{"symbol":"FOSL","url":"https://intraalpha.com/companies/FOSL","capturedAt":"2026-10-22T22:56:34.826Z","state":"partial","quote":{"symbol":"FOSL","last_price":6.56,"prev_close":6.75,"regular_close":6.55,"change":-0.19,"change_pct":-2.8148,"regular_change":-0.2,"regular_change_pct":-2.963,"extended_change":0.01,"extended_change_pct":0.1527,"bid":6.45,"ask":6.56,"bid_size":1500,"ask_size":400,"volume":706356,"vwap":6.568162,"open":6.65,"high":6.84,"low":6.46,"close":6.55,"trade_count":6974,"last_trade_at":"2026-10-22T22:47:27.352422366Z","last_quote_at":"2026-10-22T22:41:19.860917353Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:33.195668554-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:52.551Z","bars":[{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-15T13:25:00Z","v":100,"vw":6.85},{"c":6.84,"h":6.89,"l":6.82,"n":51,"o":6.84,"t":"2026-10-15T13:30:00Z","v":30044,"vw":6.842469},{"c":6.88,"h":6.88,"l":6.845,"n":86,"o":6.855,"t":"2026-10-15T13:35:00Z","v":4703,"vw":6.863071},{"c":6.825,"h":6.89,"l":6.825,"n":62,"o":6.88,"t":"2026-10-15T13:40:00Z","v":8174,"vw":6.852538},{"c":6.83,"h":6.8352,"l":6.78,"n":40,"o":6.82,"t":"2026-10-15T13:45:00Z","v":9330,"vw":6.813388},{"c":6.815,"h":6.82,"l":6.8,"n":23,"o":6.82,"t":"2026-10-15T13:50:00Z","v":1070,"vw":6.815833},{"c":6.82,"h":6.82,"l":6.8,"n":69,"o":6.8,"t":"2026-10-15T13:55:00Z","v":2267,"vw":6.81},{"c":6.85,"h":6.85,"l":6.82,"n":68,"o":6.83,"t":"2026-10-15T14:00:00Z","v":6024,"vw":6.837976},{"c":6.9,"h":6.92,"l":6.835,"n":125,"o":6.835,"t":"2026-10-15T14:05:00Z","v":7305,"vw":6.894913},{"c":6.915,"h":6.92,"l":6.905,"n":76,"o":6.905,"t":"2026-10-15T14:10:00Z","v":2866,"vw":6.910142},{"c":6.93,"h":6.94,"l":6.9,"n":106,"o":6.91,"t":"2026-10-15T14:15:00Z","v":5267,"vw":6.924441},{"c":6.93,"h":6.93,"l":6.9,"n":118,"o":6.925,"t":"2026-10-15T14:20:00Z","v":5343,"vw":6.912945},{"c":6.89,"h":6.93,"l":6.89,"n":104,"o":6.93,"t":"2026-10-15T14:25:00Z","v":6901,"vw":6.92236},{"c":6.91,"h":6.91,"l":6.89,"n":89,"o":6.89,"t":"2026-10-15T14:30:00Z","v":2993,"vw":6.901266},{"c":6.89,"h":6.895,"l":6.89,"n":28,"o":6.895,"t":"2026-10-15T14:35:00Z","v":1814,"vw":6.890429},{"c":6.905,"h":6.905,"l":6.895,"n":92,"o":6.895,"t":"2026-10-15T14:40:00Z","v":5049,"vw":6.898292},{"c":6.89,"h":6.905,"l":6.89,"n":39,"o":6.905,"t":"2026-10-15T14:45:00Z","v":2781,"vw":6.897826},{"c":6.91,"h":6.91,"l":6.89,"n":86,"o":6.89,"t":"2026-10-15T14:50:00Z","v":5134,"vw":6.898384},{"c":6.915,"h":6.92,"l":6.905,"n":109,"o":6.915,"t":"2026-10-15T14:55:00Z","v":3229,"vw":6.912444},{"c":6.94,"h":6.94,"l":6.92,"n":73,"o":6.92,"t":"2026-10-15T15:00:00Z","v":1690,"vw":6.925625},{"c":6.965,"h":6.965,"l":6.94,"n":92,"o":6.95,"t":"2026-10-15T15:05:00Z","v":5517,"vw":6.948044},{"c":7.015,"h":7.02,"l":6.965,"n":90,"o":6.965,"t":"2026-10-15T15:10:00Z","v":8110,"vw":6.991488},{"c":7,"h":7,"l":6.98,"n":98,"o":7,"t":"2026-10-15T15:15:00Z","v":7352,"vw":6.991651},{"c":6.99,"h":6.99,"l":6.99,"n":14,"o":6.99,"t":"2026-10-15T15:20:00Z","v":500,"vw":6.99},{"c":6.99,"h":7,"l":6.98,"n":67,"o":6.98,"t":"2026-10-15T15:25:00Z","v":3688,"vw":6.987924},{"c":6.98,"h":6.98,"l":6.98,"n":39,"o":6.98,"t":"2026-10-15T15:30:00Z","v":1523,"vw":6.98},{"c":6.99,"h":6.99,"l":6.98,"n":23,"o":6.98,"t":"2026-10-15T15:35:00Z","v":1051,"vw":6.985},{"c":6.96,"h":6.99,"l":6.96,"n":24,"o":6.99,"t":"2026-10-15T15:40:00Z","v":1092,"vw":6.98},{"c":6.95,"h":6.95,"l":6.95,"n":14,"o":6.95,"t":"2026-10-15T15:45:00Z","v":401,"vw":6.95},{"c":6.96,"h":6.96,"l":6.95,"n":17,"o":6.95,"t":"2026-10-15T15:50:00Z","v":675,"vw":6.953333},{"c":6.98,"h":6.98,"l":6.965,"n":26,"o":6.965,"t":"2026-10-15T15:55:00Z","v":1171,"vw":6.970625},{"c":6.96,"h":6.96,"l":6.96,"n":13,"o":6.96,"t":"2026-10-15T16:00:00Z","v":480,"vw":6.96},{"c":6.94,"h":6.95,"l":6.93,"n":34,"o":6.95,"t":"2026-10-15T16:05:00Z","v":2597,"vw":6.94},{"c":6.915,"h":6.95,"l":6.915,"n":37,"o":6.95,"t":"2026-10-15T16:10:00Z","v":5207,"vw":6.926939},{"c":6.91,"h":6.91,"l":6.91,"n":7,"o":6.91,"t":"2026-10-15T16:15:00Z","v":130,"vw":6.91},{"c":6.905,"h":6.905,"l":6.8986,"n":25,"o":6.905,"t":"2026-10-15T16:20:00Z","v":1272,"vw":6.902536},{"c":6.91,"h":6.91,"l":6.91,"n":6,"o":6.91,"t":"2026-10-15T16:25:00Z","v":167,"vw":6.91},{"c":6.91,"h":6.91,"l":6.9,"n":28,"o":6.9,"t":"2026-10-15T16:30:00Z","v":1212,"vw":6.905},