Z","v":615177,"vw":3.3239},{"c":3.01,"h":3.35,"l":3,"n":7555,"o":3.35,"t":"2026-03-26T04:00:00Z","v":870474,"vw":3.102971},{"c":2.93,"h":3.03,"l":2.9,"n":8179,"o":2.99,"t":"2026-03-27T04:00:00Z","v":676224,"vw":2.958892},{"c":3.06,"h":3.11,"l":2.94,"n":7865,"o":2.95,"t":"2026-03-30T04:00:00Z","v":773776,"vw":3.050559},{"c":3.15,"h":3.21,"l":3.06,"n":8826,"o":3.18,"t":"2026-03-31T04:00:00Z","v":872800,"vw":3.129614},{"c":3.2,"h":3.285,"l":3.17,"n":9709,"o":3.2,"t":"2026-04-01T04:00:00Z","v":890258,"vw":3.213825},{"c":3.25,"h":3.26,"l":3.05,"n":5605,"o":3.13,"t":"2026-04-02T04:00:00Z","v":576849,"vw":3.18819},{"c":3.41,"h":3.47,"l":3.23,"n":5847,"o":3.23,"t":"2026-04-06T04:00:00Z","v":646896,"vw":3.413933},{"c":3.64,"h":3.68,"l":3.36,"n":7501,"o":3.36,"t":"2026-04-07T04:00:00Z","v":765461,"vw":3.580411},{"c":3.77,"h":3.81,"l":3.68,"n":7286,"o":3.75,"t":"2026-04-08T04:00:00Z","v":565925,"vw":3.74123},{"c":3.75,"h":3.79,"l":3.65,"n":5130,"o":3.76,"t":"2026-04-09T04:00:00Z","v":462054,"vw":3.744189},{"c":3.64,"h":3.775,"l":3.525,"n":5444,"o":3.75,"t":"2026-04-10T04:00:00Z","v":447229,"vw":3.621506},{"c":3.57,"h":3.615,"l":3.515,"n":6208,"o":3.57,"t":"2026-04-13T04:00:00Z","v":489204,"vw":3.568925},{"c":3.68,"h":3.8,"l":3.56,"n":6362,"o":3.58,"t":"2026-04-14T04:00:00Z","v":726188,"vw":3.701978},{"c":3.97,"h":3.995,"l":3.68,"n":8120,"o":3.755,"t":"2026-04-15T04:00:00Z","v":874414,"vw":3.882098},{"c":4.17,"h":4.39,"l":3.91,"n":9330,"o":3.96,"t":"2026-04-16T04:00:00Z","v":1033687,"vw":4.239295},{"c":4.37,"h":4.455,"l":4.225,"n":6008,"o":4.25,"t":"2026-04-17T04:00:00Z","v":529948,"vw":4.351514},{"c":4.51,"h":4.57,"l":4.3,"n":6533,"o":4.34,"t":"2026-04-20T04:00:00Z","v":549487,"vw":4.468602},{"c":4.39,"h":4.63,"l":4.345,"n":6091,"o":4.52,"t":"2026-04-21T04:00:00Z","v":468228,"vw":4.452128},{"c":4.47,"h":4.535,"l":4.35,"n":9495,"o":4.46,"t":"2026-04-22T04:00:00Z","v":564507,"vw":4.475318},{"c":4.37,"h":4.495,"l":4.285,"n":5515,"o":4.46,"t":"2026-04-23T04:00:00Z","v":403484,"vw":4.382011},{"c":4.38,"h":4.47,"l":4.3015,"n":4455,"o":4.39,"t":"2026-04-24T04:00:00Z","v":239609,"vw":4.416245},{"c":4.31,"h":4.49,"l":4.31,"n":5475,"o":4.375,"t":"2026-04-27T04:00:00Z","v":367131,"vw":4.378976},{"c":4.41,"h":4.47,"l":4.325,"n":7334,"o":4.33,"t":"2026-04-28T04:00:00Z","v":349257,"vw":4.406374},{"c":4.27,"h":4.49,"l":4.225,"n":6301,"o":4.35,"t":"2026-04-29T04:00:00Z","v":456761,"vw":4.295521},{"c":4.41,"h":4.485,"l":4.23,"n":5649,"o":4.28,"t":"2026-04-30T04:00:00Z","v":400238,"vw":4.402097},{"c":4.44,"h":4.51,"l":4.37,"n":6468,"o":4.37,"t":"2026-05-01T04:00:00Z","v":438881,"vw":4.425155},{"c":4.28,"h":4.47,"l":4.23,"n":5106,"o":4.39,"t":"2026-05-04T04:00:00Z","v":374173,"vw":4.329244},{"c":4.32,"h":4.425,"l":4.28,"n":4273,"o":4.28,"t":"2026-05-05T04:00:00Z","v":228128,"vw":4.333261},{"c":4.38,"h":4.425,"l":4.33,"n":6412,"o":4.33,"t":"2026-05-06T04:00:00Z","v":482593,"vw":4.365657},{"c":4.46,"h":4.75,"l":4.4,"n":12861,"o":4.44,"t":"2026-05-07T04:00:00Z","v":1165636,"vw":4.570287},{"c":5.26,"h":6.09,"l":4.83,"n":37375,"o":4.83,"t":"2026-05-08T04:00:00Z","v":4329068,"vw":5.375114},{"c":5.44,"h":5.45,"l":4.9514,"n":14876,"o":5.29,"t":"2026-05-11T04:00:00Z","v":1879933,"vw":5.317444},{"c":5.54,"h":5.72,"l":5.255,"n":13080,"o":5.51,"t":"2026-05-12T04:00:00Z","v":1021513,"vw":5.479123},{"c":5.24,"h":5.6,"l":5.1,"n":13167,"o":5.5,"t":"2026-05-13T04:00:00Z","v":1314827,"vw":5.243769},{"c":5.11,"h":5.305,"l":4.955,"n":13738,"o":5.22,"t":"2026-05-14T04:00:00Z","v":973090,"vw":5.094341},{"c":5.06,"h":5.1,"l":4.97,"n":7489,"o":5.03,"t":"2026-05-15T04:00:00Z","v":491897,"vw":5.035808},{"c":4.8,"h":5.135,"l":4.77,"n":8053,"o":5.08,"t":"2026-05-18T04:00:00Z","v":639212,"vw":4.875294},{"c":4.69,"h":4.835,"l":4.59,"n":9621,"o":4.73,"t":"2026-05-19T04:00:00Z","v":722421,"vw":4.708638},{"c":4.91,"h":4.955,"l":4.51,"n":9157,"o":4.64,"t":"2026-05-20T04:00:00Z","v":670298,"vw":4.860232},{"c":5.16,"h":5.185,"l":4.81,"n":7814,"o":4.94,"t":"2026-05-21T04:00:00Z","v":547280,"vw":5.07714},{"c":5.21,"h":5.32,"l":5.14,"n":7479,"o":5.17,"t":"2026-05-22T04:00:00Z","v":494503,"vw":5.205138},{"c":5.27,"h":5.405,"l":5.185,"n":7282,"o":5.28,"t":"2026-05-26T04:00:00Z","v":411661,"vw":5.275903},{"c":5.39,"h":5.62,"l":5.23,"n":10513,"o":5.27,"t":"2026-05-27T04:00:00Z","v":833040,"vw":5.482769},{"c":5.5,"h":5.57,"l":5.3,"n":7533,"o":5.37,"t":"2026-05-28T04:00:00Z","v":464480,"vw":5.49742},{"c":5.68,"h":5.815,"l":5.42,"n":11489,"o":5.45,"t":"2026-05-29T04:00:00Z","v":1322958,"vw":5.702077},{"c":5.59,"h":5.63,"l":5.47,"n":10263,"o":5.58,"t":"2026-06-01T04:00:00Z","v":633183,"vw":5.567468},{"c":5.29,"h":5.59,"l":5.235,"n":7915,"o":5.58,"t":"2026-06-02T04:00:00Z","v":617368,"vw":5.353127},{"c":5.22,"h":5.25,"l":5.115,"n":8695,"o":5.24,"t":"2026-06-03T04:00:00Z","v":474606,"vw":5.190979},{"c":5.29,"h":5.445,"l":5.175,"n":6698,"o":5.268,"t":"2026-06-04T04:00:00Z","v":396621,"vw":5.294717},{"c":5.1,"h":5.33,"l":5.035,"n":9779,"o":5.25,"t":"2026-06-05T04:00:00Z","v":702348,"vw":5.103513},{"c":5.24,"h":5.32,"l":5.08,"n":14763,"o":5.14,"t":"2026-06-08T04:00:00Z","v":591723,"vw":5.219631},{"c":5.18,"h":5.415,"l":5.04,"n":13401,"o":5.25,"t":"2026-06-09T04:00:00Z","v":898871,"vw":5.199818},{"c":5.21,"h":5.355,"l":5.1221,"n":7129,"o":5.16,"t":"2026-06-10T04:00:00Z","v":426011,"vw":5.222785},{"c":5.42,"h":5.46,"l":5.15,"n":10429,"o":5.18,"t":"2026-06-11T04:00:00Z","v":776651,"vw":5.336572},{"c":5.38,"h":5.54,"l":5.31,"n":8342,"o":5.45,"t":"2026-06-12T04:00:00Z","v":610962,"vw":5.410704},{"c":5.48,"h":5.6127,"l":5.39,"n":7424,"o":5.46,"t":"2026-06-15T04:00:00Z","v":482913,"vw":5.49189},{"c":5.48,"h":5.62,"l":5.43,"n":6527,"o":5.48,"t":"2026-06-16T04:00:00Z","v":483944,"vw":5.492437},{"c":5.09,"h":5.5931,"l":5.09,"n":7340,"o":5.5,"t":"2026-06-17T04:00:00Z","v":562153,"vw":5.277798},{"c":5.48,"h":5.49,"l":5.13,"n":7422,"o":5.23,"t":"2026-06-18T04:00:00Z","v":766941,"vw":5.37257},{"c":5.3,"h":5.54,"l":5.23,"n":9144,"o":5.47,"t":"2026-06-22T04:00:00Z","v":621743,"vw":5.368471},{"c":5.38,"h":5.485,"l":5.1905,"n":6382,"o":5.26,"t":"2026-06-23T04:00:00Z","v":861796,"vw":5.364134},{"c":5.65,"h":5.76,"l":5.33,"n":7885,"o":5.33,"t":"2026-06-24T04:00:00Z","v":544869,"vw":5.623483},{"c":5.65,"h":5.7899,"l":5.5,"n":8272,"o":5.65,"t":"2026-06-25T04:00:00Z","v":579753,"vw":5.606949},{"c":5.8,"h":5.9,"l":5.555,"n":8520,"o":5.66,"t":"2026-06-26T04:00:00Z","v":1296445,"vw":5.798898},{"c":5.88,"h":5.93,"l":5.72,"n":8423,"o":5.82,"t":"2026-06-29T04:00:00Z","v":485907,"vw":5.827732},{"c":5.88,"h":5.94,"l":5.645,"n":11030,"o":5.82,"t":"2026-06-30T04:00:00Z","v":730305,"vw":5.838916},{"c":5.705,"h":5.95,"l":5.585,"n":7903,"o":5.84,"t":"2026-07-01T04:00:00Z","v":633999,"vw":5.701561},{"c":5.51,"h":5.78,"l":5.37,"n":8523,"o":5.7,"t":"2026-07-02T04:00:00Z","v":969007,"vw":5.495892},{"c":5.54,"h":5.655,"l":5.3235,"n":7955,"o":5.51,"t":"2026-07-06T04:00:00Z","v":645583,"vw":5.563107},{"c":5.4,"h":5.57,"l":5.31,"n":7257,"o":5.53,"t":"2026-07-07T04:00:00Z","v":568868,"vw":5.403106},{"c":5.3,"h":5.35,"l":5.18,"n":9287,"o":5.35,"t":"2026-07-08T04:00:00Z","v":661631,"vw":5.276765},{"c":5.37,"h":5.42,"l":5.26,"n":7009,"o":5.29,"t":"2026-07-09T04:00:00Z","v":420381,"vw":5.374014},{"c":5.58,"h":5.66,"l":5.34,"n":6700,"o":5.37,"t":"2026-07-10T04:00:00Z","v":433658,"vw":5.554516},{"c":5.69,"h":5.79,"l":5.54,"n":6592,"o":5.56,"t":"2026-07-13T04:00:00Z","v":533291,"vw":5.693493},{"c":5.55,"h":5.78,"l":5.465,"n":7998,"o":5.68,"t":"2026-07-14T04:00:00Z","v":1340726,"vw":5.55949},{"c":5.65,"h":5.89,"l":5.575,"n":6756,"o":5.6,"t":"2026-07-15T04:00:00Z","v":467016,"vw":5.724922},{"c":5.89,"h":5.935,"l":5.57,"n":6888,"o":5.62,"t":"2026-07-16T04:00:00Z","v":446984,"vw":5.819128},{"c":5.82,"h":5.9,"l":5.7,"n":6060,"o":5.76,"t":"2026-07-17T04:00:00Z","v":381951,"vw":5.791636},{"c":5.63,"h":5.9,"l":5.62,"n":6365,"o":5.8,"t":"2026-07-20T04:00:00Z","v":420726,"vw":5.714593},{"c":5.81,"h":5.92,"l":5.73,"n":11418,"o":5.75,"t":"2026-07-21T04:00:00Z","v":539628,"vw":5.829933},{"c":5.96,"h":5.98,"l":5.74,"n":8183,"o":5.79,"t":"2026-07-22T04:00:00Z","v":931670,"vw":5.897312},{"c":5.72,"h":5.95,"l":5.645,"n":7335,"o":5.88,"t":"2026-07-23T04:00:00Z","v":487781,"vw":5.730739},{"c":5.79,"h":5.92,"l":5.685,"n":6433,"o":5.78,"t":"2026-07-24T04:00:00Z","v":434678,"vw":5.801493},{"c":6.12,"h":6.256,"l":5.93,"n":12238,"o":5.94,"t":"2026-07-27T04:00:00Z","v":1106376,"vw":6.119499},{"c":6.35,"h":6.58,"l":6.23,"n":14479,"o":6.29,"t":"2026-07-28T04:00:00Z","v":1291904,"vw":6.391921},{"c":6.2,"h":6.405,"l":6.0201,"n":15790,"o":6.29,"t":"2026-07-29T04:00:00Z","v":1140969,"vw":6.187913},{"c":6.05,"h":6.25,"l":5.99,"n":11647,"o":6.2,"t":"2026-07-30T04:00:00Z","v":1513843,"vw":6.055965},{"c":5.83,"h":6.188,"l":5.8118,"n":11327,"o":6.1,"t":"2026-07-31T04:00:00Z","v":1311659,"vw":5.911305},{"c":5.78,"h":6.135,"l":5.77,"n":8962,"o":5.93,"t":"2026-08-03T04:00:00Z","v":1006191,"vw":5.856718},{"c":5.76,"h":5.855,"l":5.6409,"n":10030,"o":5.76,"t":"2026-08-04T04:00:00Z","v":1062602,"vw":5.755318},{"c":5.63,"h":5.865,"l":5.62,"n":8783,"o":5.81,"t":"2026-08-05T04:00:00Z","v":1052936,"vw":5.704924},{"c":5.28,"h":5.59,"l":5.14,"n":23202,"o":5.55,"t":"2026-08-06T04:00:00Z","v":3192058,"vw":5.30951},{"c":5.88,"h":7.04,"l":5.615,"n":34473,"o":6.905,"t":"2026-08-07T04:00:00Z","v":3277616,"vw":6.088149},{"c":6.19,"h":6.5389,"l":5.9,"n":23489,"o":5.97,"t":"2026-08-10T04:00:00Z","v":3317685,"vw":6.221001},{"c":5.93,"h":6.45,"l":5.92,"n":14719,"o":6.44,"t":"2026-08-11T04:00:00Z","v":1734732,"vw":6.066143},{"c":5.92,"h":6.076,"l":5.695,"n":12697,"o":6,"t":"2026-08-12T04:00:00Z","v":1133165,"vw":5.892935},{"c":5.98,"h":6.085,"l":5.87,"n":9455,"o":5.94,"t":"2026-08-13T04:00:00Z","v":728683,"vw":6.006144},{"c":6.14,"h":6.235,"l":5.96,"n":11305,"o":5.96,"t":"2026-08-14T04:00:00Z","v":760149,"vw":6.132442},{"c":6.09,"h":6.195,"l":6.03,"n":10333,"o":6.03,"t":"2026-08-17T04:00:00Z","v":954200,"vw":6.126249},{"c":6.19,"h":6.2853,"l":5.945,"n":10663,"o":6.06,"t":"2026-08-18T04:00:00Z","v":743502,"vw":6.15082},{"c":5.97,"h":6.34,"l":5.915,"n":11533,"o":6.2,"t":"2026-08-19T04:00:00Z","v":897471,"vw":5.999139},{"c":6.21,"h":6.29,"l":5.83,"n":8841,"o":5.85,"t":"2026-08-20T04:00:00Z","v":765262,"vw":6.145502},{"c":6.5,"h":6.5891,"l":6.289,"n":7238,"o":6.29,"t":"2026-08-21T04:00:00Z","v":810224,"vw":6.494516},{"c":6.87,"h":6.945,"l":6.6,"n":11312,"o":6.66,"t":"2026-08-24T04:00:00Z","v":1106320,"vw":6.824468},{"c":6.73,"h":6.85,"l":6.575,"n":10409,"o":6.85,"t":"2026-08-25T04:00:00Z","v":796606,"vw":6.708419},{"c":6.38,"h":6.82,"l":6.355,"n":7997,"o":6.68,"t":"2026-08-26T04:00:00Z","v":699484,"vw":6.467744},{"c":6.74,"h":7.03,"l":6.565,"n":9607,"o":6.94,"t":"2026-08-27T04:00:00Z","v":1129192,"vw":6.710445},{"c":7.1,"h":7.35,"l":6.75,"n":13276,"o":6.77,"t":"2026-08-28T04:00:00Z","v":1437411,"vw":7.144469},{"c":6.72,"h":7.06,"l":6.68,"n":10038,"o":7.06,"t":"2026-08-31T04:00:00Z","v":1170676,"vw":6.768893},{"c":6.2,"h":6.765,"l":6.17,"n":16631,"o":6.6,"t":"2026-09-01T04:00:00Z","v":2352273,"vw":6.306551},{"c":5.99,"h":6.3,"l":5.98,"n":13771,"o":6.25,"t":"2026-09-02T04:00:00Z","v":1447244,"vw":6.186052},{"c":5.69,"h":6.141,"l":5.65,"n":14784,"o":6.06,"t":"2026-09-03T04:00:00Z","v":1692435,"vw":5.773789},{"c":5.68,"h":5.805,"l":5.57,"n":9495,"o":5.57,"t":"2026-09-04T04:00:00Z","v":857222,"vw":5.699459},{"c":5.68,"h":5.8,"l":5.6,"n":11692,"o":5.68,"t":"2026-09-08T04:00:00Z","v":972928,"vw":5.698978},{"c":5.39,"h":5.77,"l":5.38,"n":10400,"o":5.64,"t":"2026-09-09T04:00:00Z","v":947419,"vw":5.50838},{"c":5.41,"h":5.425,"l":5.285,"n":9471,"o":5.35,"t":"2026-09-10T04:00:00Z","v":636378,"vw":5.370979},{"c":5.47,"h":5.545,"l":5.36,"n":8770,"o":5.53,"t":"2026-09-11T04:00:00Z","v":1400360,"vw":5.478989},{"c":5.44,"h":5.52,"l":5.39,"n":7605,"o":5.44,"t":"2026-09-14T04:00:00Z","v":1249807,"vw":5.460086},{"c":5.34,"h":5.445,"l":5.215,"n":10290,"o":5.39,"t":"2026-09-15T04:00:00Z","v":1631341,"vw":5.320408},{"c":5.26,"h":5.505,"l":5.245,"n":8264,"o":5.34,"t":"2026-09-16T04:00:00Z","v":701497,"vw":5.338205},{"c":5.36,"h":5.41,"l":5.25,"n":8490,"o":5.36,"t":"2026-09-17T04:00:00Z","v":675021,"vw":5.357439},{"c":5.38,"h":5.525,"l":5.24,"n":10955,"o":5.425,"t":"2026-09-18T04:00:00Z","v":1809230,"vw":5.375487},{"c":5.43,"h":5.55,"l":5.345,"n":8606,"o":5.4,"t":"2026-09-21T04:00:00Z","v":822097,"vw":5.43916},{"c":5.62,"h":5.635,"l":5.38,"n":8179,"o":5.41,"t":"2026-09-22T04:00:00Z","v":679827,"vw":5.537936},{"c":5.32,"h":5.59,"l":5.25,"n":16941,"o":5.59,"t":"2026-09-23T04:00:00Z","v":1775533,"vw":5.33256},{"c":5.45,"h":5.495,"l":5.31,"n":8262,"o":5.31,"t":"2026-09-24T04:00:00Z","v":769214,"vw":5.426818},{"c":5.5,"h":5.68,"l":5.31,"n":7683,"o":5.46,"t":"2026-09-25T04:00:00Z","v":660079,"vw":5.530958},{"c":5.46,"h":5.54,"l":5.33,"n":7618,"o":5.41,"t":"2026-09-28T04:00:00Z","v":1377634,"vw":5.453452},{"c":5.33,"h":5.47,"l":5.28,"n":7662,"o":5.46,"t":"2026-09-29T04:00:00Z","v":632900,"vw":5.338762},{"c":5.41,"h":5.485,"l":5.3,"n":10395,"o":5.36,"t":"2026-09-30T04:00:00Z","v":1306213,"vw":5.422201},{"c":5.6,"h":5.84,"l":5.3,"n":18273,"o":5.39,"t":"2026-10-01T04:00:00Z","v":1813523,"vw":5.581742},{"c":5.86,"h":5.91,"l":5.6,"n":6667,"o":5.635,"t":"2026-10-02T04:00:00Z","v":475166,"vw":5.823571},{"c":6.07,"h":6.09,"l":5.75,"n":8133,"o":5.83,"t":"2026-10-05T04:00:00Z","v":762422,"vw":5.987856},{"c":6.11,"h":6.3,"l":6.075,"n":8611,"o":6.11,"t":"2026-10-06T04:00:00Z","v":722415,"vw":6.163756},{"c":6.31,"h":6.42,"l":6.0501,"n":9563,"o":6.11,"t":"2026-10-07T04:00:00Z","v":915749,"vw":6.286862},{"c":6.5,"h":6.595,"l":6.1625,"n":12058,"o":6.22,"t":"2026-10-08T04:00:00Z","v":1423096,"vw":6.443752},{"c":6.44,"h":6.625,"l":6.4,"n":7250,"o":6.5,"t":"2026-10-09T04:00:00Z","v":694333,"vw":6.493919},{"c":6.46,"h":6.535,"l":6.325,"n":7129,"o":6.4,"t":"2026-10-12T04:00:00Z","v":591908,"vw":6.446162},{"c":6.52,"h":6.59,"l":6.4,"n":6866,"o":6.46,"t":"2026-10-13T04:00:00Z","v":435209,"vw":6.505934},{"c":6.35,"h":6.46,"l":6.21,"n":8913,"o":6.42,"t":"2026-10-14T04:00:00Z","v":738588,"vw":6.323157},{"c":6.825,"h":6.87,"l":6.44,"n":13224,"o":6.44,"t":"2026-10-15T04:00:00Z","v":1202145,"vw":6.734282},{"c":6.63,"h":6.91,"l":6.45,"n":14207,"o":6.83,"t":"2026-10-16T04:00:00Z","v":2065085,"vw":6.632948},{"c":6.57,"h":6.72,"l":6.485,"n":8353,"o":6.59,"t":"2026-10-19T04:00:00Z","v":926507,"vw":6.617147},{"c":6.87,"h":6.875,"l":6.6,"n":11198,"o":6.6,"t":"2026-10-20T04:00:00Z","v":969235,"vw":6.737512},{"c":6.88,"h":6.99,"l":6.72,"n":8524,"o":6.87,"t":"2026-10-21T04:00:00Z","v":905049,"vw":6.876131},{"c":7.035,"h":7.04,"l":6.82,"n":8984,"o":6.82,"t":"2026-10-22T04:00:00Z","v":785175,"vw":6.957237}],"volatilityBars":[{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-09-21T12:45:00Z","v":150,"vw":5.39},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-09-21T13:00:00Z","v":230,"vw":5.39},{"c":5.5164,"h":5.5164,"l":5.5164,"n":1,"o":5.5164,"t":"2026-09-21T13:15:00Z","v":200,"vw":5.5164},{"c":5.43,"h":5.55,"l":5.35,"n":191,"o":5.4,"t":"2026-09-21T13:30:00Z","v":28820,"vw":5.409595},{"c":5.375,"h":5.43,"l":5.375,"n":178,"o":5.42,"t":"2026-09-21T13:45:00Z","v":16250,"vw":5.392538},{"c":5.355,"h":5.4,"l":5.35,"n":248,"o":5.38,"t":"2026-09-21T14:00:00Z","v":17324,"vw":5.376779},{"c":5.465,"h":5.465,"l":5.345,"n":282,"o":5.355,"t":"2026-09-21T14:15:00Z","v":20501,"vw":5.402694},{"c":5.466,"h":5.4725,"l":5.435,"n":550,"o":5.465,"t":"2026-09-21T14:30:00Z","v":51418,"vw":5.457947},{"c":5.435,"h":5.46,"l":5.43,"n":240,"o":5.46,"t":"2026-09-21T14:45:00Z","v":19386,"vw":5.441442},{"c":5.415,"h":5.435,"l":5.4,"n":363,"o":5.43,"t":"2026-09-21T15:00:00Z","v":27755,"vw":5.418686},{"c":5.42,"h":5.435,"l":5.41,"n":207,"o":5.42,"t":"2026-09-21T15:15:00Z","v":14050,"vw":5.424345},{"c":5.405,"h":5.43,"l":5.395,"n":370,"o":5.425,"t":"2026-09-21T15:30:00Z","v":32549,"vw":5.414285},{"c":5.355,"h":5.415,"l":5.355,"n":280,"o":5.405,"t":"2026-09-21T15:45:00Z","v":20816,"vw":5.390168},{"c":5.4,"h":5.4,"l":5.35,"n":410,"o":5.355,"t":"2026-09-21T16:00:00Z","v":54446,"vw":5.38167},{"c":5.385,"h":5.405,"l":5.375,"n":193,"o":5.4,"t":"2026-09-21T16:15:00Z","v":16109,"vw":5.389043},{"c":5.375,"h":5.385,"l":5.375,"n":141,"o":5.38,"t":"2026-09-21T16:30:00Z","v":10648,"vw":5.380321},{"c":5.405,"h":5.41,"l":5.375,"n":171,"o":5.375,"t":"2026-09-21T16:45:00Z","v":11217,"vw":5.397867},{"c":5.425,"h":5.43,"l":5.405,"n":105,"o":5.41,"t":"2026-09-21T17:00:00Z","v":9591,"vw":5.414988},{"c":5.425,"h":5.43,"l":5.42,"n":131,"o":5.425,"t":"2026-09-21T17:15:00Z","v":6876,"vw":5.425888},{"c":5.395,"h":5.425,"l":5.39,"n":148,"o":5.42,"t":"2026-09-21T17:30:00Z","v":14555,"vw":5.408528},{"c":5.455,"h":5.455,"l":5.395,"n":225,"o":5.395,"t":"2026-09-21T17:45:00Z","v":17687,"vw":5.42519},{"c":5.495,"h":5.5,"l":5.45,"n":327,"o":5.455,"t":"2026-09-21T18:00:00Z","v":35792,"vw":5.479296},{"c":5.495,"h":5.505,"l":5.495,"n":268,"o":5.495,"t":"2026-09-21T18:15:00Z","v":31424,"vw":5.498547},{"c":5.53,"h":5.53,"l":5.5,"n":305,"o":5.5,"t":"2026-09-21T18:30:00Z","v":25414,"vw":5.513367},{"c":5.535,"h":5.545,"l":5.52,"n":322,"o":5.53,"t":"2026-09-21T18:45:00Z","v":32617,"vw":5.534873},{"c":5.525,"h":5.54,"l":5.52,"n":266,"o":5.535,"t":"2026-09-21T19:00:00Z","v":22425,"vw":5.529304},{"c":5.49,"h":5.525,"l":5.49,"n":300,"o":5.525,"t":"2026-09-21T19:15:00Z","v":22957,"vw":5.508839},{"c":5.47,"h":5.495,"l":5.465,"n":425,"o":5.48,"t":"2026-09-21T19:30:00Z","v":24215,"vw":5.483614},{"c":5.45,"h":5.4691,"l":5.42,"n":1188,"o":5.46,"t":"2026-09-21T19:45:00Z","v":114351,"vw":5.440493},{"c":5.43,"h":5.43,"l":5.43,"n":6,"o":5.43,"t":"2026-09-21T20:00:00Z","v":88989,"vw":5.43},{"c":5.44,"h":5.5,"l":5.41,"n":239,"o":5.41,"t":"2026-09-22T13:30:00Z","v":23774,"vw":5.43728},{"c":5.41,"h":5.44,"l":5.38,"n":183,"o":5.44,"t":"2026-09-22T13:45:00Z","v":12932,"vw":5.405832},{"c":5.51,"h":5.51,"l":5.42,"n":212,"o":5.42,"t":"2026-09-22T14:00:00Z","v":11353,"vw":5.462738},{"c":5.5401,"h":5.555,"l":5.505,"n":308,"o":5.515,"t":"2026-09-22T14:15:00Z","v":25635,"vw":5.526694},{"c":5.5,"h":5.57,"l":5.5,"n":417,"o":5.547,"t":"2026-09-22T14:30:00Z","v":29819,"vw":5.542455},{"c":5.47,"h":5.495,"l":5.45,"n":315,"o":5.495,"t":"2026-09-22T14:45:00Z","v":17729,"vw":5.471557},{"c":5.46,"h":5.47,"l":5.435,"n":238,"o":5.47,"t":"2026-09-22T15:00:00Z","v":12849,"vw":5.457205},{"c":5.47,"h":5.475,"l":5.455,"n":267,"o":5.465,"t":"2026-09-22T15:15:00Z","v":11156,"vw":5.467947},{"c":5.445,"h":5.46,"l":5.415,"n":258,"o":5.46,"t":"2026-09-22T15:30:00Z","v":17205,"vw":5.440044},{"c":5.475,"h":5.485,"l":5.435,"n":223,"o":5.45,"t":"2026-09-22T15:45:00Z","v":21716,"vw":5.461506},{"c":5.45,"h":5.48,"l":5.45,"n":209,"o":5.475,"t":"2026-09-22T16:00:00Z","v":15918,"vw":5.465319},{"c":5.465,"h":5.465,"l":5.455,"n":108,"o":5.455,"t":"2026-09-22T16:15:00Z","v":4225,"vw":5.457947},{"c":5.47,"h":5.47,"l":5.46,"n":151,"o":5.465,"t":"2026-09-22T16:30:00Z","v":15634,"vw":5.467516},{"c":5.48,"h":5.495,"l":5.465,"n":231,"o":5.465,"t":"2026-09-22T16:45:00Z","v":12857,"vw":5.482115},{"c":5.495,"h":5.495,"l":5.47,"n":136,"o":5.475,"t":"2026-09-22T17:00:00Z","v":8181,"vw":5.484082},{"c":5.485,"h":5.49,"l":5.48,"n":80,"o":5.49,"t":"2026-09-22T17:15:00Z","v":3929,"vw":5.485846},{"c":5.51,"h":5.51,"l":5.48,"n":132,"o":5.485,"t":"2026-09-22T17:30:00Z","v":7542,"vw":5.491154},{"c":5.515,"h":5.515,"l":5.485,"n":307,"o":5.505,"t":"2026-09-22T17:45:00Z","v":18542,"vw":5.499199},{"c":5.495,"h":5.52,"l":5.495,"n":160,"o":5.515,"t":"2026-09-22T18:00:00Z","v":9365,"vw":5.511086},{"c":5.51,"h":5.51,"l":5.485,"n":192,"o":5.495,"t":"2026-09-22T18:15:00Z","v":11275,"vw":5.493898},{"c":5.495,"h":5.515,"l":5.495,"n":140,"o":5.515,"t":"2026-09-22T18:30:00Z","v":8014,"vw":5.505418},{"c":5.505,"h":5.505,"l":5.49,"n":228,"o":5.495,"t":"2026-09-22T18:45:00Z","v":16277,"vw":5.498179},{"c":5.53,"h":5.535,"l":5.51,"n":240,"o":5.51,"t":"2026-09-22T19:00:00Z","v":17957,"vw":5.522909},{"c":5.545,"h":5.555,"l":5.525,"n":233,"o":5.53,"t":"2026-09-22T19:15:00Z","v":15285,"vw":5.543409},{"c":5.535,"h":5.565,"l":5.51,"n":813,"o":5.545,"t":"2026-09-22T19:30:00Z","v":90402,"vw":5.537399},{"c":5.63,"h":5.635,"l":5.535,"n":1408,"o":5.535,"t":"2026-09-22T19:45:00Z","v":112979,"vw":5.592946},{"c":5.62,"h":5.62,"l":5.62,"n":7,"o":5.62,"t":"2026-09-22T20:00:00Z","v":112520,"vw":5.62},{"c":5.74,"h":5.74,"l":5.74,"n":4,"o":5.74,"t":"2026-09-23T08:00:00Z","v":752,"vw":5.74},{"c":5.542,"h":5.542,"l":5.542,"n":1,"o":5.542,"t":"2026-09-23T11:00:00Z","v":209,"vw":5.542},{"c":5.5,"h":5.59,"l":5.49,"n":353,"o":5.59,"t":"2026-09-23T13:30:00Z","v":27263,"vw":5.546349},{"c":5.46,"h":5.52,"l":5.41,"n":511,"o":5.51,"t":"2026-09-23T13:45:00Z","v":55721,"vw":5.45821},{"c":5.39,"h":5.455,"l":5.3,"n":2964,"o":5.45,"t":"2026-09-23T14:00:00Z","v":319940,"vw":5.35608},{"c":5.385,"h":5.41,"l":5.38,"n":243,"o":5.395,"t":"2026-09-23T14:15:00Z","v":26013,"vw":5.398264},{"c":5.395,"h":5.425,"l":5.39,"n":229,"o":5.39,"t":"2026-09-23T14:30:00Z","v":10708,"vw":5.405145},{"c":5.33,"h":5.405,"l":5.29,"n":4493,"o":5.395,"t":"2026-09-23T14:45:00Z","v":523758,"vw":5.312484},{"c":5.335,"h":5.335,"l":5.2921,"n":279,"o":5.32,"t":"2026-09-23T15:00:00Z","v":28653,"vw":5.311347},{"c":5.36,"h":5.375,"l":5.33,"n":442,"o":5.335,"t":"2026-09-23T15:15:00Z","v":41104,"vw":5.364156},{"c":5.3391,"h":5.355,"l":5.33,"n":223,"o":5.355,"t":"2026-09-23T15:30:00Z","v":18222,"vw":5.34287},{"c":5.325,"h":5.34,"l":5.325,"n":182,"o":5.335,"t":"2026-09-23T15:45:00Z","v":9587,"vw":5.331589},{"c":5.345,"h":5.355,"l":5.325,"n":223,"o":5.33,"t":"2026-09-23T16:00:00Z","v":15995,"vw":5.340653},{"c":5.335,"h":5.345,"l":5.335,"n":103,"o":5.345,"t":"2026-09-23T16:15:00Z","v":7469,"vw":5.341044},{"c":5.345,"h":5.345,"l":5.335,"n":145,"o":5.335,"t":"2026-09-23T16:30:00Z","v":8946,"vw":5.343347},{"c":5.325,"h":5.35,"l":5.325,"n":381,"o":5.345,"t":"2026-09-23T16:45:00Z","v":25845,"vw":5.338698},{"c":5.325,"h":5.325,"l":5.295,"n":355,"o":5.325,"t":"2026-09-23T17:00:00Z","v":32860,"vw":5.308029},{"c":5.325,"h":5.335,"l":5.32,"n":135,"o":5.325,"t":"2026-09-23T17:15:00Z","v":9389,"vw":5.329085},{"c":5.325,"h":5.335,"l":5.31,"n":225,"o":5.325,"t":"2026-09-23T17:30:00Z","v":17703,"vw":5.320001},{"c":5.33,"h":5.34,"l":5.33,"n":113,"o":5.33,"t":"2026-09-23T17:45:00Z","v":7164,"vw":5.334696},{"c":5.325,"h":5.34,"l":5.32,"n":212,"o":5.335,"t":"2026-09-23T18:00:00Z","v":12867,"vw":5.332087},{"c":5.32,"h":5.345,"l":5.315,"n":263,"o":5.325,"t":"2026-09-23T18:15:00Z","v":19260,"vw":5.327669},{"c":5.305,"h":5.325,"l":5.3,"n":168,"o":5.325,"t":"2026-09-23T18:30:00Z","v":12738,"vw":5.312605},{"c":5.295,"h":5.305,"l":5.285,"n":430,"o":5.3,"t":"2026-09-23T18:45:00Z","v":46723,"vw":5.296173},{"c":5.285,"h":5.305,"l":5.275,"n":285,"o":5.3,"t":"2026-09-23T19:00:00Z","v":26272,"vw":5.290023},{"c":5.255,"h":5.285,"l":5.25,"n":404,"o":5.285,"t":"2026-09-23T19:15:00Z","v":33896,"vw":5.269844},{"c":5.33,"h":5.33,"l":5.255,"n":1018,"o":5.255,"t":"2026-09-23T19:30:00Z","v":131929,"vw":5.297171},{"c":5.325,"h":5.355,"l":5.305,"n":1908,"o":5.325,"t":"2026-09-23T19:45:00Z","v":201726,"vw":5.328519},{"c":5.32,"h":5.32,"l":5.32,"n":7,"o":5.32,"t":"2026-09-23T20:00:00Z","v":89301,"vw":5.32},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-09-23T21:30:00Z","v":500,"vw":5.27},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-09-23T23:15:00Z","v":700,"vw":5.27},{"c":5.38,"h":5.395,"l":5.31,"n":241,"o":5.31,"t":"2026-09-24T13:30:00Z","v":23608,"vw":5.359867},{"c":5.38,"h":5.42,"l":5.3501,"n":310,"o":5.385,"t":"2026-09-24T13:45:00Z","v":23259,"vw":5.38064},{"c":5.395,"h":5.41,"l":5.38,"n":296,"o":5.38,"t":"2026-09-24T14:00:00Z","v":20550,"vw":5.394543},{"c":5.375,"h":5.41,"l":5.355,"n":435,"o":5.395,"t":"2026-09-24T14:15:00Z","v":27209,"vw":5.38407},{"c":5.37,"h":5.405,"l":5.37,"n":168,"o":5.375,"t":"2026-09-24T14:30:00Z","v":11605,"vw":5.386411},{"c":5.385,"h":5.39,"l":5.365,"n":136,"o":5.37,"t":"2026-09-24T14:45:00Z","v":9622,"vw":5.375594},{"c":5.355,"h":5.385,"l":5.355,"n":198,"o":5.385,"t":"2026-09-24T15:00:00Z","v":11960,"vw