{"c":6.89,"h":6.92,"l":6.89,"n":87,"o":6.91,"t":"2026-10-15T16:35:00Z","v":4066,"vw":6.906969},{"c":6.9,"h":6.9091,"l":6.89,"n":46,"o":6.89,"t":"2026-10-15T16:40:00Z","v":1723,"vw":6.896769},{"c":6.908,"h":6.908,"l":6.908,"n":6,"o":6.908,"t":"2026-10-15T16:45:00Z","v":159,"vw":6.908},{"c":6.935,"h":6.935,"l":6.88,"n":120,"o":6.89,"t":"2026-10-15T16:50:00Z","v":7498,"vw":6.898324},{"c":6.96,"h":6.96,"l":6.95,"n":25,"o":6.95,"t":"2026-10-15T16:55:00Z","v":1051,"vw":6.953333},{"c":6.95,"h":6.95,"l":6.95,"n":6,"o":6.95,"t":"2026-10-15T17:00:00Z","v":216,"vw":6.95},{"c":6.94,"h":6.95,"l":6.935,"n":35,"o":6.95,"t":"2026-10-15T17:05:00Z","v":1811,"vw":6.94012},{"c":6.915,"h":6.925,"l":6.91,"n":49,"o":6.925,"t":"2026-10-15T17:10:00Z","v":2627,"vw":6.912877},{"c":6.93,"h":6.93,"l":6.92,"n":56,"o":6.93,"t":"2026-10-15T17:15:00Z","v":2012,"vw":6.925931},{"c":6.94,"h":6.94,"l":6.94,"n":26,"o":6.94,"t":"2026-10-15T17:20:00Z","v":427,"vw":6.94},{"c":6.93,"h":6.94,"l":6.93,"n":32,"o":6.94,"t":"2026-10-15T17:25:00Z","v":800,"vw":6.933333},{"c":6.935,"h":6.935,"l":6.93,"n":18,"o":6.93,"t":"2026-10-15T17:30:00Z","v":708,"vw":6.933988},{"c":6.94,"h":6.94,"l":6.94,"n":20,"o":6.94,"t":"2026-10-15T17:35:00Z","v":1302,"vw":6.94},{"c":6.95,"h":6.95,"l":6.93,"n":34,"o":6.94,"t":"2026-10-15T17:40:00Z","v":1518,"vw":6.943},{"c":6.97,"h":6.99,"l":6.94,"n":121,"o":6.96,"t":"2026-10-15T17:45:00Z","v":20729,"vw":6.968829},{"c":6.95,"h":6.985,"l":6.95,"n":40,"o":6.985,"t":"2026-10-15T17:50:00Z","v":1906,"vw":6.964333},{"c":6.955,"h":6.96,"l":6.95,"n":50,"o":6.96,"t":"2026-10-15T17:55:00Z","v":2753,"vw":6.955},{"c":6.95,"h":6.96,"l":6.95,"n":46,"o":6.95,"t":"2026-10-15T18:00:00Z","v":1705,"vw":6.952126},{"c":6.95,"h":6.955,"l":6.95,"n":61,"o":6.955,"t":"2026-10-15T18:05:00Z","v":2757,"vw":6.951509},{"c":6.95,"h":6.95,"l":6.95,"n":11,"o":6.95,"t":"2026-10-15T18:10:00Z","v":1358,"vw":6.95},{"c":6.925,"h":6.95,"l":6.92,"n":108,"o":6.94,"t":"2026-10-15T18:15:00Z","v":7710,"vw":6.925315},{"c":6.92,"h":6.925,"l":6.92,"n":12,"o":6.925,"t":"2026-10-15T18:20:00Z","v":310,"vw":6.921667},{"c":6.91,"h":6.925,"l":6.91,"n":41,"o":6.925,"t":"2026-10-15T18:25:00Z","v":2176,"vw":6.917727},{"c":6.91,"h":6.9125,"l":6.885,"n":216,"o":6.89,"t":"2026-10-15T18:30:00Z","v":11614,"vw":6.896969},{"c":6.89,"h":6.9,"l":6.881,"n":74,"o":6.9,"t":"2026-10-15T18:35:00Z","v":4598,"vw":6.887778},{"c":6.91,"h":6.91,"l":6.91,"n":31,"o":6.91,"t":"2026-10-15T18:40:00Z","v":2041,"vw":6.91},{"c":6.915,"h":6.92,"l":6.895,"n":94,"o":6.9,"t":"2026-10-15T18:45:00Z","v":5293,"vw":6.904968},{"c":6.92,"h":6.925,"l":6.915,"n":64,"o":6.92,"t":"2026-10-15T18:50:00Z","v":3782,"vw":6.920135},{"c":6.955,"h":6.955,"l":6.93,"n":40,"o":6.93,"t":"2026-10-15T18:55:00Z","v":10737,"vw":6.932304},{"c":6.93,"h":6.955,"l":6.895,"n":171,"o":6.955,"t":"2026-10-15T19:00:00Z","v":18879,"vw":6.914772},{"c":6.91,"h":6.94,"l":6.9,"n":130,"o":6.93,"t":"2026-10-15T19:05:00Z","v":18012,"vw":6.904917},{"c":6.87,"h":6.9,"l":6.82,"n":160,"o":6.9,"t":"2026-10-15T19:10:00Z","v":20864,"vw":6.85128},{"c":6.86,"h":6.885,"l":6.86,"n":85,"o":6.88,"t":"2026-10-15T19:15:00Z","v":5571,"vw":6.878102},{"c":6.875,"h":6.88,"l":6.82,"n":408,"o":6.85,"t":"2026-10-15T19:20:00Z","v":27531,"vw":6.84246},{"c":6.86,"h":6.88,"l":6.855,"n":130,"o":6.875,"t":"2026-10-15T19:25:00Z","v":8645,"vw":6.869321},{"c":6.855,"h":6.86,"l":6.84,"n":58,"o":6.84,"t":"2026-10-15T19:30:00Z","v":4446,"vw":6.851444},{"c":6.845,"h":6.865,"l":6.845,"n":108,"o":6.86,"t":"2026-10-15T19:35:00Z","v":6176,"vw":6.859679},{"c":6.85,"h":6.85,"l":6.825,"n":100,"o":6.84,"t":"2026-10-15T19:40:00Z","v":4043,"vw":6.838693},{"c":6.835,"h":6.85,"l":6.835,"n":138,"o":6.845,"t":"2026-10-15T19:45:00Z","v":6314,"vw":6.843362},{"c":6.83,"h":6.84,"l":6.81,"n":259,"o":6.83,"t":"2026-10-15T19:50:00Z","v":15803,"vw":6.825387},{"c":6.88,"h":6.9,"l":6.82,"n":733,"o":6.83,"t":"2026-10-15T19:55:00Z","v":63246,"vw":6.873673},{"c":6.88,"h":6.88,"l":6.88,"n":12,"o":6.88,"t":"2026-10-15T20:00:00Z","v":66871,"vw":6.88},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-16T11:05:00Z","v":120,"vw":7},{"c":7,"h":7,"l":6.92,"n":78,"o":6.92,"t":"2026-10-16T13:30:00Z","v":30794,"vw":6.925942},{"c":7.045,"h":7.057,"l":6.995,"n":52,"o":6.995,"t":"2026-10-16T13:35:00Z","v":3402,"vw":7.035277},{"c":7.0546,"h":