":5.369692},{"c":5.36,"h":5.365,"l":5.35,"n":164,"o":5.35,"t":"2026-09-24T15:15:00Z","v":8085,"vw":5.36086},{"c":5.375,"h":5.385,"l":5.36,"n":159,"o":5.36,"t":"2026-09-24T15:30:00Z","v":12791,"vw":5.373517},{"c":5.355,"h":5.38,"l":5.35,"n":194,"o":5.375,"t":"2026-09-24T15:45:00Z","v":9584,"vw":5.368417},{"c":5.37,"h":5.375,"l":5.35,"n":151,"o":5.355,"t":"2026-09-24T16:00:00Z","v":9840,"vw":5.36033},{"c":5.42,"h":5.445,"l":5.37,"n":543,"o":5.37,"t":"2026-09-24T16:15:00Z","v":40195,"vw":5.415522},{"c":5.42,"h":5.425,"l":5.4,"n":187,"o":5.42,"t":"2026-09-24T16:30:00Z","v":9548,"vw":5.41454},{"c":5.425,"h":5.425,"l":5.41,"n":148,"o":5.42,"t":"2026-09-24T16:45:00Z","v":7302,"vw":5.419629},{"c":5.42,"h":5.435,"l":5.4,"n":265,"o":5.42,"t":"2026-09-24T17:00:00Z","v":18739,"vw":5.415218},{"c":5.415,"h":5.415,"l":5.4,"n":161,"o":5.415,"t":"2026-09-24T17:15:00Z","v":9343,"vw":5.409295},{"c":5.3991,"h":5.415,"l":5.395,"n":171,"o":5.415,"t":"2026-09-24T17:30:00Z","v":10417,"vw":5.404503},{"c":5.425,"h":5.435,"l":5.4,"n":227,"o":5.4,"t":"2026-09-24T17:45:00Z","v":13761,"vw":5.419979},{"c":5.44,"h":5.44,"l":5.41,"n":152,"o":5.43,"t":"2026-09-24T18:00:00Z","v":6859,"vw":5.425024},{"c":5.465,"h":5.465,"l":5.4301,"n":215,"o":5.44,"t":"2026-09-24T18:15:00Z","v":12677,"vw":5.445733},{"c":5.465,"h":5.47,"l":5.44,"n":258,"o":5.46,"t":"2026-09-24T18:30:00Z","v":15705,"vw":5.452463},{"c":5.465,"h":5.475,"l":5.46,"n":231,"o":5.4609,"t":"2026-09-24T18:45:00Z","v":12310,"vw":5.467407},{"c":5.475,"h":5.485,"l":5.465,"n":245,"o":5.465,"t":"2026-09-24T19:00:00Z","v":11039,"vw":5.477419},{"c":5.475,"h":5.495,"l":5.47,"n":326,"o":5.475,"t":"2026-09-24T19:15:00Z","v":25587,"vw":5.482068},{"c":5.455,"h":5.475,"l":5.445,"n":529,"o":5.475,"t":"2026-09-24T19:30:00Z","v":49428,"vw":5.457981},{"c":5.46,"h":5.47,"l":5.41,"n":1617,"o":5.455,"t":"2026-09-24T19:45:00Z","v":152685,"vw":5.439973},{"c":5.45,"h":5.45,"l":5.45,"n":6,"o":5.45,"t":"2026-09-24T20:00:00Z","v":115450,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-09-25T08:30:00Z","v":1100,"vw":5.45},{"c":5.41,"h":5.51,"l":5.41,"n":295,"o":5.46,"t":"2026-09-25T13:30:00Z","v":31290,"vw":5.462935},{"c":5.4,"h":5.43,"l":5.4,"n":139,"o":5.4,"t":"2026-09-25T13:45:00Z","v":7279,"vw":5.411291},{"c":5.375,"h":5.385,"l":5.31,"n":199,"o":5.38,"t":"2026-09-25T14:00:00Z","v":12222,"vw":5.339993},{"c":5.425,"h":5.435,"l":5.38,"n":162,"o":5.38,"t":"2026-09-25T14:15:00Z","v":11100,"vw":5.416478},{"c":5.415,"h":5.425,"l":5.415,"n":70,"o":5.425,"t":"2026-09-25T14:30:00Z","v":4395,"vw":5.420303},{"c":5.45,"h":5.455,"l":5.415,"n":271,"o":5.415,"t":"2026-09-25T14:45:00Z","v":20841,"vw":5.434836},{"c":5.475,"h":5.475,"l":5.45,"n":224,"o":5.45,"t":"2026-09-25T15:00:00Z","v":14408,"vw":5.466006},{"c":5.54,"h":5.545,"l":5.47,"n":263,"o":5.47,"t":"2026-09-25T15:15:00Z","v":19484,"vw":5.501968},{"c":5.535,"h":5.555,"l":5.535,"n":233,"o":5.54,"t":"2026-09-25T15:30:00Z","v":15568,"vw":5.544942},{"c":5.625,"h":5.625,"l":5.525,"n":293,"o":5.53,"t":"2026-09-25T15:45:00Z","v":21204,"vw":5.575363},{"c":5.61,"h":5.68,"l":5.61,"n":451,"o":5.625,"t":"2026-09-25T16:00:00Z","v":24310,"vw":5.649867},{"c":5.675,"h":5.68,"l":5.62,"n":226,"o":5.62,"t":"2026-09-25T16:15:00Z","v":11563,"vw":5.643383},{"c":5.575,"h":5.675,"l":5.56,"n":641,"o":5.675,"t":"2026-09-25T16:30:00Z","v":94278,"vw":5.61406},{"c":5.555,"h":5.575,"l":5.55,"n":127,"o":5.575,"t":"2026-09-25T16:45:00Z","v":6956,"vw":5.563521},{"c":5.575,"h":5.5759,"l":5.545,"n":163,"o":5.555,"t":"2026-09-25T17:00:00Z","v":11739,"vw":5.563767},{"c":5.565,"h":5.58,"l":5.56,"n":114,"o":5.575,"t":"2026-09-25T17:15:00Z","v":6435,"vw":5.567791},{"c":5.565,"h":5.57,"l":5.545,"n":139,"o":5.565,"t":"2026-09-25T17:30:00Z","v":8394,"vw":5.556755},{"c":5.56,"h":5.565,"l":5.555,"n":92,"o":5.56,"t":"2026-09-25T17:45:00Z","v":4462,"vw":5.556346},{"c":5.54,"h":5.555,"l":5.5332,"n":234,"o":5.555,"t":"2026-09-25T18:00:00Z","v":10037,"vw":5.541555},{"c":5.545,"h":5.55,"l":5.535,"n":110,"o":5.55,"t":"2026-09-25T18:15:00Z","v":6267,"vw":5.54342},{"c":5.545,"h":5.545,"l":5.53,"n":131,"o":5.54,"t":"2026-09-25T18:30:00Z","v":9181,"vw":5.53684},{"c":5.545,"h":5.555,"l":5.535,"n":107,"o":5.545,"t":"2026-09-25T18:45:00Z","v":6434,"vw":5.546043},{"c":5.555,"h":5.56,"l":5.545,"n":191,"o":5.55,"t":"2026-09-25T19:00:00Z","v":13721,"vw":5.553455},{"c":5.515,"h":5.56,"l":5.515,"n":257,"o":5.555,"t":"2026-09-25T19:15:00Z","v":20556,"vw":5.54174},{"c":5.525,"h":5.53,"l":5.515,"n":393,"o":5.515,"t":"2026-09-25T19:30:00Z","v":27687,"vw":5.5204},{"c":5.52,"h":5.545,"l":5.505,"n":1619,"o":5.524,"t":"2026-09-25T19:45:00Z","v":127327,"vw":5.521168},{"c":5.5,"h":5.5,"l":5.5,"n":15,"o":5.5,"t":"2026-09-25T20:00:00Z","v":98834,"vw":5.5},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-09-28T11:00:00Z","v":700,"vw":5.45},{"c":5.415,"h":5.415,"l":5.33,"n":320,"o":5.41,"t":"2026-09-28T13:30:00Z","v":37722,"vw":5.376191},{"c":5.42,"h":5.455,"l":5.41,"n":244,"o":5.41,"t":"2026-09-28T13:45:00Z","v":24543,"vw":5.436285},{"c":5.53,"h":5.54,"l":5.43,"n":196,"o":5.43,"t":"2026-09-28T14:00:00Z","v":16252,"vw":5.496168},{"c":5.52,"h":5.5377,"l":5.52,"n":165,"o":5.525,"t":"2026-09-28T14:15:00Z","v":12979,"vw":5.52755},{"c":5.48,"h":5.525,"l":5.47,"n":137,"o":5.525,"t":"2026-09-28T14:30:00Z","v":5437,"vw":5.498382},{"c":5.46,"h":5.475,"l":5.45,"n":107,"o":5.475,"t":"2026-09-28T14:45:00Z","v":6805,"vw":5.462134},{"c":5.45,"h":5.46,"l":5.44,"n":161,"o":5.45,"t":"2026-09-28T15:00:00Z","v":9611,"vw":5.451961},{"c":5.445,"h":5.45,"l":5.44,"n":71,"o":5.45,"t":"2026-09-28T15:15:00Z","v":1931,"vw":5.448139},{"c":5.435,"h":5.445,"l":5.435,"n":67,"o":5.445,"t":"2026-09-28T15:30:00Z","v":6153,"vw":5.438235},{"c":5.43,"h":5.44,"l":5.4098,"n":236,"o":5.44,"t":"2026-09-28T15:45:00Z","v":22563,"vw":5.421591},{"c":5.4,"h":5.43,"l":5.4,"n":194,"o":5.43,"t":"2026-09-28T16:00:00Z","v":10285,"vw":5.414875},{"c":5.44,"h":5.45,"l":5.395,"n":238,"o":5.395,"t":"2026-09-28T16:15:00Z","v":11674,"vw":5.421697},{"c":5.42,"h":5.44,"l":5.4,"n":137,"o":5.44,"t":"2026-09-28T16:30:00Z","v":8251,"vw":5.417287},{"c":5.42,"h":5.43,"l":5.42,"n":54,"o":5.43,"t":"2026-09-28T16:45:00Z","v":2345,"vw":5.42235},{"c":5.4694,"h":5.48,"l":5.42,"n":270,"o":5.42,"t":"2026-09-28T17:00:00Z","v":16683,"vw":5.451574},{"c":5.43,"h":5.46,"l":5.43,"n":86,"o":5.46,"t":"2026-09-28T17:15:00Z","v":6168,"vw":5.447466},{"c":5.43,"h":5.43,"l":5.43,"n":32,"o":5.43,"t":"2026-09-28T17:30:00Z","v":1505,"vw":5.43},{"c":5.44,"h":5.445,"l":5.43,"n":178,"o":5.43,"t":"2026-09-28T17:45:00Z","v":9775,"vw":5.440522},{"c":5.43,"h":5.4463,"l":5.43,"n":75,"o":5.44,"t":"2026-09-28T18:00:00Z","v":6543,"vw":5.440561},{"c":5.44,"h":5.44,"l":5.435,"n":89,"o":5.435,"t":"2026-09-28T18:15:00Z","v":9392,"vw":5.436952},{"c":5.465,"h":5.465,"l":5.43,"n":243,"o":5.435,"t":"2026-09-28T18:30:00Z","v":14544,"vw":5.449399},{"c":5.465,"h":5.48,"l":5.455,"n":381,"o":5.46,"t":"2026-09-28T18:45:00Z","v":24108,"vw":5.467389},{"c":5.455,"h":5.47,"l":5.45,"n":278,"o":5.465,"t":"2026-09-28T19:00:00Z","v":15625,"vw":5.45949},{"c":5.475,"h":5.485,"l":5.45,"n":497,"o":5.45,"t":"2026-09-28T19:15:00Z","v":33072,"vw":5.466185},{"c":5.455,"h":5.48,"l":5.445,"n":491,"o":5.48,"t":"2026-09-28T19:30:00Z","v":32238,"vw":5.460371},{"c":5.46,"h":5.49,"l":5.435,"n":1702,"o":5.455,"t":"2026-09-28T19:45:00Z","v":166155,"vw":5.464045},{"c":5.46,"h":5.46,"l":5.46,"n":19,"o":5.46,"t":"2026-09-28T20:00:00Z","v":149509,"vw":5.46},{"c":5.43,"h":5.46,"l":5.39,"n":84,"o":5.46,"t":"2026-09-29T13:30:00Z","v":9516,"vw":5.431915},{"c":5.445,"h":5.46,"l":5.445,"n":87,"o":5.45,"t":"2026-09-29T13:45:00Z","v":2604,"vw":5.452536},{"c":5.44,"h":5.47,"l":5.43,"n":182,"o":5.46,"t":"2026-09-29T14:00:00Z","v":11287,"vw":5.451344},{"c":5.415,"h":5.445,"l":5.405,"n":273,"o":5.445,"t":"2026-09-29T14:15:00Z","v":26971,"vw":5.418784},{"c":5.425,"h":5.425,"l":5.41,"n":137,"o":5.42,"t":"2026-09-29T14:30:00Z","v":7169,"vw":5.416697},{"c":5.42,"h":5.435,"l":5.42,"n":136,"o":5.425,"t":"2026-09-29T14:45:00Z","v":7306,"vw":5.424828},{"c":5.365,"h":5.41,"l":5.36,"n":211,"o":5.41,"t":"2026-09-29T15:00:00Z","v":12903,"vw":5.391151},{"c":5.405,"h":5.41,"l":5.365,"n":183,"o":5.365,"t":"2026-09-29T15:15:00Z","v":12244,"vw":5.386066},{"c":5.41,"h":5.425,"l":5.4001,"n":137,"o":5.4089,"t":"2026-09-29T15:30:00Z","v":8550,"vw":5.411149},{"c":5.39,"h":5.455,"l":5.39,"n":234,"o":5.41,"t":"2026-09-29T15:45:00Z","v":15378,"vw":5.426423},{"c":5.36,"h":5.4,"l":5.35,"n":297,"o":5.395,"t":"2026-09-29T16:00:00Z","v":22944,"vw":5.36821},{"c":5.355,"h":5.365,"l":5.35,"n":175,"o":5.35,"t":"2026-09-29T16:15:00Z","v":9515,"vw":5.358279},{"c":5.32,"h":5.355,"l":5.32,"n":276,"o":5.35,"t":"2026-09-29T16:30:00Z","v":18590,"vw":5.346031},{"c":5.315,"h":5.325,"l":5.31,"n":240,"o":5.32,"t":"2026-09-29T16:45:00Z","v":19121,"vw":5.31835},{"c":5.32,"h":5.32,"l":5.3,"n":240,"o":5.315,"t":"2026-09-29T17:00:00Z","v":21665,"vw":5.312448},{"c":5.335,"h":5.345,"l":5.31,"n":282,"o":5.325,"t":"2026-09-29T17:15:00Z","v":23408,"vw":5.329693},{"c":5.335,"h":5.335,"l":5.33,"n":90,"o":5.335,"t":"2026-09-29T17:30:00Z","v":4414,"vw":5.333792},{"c":5.325,"h":5.35,"l":5.32,"n":266,"o":5.34,"t":"2026-09-29T17:45:00Z","v":18881,"vw":5.33723},{"c":5.33,"h":5.35,"l":5.33,"n":276,"o":5.33,"t":"2026-09-29T18:00:00Z","v":15302,"vw":5.337838},{"c":5.325,"h":5.345,"l":5.325,"n":180,"o":5.33,"t":"2026-09-29T18:15:00Z","v":13869,"vw":5.332679},{"c":5.335,"h":5.335,"l":5.32,"n":189,"o":5.33,"t":"2026-09-29T18:30:00Z","v":15891,"vw":5.330511},{"c":5.31,"h":5.34,"l":5.31,"n":315,"o":5.34,"t":"2026-09-29T18:45:00Z","v":14887,"vw":5.322795},{"c":5.3,"h":5.315,"l":5.3,"n":308,"o":5.31,"t":"2026-09-29T19:00:00Z","v":16718,"vw":5.309561},{"c":5.285,"h":5.315,"l":5.28,"n":392,"o":5.3,"t":"2026-09-29T19:15:00Z","v":44668,"vw":5.301162},{"c":5.285,"h":5.295,"l":5.28,"n":398,"o":5.285,"t":"2026-09-29T19:30:00Z","v":25159,"vw":5.288575},{"c":5.34,"h":5.34,"l":5.28,"n":1091,"o":5.285,"t":"2026-09-29T19:45:00Z","v":115290,"vw":5.305825},{"c":5.33,"h":5.33,"l":5.33,"n":19,"o":5.33,"t":"2026-09-29T20:00:00Z","v":103738,"vw":5.33},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-09-30T12:30:00Z","v":710,"vw":5.35},{"c":5.39,"h":5.41,"l":5.3,"n":257,"o":5.36,"t":"2026-09-30T13:30:00Z","v":17401,"vw":5.357073},{"c":5.365,"h":5.385,"l":5.345,"n":128,"o":5.385,"t":"2026-09-30T13:45:00Z","v":6526,"vw":5.36175},{"c":5.434,"h":5.435,"l":5.365,"n":258,"o":5.365,"t":"2026-09-30T14:00:00Z","v":11523,"vw":5.401291},{"c":5.445,"h":5.485,"l":5.43,"n":403,"o":5.44,"t":"2026-09-30T14:15:00Z","v":26197,"vw":5.463152},{"c":5.43,"h":5.485,"l":5.43,"n":349,"o":5.45,"t":"2026-09-30T14:30:00Z","v":40325,"vw":5.467948},{"c":5.45,"h":5.465,"l":5.425,"n":286,"o":5.425,"t":"2026-09-30T14:45:00Z","v":11348,"vw":5.442352},{"c":5.425,"h":5.465,"l":5.42,"n":582,"o":5.45,"t":"2026-09-30T15:00:00Z","v":40720,"vw":5.444736},{"c":5.415,"h":5.435,"l":5.4,"n":334,"o":5.43,"t":"2026-09-30T15:15:00Z","v":21021,"vw":5.412569},{"c":5.415,"h":5.42,"l":5.415,"n":155,"o":5.42,"t":"2026-09-30T15:30:00Z","v":7730,"vw":5.415615},{"c":5.395,"h":5.415,"l":5.395,"n":236,"o":5.415,"t":"2026-09-30T15:45:00Z","v":12329,"vw":5.408478},{"c":5.385,"h":5.405,"l":5.365,"n":370,"o":5.395,"t":"2026-09-30T16:00:00Z","v":23448,"vw":5.382237},{"c":5.39,"h":5.39,"l":5.385,"n":122,"o":5.39,"t":"2026-09-30T16:15:00Z","v":5478,"vw":5.386627},{"c":5.415,"h":5.415,"l":5.385,"n":211,"o":5.39,"t":"2026-09-30T16:30:00Z","v":10394,"vw":5.394478},{"c":5.42,"h":5.425,"l":5.4,"n":231,"o":5.415,"t":"2026-09-30T16:45:00Z","v":12098,"vw":5.411564},{"c":5.4,"h":5.415,"l":5.395,"n":126,"o":5.415,"t":"2026-09-30T17:00:00Z","v":6666,"vw":5.405698},{"c":5.375,"h":5.3985,"l":5.375,"n":208,"o":5.3985,"t":"2026-09-30T17:15:00Z","v":9879,"vw":5.384333},{"c":5.385,"h":5.39,"l":5.375,"n":160,"o":5.3786,"t":"2026-09-30T17:30:00Z","v":7902,"vw":5.380653},{"c":5.405,"h":5.415,"l":5.38,"n":332,"o":5.39,"t":"2026-09-30T17:45:00Z","v":24350,"vw":5.398863},{"c":5.39,"h":5.415,"l":5.382,"n":288,"o":5.41,"t":"2026-09-30T18:00:00Z","v":16133,"vw":5.39831},{"c":5.405,"h":5.405,"l":5.39,"n":280,"o":5.395,"t":"2026-09-30T18:15:00Z","v":14802,"vw":5.3997},{"c":5.435,"h":5.45,"l":5.41,"n":472,"o":5.41,"t":"2026-09-30T18:30:00Z","v":38940,"vw":5.433306},{"c":5.445,"h":5.445,"l":5.435,"n":120,"o":5.44,"t":"2026-09-30T18:45:00Z","v":7429,"vw":5.442549},{"c":5.435,"h":5.45,"l":5.425,"n":200,"o":5.45,"t":"2026-09-30T19:00:00Z","v":15358,"vw":5.431778},{"c":5.42,"h":5.455,"l":5.415,"n":538,"o":5.435,"t":"2026-09-30T19:15:00Z","v":58267,"vw":5.439774},{"c":5.435,"h":5.46,"l":5.425,"n":783,"o":5.425,"t":"2026-09-30T19:30:00Z","v":73798,"vw":5.443739},{"c":5.4,"h":5.465,"l":5.39,"n":1830,"o":5.44,"t":"2026-09-30T19:45:00Z","v":176055,"vw":5.426987},{"c":5.41,"h":5.41,"l":5.41,"n":28,"o":5.41,"t":"2026-09-30T20:00:00Z","v":194379,"vw":5.41},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-09-30T20:45:00Z","v":1146,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-09-30T21:15:00Z","v":100,"vw":5.46},{"c":5.49,"h":5.49,"l":5.46,"n":3,"o":5.49,"t":"2026-09-30T21:30:00Z","v":500,"vw":5.484},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-09-30T22:30:00Z","v":100,"vw":5.39},{"c":5.43,"h":5.43,"l":5.43,"n":4,"o":5.43,"t":"2026-10-01T09:45:00Z","v":302,"vw":5.43},{"c":5.315,"h":5.4261,"l":5.3022,"n":407,"o":5.39,"t":"2026-10-01T13:30:00Z","v":40885,"vw":5.374422},{"c":5.35,"h":5.395,"l":5.3,"n":372,"o":5.315,"t":"2026-10-01T13:45:00Z","v":27040,"vw":5.35726},{"c":5.36,"h":5.375,"l":5.3285,"n":441,"o":5.35,"t":"2026-10-01T14:00:00Z","v":22862,"vw":5.351384},{"c":5.32,"h":5.37,"l":5.32,"n":358,"o":5.365,"t":"2026-10-01T14:15:00Z","v":18066,"vw":5.346732},{"c":5.335,"h":5.345,"l":5.325,"n":380,"o":5.325,"t":"2026-10-01T14:30:00Z","v":24091,"vw":5.335089},{"c":5.365,"h":5.37,"l":5.31,"n":419,"o":5.33,"t":"2026-10-01T14:45:00Z","v":48093,"vw":5.333608},{"c":5.38,"h":5.385,"l":5.31,"n":426,"o":5.365,"t":"2026-10-01T15:00:00Z","v":48545,"vw":5.339332},{"c":5.365,"h":5.405,"l":5.365,"n":255,"o":5.38,"t":"2026-10-01T15:15:00Z","v":18349,"vw":5.388844},{"c":5.385,"h":5.395,"l":5.345,"n":316,"o":5.3601,"t":"2026-10-01T15:30:00Z","v":28158,"vw":5.371069},{"c":5.43,"h":5.435,"l":5.385,"n":182,"o":5.385,"t":"2026-10-01T15:45:00Z","v":10718,"vw":5.406984},{"c":5.41,"h":5.425,"l":5.405,"n":219,"o":5.42,"t":"2026-10-01T16:00:00Z","v":12911,"vw":5.412407},{"c":5.45,"h":5.45,"l":5.41,"n":197,"o":5.41,"t":"2026-10-01T16:15:00Z","v":12093,"vw":5.433724},{"c":5.465,"h":5.465,"l":5.45,"n":269,"o":5.45,"t":"2026-10-01T16:30:00Z","v":14092,"vw":5.457956},{"c":5.475,"h":5.475,"l":5.45,"n":394,"o":5.46,"t":"2026-10-01T16:45:00Z","v":36373,"vw":5.461818},{"c":5.475,"h":5.485,"l":5.465,"n":152,"o":5.48,"t":"2026-10-01T17:00:00Z","v":7499,"vw":5.475975},{"c":5.47,"h":5.49,"l":5.47,"n":294,"o":5.4709,"t":"2026-10-01T17:15:00Z","v":19347,"vw":5.477573},{"c":5.48,"h":5.525,"l":5.47,"n":616,"o":5.47,"t":"2026-10-01T17:30:00Z","v":50120,"vw":5.494282},{"c":5.48,"h":5.495,"l":5.475,"n":214,"o":5.48,"t":"2026-10-01T17:45:00Z","v":8945,"vw":5.482772},{"c":5.6501,"h":5.84,"l":5.465,"n":3384,"o":5.475,"t":"2026-10-01T18:00:00Z","v":418484,"vw":5.673873},{"c":5.665,"h":5.745,"l":5.61,"n":2074,"o":5.65,"t":"2026-10-01T18:15:00Z","v":247587,"vw":5.670143},{"c":5.615,"h":5.75,"l":5.61,"n":1544,"o":5.66,"t":"2026-10-01T18:30:00Z","v":192355,"vw":5.65488},{"c":5.6101,"h":5.645,"l":5.59,"n":771,"o":5.615,"t":"2026-10-01T18:45:00Z","v":74919,"vw":5.613888},{"c":5.595,"h":5.625,"l":5.58,"n":530,"o":5.615,"t":"2026-10-01T19:00:00Z","v":43314,"vw":5.599882},{"c":5.545,"h":5.59,"l":5.54,"n":458,"o":5.59,"t":"2026-10-01T19:15:00Z","v":31354,"vw":5.564228},{"c":5.565,"h":5.575,"l":5.535,"n":782,"o":5.545,"t":"2026-10-01T19:30:00Z","v":49485,"vw":5.555903},{"c":5.595,"h":5.6,"l":5.54,"n":2115,"o":5.56,"t":"2026-10-01T19:45:00Z","v":197416,"vw":5.577755},{"c":5.5747,"h":5.6,"l":5.5747,"n":15,"o":5.6,"t":"2026-10-01T20:00:00Z","v":97980,"vw":5.599875},{"c":5.71,"h":5.72,"l":5.6,"n":425,"o":5.63,"t":"2026-10-02T13:30:00Z","v":30919,"vw":5.650176},{"c":5.7,"h":5.735,"l":5.7,"n":104,"o":5.73,"t":"2026-10-02T13:45:00Z","v":6017,"vw":5.717871},{"c":5.78,"h":5.79,"l":5.7,"n":208,"o":5.71,"t":"2026-10-02T14:00:00Z","v":9395,"vw":5.748677},{"c":5.795,"h":5.805,"l":5.765,"n":143,"o":5.77,"t":"2026-10-02T14:15:00Z","v":8961,"vw":5.786993},{"c":5.785,"h":5.81,"l":5.78,"n":215,"o":5.795,"t":"2026-10-02T14:30:00Z","v":12921,"vw":5.795862},{"c":5.755,"h":5.79,"l":5.74,"n":302,"o":5.79,"t":"2026-10-02T14:45:00Z","v":18462,"vw":5.762523},{"c":5.735,"h":5.76,"l":5.72,"n":253,"o":5.75,"t":"2026-10-02T15:00:00Z","v":13288,"vw":5.744451},{"c":5.775,"h":5.775,"l":5.73,"n":211,"o":5.735,"t":"2026-10-02T15:15:00Z","v":10245,"vw":5.748796},{"c":5.765,"h":5.795,"l":5.765,"n":121,"o":5.775,"t":"2026-10-02T15:30:00Z","v":6709,"vw":5.782593},{"c":5.755,"h":5.78,"l":5.755,"n":144,"o":5.76,"t":"2026-10-02T15:45:00Z","v":8863,"vw":5.770875},{"c":5.795,"h":5.8,"l":5.765,"n":159,"o":5.765,"t":"2026-10-02T16:00:00Z","v":10826,"vw":5.780925},{"c":5.78,"h":5.805,"l":5.78,"n":181,"o":5.795,"t":"2026-10-02T16:15:00Z","v":10131,"vw":5.788076},{"c":5.785,"h":5.79,"l":5.775,"n":114,"o":5.78,"t":"2026-10-02T16:30:00Z","v":8499,"vw":5.78139},{"c":5.815,"h":5.815,"l":5.785,"n":167,"o":5.785,"t":"2026-10-02T16:45:00Z","v":9882,"vw":5.803409},{"c":5.835,"h":5.8448,"l":5.815,"n":144,"o":5.815,"t":"2026-10-02T17:00:00Z","v":8923,"vw":5.83282},{"c":5.8423,"h":5.85,"l":5.835,"n":97,"o":5.835,"t":"2026-10-02T17:15:00Z","v":6661,"vw":5.842663},{"c":5.845,"h":5.855,"l":5.8403,"n":174,"o":5.8486,"t":"2026-10-02T17:30:00Z","v":7083,"vw":5.848355},{"c":5.865,"h":5.865,"l":5.845,"n":180,"o":5.845,"t":"2026-10-02T17:45:00Z","v":9070,"vw":5.855126},{"c":5.87,"h":5.87,"l":5.855,"n":129,"o":5.865,"t":"2026-10-02T18:00:00Z","v":9078,"vw":5.86112},{"c":5.86,"h":5.875,"l":5.8501,"n":181,"o":5.87,"t":"2026-10-02T18:15:00Z","v":8810,"vw":5.860901},{"c":5.875,"h":5.875,"l":5.855,"n":159,"o":5.855,"t":"2026-10-02T18:30:00Z","v":5992,"vw":5.865313},{"c":5.875,"h":5.885,"l":5.87,"n":181,"o":5.875,"t":"2026-10-02T18:45:00Z","v":13040,"vw":5.876513},{"c":5.895,"h":5.9,"l":5.875,"n":194,"o":5.875,"t":"2026-10-02T19:00:00Z","v":14805,"vw":5.890627},{"c":5.885,"h":5.91,"l":5.885,"n":313,"o":5.8929,"t":"2026-10-02T19:15:00Z","v":30797,"vw":5.893098},{"c":5.865,"h":5.89,"l":5.865,"n":353,"o":5.885,"t":"2026-10-02T19:30:00Z","v":22901,"vw":5.874327},{"c":5.86,"h":5.88,"l":5.845,"n":1126,"o":5.86,"t":"2026-10-02T19:45:00Z","v":90104,"vw":5.860333},{"c":5.86,"h":5.86,"l":5.86,"n":20,"o":5.86,"t":"2026-10-02T20:00:00Z","v":70663,"vw":5.86},{"c":5.85,"h":5.86,"l":5.85,"n":4,"o":5.86,"t":"2026-10-05T08:00:00Z","v":300,"vw":5.855},{"c":5.85,"h":5.86,"l":5.85,"n":3,"o":5.85,"t":"2026-10-05T08:15:00Z","v":1525,"vw":5.853279},{"c":5.85,"h":5.85,"l":5.85,"n":3,"o":5.85,"t":"2026-10-05T09:00:00Z","v":974,"vw":5.85},{"c":5.6198,"h":5.6198,"l":5.6198,"n":1,"o":5.6198,"t":"2026-10-05T09:30:00Z","v":200,"vw":5.6198},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-05T11:00:00Z","v":171,"vw":5.84},{"c":5.81,"h":5.91,"l":5.75,"n":235,"o":5.83,"t":"2026-10-05T13:30:00Z","v":31828,"vw":5.847075},{"c":5.79,"h":5.82,"l":5.79,"n":131,"o":5.7924,"t":"2026-10-05T13:45:00Z","v":10898,"vw":5.806811},{"c":5.905,"h":5.92,"l":5.795,"n":388,"o":5.8,"t":"2026-10-05T14:00:00Z","v":30395,"vw":5.873141},{"c":5.905,"h":5.935,"l":5.895,"n":238,"o":5.91,"t":"2026-10-05T14:15:00Z","v":18267,"vw":5.922454},{"c":5.85,"h":5.9,"l":5.835,"n":302,"o":5.9,"t":"2026-10-05T14:30:00Z","v":20342,"vw":5.859293},{"c":5.865,"h":5.87,"l":5.85,"n":178,"o":5.85,"t":"2026-10-05T14:45:00Z","v":9484,"vw":5.859616},{"c":5.88,"h":5.88,"l":5.855,"n":119,"o":5.86,"t":"2026-10-05T15:00:00Z","v":6233,"vw":5.866154},{"c":5.915,"h":5.915,"l":5.88,"n":133,"o":5.88,"t":"2026-10-05T15:15:00Z","v":10206,"vw":5.898048},{"c":5.895,"h":5.92,"l":5.895,"n":97,"o":5.92,"t":"2026-10-05T15:30:00Z","v":5842,"vw":5.903941},{"c":5.925,"h":5.945,"l":5.8914,"n":241,"o":5.895,"t":"2026-10-05T15:45:00Z","v":13223,"vw":5.924797},{"c":5.935,"h":5.94,"l":5.925,"n":90,"o":5.925,"t":"2026-10-05T16:00:00Z","v":3442,"vw":5.928617},{"c":5.945,"h":5.945,"l":5.925,"n":93,"o":5.935,"t":"2026-10-05T16:15:00Z","v":4506,"vw":5.934498},{"c":5.955,"h":5.955,"l":5.94,"n":210,"o":5.945,"t":"2026-10-05T16:30:00Z","v":13568,"vw":5.948923},{"c":5.895,"h":5.965,"l":5.865,"n":344,"o":5.96,"t":"2026-10-05T16:45:00Z","v":24458,"vw":5.918578},{"c":5.885,"h":5.9,"l":5.88,"n":130,"o":5.9,"t":"2026-10-05T17:00:00Z","v":11685,"vw":5.883642},{"c":5.875,"h":5.895,"l":5.865,"n":190,"o":5.885,"t":"2026-10-05T17:15:00Z","v":9431,"vw":5.875778},{"c":5.89,"h":5.89,"l":5.865,"n":176,"o":5.875,"t":"2026-10-05T17:30:00Z","v":16151,"vw":5.872035},{"c":5.93,"h":5.945,"l":5.88,"n":415,"o":5.9,"t":"2026-10-05T17:45:00Z","v":37281,"vw":5.9179},{"c":5.955,"h":5.99,"l":5.92,"n":265,"o":5.925,"t":"2026-10-05T18:00:00Z","v":22147,"vw":5.948424},{"c":5.98,"h":5.98,"l":5.955,"n":186,"o":5.96,"t":"2026-10-05T18:15:00Z","v":12000,"vw":5.965852},{"c":6.02,"h":6.02,"l":5.97,"n":464,"o":5.98,"t":"2026-10-05T18:30:00Z","v":35451,"vw":5.989705},{"c":6.055,"h":6.06,"l":6.02,"n":301,"o":6.02,"t":"2026-10-05T18:45:00Z","v":18907,"vw":6.044123},{"c":6.085,"h":6.09,"l":6.055,"n":401,"o":6.055,"t":"2026-10-05T19:00:00Z","v":32854,"vw":6.066686},{"c":6.065,"h":6.09,"l":6.055,"n":284,"o":6.09,"t":"2026-10-05T19:15:00Z","v":24343,"vw":6.074924},{"c":6.05,"h":6.09,"l":6.0437,"n":484,"o":6.065,"t":"2026-10-05T19:30:00Z","v":44830,"vw":6.069467},{"c":6.08,"h":6.08,"l":6.01,"n":1337,"o":6.05,"t":"2026-10-05T19:45:00Z","v":136057,"vw":6.044308},{"c":6.07,"h":6.08,"l":6.07,"n":18,"o":6.08,"t":"2026-10-05T20:00:00Z","v":144559,"vw":6.070027},{"c":6.1,"h":6.1,"l":6.1,"n":4,"o":6.1,"t":"2026-10-06T12:00:00Z","v":109,"vw":6.1},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-06T12:45:00Z","v":165,"vw":6.17},{"c":6.239,"h":6.3,"l":6.104,"n":320,"o":6.11,"t":"2026-10-06T13:30:00Z","v":50362,"vw":6.194643},{"c":6.235,"h":6.25,"l":6.205,"n":154,"o":6.23,"t":"2026-10-06T13:45:00Z","v":8862,"vw":6.22953},{"c":6.24,"h":6.255,"l":6.185,"n":295,"o":6.235,"t":"2026-10-06T14:00:00Z","v":15050,"vw":6.224109},{"c":6.15,"h":6.23,"l":6.14,"n":381,"o":6.23,"t":"2026-10-06T14:15:00Z","v":21453,"vw":6.178932},{"c":6.24,"h":6.245,"l":6.155,"n":207,"o":6.155,"t":"2026-10-06T14:30:00Z","v":11671,"vw":6.203277},{"c":6.24,"h":6.265,"l":6.23,"n":291,"o":6.24,"t":"2026-10-06T14:45:00Z","v":20394,"vw":6.24993},{"c":6.265,"h":6.275,"l":6.245,"n":329,"o":6.245,"t":"2026-10-06T15:00:00Z","v":23376,"vw":6.260067},{"c":6.29,"h":6.29,"l":6.265,"n":166,"o":6.265,"t":"2026-10-06T15:15:00Z","v":8069,"vw":6.272419},{"c":6.275,"h":6.29,"l":6.27,"n":142,"o":6.28,"t":"2026-10-06T15:30:00Z","v":7548,"vw":6.282599},{"c":6.26,"h":6.27,"l":6.26,"n":138,"o":6.27,"t":"2026-10-06T15:45:00Z","v":4698,"vw":6.265872},{"c":6.27,"h":6.275,"l":6.265,"n":129,"o":6.265,"t":"2026-10-06T16:00:00Z","v":5586,"vw":6.270702},{"c":6.275,"h":6.275,"l":6.265,"n":178,"o":6.275,"t":"2026-10-06T16:15:00Z","v":6003,"vw":6.27025},{"c":6.28,"h":6.28,"l":6.27,"n":176,"o":6.275,"t":"2026-10-06T16:30:00Z","v":8542,"vw":6.278271},{"c":6.27,"h":6.285,"l":6.26,"n":169,"o":6.285,"t":"2026-10-06T16:45:00Z","v":8680,"vw":6.272851},{"c":6.28,"h":6.285,"l":6.265,"n":196,"o":6.265,"t":"2026-10-06T17:00:00Z","v":10558,"vw":6.27658},{"c":6.254,"h":6.28,"l":6.25,"n":138,"o":6.28,"t":"2026-10-06T17:15:00Z","v":7023,"vw":6.261842},{"c":6.245,"h":6.255,"l":6.245,"n":180,"o":6.25,"t":"2026-10-06T17:30:00Z","v":7171,"vw":6.248595},{"c":6.215,"h":6.245,"l":6.215,"n":262,"o":6.245,"t":"2026-10-06T17:45:00Z","v":13258,"vw":6.226519},{"c":6.22,"h":6.23,"l":6.215,"n":141,"o":6.215,"t":"2026-10-06T18:00:00Z","v":6206,"vw":6.220987},{"c":6.2,"h":6.22,"l":6.2,"n":181,"o":6.215,"t":"2026-10-06T18:15:00Z","v":7364,"vw":6.212375},{"c":6.175,"h":6.21,"l":6.13,"n":1013,"o":6.19,"t":"2026-10-06T18:30:00Z","v":143430,"vw":6.161394