7.07,"l":7.03,"n":125,"o":7.05,"t":"2026-10-16T13:40:00Z","v":10900,"vw":7.045003},{"c":7.16,"h":7.1799,"l":7.06,"n":115,"o":7.06,"t":"2026-10-16T13:45:00Z","v":25681,"vw":7.131975},{"c":7.17,"h":7.17,"l":7.14,"n":56,"o":7.17,"t":"2026-10-16T13:50:00Z","v":2223,"vw":7.161818},{"c":7.19,"h":7.2,"l":7.1413,"n":16,"o":7.18,"t":"2026-10-16T13:55:00Z","v":4186,"vw":7.167973},{"c":7.21,"h":7.24,"l":7.175,"n":182,"o":7.175,"t":"2026-10-16T14:00:00Z","v":18005,"vw":7.21178},{"c":7.22,"h":7.225,"l":7.21,"n":95,"o":7.225,"t":"2026-10-16T14:05:00Z","v":3374,"vw":7.218736},{"c":7.195,"h":7.235,"l":7.18,"n":433,"o":7.22,"t":"2026-10-16T14:10:00Z","v":62571,"vw":7.205426},{"c":7.16,"h":7.2,"l":7.16,"n":87,"o":7.195,"t":"2026-10-16T14:15:00Z","v":3586,"vw":7.188513},{"c":7.16,"h":7.16,"l":7.135,"n":56,"o":7.135,"t":"2026-10-16T14:20:00Z","v":7337,"vw":7.137096},{"c":7.13,"h":7.18,"l":7.12,"n":144,"o":7.155,"t":"2026-10-16T14:25:00Z","v":7860,"vw":7.158768},{"c":7.1622,"h":7.165,"l":7.1622,"n":37,"o":7.165,"t":"2026-10-16T14:30:00Z","v":3870,"vw":7.164818},{"c":7.15,"h":7.165,"l":7.15,"n":82,"o":7.165,"t":"2026-10-16T14:35:00Z","v":4923,"vw":7.158157},{"c":7.16,"h":7.16,"l":7.115,"n":250,"o":7.15,"t":"2026-10-16T14:40:00Z","v":21400,"vw":7.137561},{"c":7.17,"h":7.18,"l":7.17,"n":111,"o":7.17,"t":"2026-10-16T14:45:00Z","v":3275,"vw":7.171736},{"c":7.14,"h":7.21,"l":7.13,"n":246,"o":7.18,"t":"2026-10-16T14:50:00Z","v":20518,"vw":7.185314},{"c":7.18,"h":7.189,"l":7.16,"n":72,"o":7.165,"t":"2026-10-16T14:55:00Z","v":5871,"vw":7.178775},{"c":7.205,"h":7.22,"l":7.18,"n":131,"o":7.18,"t":"2026-10-16T15:00:00Z","v":14683,"vw":7.209142},{"c":7.165,"h":7.21,"l":7.165,"n":77,"o":7.21,"t":"2026-10-16T15:05:00Z","v":5473,"vw":7.185479},{"c":7.17,"h":7.18,"l":7.17,"n":52,"o":7.18,"t":"2026-10-16T15:10:00Z","v":2602,"vw":7.1785},{"c":7.17,"h":7.18,"l":7.17,"n":26,"o":7.18,"t":"2026-10-16T15:15:00Z","v":1503,"vw":7.173},{"c":7.16,"h":7.18,"l":7.16,"n":67,"o":7.18,"t":"2026-10-16T15:20:00Z","v":2621,"vw":7.164464},{"c":7.155,"h":7.1699,"l":7.1435,"n":54,"o":7.155,"t":"2026-10-16T15:25:00Z","v":2139,"vw":7.154658},{"c":7.175,"h":7.175,"l":7.16,"n":41,"o":7.16,"t":"2026-10-16T15:30:00Z","v":2232,"vw":7.163499},{"c":7.17,"h":7.18,"l":7.17,"n":74,"o":7.175,"t":"2026-10-16T15:35:00Z","v":2795,"vw":7.174167},{"c":7.145,"h":7.17,"l":7.13,"n":97,"o":7.17,"t":"2026-10-16T15:40:00Z","v":6064,"vw":7.165121},{"c":7.13,"h":7.14,"l":7.13,"n":55,"o":7.14,"t":"2026-10-16T15:45:00Z","v":1358,"vw":7.138077},{"c":7.1241,"h":7.14,"l":7.1,"n":121,"o":7.1208,"t":"2026-10-16T15:50:00Z","v":8650,"vw":7.114102},{"c":7.115,"h":7.155,"l":7.1,"n":109,"o":7.15,"t":"2026-10-16T15:55:00Z","v":10537,"vw":7.130169},{"c":7.0701,"h":7.11,"l":7.0701,"n":69,"o":7.11,"t":"2026-10-16T16:00:00Z","v":6421,"vw":7.0791},{"c":7.07,"h":7.09,"l":7.07,"n":20,"o":7.08,"t":"2026-10-16T16:05:00Z","v":857,"vw":7.081401},{"c":7.11,"h":7.11,"l":7.09,"n":90,"o":7.09,"t":"2026-10-16T16:10:00Z","v":3728,"vw":7.101043},{"c":7.12,"h":7.12,"l":7.12,"n":34,"o":7.12,"t":"2026-10-16T16:15:00Z","v":1114,"vw":7.12},{"c":7.11,"h":7.125,"l":7.11,"n":85,"o":7.125,"t":"2026-10-16T16:20:00Z","v":4054,"vw":7.116559},{"c":7.11,"h":7.11,"l":7.0964,"n":51,"o":7.11,"t":"2026-10-16T16:25:00Z","v":4795,"vw":7.100585},{"c":7.08,"h":7.1,"l":7.07,"n":90,"o":7.1,"t":"2026-10-16T16:30:00Z","v":4567,"vw":7.084172},{"c":7.08,"h":7.08,"l":7.08,"n":26,"o":7.08,"t":"2026-10-16T16:35:00Z","v":903,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":29,"o":7.08,"t":"2026-10-16T16:40:00Z","v":716,"vw":7.08},{"c":7.04,"h":7.0878,"l":7.04,"n":100,"o":7.0878,"t":"2026-10-16T16:45:00Z","v":5769,"vw":7.057405},{"c":7.04,"h":7.05,"l":7.04,"n":29,"o":7.05,"t":"2026-10-16T16:50:00Z","v":1875,"vw":7.046818},{"c":7.03,"h":7.03,"l":7.0232,"n":21,"o":7.03,"t":"2026-10-16T16:55:00Z","v":1550,"vw":7.029471},{"c":7.0299,"h":7.045,"l":7.01,"n":135,"o":7.035,"t":"2026-10-16T17:00:00Z","v":8465,"vw":7.031254},{"c":7.015,"h":7.043,"l":7.015,"n":106,"o":7.02,"t":"2026-10-16T17:05:00Z","v":5808,"vw":7.034513},{"c":7.01,"h":7.015,"l":7.01,"n":42,"o":7.01,"t":"2026-10-16T17:10:00Z","v":3011,"vw":7.010404},{"c":7.025,"h":7.03,"l":7.02,"n":94,"o":7.02,"t":"2026-10-16T17:15:00Z","v":4244,"vw":7.025289},{"c":6.995,"h":7.025,"l":6.99,"n":77,"o":7.02,"t":"2026-10-16T17:20:00Z","v":4970,"vw":7.002726},{"c":7.01,"h":7.01,"l":7.01,"n":35,"o":7.01,"t":"2026-10-16T17:25:00Z","v":1254,"vw":7.01},{"c":7.038,"h":7.038,"l":7.01,"n":59,"o":7.01,"t":"2026-10-16T17:30:00Z","v":3571,"vw":7.024631},{"c":7.04,"h":7.055,"l":7.03,"n":97,"o":7.04,"t":"2026-10-16T17:35:00Z","v":4172,"vw":7.039882},{"c":7.0342,"h":7.06,"l":7.0342,"n":57,"o":7.05,"t":"2026-10-16T17:40:00Z","v":2908,"vw":7.052108},{"c":7.05,"h":7.055,"l":7.04,"n":50,"o":7.055,"t":"2026-10-16T17:45:00Z","v":2550,"vw":7.047942},{"c":7.03,"h":7.0435,"l":7.03,"n":73,"o":7.04,"t":"2026-10-16T17:50:00Z","v":2523,"vw":7.037701},{"c":7.02,"h":7.04,"l":7.02,"n":60,"o":7.0312,"t":"2026-10-16T17:55:00Z","v":1937,"vw":7.028199},{"c":7,"h":7.02,"l":6.99,"n":47,"o":7.01,"t":"2026-10-16T18:00:00Z","v":1575,"vw":7.003953},{"c":7.015,"h":7.015,"l":7,"n":53,"o":7,"t":"2026-10-16T18:05:00Z","v":1921,"vw":7.005833},{"c":7.01,"h":7.01,"l":7.01,"n":47,"o":7.01,"t":"2026-10-16T18:10:00Z","v":1263,"vw":7.01},{"c":7.03,"h":7.03,"l":6.9811,"n":143,"o":7.01,"t":"2026-10-16T18:15:00Z","v":7429,"vw":7.005432},{"c":7.055,"h":7.07,"l":7.04,"n":164,"o":7.04,"t":"2026-10-16T18:20:00Z","v":11340,"vw":7.059376},{"c":7.05,"h":7.05,"l":7.05,"n":34,"o":7.05,"t":"2026-10-16T18:25:00Z","v":1332,"vw":7.05},{"c":7.06,"h":7.06,"l":7.06,"n":13,"o":7.06,"t":"2026-10-16T18:30:00Z","v":182,"vw":7.06},{"c":7.065,"h":7.065,"l":7.04,"n":110,"o":7.04,"t":"2026-10-16T18:35:00Z","v":4355,"vw":7.054423},{"c":7.06,"h":7.06,"l":7.05,"n":69,"o":7.06,"t":"2026-10-16T18:40:00Z","v":3489,"vw":7.057012},{"c":7.015,"h":7.06,"l":7.0001,"n":175,"o":7.06,"t":"2026-10-16T18:45:00Z","v":12006,"vw":7.043264},{"c":7.02,"h":7.02,"l":7.0041,"n":41,"o":7.0041,"t":"2026-10-16T18:50:00Z","v":1160,"vw":7.011425},{"c":6.98,"h":7.01,"l":6.98,"n":134,"o":7.01,"t":"2026-10-16T18:55:00Z","v":10300,"vw":6.993734},{"c":6.86,"h":6.985,"l":6.86,"n":327,"o":6.985,"t":"2026-10-16T19:00:00Z","v":27325,"vw":6.926762},{"c":6.87,"h":6.89,"l":6.852,"n":330,"o":6.87,"t":"2026-10-16T19:05:00Z","v":22462,"vw":6.874666},{"c":6.85,"h":6.87,"l":6.835,"n":479,"o":6.86,"t":"2026-10-16T19:10:00Z","v":26868,"vw":6.856354},{"c":6.87,"h":6.87,"l":6.86,"n":70,"o":6.86,"t":"2026-10-16T19:15:00Z","v":5132,"vw":6.86477},{"c":6.87,"h":6.88,"l":6.8689,"n":354,"o":6.87,"t":"2026-10-16T19:20:00Z","v":23545,"vw":6.871959},{"c":6.9,"h":6.905,"l":6.875,"n":174,"o":6.875,"t":"2026-10-16T19:25:00Z","v":19355,"vw":6.890743},{"c":6.92,"h":6.92,"l":6.8999,"n":62,"o":6.9,"t":"2026-10-16T19:30:00Z","v":6059,"vw":6.906204},{"c":6.89,"h":6.91,"l":6.89,"n":118,"o":6.91,"t":"2026-10-16T19:35:00Z","v":9549,"vw":6.899048},{"c":6.87,"h":6.9,"l":6.865,"n":203,"o":6.9,"t":"2026-10-16T19:40:00Z","v":26664,"vw":6.880918},{"c":6.875,"h":6.88,"l":6.87,"n":107,"o":6.88,"t":"2026-10-16T19:45:00Z","v":6594,"vw":6.876929},{"c":6.89,"h":6.895,"l":6.875,"n":237,"o":6.875,"t":"2026-10-16T19:50:00Z","v":14729,"vw":6.88602},{"c":6.925,"h":6.94,"l":6.89,"n":667,"o":6.9,"t":"2026-10-16T19:55:00Z","v":45925,"vw":6.911047},{"c":6.89,"h":6.92,"l":6.84,"n":11,"o":6.92,"t":"2026-10-16T20:00:00Z","v":106400,"vw":6.919845},{"c":6.75,"h":6.985,"l":6.75,"n":108,"o":6.94,"t":"2026-10-19T13:30:00Z","v":22490,"vw":6.912448},{"c":6.79,"h":6.815,"l":6.71,"n":44,"o":6.795,"t":"2026-10-19T13:35:00Z","v":8876,"vw":6.774271},{"c":6.81,"h":6.81,"l":6.76,"n":23,"o":6.79,"t":"2026-10-19T13:40:00Z","v":10066,"vw":6.806921},{"c":6.8,"h":6.8,"l":6.77,"n":56,"o":6.79,"t":"2026-10-19T13:45:00Z","v":3556,"vw":6.79},{"c":6.805,"h":6.805,"l":6.8,"n":32,"o":6.8,"t":"2026-10-19T13:50:00Z","v":6989,"vw":6.802993},{"c":6.77,"h":6.82,"l":6.74,"n":42,"o":6.82,"t":"2026-10-19T13:55:00Z","v":3884,"vw":6.793313},{"c":6.795,"h":6.81,"l":6.77,"n":62,"o":6.77,"t":"2026-10-19T14:00:00Z","v":3549,"vw":6.793657},{"c":6.805,"h":6.805,"l":6.77,"n":40,"o":6.785,"t":"2026-10-19T14:05:00Z","v":2467,"vw":6.789055},{"c":6.82,"h":6.82,"l":6.7816,"n":53,"o":6.8,"t":"2026-10-19T14:10:00Z","v":3230,"vw":6.800719},{"c":6.83,"h":6.84,"l":6.81,"n":33,"o":6.84,"t":"2026-10-19T14:15:00Z","v":1299,"vw":6.827911},{"c":6.8,"h":6.815,"l":6.8,"n":24,"o":6.8,"t":"2026-10-19T14:20:00Z","v":1507,"vw":6.803093},{"c":6.81,"h":6.81,"l":6.77,"n":81,"o":6.7914,"t":"2026-10-19T14:25:00Z","v":4787,"vw":6.786279},{"c":6.83,"h":6.84,"l":6.79,"n":74,"o":6.81