},{"c":6.165,"h":6.17,"l":6.15,"n":198,"o":6.17,"t":"2026-10-06T18:45:00Z","v":10573,"vw":6.161183},{"c":6.145,"h":6.175,"l":6.145,"n":145,"o":6.17,"t":"2026-10-06T19:00:00Z","v":5128,"vw":6.161434},{"c":6.115,"h":6.145,"l":6.11,"n":302,"o":6.145,"t":"2026-10-06T19:15:00Z","v":22012,"vw":6.12194},{"c":6.085,"h":6.125,"l":6.085,"n":399,"o":6.115,"t":"2026-10-06T19:30:00Z","v":25456,"vw":6.10759},{"c":6.11,"h":6.14,"l":6.075,"n":1492,"o":6.08,"t":"2026-10-06T19:45:00Z","v":146904,"vw":6.112919},{"c":6.11,"h":6.11,"l":6.11,"n":11,"o":6.11,"t":"2026-10-06T20:00:00Z","v":95267,"vw":6.11},{"c":6.15,"h":6.16,"l":6.15,"n":9,"o":6.15,"t":"2026-10-06T20:30:00Z","v":3604,"vw":6.15888},{"c":6.16,"h":6.16,"l":6.15,"n":5,"o":6.15,"t":"2026-10-06T20:45:00Z","v":416,"vw":6.155577},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-07T10:15:00Z","v":100,"vw":6.11},{"c":6.11,"h":6.15,"l":6.11,"n":3,"o":6.15,"t":"2026-10-07T10:30:00Z","v":3374,"vw":6.112372},{"c":6.11,"h":6.11,"l":6.1,"n":8,"o":6.1,"t":"2026-10-07T11:00:00Z","v":810,"vw":6.10304},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-07T11:30:00Z","v":136,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":3,"o":6.1,"t":"2026-10-07T12:00:00Z","v":247,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":4,"o":6.1,"t":"2026-10-07T12:45:00Z","v":250,"vw":6.1},{"c":6.24,"h":6.264,"l":6.0501,"n":408,"o":6.1,"t":"2026-10-07T13:30:00Z","v":59447,"vw":6.150337},{"c":6.2,"h":6.235,"l":6.1442,"n":136,"o":6.235,"t":"2026-10-07T13:45:00Z","v":14483,"vw":6.18388},{"c":6.21,"h":6.25,"l":6.185,"n":351,"o":6.195,"t":"2026-10-07T14:00:00Z","v":18334,"vw":6.2171},{"c":6.26,"h":6.3,"l":6.2,"n":383,"o":6.2,"t":"2026-10-07T14:15:00Z","v":48387,"vw":6.280608},{"c":6.24,"h":6.285,"l":6.24,"n":321,"o":6.265,"t":"2026-10-07T14:30:00Z","v":26307,"vw":6.268035},{"c":6.25,"h":6.26,"l":6.24,"n":160,"o":6.25,"t":"2026-10-07T14:45:00Z","v":12700,"vw":6.252928},{"c":6.255,"h":6.265,"l":6.245,"n":243,"o":6.255,"t":"2026-10-07T15:00:00Z","v":17608,"vw":6.254718},{"c":6.24,"h":6.255,"l":6.22,"n":144,"o":6.254,"t":"2026-10-07T15:15:00Z","v":9801,"vw":6.22797},{"c":6.235,"h":6.255,"l":6.22,"n":244,"o":6.24,"t":"2026-10-07T15:30:00Z","v":15242,"vw":6.237351},{"c":6.239,"h":6.245,"l":6.21,"n":189,"o":6.235,"t":"2026-10-07T15:45:00Z","v":11252,"vw":6.224579},{"c":6.215,"h":6.235,"l":6.195,"n":226,"o":6.235,"t":"2026-10-07T16:00:00Z","v":20108,"vw":6.208709},{"c":6.235,"h":6.235,"l":6.215,"n":124,"o":6.22,"t":"2026-10-07T16:15:00Z","v":6434,"vw":6.221048},{"c":6.234,"h":6.24,"l":6.225,"n":159,"o":6.235,"t":"2026-10-07T16:30:00Z","v":16878,"vw":6.232862},{"c":6.205,"h":6.235,"l":6.205,"n":150,"o":6.235,"t":"2026-10-07T16:45:00Z","v":8900,"vw":6.219303},{"c":6.245,"h":6.245,"l":6.205,"n":296,"o":6.205,"t":"2026-10-07T17:00:00Z","v":15907,"vw":6.227731},{"c":6.215,"h":6.245,"l":6.215,"n":182,"o":6.245,"t":"2026-10-07T17:15:00Z","v":9535,"vw":6.22742},{"c":6.225,"h":6.23,"l":6.205,"n":70,"o":6.21,"t":"2026-10-07T17:30:00Z","v":4198,"vw":6.214192},{"c":6.22,"h":6.24,"l":6.21,"n":128,"o":6.225,"t":"2026-10-07T17:45:00Z","v":9299,"vw":6.224124},{"c":6.225,"h":6.235,"l":6.214,"n":163,"o":6.215,"t":"2026-10-07T18:00:00Z","v":10003,"vw":6.225108},{"c":6.305,"h":6.305,"l":6.225,"n":335,"o":6.225,"t":"2026-10-07T18:15:00Z","v":31913,"vw":6.258},{"c":6.385,"h":6.42,"l":6.3087,"n":586,"o":6.3087,"t":"2026-10-07T18:30:00Z","v":63911,"vw":6.37057},{"c":6.3999,"h":6.4,"l":6.37,"n":223,"o":6.38,"t":"2026-10-07T18:45:00Z","v":11448,"vw":6.381482},{"c":6.285,"h":6.42,"l":6.26,"n":1205,"o":6.395,"t":"2026-10-07T19:00:00Z","v":149456,"vw":6.317549},{"c":6.305,"h":6.305,"l":6.285,"n":295,"o":6.285,"t":"2026-10-07T19:15:00Z","v":15407,"vw":6.299982},{"c":6.34,"h":6.345,"l":6.2801,"n":434,"o":6.3,"t":"2026-10-07T19:30:00Z","v":43498,"vw":6.31614},{"c":6.305,"h":6.365,"l":6.3,"n":1617,"o":6.335,"t":"2026-10-07T19:45:00Z","v":132069,"vw":6.337451},{"c":6.4,"h":6.4,"l":6.31,"n":16,"o":6.31,"t":"2026-10-07T20:00:00Z","v":114890,"vw":6.310086},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-08T11:30:00Z","v":100,"vw":6.11},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-08T12:15:00Z","v":125,"vw":6.11},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-10-08T13:00:00Z","v":112,"vw":6.29},{"c":6.27,"h":6.3,"l":6.1625,"n":257,"o":6.22,"t":"2026-10-08T13:30:00Z","v":46933,"vw":6.238336},{"c":6.28,"h":6.295,"l":6.25,"n":190,"o":6.27,"t":"2026-10-08T13:45:00Z","v":9540,"vw":6.273254},{"c":6.295,"h":6.325,"l":6.245,"n":654,"o":6.29,"t":"2026-10-08T14:00:00Z","v":65348,"vw":6.281507},{"c":6.315,"h":6.335,"l":6.234,"n":557,"o":6.29,"t":"2026-10-08T14:15:00Z","v":46826,"vw":6.283471},{"c":6.315,"h":6.345,"l":6.315,"n":367,"o":6.32,"t":"2026-10-08T14:30:00Z","v":18474,"vw":6.328127},{"c":6.27,"h":6.315,"l":6.27,"n":411,"o":6.315,"t":"2026-10-08T14:45:00Z","v":22967,"vw":6.29485},{"c":6.29,"h":6.32,"l":6.265,"n":455,"o":6.28,"t":"2026-10-08T15:00:00Z","v":33214,"vw":6.293923},{"c":6.315,"h":6.315,"l":6.275,"n":379,"o":6.285,"t":"2026-10-08T15:15:00Z","v":26157,"vw":6.289065},{"c":6.324,"h":6.33,"l":6.295,"n":348,"o":6.315,"t":"2026-10-08T15:30:00Z","v":26054,"vw":6.308263},{"c":6.314,"h":6.345,"l":6.28,"n":432,"o":6.33,"t":"2026-10-08T15:45:00Z","v":26747,"vw":6.318132},{"c":6.4,"h":6.4,"l":6.312,"n":472,"o":6.315,"t":"2026-10-08T16:00:00Z","v":32699,"vw":6.35632},{"c":6.455,"h":6.475,"l":6.4,"n":374,"o":6.4,"t":"2026-10-08T16:15:00Z","v":27495,"vw":6.445651},{"c":6.485,"h":6.495,"l":6.455,"n":512,"o":6.46,"t":"2026-10-08T16:30:00Z","v":72472,"vw":6.478661},{"c":6.545,"h":6.545,"l":6.46,"n":578,"o":6.4801,"t":"2026-10-08T16:45:00Z","v":40376,"vw":6.493818},{"c":6.525,"h":6.545,"l":6.49,"n":348,"o":6.545,"t":"2026-10-08T17:00:00Z","v":27606,"vw":6.511471},{"c":6.56,"h":6.57,"l":6.525,"n":392,"o":6.525,"t":"2026-10-08T17:15:00Z","v":19470,"vw":6.554087},{"c":6.58,"h":6.59,"l":6.545,"n":423,"o":6.565,"t":"2026-10-08T17:30:00Z","v":26305,"vw":6.569551},{"c":6.555,"h":6.595,"l":6.55,"n":317,"o":6.575,"t":"2026-10-08T17:45:00Z","v":16784,"vw":6.566093},{"c":6.525,"h":6.565,"l":6.52,"n":389,"o":6.555,"t":"2026-10-08T18:00:00Z","v":21418,"vw":6.541852},{"c":6.45,"h":6.5299,"l":6.445,"n":355,"o":6.525,"t":"2026-10-08T18:15:00Z","v":24810,"vw":6.4837},{"c":6.495,"h":6.51,"l":6.455,"n":298,"o":6.455,"t":"2026-10-08T18:30:00Z","v":17231,"vw":6.492382},{"c":6.475,"h":6.5,"l":6.47,"n":237,"o":6.495,"t":"2026-10-08T18:45:00Z","v":10077,"vw":6.488498},{"c":6.47,"h":6.48,"l":6.455,"n":361,"o":6.47,"t":"2026-10-08T19:00:00Z","v":17422,"vw":6.469804},{"c":6.43,"h":6.47,"l":6.43,"n":403,"o":6.46,"t":"2026-10-08T19:15:00Z","v":24168,"vw":6.455735},{"c":6.445,"h":6.455,"l":6.415,"n":501,"o":6.44,"t":"2026-10-08T19:30:00Z","v":25802,"vw":6.43245},{"c":6.49,"h":6.53,"l":6.44,"n":1635,"o":6.445,"t":"2026-10-08T19:45:00Z","v":146869,"vw":6.489784},{"c":6.5,"h":6.5,"l":6.5,"n":23,"o":6.5,"t":"2026-10-08T20:00:00Z","v":445548,"vw":6.5},{"c":6.5887,"h":6.5887,"l":6.5887,"n":1,"o":6.5887,"t":"2026-10-08T21:30:00Z","v":100,"vw":6.5887},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-08T23:30:00Z","v":175,"vw":6.6},{"c":6.4098,"h":6.46,"l":6.4098,"n":2,"o":6.46,"t":"2026-10-09T08:00:00Z","v":800,"vw":6.428625},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-09T13:15:00Z","v":240,"vw":6.63},{"c":6.545,"h":6.5679,"l":6.449,"n":108,"o":6.5,"t":"2026-10-09T13:30:00Z","v":15314,"vw":6.51756},{"c":6.56,"h":6.58,"l":6.54,"n":260,"o":6.55,"t":"2026-10-09T13:45:00Z","v":43834,"vw":6.553926},{"c":6.555,"h":6.58,"l":6.52,"n":314,"o":6.57,"t":"2026-10-09T14:00:00Z","v":58376,"vw":6.549295},{"c":6.565,"h":6.605,"l":6.555,"n":313,"o":6.565,"t":"2026-10-09T14:15:00Z","v":18694,"vw":6.583596},{"c":6.55,"h":6.565,"l":6.535,"n":232,"o":6.56,"t":"2026-10-09T14:30:00Z","v":13946,"vw":6.549925},{"c":6.595,"h":6.595,"l":6.55,"n":136,"o":6.56,"t":"2026-10-09T14:45:00Z","v":12770,"vw":6.573988},{"c":6.605,"h":6.625,"l":6.585,"n":185,"o":6.595,"t":"2026-10-09T15:00:00Z","v":10038,"vw":6.608747},{"c":6.54,"h":6.605,"l":6.535,"n":323,"o":6.605,"t":"2026-10-09T15:15:00Z","v":21706,"vw":6.585659},{"c":6.54,"h":6.545,"l":6.525,"n":166,"o":6.535,"t":"2026-10-09T15:30:00Z","v":14770,"vw":6.533995},{"c":6.535,"h":6.55,"l":6.535,"n":135,"o":6.5399,"t":"2026-10-09T15:45:00Z","v":10730,"vw":6.544923},{"c":6.545,"h":6.555,"l":6.53,"n":150,"o":6.53,"t":"2026-10-09T16:00:00Z","v":13872,"vw":6.545407},{"c":6.525,"h":6.54,"l":6.52,"n":104,"o":6.54,"t":"2026-10-09T16:15:00Z","v":4785,"vw":6.532036},{"c":6.505,"h":6.525,"l":6.505,"n":137,"o":6.52,"t":"2026-10-09T16:30:00Z","v":7577,"vw":6.518272},{"c":6.54,"h":6.54,"l":6.505,"n":200,"o":6.505,"t":"2026-10-09T16:45:00Z","v":12444,"vw":6.522212},{"c":6.52,"h":6.555,"l":6.52,"n":149,"o":6.54,"t":"2026-10-09T17:00:00Z","v":10401,"vw":6.540782},{"c":6.52,"h":6.525,"l":6.515,"n":117,"o":6.515,"t":"2026-10-09T17:15:00Z","v":6707,"vw":6.521545},{"c":6.495,"h":6.515,"l":6.49,"n":156,"o":6.515,"t":"2026-10-09T17:30:00Z","v":6677,"vw":6.502311},{"c":6.51,"h":6.515,"l":6.495,"n":211,"o":6.495,"t":"2026-10-09T17:45:00Z","v":12308,"vw":6.507643},{"c":6.465,"h":6.505,"l":6.465,"n":253,"o":6.505,"t":"2026-10-09T18:00:00Z","v":18628,"vw":6.492182},{"c":6.425,"h":6.475,"l":6.42,"n":206,"o":6.47,"t":"2026-10-09T18:15:00Z","v":15100,"vw":6.452355},{"c":6.435,"h":6.445,"l":6.425,"n":177,"o":6.4256,"t":"2026-10-09T18:30:00Z","v":14484,"vw":6.436182},{"c":6.485,"h":6.485,"l":6.4,"n":427,"o":6.435,"t":"2026-10-09T18:45:00Z","v":34736,"vw":6.443924},{"c":6.445,"h":6.495,"l":6.44,"n":230,"o":6.495,"t":"2026-10-09T19:00:00Z","v":14117,"vw":6.459601},{"c":6.475,"h":6.475,"l":6.44,"n":309,"o":6.445,"t":"2026-10-09T19:15:00Z","v":22024,"vw":6.459361},{"c":6.45,"h":6.485,"l":6.45,"n":446,"o":6.47,"t":"2026-10-09T19:30:00Z","v":32231,"vw":6.469329},{"c":6.445,"h":6.46,"l":6.42,"n":1177,"o":6.45,"t":"2026-10-09T19:45:00Z","v":105722,"vw":6.439275},{"c":6.44,"h":6.44,"l":6.44,"n":21,"o":6.44,"t":"2026-10-09T20:00:00Z","v":128733,"vw":6.44},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-09T22:30:00Z","v":160,"vw":6.6},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-12T08:45:00Z","v":111,"vw":6.38},{"c":6.4352,"h":6.445,"l":6.36,"n":313,"o":6.4,"t":"2026-10-12T13:30:00Z","v":34494,"vw":6.406878},{"c":6.3514,"h":6.445,"l":6.3514,"n":134,"o":6.445,"t":"2026-10-12T13:45:00Z","v":8622,"vw":6.389462},{"c":6.4,"h":6.4,"l":6.325,"n":303,"o":6.35,"t":"2026-10-12T14:00:00Z","v":28597,"vw":6.350595},{"c":6.415,"h":6.42,"l":6.375,"n":219,"o":6.4,"t":"2026-10-12T14:15:00Z","v":12451,"vw":6.399384},{"c":6.46,"h":6.465,"l":6.415,"n":336,"o":6.415,"t":"2026-10-12T14:30:00Z","v":60726,"vw":6.438089},{"c":6.415,"h":6.455,"l":6.37,"n":258,"o":6.455,"t":"2026-10-12T14:45:00Z","v":18143,"vw":6.414476},{"c":6.435,"h":6.445,"l":6.415,"n":152,"o":6.415,"t":"2026-10-12T15:00:00Z","v":8497,"vw":6.435207},{"c":6.445,"h":6.445,"l":6.43,"n":130,"o":6.43,"t":"2026-10-12T15:15:00Z","v":7672,"vw":6.434878},{"c":6.455,"h":6.46,"l":6.445,"n":93,"o":6.445,"t":"2026-10-12T15:30:00Z","v":4031,"vw":6.454187},{"c":6.46,"h":6.46,"l":6.445,"n":204,"o":6.455,"t":"2026-10-12T15:45:00Z","v":9245,"vw":6.450946},{"c":6.475,"h":6.48,"l":6.45,"n":190,"o":6.45,"t":"2026-10-12T16:00:00Z","v":8098,"vw":6.466441},{"c":6.45,"h":6.47,"l":6.44,"n":190,"o":6.47,"t":"2026-10-12T16:15:00Z","v":10525,"vw":6.453962},{"c":6.45,"h":6.47,"l":6.445,"n":134,"o":6.445,"t":"2026-10-12T16:30:00Z","v":12784,"vw":6.456366},{"c":6.46,"h":6.47,"l":6.445,"n":126,"o":6.455,"t":"2026-10-12T16:45:00Z","v":6395,"vw":6.455077},{"c":6.48,"h":6.48,"l":6.46,"n":138,"o":6.46,"t":"2026-10-12T17:00:00Z","v":4807,"vw":6.465723},{"c":6.485,"h":6.49,"l":6.475,"n":85,"o":6.48,"t":"2026-10-12T17:15:00Z","v":5789,"vw":6.483966},{"c":6.5,"h":6.5,"l":6.48,"n":165,"o":6.485,"t":"2026-10-12T17:30:00Z","v":8915,"vw":6.487191},{"c":6.53,"h":6.53,"l":6.495,"n":168,"o":6.495,"t":"2026-10-12T17:45:00Z","v":10632,"vw":6.515728},{"c":6.495,"h":6.535,"l":6.485,"n":233,"o":6.53,"t":"2026-10-12T18:00:00Z","v":12451,"vw":6.516607},{"c":6.515,"h":6.52,"l":6.495,"n":136,"o":6.5,"t":"2026-10-12T18:15:00Z","v":11168,"vw":6.506072},{"c":6.48,"h":6.52,"l":6.465,"n":356,"o":6.52,"t":"2026-10-12T18:30:00Z","v":32532,"vw":6.492645},{"c":6.49,"h":6.5,"l":6.485,"n":183,"o":6.485,"t":"2026-10-12T18:45:00Z","v":11095,"vw":6.488788},{"c":6.455,"h":6.49,"l":6.45,"n":288,"o":6.485,"t":"2026-10-12T19:00:00Z","v":15935,"vw":6.472766},{"c":6.415,"h":6.45,"l":6.405,"n":243,"o":6.45,"t":"2026-10-12T19:15:00Z","v":16807,"vw":6.424794},{"c":6.4111,"h":6.42,"l":6.405,"n":316,"o":6.415,"t":"2026-10-12T19:30:00Z","v":21696,"vw":6.410113},{"c":6.47,"h":6.475,"l":6.415,"n":1176,"o":6.415,"t":"2026-10-12T19:45:00Z","v":91385,"vw":6.454227},{"c":6.46,"h":6.46,"l":6.46,"n":19,"o":6.46,"t":"2026-10-12T20:00:00Z","v":99540,"vw":6.46},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-12T21:30:00Z","v":250,"vw":6.46},{"c":6.46,"h":6.495,"l":6.4314,"n":150,"o":6.46,"t":"2026-10-13T13:30:00Z","v":11750,"vw":6.459827},{"c":6.44,"h":6.45,"l":6.4,"n":101,"o":6.45,"t":"2026-10-13T13:45:00Z","v":3766,"vw":6.414465},{"c":6.465,"h":6.5,"l":6.41,"n":305,"o":6.43,"t":"2026-10-13T14:00:00Z","v":20232,"vw":6.44525},{"c":6.47,"h":6.47,"l":6.45,"n":196,"o":6.47,"t":"2026-10-13T14:15:00Z","v":14718,"vw":6.458502},{"c":6.455,"h":6.475,"l":6.45,"n":190,"o":6.475,"t":"2026-10-13T14:30:00Z","v":10174,"vw":6.461699},{"c":6.455,"h":6.465,"l":6.45,"n":177,"o":6.455,"t":"2026-10-13T14:45:00Z","v":11508,"vw":6.455843},{"c":6.465,"h":6.47,"l":6.45,"n":158,"o":6.45,"t":"2026-10-13T15:00:00Z","v":8852,"vw":6.465076},{"c":6.465,"h":6.465,"l":6.455,"n":165,"o":6.465,"t":"2026-10-13T15:15:00Z","v":6522,"vw":6.460953},{"c":6.46,"h":6.465,"l":6.46,"n":188,"o":6.465,"t":"2026-10-13T15:30:00Z","v":9686,"vw":6.462539},{"c":6.465,"h":6.465,"l":6.45,"n":137,"o":6.455,"t":"2026-10-13T15:45:00Z","v":5690,"vw":6.457274},{"c":6.465,"h":6.465,"l":6.45,"n":179,"o":6.465,"t":"2026-10-13T16:00:00Z","v":9573,"vw":6.460471},{"c":6.465,"h":6.465,"l":6.46,"n":88,"o":6.465,"t":"2026-10-13T16:15:00Z","v":3549,"vw":6.464258},{"c":6.47,"h":6.48,"l":6.465,"n":165,"o":6.465,"t":"2026-10-13T16:30:00Z","v":11140,"vw":6.471894},{"c":6.465,"h":6.475,"l":6.46,"n":102,"o":6.465,"t":"2026-10-13T16:45:00Z","v":4242,"vw":6.468246},{"c":6.49,"h":6.5,"l":6.46,"n":145,"o":6.465,"t":"2026-10-13T17:00:00Z","v":6732,"vw":6.479774},{"c":6.515,"h":6.5199,"l":6.5,"n":145,"o":6.5,"t":"2026-10-13T17:15:00Z","v":5185,"vw":6.504243},{"c":6.52,"h":6.535,"l":6.52,"n":172,"o":6.52,"t":"2026-10-13T17:30:00Z","v":9630,"vw":6.526335},{"c":6.495,"h":6.515,"l":6.475,"n":217,"o":6.515,"t":"2026-10-13T17:45:00Z","v":22575,"vw":6.493286},{"c":6.54,"h":6.55,"l":6.495,"n":167,"o":6.495,"t":"2026-10-13T18:00:00Z","v":17441,"vw":6.514607},{"c":6.545,"h":6.5488,"l":6.53,"n":128,"o":6.545,"t":"2026-10-13T18:15:00Z","v":5903,"vw":6.539228},{"c":6.56,"h":6.56,"l":6.535,"n":153,"o":6.545,"t":"2026-10-13T18:30:00Z","v":7707,"vw":6.546447},{"c":6.575,"h":6.575,"l":6.56,"n":114,"o":6.56,"t":"2026-10-13T18:45:00Z","v":7729,"vw":6.565804},{"c":6.585,"h":6.585,"l":6.57,"n":244,"o":6.57,"t":"2026-10-13T19:00:00Z","v":11003,"vw":6.578942},{"c":6.555,"h":6.59,"l":6.555,"n":235,"o":6.59,"t":"2026-10-13T19:15:00Z","v":12686,"vw":6.569506},{"c":6.525,"h":6.575,"l":6.52,"n":401,"o":6.555,"t":"2026-10-13T19:30:00Z","v":23217,"vw":6.55048},{"c":6.52,"h":6.55,"l":6.505,"n":1156,"o":6.525,"t":"2026-10-13T19:45:00Z","v":83440,"vw":6.528535},{"c":6.52,"h":6.52,"l":6.52,"n":14,"o":6.52,"t":"2026-10-13T20:00:00Z","v":65381,"vw":6.52},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-14T08:00:00Z","v":110,"vw":6.51},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-14T12:30:00Z","v":209,"vw":6.48},{"c":6.235,"h":6.46,"l":6.23,"n":568,"o":6.42,"t":"2026-10-14T13:30:00Z","v":65092,"vw":6.358576},{"c":6.27,"h":6.27,"l":6.21,"n":132,"o":6.23,"t":"2026-10-14T13:45:00Z","v":14047,"vw":6.231016},{"c":6.275,"h":6.305,"l":6.24,"n":514,"o":6.26,"t":"2026-10-14T14:00:00Z","v":30029,"vw":6.270531},{"c":6.325,"h":6.325,"l":6.245,"n":324,"o":6.27,"t":"2026-10-14T14:15:00Z","v":28418,"vw":6.271828},{"c":6.35,"h":6.35,"l":6.32,"n":205,"o":6.325,"t":"2026-10-14T14:30:00Z","v":10870,"vw":6.335949},{"c":6.315,"h":6.345,"l":6.285,"n":295,"o":6.345,"t":"2026-10-14T14:45:00Z","v":14229,"vw":6.31053},{"c":6.285,"h":6.335,"l":6.285,"n":329,"o":6.315,"t":"2026-10-14T15:00:00Z","v":18995,"vw":6.304116},{"c":6.29,"h":6.29,"l":6.28,"n":236,"o":6.29,"t":"2026-10-14T15:15:00Z","v":8739,"vw":6.283023},{"c":6.28,"h":6.295,"l":6.254,"n":462,"o":6.295,"t":"2026-10-14T15:30:00Z","v":34626,"vw":6.269833},{"c":6.28,"h":6.295,"l":6.275,"n":208,"o":6.285,"t":"2026-10-14T15:45:00Z","v":12308,"vw":6.286994},{"c":6.285,"h":6.295,"l":6.28,"n":158,"o":6.285,"t":"2026-10-14T16:00:00Z","v":7103,"vw":6.289799},{"c":6.295,"h":6.31,"l":6.28,"n":185,"o":6.285,"t":"2026-10-14T16:15:00Z","v":8956,"vw":6.29487},{"c":6.315,"h":6.325,"l":6.295,"n":210,"o":6.295,"t":"2026-10-14T16:30:00Z","v":13619,"vw":6.305623},{"c":6.325,"h":6.325,"l":6.315,"n":84,"o":6.315,"t":"2026-10-14T16:45:00Z","v":4334,"vw":6.321428},{"c":6.335,"h":6.34,"l":6.32,"n":297,"o":6.325,"t":"2026-10-14T17:00:00Z","v":85732,"vw":6.327722},{"c":6.335,"h":6.345,"l":6.325,"n":185,"o":6.335,"t":"2026-10-14T17:15:00Z","v":13241,"vw":6.336421},{"c":6.325,"h":6.335,"l":6.315,"n":126,"o":6.335,"t":"2026-10-14T17:30:00Z","v":6167,"vw":6.323232},{"c":6.315,"h":6.32,"l":6.305,"n":188,"o":6.32,"t":"2026-10-14T17:45:00Z","v":6896,"vw":6.314043},{"c":6.31,"h":6.315,"l":6.28,"n":410,"o":6.31,"t":"2026-10-14T18:00:00Z","v":25918,"vw":6.299678},{"c":6.325,"h":6.325,"l":6.31,"n":161,"o":6.31,"t":"2026-10-14T18:15:00Z","v":14818,"vw":6.316756},{"c":6.315,"h":6.325,"l":6.3112,"n":133,"o":6.325,"t":"2026-10-14T18:30:00Z","v":8798,"vw":6.316672},{"c":6.325,"h":6.33,"l":6.3113,"n":210,"o":6.315,"t":"2026-10-14T18:45:00Z","v":10565,"vw":6.321689},{"c":6.315,"h":6.325,"l":6.315,"n":207,"o":6.32,"t":"2026-10-14T19:00:00Z","v":9756,"vw":6.319343},{"c":6.3399,"h":6.35,"l":6.315,"n":290,"o":6.32,"t":"2026-10-14T19:15:00Z","v":19114,"vw":6.336934},{"c":6.335,"h":6.345,"l":6.325,"n":623,"o":6.335,"t":"2026-10-14T19:30:00Z","v":37555,"vw":6.335235},{"c":6.35,"h":6.355,"l":6.315,"n":1407,"o":6.335,"t":"2026-10-14T19:45:00Z","v":106208,"vw":6.342857},{"c":6.35,"h":6.35,"l":6.35,"n":15,"o":6.35,"t":"2026-10-14T20:00:00Z","v":96132,"vw":6.35},{"c":6.31,"h":6.31,"l":6.31,"n":2,"o":6.31,"t":"2026-10-14T20:45:00Z","v":250,"vw":6.31},{"c":6.35,"h":6.35,"l":6.32,"n":3,"o":6.32,"t":"2026-10-15T08:00:00Z","v":563,"vw":6.33915},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-15T09:00:00Z","v":201,"vw":6.3},{"c":6.6,"h":6.6173,"l":6.44,"n":334,"o":6.44,"t":"2026-10-15T13:30:00Z","v":33904,"vw":6.546095},{"c":6.745,"h":6.775,"l":6.6,"n":316,"o":6.6,"t":"2026-10-15T13:45:00Z","v":55146,"vw":6.698292},{"c":6.825,"h":6.83,"l":6.75,"n":562,"o":6.75,"t":"2026-10-15T14:00:00Z","v":55678,"vw":6.798118},{"c":6.72,"h":6.84,"l":6.715,"n":657,"o":6.83,"t":"2026-10-15T14:15:00Z","v":59794,"vw":6.767563},{"c":6.655,"h":6.735,"l":6.65,"n":582,"o":6.715,"t":"2026-10-15T14:30:00Z","v":61245,"vw":6.69694},{"c":6.605,"h":6.66,"l":6.585,"n":706,"o":6.655,"t":"2026-10-15T14:45:00Z","v":82859,"vw":6.618578},{"c":6.62,"h":6.635,"l":6.585,"n":541,"o":6.61,"t":"2026-10-15T15:00:00Z","v":30259,"vw":6.614521},{"c":6.615,"h":6.62,"l":6.585,"n":434,"o":6.615,"t":"2026-10-15T15:15:00Z","v":23309,"vw":6.608706},{"c":6.575,"h":6.62,"l":6.575,"n":599,"o":6.61,"t":"2026-10-15T15:30:00Z","v":50912,"vw":6.606735},{"c":6.605,"h":6.61,"l":6.575,"n":265,"o":6.575,"t":"2026-10-15T15:45:00Z","v":19702,"vw":6.601988},{"c":6.58,"h":6.605,"l":6.565,"n":289,"o":6.605,"t":"2026-10-15T16:00:00Z","v":19911,"vw":6.580919},{"c":6.595,"h":6.61,"l":6.582,"n":241,"o":6.582,"t":"2026-10-15T16:15:00Z","v":31706,"vw":6.604355},{"c":6.585,"h":6.6,"l":6.585,"n":166,"o":6.595,"t":"2026-10-15T16:30:00Z","v":5989,"vw":6.5919},{"c":6.6,"h":6.6,"l":6.575,"n":164,"o":6.585,"t":"2026-10-15T16:45:00Z","v":8705,"vw":6.587667},{"c":6.605,"h":6.615,"l":6.6,"n":276,"o":6.6,"t":"2026-10-15T17:00:00Z","v":19061,"vw":6.606272},{"c":6.62,"h":6.62,"l":6.6,"n":258,"o":6.6,"t":"2026-10-15T17:15:00Z","v":19042,"vw":6.610317},{"c":6.645,"h":6.66,"l":6.61,"n":404,"o":6.615,"t":"2026-10-15T17:30:00Z","v":21317,"vw":6.629495},{"c":6.715,"h":6.725,"l":6.64,"n":427,"o":6.645,"t":"2026-10-15T17:45:00Z","v":22895,"vw":6.691865},{"c":6.765,"h":6.7789,"l":6.71,"n":355,"o":6.71,"t":"2026-10-15T18:00:00Z","v":17929,"vw":6.750546},{"c":6.795,"h":6.815,"l":6.765,"n":439,"o":6.765,"t":"2026-10-15T18:15:00Z","v":25229,"vw":6.7906},{"c":6.795,"h":6.82,"l":6.745,"n":557,"o":6.795,"t":"2026-10-15T18:30:00Z","v":46045,"vw":6.768562},{"c":6.845,"h":6.85,"l":6.784,"n":500,"o":6.795,"t":"2026-10-15T18:45:00Z","v":91009,"vw":6.789965},{"c":6.83,"h":6.855,"l":6.815,"n":361,"o":6.8484,"t":"2026-10-15T19:00:00Z","v":28080,"vw":6.837443},{"c":6.835,"h":6.85,"l":6.83,"n":353,"o":6.835,"t":"2026-10-15T19:15:00Z","v":24597,"vw":6.84087},{"c":6.84,"h":6.87,"l":6.835,"n":582,"o":6.835,"t":"2026-10-15T19:30:00Z","v":49110,"vw":6.849594},{"c":6.825,"h":6.855,"l":6.8,"n":2251,"o":6.845,"t":"2026-10-15T19:45:00Z","v":206857,"vw":6.826029},{"c":6.825,"h":6.825,"l":6.825,"n":32,"o":6.825,"t":"2026-10-15T20:00:00Z","v":83526,"vw":6.825},{"c":6.8499,"h":6.8499,"l":6.8499,"n":1,"o":6.8499,"t":"2026-10-15T20:30:00Z","v":260,"vw":6.8499},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-15T21:15:00Z","v":550,"vw":6.83},{"c":6.85,"h":6.91,"l":6.6628,"n":177,"o":6.83,"t":"2026-10-16T13:30:00Z","v":25829,"vw":6.818723},{"c":6.84,"h":6.86,"l":6.7701,"n":142,"o":6.84,"t":"2026-10-16T13:45:00Z","v":8437,"vw":6.814983},{"c":6.785,"h":6.83,"l":6.785,"n":168,"o":6.825,"t":"2026-10-16T14:00:00Z","v":7714,"vw":6.807149},{"c":6.865,"h":6.87,"l":6.79,"n":163,"o":6.79,"t":"2026-10-16T14:15:00Z","v":7930,"vw":6.832891},{"c":6.81,"h":6.86,"l":6.81,"n":163,"o":6.86,"t":"2026-10-16T14:30:00Z","v":16006,"vw":6.827458},{"c":6.845,"h":6.845,"l":6.81,"n":80,"o":6.81,"t":"2026-10-16T14:45:00Z","v":2821,"vw":6.825106},{"c":6.885,"h":6.885,"l":6.835,"n":310,"o":6.845,"t":"2026-10-16T15:00:00Z","v":25047,"vw":6.850761},{"c":6.82,"h":6.88,"l":6.82,"n":267,"o":6.88,"t":"2026-10-16T15:15:00Z","v":14542,"vw":6.83915},{"c":6.785,"h":6.82,"l":6.78,"n":132,"o":6.815,"t":"2026-10-16T15:30:00Z","v":9328,"vw":6.793082},{"c":6.76,"h":6.8,"l":6.75,"n":112,"o":6.78,"t":"2026-10-16T15:45:00Z","v":5460,"vw":6.773691},{"c":6.82,"h":6.825,"l":6.73,"n":210,"o":6.765,"t":"2026-10-16T16:00:00Z","v":17619,"vw":6.773875},{"c":6.735,"h":6.825,"l":6.71,"n":510,"o":6.815,"t":"2026-10-16T16:15:00Z","v":101365,"vw":6.755529},{"c":6.755,"h":6.755,"l":6.735,"n":113,"o":6.735,"t":"2026-10-16T16:30:00Z","v":15586,"vw":6.752292},{"c":6.73,"h":6.77,"l":6.725,"n":229,"o":6.76,"t":"2026-10-16T16:45:00Z","v":14750,"vw":6.743662},{"c":6.73,"h":6.73,"l":6.71,"n":237,"o":6.725,"t":"2026-10-16T17:00:00Z","v":13684,"vw":6.719812},{"c":6.705,"h":6.735,"l":6.705,"n":199,"o":6.73,"t":"2026-10-16T17:15:00Z","v":11344,"vw":6.720068},{"c":6.485,"h":6.73,"l":6.48,"n":4669,"o":6.705,"t":"2026-10-16T17:30:00Z","v":428959,"vw":6.603297},{"c":6.48,"h":6.49,"l":6.4715,"n":106,"o":6.48,"t":"2026-10-16T17:45:00Z","v":6596,"vw":6.483833},{"c":6.495,"h":6.5,"l":6.45,"n":400,"o":6.475,"t":"2026-10-16T18:00:00Z","v":25491,"vw":6.48561},{"c":6.495,"h":6.545,"l":6.475,"n":274,"o":6.4911,"t":"2026-10-16T18:15:00Z","v":19410,"vw":6.506043},{"c":6.475,"h":6.505,"l":6.47,"n":230,"o":6.495,"t":"2026-10-16T18:30:00Z","v":21406,"vw":6.494776},{"c":6.47,"h":6.48,"l":6.46,"n":99,"o":6.48,"t":"2026-10-16T18:45:00Z","v":5471,"vw":6.467645},{"c":6.505,"h":6.52,"l":6.46,"n":298,"o":6.465,"t":"2026-10-16T19:00:00Z","v":38376,"vw":6.499812},{"c":6.57,"h":6.57,"l":6.5,"n":739,"o":6.505,"t":"2026-10-16T19:15:00Z","v":91998,"vw":6.525797},{"c":6.605,"h":6.62,"l":6.59,"n":555,"o":6.59,"t":"2026-10-16T19:30:00Z","v":49369,"vw":6.