,"t":"2026-10-19T14:30:00Z","v":7776,"vw":6.806},{"c":6.83,"h":6.84,"l":6.83,"n":29,"o":6.83,"t":"2026-10-19T14:35:00Z","v":2453,"vw":6.833901},{"c":6.805,"h":6.83,"l":6.8,"n":44,"o":6.83,"t":"2026-10-19T14:40:00Z","v":2015,"vw":6.811735},{"c":6.82,"h":6.84,"l":6.82,"n":45,"o":6.83,"t":"2026-10-19T14:45:00Z","v":2193,"vw":6.826222},{"c":6.82,"h":6.82,"l":6.81,"n":29,"o":6.815,"t":"2026-10-19T14:50:00Z","v":3204,"vw":6.816897},{"c":6.835,"h":6.8362,"l":6.835,"n":10,"o":6.8362,"t":"2026-10-19T14:55:00Z","v":751,"vw":6.835559},{"c":6.86,"h":6.86,"l":6.835,"n":36,"o":6.85,"t":"2026-10-19T15:00:00Z","v":4368,"vw":6.849824},{"c":6.88,"h":6.88,"l":6.86,"n":51,"o":6.86,"t":"2026-10-19T15:05:00Z","v":2046,"vw":6.872155},{"c":6.91,"h":6.91,"l":6.88,"n":54,"o":6.88,"t":"2026-10-19T15:10:00Z","v":4211,"vw":6.899785},{"c":6.93,"h":6.93,"l":6.91,"n":51,"o":6.92,"t":"2026-10-19T15:15:00Z","v":5615,"vw":6.919558},{"c":6.92,"h":6.95,"l":6.92,"n":62,"o":6.95,"t":"2026-10-19T15:20:00Z","v":5195,"vw":6.932598},{"c":6.91,"h":6.93,"l":6.9,"n":37,"o":6.925,"t":"2026-10-19T15:25:00Z","v":1453,"vw":6.916593},{"c":6.96,"h":6.968,"l":6.89,"n":55,"o":6.89,"t":"2026-10-19T15:30:00Z","v":3702,"vw":6.945974},{"c":7,"h":7.01,"l":6.97,"n":68,"o":6.97,"t":"2026-10-19T15:35:00Z","v":3169,"vw":6.984777},{"c":6.97,"h":7,"l":6.96,"n":96,"o":7,"t":"2026-10-19T15:40:00Z","v":5597,"vw":6.97183},{"c":6.92,"h":6.9656,"l":6.92,"n":56,"o":6.95,"t":"2026-10-19T15:45:00Z","v":5354,"vw":6.953133},{"c":6.94,"h":6.96,"l":6.91,"n":78,"o":6.94,"t":"2026-10-19T15:50:00Z","v":7512,"vw":6.951415},{"c":6.93,"h":6.95,"l":6.93,"n":47,"o":6.9346,"t":"2026-10-19T15:55:00Z","v":2830,"vw":6.93442},{"c":6.92,"h":6.93,"l":6.92,"n":27,"o":6.93,"t":"2026-10-19T16:00:00Z","v":1536,"vw":6.92398},{"c":6.9,"h":6.9,"l":6.87,"n":48,"o":6.895,"t":"2026-10-19T16:05:00Z","v":2781,"vw":6.886395},{"c":6.9,"h":6.9,"l":6.89,"n":34,"o":6.9,"t":"2026-10-19T16:10:00Z","v":2960,"vw":6.895212},{"c":6.91,"h":6.91,"l":6.9,"n":49,"o":6.91,"t":"2026-10-19T16:15:00Z","v":2576,"vw":6.907355},{"c":6.89,"h":6.905,"l":6.89,"n":32,"o":6.9,"t":"2026-10-19T16:20:00Z","v":1373,"vw":6.898965},{"c":6.89,"h":6.9,"l":6.89,"n":25,"o":6.9,"t":"2026-10-19T16:25:00Z","v":992,"vw":6.897273},{"c":6.86,"h":6.89,"l":6.86,"n":80,"o":6.89,"t":"2026-10-19T16:30:00Z","v":3721,"vw":6.8713},{"c":6.86,"h":6.86,"l":6.85,"n":22,"o":6.855,"t":"2026-10-19T16:35:00Z","v":1434,"vw":6.854559},{"c":6.88,"h":6.91,"l":6.87,"n":83,"o":6.87,"t":"2026-10-19T16:40:00Z","v":4041,"vw":6.885714},{"c":6.85,"h":6.87,"l":6.85,"n":48,"o":6.87,"t":"2026-10-19T16:45:00Z","v":8598,"vw":6.867601},{"c":6.84,"h":6.84,"l":6.83,"n":62,"o":6.84,"t":"2026-10-19T16:50:00Z","v":2489,"vw":6.836454},{"c":6.835,"h":6.835,"l":6.835,"n":7,"o":6.835,"t":"2026-10-19T16:55:00Z","v":276,"vw":6.835},{"c":6.82,"h":6.83,"l":6.82,"n":38,"o":6.83,"t":"2026-10-19T17:00:00Z","v":4776,"vw":6.829703},{"c":6.815,"h":6.815,"l":6.815,"n":15,"o":6.815,"t":"2026-10-19T17:05:00Z","v":636,"vw":6.815},{"c":6.83,"h":6.83,"l":6.8,"n":30,"o":6.815,"t":"2026-10-19T17:10:00Z","v":1320,"vw":6.822522},{"c":6.83,"h":6.845,"l":6.825,"n":66,"o":6.825,"t":"2026-10-19T17:15:00Z","v":2702,"vw":6.836968},{"c":6.83,"h":6.832,"l":6.83,"n":30,"o":6.832,"t":"2026-10-19T17:20:00Z","v":916,"vw":6.830333},{"c":6.831,"h":6.84,"l":6.82,"n":16,"o":6.84,"t":"2026-10-19T17:25:00Z","v":1854,"vw":6.825645},{"c":6.8,"h":6.84,"l":6.8,"n":56,"o":6.84,"t":"2026-10-19T17:30:00Z","v":2905,"vw":6.828438},{"c":6.79,"h":6.81,"l":6.79,"n":22,"o":6.81,"t":"2026-10-19T17:35:00Z","v":753,"vw":6.800189},{"c":6.775,"h":6.79,"l":6.75,"n":80,"o":6.79,"t":"2026-10-19T17:40:00Z","v":10377,"vw":6.786532},{"c":6.78,"h":6.78,"l":6.75,"n":30,"o":6.775,"t":"2026-10-19T17:45:00Z","v":3549,"vw":6.770987},{"c":6.75,"h":6.75,"l":6.75,"n":14,"o":6.75,"t":"2026-10-19T17:50:00Z","v":657,"vw":6.75},{"c":6.79,"h":6.79,"l":6.75,"n":23,"o":6.77,"t":"2026-10-19T17:55:00Z","v":1551,"vw":6.777685},{"c":6.74,"h":6.775,"l":6.74,"n":71,"o":6.775,"t":"2026-10-19T18:00:00Z","v":3780,"vw":6.757085},{"c":6.725,"h":6.735,"l":6.72,"n":37,"o":6.735,"t":"2026-10-19T18:05:00Z","v":2195,"vw":6.731904},{"c":6.74,"h":6.74,"l":6.71,"n":44,"o":6.725,"t":"2026-10-19T18:10:00Z","v":4460,"vw":6.724667},{"c":6.76,"h":6.77,"l":6.73,"n":126,"o":6.74,"t":"2026-10-19T18:15:00Z","v":23