608057},{"c":6.64,"h":6.66,"l":6.535,"n":2921,"o":6.6,"t":"2026-10-16T19:45:00Z","v":413361,"vw":6.62566},{"c":6.63,"h":6.63,"l":6.63,"n":20,"o":6.63,"t":"2026-10-16T20:00:00Z","v":401361,"vw":6.63},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-19T08:30:00Z","v":102,"vw":6.63},{"c":6.53,"h":6.59,"l":6.485,"n":69,"o":6.59,"t":"2026-10-19T13:30:00Z","v":13686,"vw":6.550045},{"c":6.57,"h":6.6,"l":6.534,"n":183,"o":6.534,"t":"2026-10-19T13:45:00Z","v":17775,"vw":6.564641},{"c":6.57,"h":6.615,"l":6.555,"n":246,"o":6.56,"t":"2026-10-19T14:00:00Z","v":16678,"vw":6.587394},{"c":6.585,"h":6.595,"l":6.575,"n":215,"o":6.59,"t":"2026-10-19T14:15:00Z","v":10312,"vw":6.588744},{"c":6.575,"h":6.59,"l":6.565,"n":278,"o":6.585,"t":"2026-10-19T14:30:00Z","v":16469,"vw":6.579069},{"c":6.6,"h":6.605,"l":6.58,"n":113,"o":6.585,"t":"2026-10-19T14:45:00Z","v":5936,"vw":6.597838},{"c":6.66,"h":6.66,"l":6.61,"n":201,"o":6.61,"t":"2026-10-19T15:00:00Z","v":11141,"vw":6.638301},{"c":6.71,"h":6.71,"l":6.65,"n":153,"o":6.65,"t":"2026-10-19T15:15:00Z","v":8246,"vw":6.681153},{"c":6.71,"h":6.72,"l":6.7,"n":297,"o":6.71,"t":"2026-10-19T15:30:00Z","v":14563,"vw":6.709165},{"c":6.695,"h":6.715,"l":6.685,"n":160,"o":6.7071,"t":"2026-10-19T15:45:00Z","v":9225,"vw":6.698217},{"c":6.655,"h":6.69,"l":6.645,"n":198,"o":6.69,"t":"2026-10-19T16:00:00Z","v":8087,"vw":6.663674},{"c":6.675,"h":6.685,"l":6.6512,"n":223,"o":6.6512,"t":"2026-10-19T16:15:00Z","v":9697,"vw":6.672573},{"c":6.665,"h":6.68,"l":6.66,"n":237,"o":6.68,"t":"2026-10-19T16:30:00Z","v":13004,"vw":6.66877},{"c":6.655,"h":6.67,"l":6.655,"n":178,"o":6.665,"t":"2026-10-19T16:45:00Z","v":7069,"vw":6.663709},{"c":6.67,"h":6.67,"l":6.65,"n":134,"o":6.655,"t":"2026-10-19T17:00:00Z","v":5468,"vw":6.655785},{"c":6.65,"h":6.67,"l":6.65,"n":238,"o":6.665,"t":"2026-10-19T17:15:00Z","v":10557,"vw":6.660862},{"c":6.65,"h":6.65,"l":6.615,"n":203,"o":6.64,"t":"2026-10-19T17:30:00Z","v":12565,"vw":6.633706},{"c":6.66,"h":6.665,"l":6.63,"n":173,"o":6.64,"t":"2026-10-19T17:45:00Z","v":15080,"vw":6.645328},{"c":6.675,"h":6.69,"l":6.66,"n":228,"o":6.66,"t":"2026-10-19T18:00:00Z","v":12286,"vw":6.676564},{"c":6.68,"h":6.69,"l":6.675,"n":203,"o":6.675,"t":"2026-10-19T18:15:00Z","v":8189,"vw":6.682046},{"c":6.675,"h":6.69,"l":6.675,"n":171,"o":6.68,"t":"2026-10-19T18:30:00Z","v":8847,"vw":6.680255},{"c":6.6499,"h":6.685,"l":6.6499,"n":482,"o":6.68,"t":"2026-10-19T18:45:00Z","v":49652,"vw":6.66902},{"c":6.6,"h":6.675,"l":6.6,"n":427,"o":6.65,"t":"2026-10-19T19:00:00Z","v":34873,"vw":6.63812},{"c":6.61,"h":6.63,"l":6.61,"n":395,"o":6.62,"t":"2026-10-19T19:15:00Z","v":26199,"vw":6.619369},{"c":6.585,"h":6.61,"l":6.575,"n":546,"o":6.605,"t":"2026-10-19T19:30:00Z","v":27949,"vw":6.592023},{"c":6.575,"h":6.595,"l":6.555,"n":1154,"o":6.59,"t":"2026-10-19T19:45:00Z","v":85839,"vw":6.57553},{"c":6.57,"h":6.57,"l":6.57,"n":24,"o":6.57,"t":"2026-10-19T20:00:00Z","v":346421,"vw":6.57},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-20T13:15:00Z","v":459,"vw":6.6},{"c":6.715,"h":6.73,"l":6.6,"n":144,"o":6.6,"t":"2026-10-20T13:30:00Z","v":12692,"vw":6.655606},{"c":6.72,"h":6.72,"l":6.685,"n":156,"o":6.715,"t":"2026-10-20T13:45:00Z","v":9354,"vw":6.710551},{"c":6.705,"h":6.73,"l":6.695,"n":170,"o":6.715,"t":"2026-10-20T14:00:00Z","v":9667,"vw":6.71932},{"c":6.72,"h":6.745,"l":6.66,"n":351,"o":6.7,"t":"2026-10-20T14:15:00Z","v":17469,"vw":6.698002},{"c":6.765,"h":6.765,"l":6.725,"n":212,"o":6.73,"t":"2026-10-20T14:30:00Z","v":18034,"vw":6.752966},{"c":6.685,"h":6.765,"l":6.62,"n":4253,"o":6.76,"t":"2026-10-20T14:45:00Z","v":345554,"vw":6.674099},{"c":6.67,"h":6.7,"l":6.67,"n":234,"o":6.685,"t":"2026-10-20T15:00:00Z","v":16525,"vw":6.691564},{"c":6.71,"h":6.725,"l":6.675,"n":366,"o":6.675,"t":"2026-10-20T15:15:00Z","v":30921,"vw":6.711036},{"c":6.74,"h":6.74,"l":6.695,"n":255,"o":6.7,"t":"2026-10-20T15:30:00Z","v":22603,"vw":6.714729},{"c":6.73,"h":6.735,"l":6.71,"n":184,"o":6.72,"t":"2026-10-20T15:45:00Z","v":19781,"vw":6.724461},{"c":6.685,"h":6.73,"l":6.685,"n":186,"o":6.73,"t":"2026-10-20T16:00:00Z","v":10366,"vw":6.703946},{"c":6.705,"h":6.705,"l":6.675,"n":190,"o":6.69,"t":"2026-10-20T16:15:00Z","v":15120,"vw":6.686999},{"c":6.705,"h":6.715,"l":6.69,"n":362,"o":6.705,"t":"2026-10-20T16:30:00Z","v":27976,"vw":6.702569},{"c":6.705,"h":6.705,"l":6.7,"n":110,"o":6.705,"t":"2026-10-20T16:45:00Z","v":4582,"vw":6.704784},{"c":6.715,"h":6.725,"l":6.7,"n":279,"o":6.705,"t":"2026-10-20T17:00:00Z","v":24170,"vw":6.709078},{"c":6.715,"h":6.735,"l":6.71,"n":163,"o":6.715,"t":"2026-10-20T17:15:00Z","v":16748,"vw":6.727411},{"c":6.795,"h":6.795,"l":6.71,"n":190,"o":6.715,"t":"2026-10-20T17:30:00Z","v":34550,"vw":6.743406},{"c":6.78,"h":6.795,"l":6.765,"n":211,"o":6.795,"t":"2026-10-20T17:45:00Z","v":18695,"vw":6.778686},{"c":6.795,"h":6.795,"l":6.785,"n":130,"o":6.79,"t":"2026-10-20T18:00:00Z","v":8601,"vw":6.791197},{"c":6.795,"h":6.795,"l":6.785,"n":123,"o":6.795,"t":"2026-10-20T18:15:00Z","v":8721,"vw":6.790416},{"c":6.785,"h":6.795,"l":6.78,"n":68,"o":6.795,"t":"2026-10-20T18:30:00Z","v":5379,"vw":6.787844},{"c":6.815,"h":6.83,"l":6.79,"n":313,"o":6.79,"t":"2026-10-20T18:45:00Z","v":30507,"vw":6.812209},{"c":6.8,"h":6.825,"l":6.785,"n":311,"o":6.815,"t":"2026-10-20T19:00:00Z","v":39760,"vw":6.795323},{"c":6.771,"h":6.795,"l":6.77,"n":208,"o":6.795,"t":"2026-10-20T19:15:00Z","v":16528,"vw":6.786397},{"c":6.785,"h":6.805,"l":6.775,"n":360,"o":6.775,"t":"2026-10-20T19:30:00Z","v":27539,"vw":6.790949},{"c":6.865,"h":6.875,"l":6.77,"n":1008,"o":6.785,"t":"2026-10-20T19:45:00Z","v":78549,"vw":6.825908},{"c":6.95,"h":6.95,"l":6.87,"n":14,"o":6.87,"t":"2026-10-20T20:00:00Z","v":85826,"vw":6.873082},{"c":6.97,"h":6.97,"l":6.97,"n":4,"o":6.97,"t":"2026-10-20T20:30:00Z","v":123,"vw":6.97},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-20T22:30:00Z","v":123,"vw":6.77},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-21T13:15:00Z","v":2149,"vw":6.93},{"c":6.77,"h":6.99,"l":6.72,"n":302,"o":6.87,"t":"2026-10-21T13:30:00Z","v":32888,"vw":6.810042},{"c":6.83,"h":6.85,"l":6.7534,"n":133,"o":6.7534,"t":"2026-10-21T13:45:00Z","v":6330,"vw":6.802799},{"c":6.845,"h":6.845,"l":6.77,"n":406,"o":6.81,"t":"2026-10-21T14:00:00Z","v":26921,"vw":6.801239},{"c":6.85,"h":6.88,"l":6.825,"n":283,"o":6.84,"t":"2026-10-21T14:15:00Z","v":18964,"vw":6.847254},{"c":6.845,"h":6.875,"l":6.845,"n":203,"o":6.85,"t":"2026-10-21T14:30:00Z","v":11773,"vw":6.863954},{"c":6.87,"h":6.88,"l":6.845,"n":143,"o":6.845,"t":"2026-10-21T14:45:00Z","v":7771,"vw":6.866753},{"c":6.885,"h":6.885,"l":6.85,"n":171,"o":6.865,"t":"2026-10-21T15:00:00Z","v":9418,"vw":6.875445},{"c":6.875,"h":6.935,"l":6.87,"n":287,"o":6.88,"t":"2026-10-21T15:15:00Z","v":24533,"vw":6.901075},{"c":6.85,"h":6.885,"l":6.85,"n":102,"o":6.875,"t":"2026-10-21T15:30:00Z","v":10112,"vw":6.871201},{"c":6.865,"h":6.88,"l":6.85,"n":144,"o":6.855,"t":"2026-10-21T15:45:00Z","v":17446,"vw":6.871404},{"c":6.855,"h":6.875,"l":6.855,"n":166,"o":6.86,"t":"2026-10-21T16:00:00Z","v":17444,"vw":6.860316},{"c":6.91,"h":6.915,"l":6.855,"n":122,"o":6.855,"t":"2026-10-21T16:15:00Z","v":8719,"vw":6.880498},{"c":6.85,"h":6.915,"l":6.85,"n":235,"o":6.91,"t":"2026-10-21T16:30:00Z","v":16517,"vw":6.876852},{"c":6.835,"h":6.845,"l":6.835,"n":90,"o":6.845,"t":"2026-10-21T16:45:00Z","v":5654,"vw":6.839872},{"c":6.825,"h":6.835,"l":6.82,"n":170,"o":6.835,"t":"2026-10-21T17:00:00Z","v":10711,"vw":6.827915},{"c":6.81,"h":6.825,"l":6.81,"n":68,"o":6.825,"t":"2026-10-21T17:15:00Z","v":3226,"vw":6.816155},{"c":6.81,"h":6.825,"l":6.81,"n":176,"o":6.815,"t":"2026-10-21T17:30:00Z","v":9457,"vw":6.816691},{"c":6.815,"h":6.845,"l":6.805,"n":268,"o":6.815,"t":"2026-10-21T17:45:00Z","v":25852,"vw":6.826934},{"c":6.845,"h":6.8499,"l":6.81,"n":203,"o":6.81,"t":"2026-10-21T18:00:00Z","v":13304,"vw":6.824639},{"c":6.885,"h":6.895,"l":6.84,"n":315,"o":6.845,"t":"2026-10-21T18:15:00Z","v":21952,"vw":6.86259},{"c":6.9,"h":6.905,"l":6.89,"n":214,"o":6.89,"t":"2026-10-21T18:30:00Z","v":11599,"vw":6.90183},{"c":6.87,"h":6.935,"l":6.86,"n":768,"o":6.9,"t":"2026-10-21T18:45:00Z","v":57617,"vw":6.898915},{"c":6.855,"h":6.865,"l":6.835,"n":296,"o":6.865,"t":"2026-10-21T19:00:00Z","v":16970,"vw":6.847647},{"c":6.905,"h":6.925,"l":6.86,"n":523,"o":6.86,"t":"2026-10-21T19:15:00Z","v":42400,"vw":6.888334},{"c":6.905,"h":6.9291,"l":6.895,"n":445,"o":6.905,"t":"2026-10-21T19:30:00Z","v":34408,"vw":6.91016},{"c":6.88,"h":6.925,"l":6.88,"n":1860,"o":6.905,"t":"2026-10-21T19:45:00Z","v":195675,"vw":6.903432},{"c":6.88,"h":6.88,"l":6.88,"n":12,"o":6.88,"t":"2026-10-21T20:00:00Z","v":235234,"vw":6.88},{"c":6.89,"h":6.9372,"l":6.82,"n":31,"o":6.82,"t":"2026-10-22T13:30:00Z","v":8063,"vw":6.843438},{"c":6.91,"h":6.95,"l":6.88,"n":97,"o":6.89,"t":"2026-10-22T13:45:00Z","v":9304,"vw":6.921051},{"c":6.935,"h":6.96,"l":6.915,"n":220,"o":6.94,"t":"2026-10-22T14:00:00Z","v":12607,"vw":6.932772},{"c":6.87,"h":6.93,"l":6.855,"n":375,"o":6.93,"t":"2026-10-22T14:15:00Z","v":16523,"vw":6.888235},{"c":6.855,"h":6.885,"l":6.825,"n":290,"o":6.885,"t":"2026-10-22T14:30:00Z","v":13937,"vw":6.859777},{"c":6.91,"h":6.915,"l":6.85,"n":287,"o":6.855,"t":"2026-10-22T14:45:00Z","v":17201,"vw":6.884528},{"c":6.885,"h":6.915,"l":6.88,"n":225,"o":6.91,"t":"2026-10-22T15:00:00Z","v":11191,"vw":6.903511},{"c":6.91,"h":6.92,"l":6.89,"n":178,"o":6.89,"t":"2026-10-22T15:15:00Z","v":6810,"vw":6.902932},{"c":6.905,"h":6.915,"l":6.895,"n":174,"o":6.915,"t":"2026-10-22T15:30:00Z","v":6479,"vw":6.902978},{"c":6.915,"h":6.935,"l":6.905,"n":185,"o":6.905,"t":"2026-10-22T15:45:00Z","v":15648,"vw":6.917878},{"c":6.895,"h":6.925,"l":6.895,"n":230,"o":6.915,"t":"2026-10-22T16:00:00Z","v":9126,"vw":6.917493},{"c":6.925,"h":6.93,"l":6.895,"n":196,"o":6.895,"t":"2026-10-22T16:15:00Z","v":10415,"vw":6.913587},{"c":6.88,"h":6.935,"l":6.88,"n":189,"o":6.925,"t":"2026-10-22T16:30:00Z","v":9363,"vw":6.921067},{"c":6.855,"h":6.885,"l":6.845,"n":378,"o":6.885,"t":"2026-10-22T16:45:00Z","v":20845,"vw":6.870086},{"c":6.86,"h":6.865,"l":6.84,"n":332,"o":6.855,"t":"2026-10-22T17:00:00Z","v":20609,"vw":6.855896},{"c":6.86,"h":6.875,"l":6.8599,"n":164,"o":6.865,"t":"2026-10-22T17:15:00Z","v":10096,"vw":6.863865},{"c":6.885,"h":6.885,"l":6.855,"n":221,"o":6.865,"t":"2026-10-22T17:30:00Z","v":14788,"vw":6.866725},{"c":6.875,"h":6.89,"l":6.875,"n":178,"o":6.89,"t":"2026-10-22T17:45:00Z","v":10632,"vw":6.880662},{"c":6.87,"h":6.875,"l":6.855,"n":183,"o":6.875,"t":"2026-10-22T18:00:00Z","v":8530,"vw":6.86467},{"c":6.865,"h":6.885,"l":6.865,"n":217,"o":6.875,"t":"2026-10-22T18:15:00Z","v":12022,"vw":6.879766},{"c":6.905,"h":6.905,"l":6.855,"n":327,"o":6.87,"t":"2026-10-22T18:30:00Z","v":21565,"vw":6.877145},{"c":6.915,"h":6.915,"l":6.9001,"n":260,"o":6.91,"t":"2026-10-22T18:45:00Z","v":14504,"vw":6.908986},{"c":6.91,"h":6.93,"l":6.905,"n":357,"o":6.915,"t":"2026-10-22T19:00:00Z","v":22807,"vw":6.916917},{"c":6.965,"h":6.965,"l":6.905,"n":308,"o":6.905,"t":"2026-10-22T19:15:00Z","v":30819,"vw":6.930712},{"c":6.945,"h":6.98,"l":6.905,"n":761,"o":6.965,"t":"2026-10-22T19:30:00Z","v":91556,"vw":6.937544},{"c":7.04,"h":7.04,"l":6.935,"n":1963,"o":6.945,"t":"2026-10-22T19:45:00Z","v":212307,"vw":6.998015},{"c":7.035,"h":7.035,"l":7.03,"n":12,"o":7.03,"t":"2026-10-22T20:00:00Z","v":138198,"vw":7.034996}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.2007281471110525,"strike":9.609783483761134,"iv":1.0262360366421028,"gamma":0.1332325930966231,"theta":-0.009206318170967183,"vega":0.00519939788505346,"rho":0.0009386549984316493,"breakevenPct":39.45290164708155},{"delta":0.25,"premium":0.25727904461392825,"strike":9.174776579892859,"iv":0.985115204344762,"gamma":0.15541143988082454,"theta":-0.009658623702726528,"vega":0.005735604506691922,"rho":0.0011702601628892618,"breakevenPct":34.07328535190885},{"delta":0.3,"premium":0.31382994211680404,"strike":8.739769676024585,"iv":0.9439943720474212,"gamma":0.17759028666502596,"theta":-0.010110929234485871,"vega":0.006271811128330383,"rho":0.001401865327346874,"breakevenPct":28.69366905673615},{"delta":0.35,"premium":0.3703808396196797,"strike":8.304762772156309,"iv":0.9028735397500804,"gamma":0.19976913344922737,"theta":-0.010563234766245214,"vega":0.006808017749968845,"rho":0.0016334704918044862,"breakevenPct":23.314052761563453},{"delta":0.4,"premium":0.4269317371225556,"strike":7.869755868288033,"iv":0.8617527074527396,"gamma":0.22194798023342882,"theta":-0.01101554029800456,"vega":0.007344224371607307,"rho":0.0018650756562620988,"breakevenPct":17.934436466390746},{"delta":0.45,"premium":0.5140672520976279,"strike":7.451165934877965,"iv":0.845355175342011,"gamma":0.23752088427116558,"theta":-0.011490235603798396,"vega":0.00774675329861157,"rho":0.0020732297386491807,"breakevenPct":13.222930873853482},{"delta":0.5,"premium":0.7745155994151471,"strike":7.125605500731066,"iv":0.9690563442887506,"gamma":0.21566011274560282,"theta":-0.012091806295787702,"vega":0.007391775289355373,"rho":0.002148494355969923,"breakevenPct":12.297385929583692},{"delta":0.55,"premium":1.0349639467326668,"strike":6.8000450665841665,"iv":1.0927575132354903,"gamma":0.19379934122004,"theta":-0.012693376987777007,"vega":0.007036797280099175,"rho":0.0022237589732906657,"breakevenPct":11.371840985313899},{"delta":0.6,"premium":1.2954122940501855,"strike":6.474484632437267,"iv":1.21645868218223,"gamma":0.1719385696944773,"theta":-0.01329494767976631,"vega":0.006681819270842977,"rho":0.0022990235906114077,"breakevenPct":10.446296041044109},{"delta":0.65,"premium":1.5558606413677052,"strike":6.148924198290368,"iv":1.3401598511289698,"gamma":0.15007779816891448,"theta":-0.013896518371755618,"vega":0.00632684126158678,"rho":0.0023742882079321502,"breakevenPct":9.520751096774315},{"delta":0.7,"premium":1.8163089886852242,"strike":5.82336376414347,"iv":1.4638610200757092,"gamma":0.12821702664335174,"theta":-0.014498089063744921,"vega":0.005971863252330583,"rho":0.0024495528252528927,"breakevenPct":8.595206152504527},{"delta":0.75,"premium":2.0767573360027436,"strike":5.49780332999657,"iv":1.587562189022449,"gamma":0.10635625511778896,"theta":-0.015099659755734227,"vega":0.005616885243074384,"rho":0.0025248174425736352,"breakevenPct":7.669661208234733},{"delta":0.8,"premium":2.337205683320263,"strike":5.172242895849671,"iv":1.7112633579691887,"gamma":0.08449548359222617,"theta":-0.015701230447723532,"vega":0.005261907233818187,"rho":0.0026000820598943777,"breakevenPct":6.7441162639649415}],"put":[{"delta":0.1,"premium":0.2335994622155036,"strike":3.7145405655954873,"iv":2.1460767462272936,"gamma":0.04457677498862263,"theta":-0.01054114366084007,"vega":0.003221513375269124,"rho":-0.000749495506598617,"breakevenPct":50.51967159374579},{"delta":0.15,"premium":0.33894455851915883,"strike":4.672223259265079,"iv":1.8007342594847373,"gamma":0.06736933392212624,"theta":-0.013293851738807833,"vega":0.00451133040376292,"rho":-0.0011153341167997888,"breakevenPct":38.40399856793289},{"delta":0.2,"premium":0.4391452359719107,"strike":5.2290901284711095,"iv":1.6225672004359546,"gamma":0.08617853078168061,"theta":-0.01416855074177875,"vega":0.005222854812440254,"rho":-0.0014761815820831985,"breakevenPct":31.912652558646784},{"delta":0.25,"premium":0.5366689727860348,"strike":5.577389188521553,"iv":1.531391249448845,"gamma":0.10291495244093204,"theta":-0.014066012284450721,"vega":0.00563345990255678,"rho":-0.0018344318640790744,"breakevenPct":28.3479713470431},{"delta":0.3,"premium":0.6341927096001589,"strike":5.925688248571996,"iv":1.4402152984617353,"gamma":0.11965137410018348,"theta":-0.013963473827122692,"vega":0.006044064992673305,"rho":-0.0021926821460749504,"breakevenPct":24.783290135439415},{"delta":0.35,"premium":0.7317164464142829,"strike":6.27398730862244,"iv":1.3490393474746258,"gamma":0.1363877957594349,"theta":-0.013860935369794663,"vega":0.006454670082789831,"rho":-0.0025509324280708267,"breakevenPct":21.218608923835735},{"delta":0.4,"premium":0.8292401832284071,"strike":6.622286368672883,"iv":1.257863396487516,"gamma":0.15312421741868637,"theta":-0.013758396912466633,"vega":0.0068652751729063564,"rho":-0.002909182710066703,"breakevenPct":17.65392771223205},{"delta":0.45,"premium":0.9267639200425313,"strike":6.970585428723326,"iv":1.1666874455004066,"gamma":0.1698606390779378,"theta":-0.013655858455138604,"vega":0.0072758802630228814,"rho":-0.0032674329920625795,"breakevenPct":14.089246500628366},{"delta":0.5,"premium":1.0242876568566555,"strike":7.31888448877377,"iv":1.075511494513297,"gamma":0.18659706073718924,"theta":-0.013553319997810575,"vega":0.007686485353139407,"rho":-0.003625683274058456,"breakevenPct":10.524565289024682},{"delta":0.55,"premium":1.3346153846153848,"strike":7.788461538461538,"iv":1.0805884615384616,"gamma":0.1856423076923077,"theta":-0.013753846153846155,"vega":0.007738461538461539,"rho":-0.004150884320497951,"breakevenPct":8.260893335520207},{"delta":0.6,"premium":1.875480769230769,"strike":8.389423076923077,"iv":1.1899394230769231,"gamma":0.1655221153846154,"theta":-0.014282692307692307,"vega":0.007401923076923078,"rho":-0.004856948695084697,"breakevenPct":7.406648078289875},{"delta":0.65,"premium":2.4163461538461544,"strike":8.990384615384615,"iv":1.2992903846153847,"gamma":0.14540192307692307,"theta":-0.014811538461538461,"vega":0.007065384615384616,"rho":-0.005563013069671445,"breakevenPct":6.552402821059542},{"delta":0.7,"premium":2.957211538461538,"strike":9.591346153846153,"iv":1.4086413461538463,"gamma":0.12528173076923077,"theta":-0.015340384615384613,"vega":0.006728846153846154,"rho":-0.006269077444258191,"breakevenPct":5.698157563829211}]},"raw":{"call":[{"delta":0.2,"premium":0.2007281471110525,"strike":9.609783483761134,"iv":1.0262360366421028,"gamma":0.1332325930966231,"theta":-0.009206318170967183,"vega":0.00519939788505346,"rho":0.0009386549984316493,"breakevenPct":39.45290164708155},{"delta":0.25,"premium":0.25727904461392825,"strike":9.174776579892859,"iv":0.985115204344762,"gamma":0.15541143988082454,"theta":-0.009658623702726528,"vega":0.005735604506691922,"rho":0.0011702601628892618,"breakevenPct":34.07328535190885},{"delta":0.3,"premium":0.31382994211680404,"strike":8.739769676024585,"iv":0.9439943720474212,"gamma":0.17759028666502596,"theta":-0.010110929234485871,"vega":0.006271811128330383,"rho":0.001401865327346874,"breakevenPct":28.69366905673615},{"delta":0.35,"premium":0.3703808396196797,"strike":8.304762772156309,"iv":0.9028735397500804,"gamma":0.19976913344922737,"theta":-0.010563234766245214,"vega":0.006808017749968845,"rho":0.0016334704918044862,"breakevenPct":23.314052761563453},{"delta":0.4,"premium":0.4269317371225556,"strike":7.869755868288033,"iv":0.8617527074527396,"gamma":0.22194798023342882,"theta":-0.01101554029800456,"vega":0.007344224371607307,"rho":0.0018650756562620988,"breakevenPct":17.934436466390746},{"delta":0.45,"premium":0.5140672520976279,"strike":7.451165934877965,"iv":0.845355175342011,"gamma":0.23752088427116558,"theta":-0.011490235603798396,"vega":0.00774675329861157,"rho":0.0020732297386491807,"breakevenPct":13.222930873853482},{"delta":0.5,"premium":0.7745155994151471,"strike":7.125605500731066,"iv":0.9690563442887506,"gamma":0.21566011274560282,"theta":-0.012091806295787702,"vega":0.007391775289355373,"rho":0.002148494355969923,"breakevenPct":12.297385929583692},{"delta":0.55,"premium":1.0349639467326668,"strike":6.8000450665841665,"iv":1.0927575132354903,"gamma":0.19379934122004,"theta":-0.012693376987777007,"vega":0.007036797280099175,"rho":0.0022237589732906657,"breakevenPct":11.371840985313899},{"delta":0.6,"premium":1.2954122940501855,"strike":6.474484632437267,"iv":1.21645868218223,"gamma":0.1719385696944773,"theta":-0.01329494767976631,"vega":0.006681819270842977,"rho":0.0022990235906114077,"breakevenPct":10.446296041044109},{"delta":0.65,"premium":1.5558606413677052,"strike":6.148924198290368,"iv":1.3401598511289698,"gamma":0.15007779816891448,"theta":-0.013896518371755618,"vega":0.00632684126158678,"rho":0.0023742882079321502,"breakevenPct":9.520751096774315},{"delta":0.7,"premium":1.8163089886852242,"strike":5.82336376414347,"iv":1.4638610200757092,"gamma":0.12821702664335174,"theta":-0.014498089063744921,"vega":0.005971863252330583,"rho":0.0024495528252528927,"breakevenPct":8.595206152504527},{"delta":0.75,"premium":2.0767573360027436,"strike":5.49780332999657,"iv":1.587562189022449,"gamma":0.10635625511778896,"theta":-0.015099659755734227,"vega":0.005616885243074384,"rho":0.0025248174425736352,"breakevenPct":7.669661208234733},{"delta":0.8,"premium":2.337205683320263,"strike":5.172242895849671,"iv":1.7112633579691887,"gamma":0.08449548359222617,"theta":-0.015701230447723532,"vega":0.005261907233818187,"rho":0.0026000820598943777,"breakevenPct":6.7441162639649415}],"put":[{"delta":0.1,"premium":0.2335994622155036,"strike":3.7145405655954873,"iv":2.1460767462272936,"gamma":0.04457677498862263,"theta":-0.01054114366084007,"vega":0.003221513375269124,"rho":-0.000749495506598617,"breakevenPct":50.51967159374579},{"delta":0.15,"premium":0.33894455851915883,"strike":4.672223259265079,"iv":1.8007342594847373,"gamma":0.06736933392212624,"theta":-0.013293851738807833,"vega":0.00451133040376292,"rho":-0.0011153341167997888,"breakevenPct":38.40399856793289},{"delta":0.2,"premium":0.4391452359719107,"strike":5.2290901284711095,"iv":1.6225672004359546,"gamma":0.08617853078168061,"theta":-0.01416855074177875,"vega":0.005222854812440254,"rho":-0.0014761815820831985,"breakevenPct":31.912652558646784},{"delta":0.25,"premium":0.5366689727860348,"strike":5.577389188521553,"iv":1.531391249448845,"gamma":0.10291495244093204,"theta":-0.014066012284450721,"vega":0.00563345990255678,"rho":-0.0018344318640790744,"breakevenPct":28.3479713470431},{"delta":0.3,"premium":0.6341927096001589,"strike":5.925688248571996,"iv":1.4402152984617353,"gamma":0.11965137410018348,"theta":-0.013963473827122692,"vega":0.006044064992673305,"rho":-0.0021926821460749504,"breakevenPct":24.783290135439415},{"delta":0.35,"premium":0.7317164464142829,"strike":6.27398730862244,"iv":1.3490393474746258,"gamma":0.1363877957594349,"theta":-0.013860935369794663,"vega":0.006454670082789831,"rho":-0.0025509324280708267,"breakevenPct":21.218608923835735},{"delta":0.4,"premium":0.8292401832284071,"strike":6.622286368672883,"iv":1.257863396487516,"gamma":0.15312421741868637,"theta":-0.013758396912466633,"vega":0.0068652751729063564,"rho":-0.002909182710066703,"breakevenPct":17.65392771223205},{"delta":0.45,"premium":0.9267639200425313,"strike":6.970585428723326,"iv":1.1666874455004066,"gamma":0.1698606390779378,"theta":-0.013655858455138604,"vega":0.0072758802630228814,"rho":-0.0032674329920625795,"breakevenPct":14.089246500628366},{"delta":0.5,"premium":1.0242876568566555,"strike":7.31888448877377,"iv":1.075511494513297,"gamma":0.18659706073718924,"theta":-0.013553319997810575,"vega":0.007686485353139407,"rho":-0.003625683274058456,"breakevenPct":10.524565289024682},{"delta":0.55,"premium":1.3346153846153848,"strike":7.788461538461538,"iv":1.0805884615384616,"gamma":0.1856423076923077,"theta":-0.013753846153846155,"vega":0.007738461538461539,"rho":-0.004150884320497951,"breakevenPct":8.260893335520207},{"delta":0.6,"premium":1.875480769230769,"strike":8.389423076923077,"iv":1.1899394230769231,"gamma":0.1655221153846154,"theta":-0.014282692307692307,"vega":0.007401923076923078,"rho":-0.004856948695084697,"breakevenPct":7.406648078289875},{"delta":0.65,"premium":2.4163461538461544,"strike":8.990384615384615,"iv":1.2992903846153847,"gamma":0.14540192307692307,"theta":-0.014811538461538461,"vega":0.007065384615384616,"rho":-0.005563013069671445,"breakevenPct":6.552402821059542},{"delta":0.7,"premium":2.957211538461538,"strike":9.591346153846153,"iv":1.4086413461538463,"gamma":0.12528173076923077,"theta":-0.015340384615384613,"vega":0.006728846153846154,"rho":-0.006269077444258191,"breakevenPct":5.698157563829211}]}},"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"}}