557,"vw":6.758027},{"c":6.71,"h":6.75,"l":6.71,"n":76,"o":6.75,"t":"2026-10-19T18:20:00Z","v":2623,"vw":6.739445},{"c":6.74,"h":6.75,"l":6.7,"n":85,"o":6.72,"t":"2026-10-19T18:25:00Z","v":15865,"vw":6.723169},{"c":6.76,"h":6.765,"l":6.75,"n":40,"o":6.75,"t":"2026-10-19T18:30:00Z","v":5251,"vw":6.759472},{"c":6.73,"h":6.755,"l":6.73,"n":47,"o":6.75,"t":"2026-10-19T18:35:00Z","v":3186,"vw":6.747811},{"c":6.74,"h":6.74,"l":6.72,"n":26,"o":6.72,"t":"2026-10-19T18:40:00Z","v":1355,"vw":6.734516},{"c":6.75,"h":6.75,"l":6.74,"n":17,"o":6.74,"t":"2026-10-19T18:45:00Z","v":1506,"vw":6.746852},{"c":6.74,"h":6.75,"l":6.74,"n":38,"o":6.75,"t":"2026-10-19T18:50:00Z","v":2893,"vw":6.742614},{"c":6.72,"h":6.74,"l":6.72,"n":51,"o":6.73,"t":"2026-10-19T18:55:00Z","v":3360,"vw":6.731192},{"c":6.725,"h":6.74,"l":6.715,"n":99,"o":6.72,"t":"2026-10-19T19:00:00Z","v":7611,"vw":6.725884},{"c":6.72,"h":6.73,"l":6.72,"n":16,"o":6.725,"t":"2026-10-19T19:05:00Z","v":969,"vw":6.728313},{"c":6.72,"h":6.73,"l":6.72,"n":25,"o":6.72,"t":"2026-10-19T19:10:00Z","v":901,"vw":6.721934},{"c":6.73,"h":6.74,"l":6.725,"n":72,"o":6.73,"t":"2026-10-19T19:15:00Z","v":3947,"vw":6.734257},{"c":6.76,"h":6.76,"l":6.74,"n":109,"o":6.74,"t":"2026-10-19T19:20:00Z","v":11415,"vw":6.749674},{"c":6.7,"h":6.76,"l":6.665,"n":905,"o":6.751,"t":"2026-10-19T19:25:00Z","v":112542,"vw":6.714448},{"c":6.735,"h":6.735,"l":6.7,"n":158,"o":6.7,"t":"2026-10-19T19:30:00Z","v":13445,"vw":6.722081},{"c":6.77,"h":6.775,"l":6.71,"n":382,"o":6.735,"t":"2026-10-19T19:35:00Z","v":62695,"vw":6.735144},{"c":6.72,"h":6.76,"l":6.72,"n":151,"o":6.76,"t":"2026-10-19T19:40:00Z","v":25970,"vw":6.730076},{"c":6.8,"h":6.805,"l":6.72,"n":199,"o":6.72,"t":"2026-10-19T19:45:00Z","v":15731,"vw":6.766892},{"c":6.75,"h":6.79,"l":6.74,"n":320,"o":6.79,"t":"2026-10-19T19:50:00Z","v":18612,"vw":6.760626},{"c":6.73,"h":6.75,"l":6.72,"n":848,"o":6.75,"t":"2026-10-19T19:55:00Z","v":50591,"vw":6.732272},{"c":6.75,"h":6.75,"l":6.75,"n":13,"o":6.75,"t":"2026-10-19T20:00:00Z","v":80214,"vw":6.75},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-20T11:25:00Z","v":100,"vw":6.7},{"c":6.76,"h":6.805,"l":6.73,"n":37,"o":6.73,"t":"2026-10-20T13:30:00Z","v":7648,"vw":6.75298},{"c":6.8,"h":6.8,"l":6.75,"n":24,"o":6.77,"t":"2026-10-20T13:35:00Z","v":3702,"vw":6.778119},{"c":6.77,"h":6.8,"l":6.77,"n":8,"o":6.8,"t":"2026-10-20T13:40:00Z","v":469,"vw":6.792611},{"c":6.795,"h":6.8,"l":6.77,"n":19,"o":6.77,"t":"2026-10-20T13:45:00Z","v":1377,"vw":6.78534},{"c":6.795,"h":6.82,"l":6.795,"n":28,"o":6.81,"t":"2026-10-20T13:50:00Z","v":1714,"vw":6.808998},{"c":6.79,"h":6.8,"l":6.78,"n":22,"o":6.8,"t":"2026-10-20T13:55:00Z","v":1463,"vw":6.789793},{"c":6.73,"h":6.79,"l":6.73,"n":60,"o":6.79,"t":"2026-10-20T14:00:00Z","v":2454,"vw":6.75343},{"c":6.735,"h":6.74,"l":6.7334,"n":13,"o":6.74,"t":"2026-10-20T14:05:00Z","v":767,"vw":6.735863},{"c":6.73,"h":6.74,"l":6.73,"n":23,"o":6.74,"t":"2026-10-20T14:10:00Z","v":1266,"vw":6.731935},{"c":6.76,"h":6.76,"l":6.73,"n":16,"o":6.73,"t":"2026-10-20T14:15:00Z","v":644,"vw":6.74427},{"c":6.77,"h":6.805,"l":6.755,"n":56,"o":6.755,"t":"2026-10-20T14:20:00Z","v":3440,"vw":6.783208},{"c":6.77,"h":6.78,"l":6.755,"n":73,"o":6.76,"t":"2026-10-20T14:25:00Z","v":7367,"vw":6.772464},{"c":6.8,"h":6.8,"l":6.7601,"n":33,"o":6.7601,"t":"2026-10-20T14:30:00Z","v":1999,"vw":6.78851},{"c":6.78,"h":6.79,"l":6.78,"n":22,"o":6.79,"t":"2026-10-20T14:35:00Z","v":1195,"vw":6.788634},{"c":6.78,"h":6.8,"l":6.7701,"n":45,"o":6.7701,"t":"2026-10-20T14:40:00Z","v":2129,"vw":6.783156},{"c":6.78,"h":6.8,"l":6.78,"n":100,"o":6.795,"t":"2026-10-20T14:45:00Z","v":3871,"vw":6.790435},{"c":6.8333,"h":6.8333,"l":6.79,"n":55,"o":6.79,"t":"2026-10-20T14:50:00Z","v":5332,"vw":6.82317},{"c":6.81,"h":6.835,"l":6.805,"n":87,"o":6.8301,"t":"2026-10-20T14:55:00Z","v":5268,"vw":6.818783},{"c":6.81,"h":6.82,"l":6.795,"n":70,"o":6.8,"t":"2026-10-20T15:00:00Z","v":6992,"vw":6.803845},{"c":6.79,"h":6.8,"l":6.77,"n":86,"o":6.8,"t":"2026-10-20T15:05:00Z","v":5239,"vw":6.784889},{"c":6.73,"h":6.79,"l":6.72,"n":56,"o":6.79,"t":"2026-10-20T15:10:00Z","v":4068,"vw":6.75},{"c":6.78,"h":6.78,"l":6.74,"n":42,"o":6.74,"t":"2026-10-20T15:15:00Z","v":4367,"vw":6.772723},{"c":6.79,"h":6.79,"l":6.77,"n":55,"o":6.7801,"t":"2026-10-20T15:20:00Z","v":3996,"vw":6.778631},{"c":6.78,"h":6.79,"l":6.78,"n":17,"o":6.79,"t":"2026-10-20T15:25:00Z","v":858,"vw":6.781747},{"c":6.74,"h":6.77,"l":6.74,"n":48,"o":6.77,"t":"2026-10-20T15:30:00Z","v":2338,"vw":6.756166},{"c":6.735,"h":6.735,"l":6.735,"n":12,"o":6.735,"t":"2026-10-20T15:35:00Z","v":487,"vw":6.735},{"c":6.735,"h":6.735,"l":6.73,"n":29,"o":6.73,"t":"2026-10-20T15:40:00Z","v":1372,"vw":6.7325},{"c":6.705,"h":6.73,"l":6.705,"n":74,"o":6.73,"t":"2026-10-20T15:45:00Z","v":2554,"vw":6.722915},{"c":6.73,"h":6.73,"l":6.705,"n":47,"o":6.705,"t":"2026-10-20T15:50:00Z","v":2444,"vw":6.714836},{"c":6.7,"h":6.74,"l":6.695,"n":122,"o":6.74,"t":"2026-10-20T15:55:00Z","v":9556,"vw":6.70972},{"c":6.68,"h":6.7,"l":6.67,"n":89,"o":6.7,"t":"2026-10-20T16:00:00Z","v":3435,"vw":6.684923},{"c":6.69,"h":6.69,"l":6.6878,"n":17,"o":6.6878,"t":"2026-10-20T16:05:00Z","v":2237,"vw":6.688473},{"c":6.66,"h":6.68,"l":6.65,"n":58,"o":6.68,"t":"2026-10-20T16:10:00Z","v":4345,"vw":6.667971},{"c":6.655,"h":6.66,"l":6.65,"n":65,"o":6.66,"t":"2026-10-20T16:15:00Z","v":3680,"vw":6.654734},{"c":6.665,"h":6.6754,"l":6.655,"n":34,"o":6.655,"t":"2026-10-20T16:20:00Z","v":2124,"vw":6.66439},{"c":6.67,"h":6.681,"l":6.67,"n":57,"o":6.68,"t":"2026-10-20T16:25:00Z","v":4799,"vw":6.679381},{"c":6.62,"h":6.66,"l":6.61,"n":108,"o":6.66,"t":"2026-10-20T16:30:00Z","v":27705,"vw":6.63129},{"c":6.675,"h":6.675,"l":6.62,"n":66,"o":6.62,"t":"2026-10-20T16:35:00Z","v":6045,"vw":6.652545},{"c":6.66,"h":6.66,"l":6.66,"n":16,"o":6.66,"t":"2026-10-20T16:40:00Z","v":1056,"vw":6.66},{"c":6.65,"h":6.66,"l":6.65,"n":8,"o":6.66,"t":"2026-10-20T16:45:00Z","v":739,"vw":6.65639},{"c":6.625,"h":6.66,"l":6.625,"n":65,"o":6.65,"t":"2026-10-20T16:50:00Z","v":3815,"vw":6.637895},{"c":6.625,"h":6.625,"l":6.625,"n":11,"o":6.625,"t":"2026-10-20T16:55:00Z","v":1464,"vw":6.625},{"c":6.625,"h":6.64,"l":6.625,"n":63,"o":6.625,"t":"2026-10-20T17:00:00Z","v":3521,"vw":6.628435},{"c":6.63,"h":6.635,"l":6.63,"n":29,"o":6.635,"t":"2026-10-20T17:05:00Z","v":959,"vw":6.632771},{"c":6.64,"h":6.64,"l":6.63,"n":36,"o":6.63,"t":"2026-10-20T17:10:00Z","v":2164,"vw":6.632835},{"c":6.64,"h":6.64,"l":6.64,"n":22,"o":6.64,"t":"2026-10-20T17:15:00Z","v":1067,"vw":6.64},{"c":6.64,"h":6.65,"l":6.64,"n":31,"o":6.64,"t":"2026-10-20T17:20:00Z","v":1541,"vw":6.641073},{"c":6.65,"h":6.67,"l":6.645,"n":52,"o":6.645,"t":"2026-10-20T17:25:00Z","v":5536,"vw":6.652137},{"c":6.65,"h":6.65,"l":6.65,"n":32,"o":6.65,"t":"2026-10-20T17:30:00Z","v":1694,"vw":6.65},{"c":6.655,"h":6.655,"l":6.655,"n":13,"o":6.655,"t":"2026-10-20T17:35:00Z","v":1008,"vw":6.655},{"c":6.68,"h":6.68,"l":6.655,"n":33,"o":6.655,"t":"2026-10-20T17:40:00Z","v":2545,"vw":6.671118},{"c":6.68,"h":6.68,"l":6.68,"n":14,"o":6.68,"t":"2026-10-20T17:45:00Z","v":1774,"vw":6.68},{"c":6.68,"h":6.68,"l":6.67,"n":14,"o":6.68,"t":"2026-10-20T17:50:00Z","v":1027,"vw":6.677534},{"c":6.68,"h":6.68,"l":6.67,"n":24,"o":6.67,"t":"2026-10-20T17:55:00Z","v":1320,"vw":6.675},{"c":6.67,"h":6.675,"l":6.665,"n":48,"o":6.675,"t":"2026-10-20T18:00:00Z","v":2808,"vw":6.671276},{"c":6.675,"h":6.675,"l":6.675,"n":5,"o":6.675,"t":"2026-10-20T18:05:00Z","v":272,"vw":6.675},{"c":6.69,"h":6.69,"l":6.675,"n":40,"o":6.68,"t":"2026-10-20T18:10:00Z","v":1467,"vw":6.683976},{"c":6.72,"h":6.72,"l":6.685,"n":100,"o":6.69,"t":"2026-10-20T18:15:00Z","v":4952,"vw":6.699},{"c":6.74,"h":6.76,"l":6.715,"n":130,"o":6.72,"t":"2026-10-20T18:20:00Z","v":9024,"vw":6.73828},{"c":6.755,"h":6.76,"l":6.75,"n":16,"o":6.75,"t":"2026-10-20T18:25:00Z","v":1231,"vw":6.751453},{"c":6.755,"h":6.755,"l":6.755,"n":31,"o":6.755,"t":"2026-10-20T18:30:00Z","v":1658,"vw":6.755},{"c":6.78,"h":6.78,"l":6.735,"n":69,"o":6.75,"t":"2026-10-20T18:35:00Z","v":14058,"vw":6.742761},{"c":6.78,"h":6.79,"l":6.765,"n":54,"o":6.77,"t":"2026-10-20T18:40:00Z","v":14825,"vw":6.77272},{"c":6.78,"h":6.78,"l":6.78,"n":32,"o":6.78,"t":"2026-10-20T18:45:00Z","v":2147,"vw":6.78},{"c":6.8,"h":6.8,"l":6.785,"n":30,"o":6.785,"t":"2026-10-20T18:50:00Z","v":1811,"vw":6.795246},{"c":6.795,"h":6.795,"l":6.795,"n":31,"o":6.795,"t":"2026-10-20T18:55:00Z","v":1472,"vw":6.795},{"c":6.79,"h":6.81,"l":6.77,"n":214,"o":6.8,"t":"2026-10-20T19:00:00Z","v":14272,"vw":6.791422},{"c":6.79,"h":6.79,"l":6.79,"n":12,"o":6.79,"t":"2026-10-20T19:05:00Z","v":1621,"vw":6.79},{"c":6.79,"h":6.79,"l":6.79,"n":20,"o":6.79,"t":"2026-10-20T19:10:00Z","v":1180,"vw":6.79},{"c":6.785,"h":6.79,"l":6.785,"n":41,"o":6.79,"t":"2026-10-20T19:15:00Z","v":2602,"vw":6.786743},{"c":6.76,"h":6.785,"l":6.76,"n":333,"o":6.785,"t":"2026-10-20T19:20:00Z","v":28512,"vw":6.775214},{"c":6.755,"h":6.78,"l":6.755,"n":115,"o":6.755,"t":"2026-10-20T19:25:00Z","v":7916,"vw":6.761809},{"c":6.765,"h":6.77,"l":6.755,"n":57,"o":6.755,"t":"2026-10-20T19:30:00Z","v":4551,"vw":6.764907},{"c":6.755,"h":6.765,"l":6.745,"n":113,"o":6.765,"t":"2026-10-20T19:35:00Z","v":8384,"vw":6.751859},{"c":6.765,"h":6.77,"l":6.75,"n":241,"o":6.755,"t":"2026-10-20T19:40:00Z","v":23175,"vw":6.755387},{"c":6.78,"h":6.785,"l":6.765,"n":127,"o":6.765,"t":"2026-10-20T19:45:00Z","v":9156,"vw":6.777767},{"c":6.805,"h":6.81,"l":6.77,"n":219,"o":6.78,"t":"2026-10-20T19:50:00Z","v":13553,"vw":6.782335},{"c":6.8,"h":6.82,"l":6.795,"n":1048,"o":6.81,"t":"2026-10-20T19:55:00Z","v":70438,"vw":6.809322},{"c":6.81,"h":6.81,"l":6.81,"n":14,"o":6.81,"t":"2026-10-20T20:00:00Z","v":76817,"vw":6.81},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-21T11:10:00Z","v":800,"vw":6.5},{"c":6.871,"h":6.9069,"l":6.8,"n":63,"o":6.8,"t":"2026-10-21T13:30:00Z","v":13603,"vw":6.828356},{"c":6.876,"h":6.876,"l":6.875,"n":16,"o":6.875,"t":"2026-10-21T13:35:00Z","v":2607,"vw":6.875352},{"c":6.845,"h":6.876,"l":6.84,"n":20,"o":6.876,"t":"2026-10-21T13:40:00Z","v":1633,"vw":6.86472},{"c":6.891,"h":6.891,"l":6.845,"n":70,"o":6.845,"t":"2026-10-21T13:45:00Z","v":4994,"vw":6.865541},{"c":6.85,"h":6.9021,"l":6.84,"n":36,"o":6.891,"t":"2026-10-21T13:50:00Z","v":2902,"vw":6.86828},{"c":6.85,"h":6.851,"l":6.85,"n":27,"o":6.851,"t":"2026-10-21T13:55:00Z","v":1443,"vw":6.850591},{"c":6.81,"h":6.845,"l":6.79,"n":150,"o":6.845,"t":"2026-10-21T14:00:00Z","v":13149,"vw":6.811477},{"c":6.85,"h":6.85,"l":6.81,"n":101,"o":6.81,"t":"2026-10-21T14:05:00Z","v":3641,"vw":6.822555},{"c":6.87,"h":6.87,"l":6.84,"n":196,"o":6.85,"t":"2026-10-21T14:10:00Z","v":9315,"vw":6.859388},{"c":6.9014,"h":6.9087,"l":6.86,"n":66,"o":6.86,"t":"2026-10-21T14:15:00Z","v":6248,"vw":6.886997},{"c":6.92,"h":6.92,"l":6.9,"n":40,"o":6.9,"t":"2026-10-21T14:20:00Z","v":1592,"vw":6.904196},{"c":6.9,"h":6.93,"l":6.87,"n":230,"o":6.93,"t":"2026-10-21T14:25:00Z","v":32504,"vw":6.898557},{"c":6.92,"h":6.94,"l":6.91,"n":41,"o":6.91,"t":"2026-10-21T14:30:00Z","v":1654,"vw":6.92221},{"c":6.93,"h":6.93,"l":6.925,"n":12,"o":6.925,"t":"2026-10-21T14:35:00Z","v":722,"vw":6.928516},{"c":6.92,"h":6.92,"l":6.915,"n":18,"o":6.92,"t":"2026-10-21T14:40:00Z","v":1332,"vw":6.919286},{"c":6.93,"h":6.93,"l":6.93,"n":15,"o":6.93,"t":"2026-10-21T14:45:00Z","v":998,"vw":6.93},{"c":6.94,"h":6.95,"l":6.935,"n":62,"o":6.94,"t":"2026-10-21T14:50:00Z","v":4283,"vw":6.947595},{"c":6.94,"h":6.94,"l":6.94,"n":27,"o":6.94,"t":"2026-10-21T14:55:00Z","v":1458,"vw":6.94},{"c":6.94,"h":6.95,"l":6.94,"n":12,"o":6.95,"t":"2026-10-21T15:00:00Z","v":557,"vw":6.945},{"c":6.915,"h":6.94,"l":6.915,"n":82,"o":6.94,"t":"2026-10-21T15:05:00Z","v":3357,"vw":6.931614},{"c":6.92,"h":6.9282,"l":6.915,"n":48,"o":6.915,"t":"2026-10-21T15:10:00Z","v":4109,"vw":6.916817},{"c":6.945,"h":6.945,"l":6.92,"n":64,"o":6.93,"t":"2026-10-21T15:15:00Z","v":4803,"vw":6.936431},{"c":6.94,"h":6.945,"l":6.94,"n":61,"o":6.945,"t":"2026-10-21T15:20:00Z","v":3184,"vw":6.940478},{"c":7.045,"h":7.0495,"l":6.95,"n":131,"o":6.95,"t":"2026-10-21T15:25:00Z","v":13888,"vw":7.003071},{"c":7.03,"h":7.05,"l":7.03,"n":78,"o":7.045,"t":"2026-10-21T15:30:00Z","v":5113,"vw":7.039155},{"c":7.03,"h":7.03,"l":7.01,"n":43,"o":7.02,"t":"2026-10-21T15:35:00Z","v":1930,"vw":7.0197},{"c":7.02,"h":7.02,"l":7.01,"n":18,"o":7.01,"t":"2026-10-21T15:40:00Z","v":786,"vw":7.015},{"c":7.005,"h":7.0135,"l":7.005,"n":37,"o":7.0135,"t":"2026-10-21T15:45:00Z","v":2098,"vw":7.010437},{"c":6.98,"h":7,"l":6.98,"n":175,"o":7,"t":"2026-10-21T15:50:00Z","v":811148,"vw":6.989908},{"c":6.99,"h":6.99,"l":6.98,"n":17,"o":6.98,"t":"2026-10-21T15:55:00Z","v":1595,"vw":6.98781},{"c":7.005,"h":7.0088,"l":6.99,"n":35,"o":6.99,"t":"2026-10-21T16:00:00Z","v":2225,"vw":6.999504},{"c":7,"h":7.01,"l":6.995,"n":46,"o":7.005,"t":"2026-10-21T16:05:00Z","v":4501,"vw":7.0058},{"c":7.025,"h":7.025,"l":7,"n":64,"o":7,"t":"2026-10-21T16:10:00Z","v":3184,"vw":7.015715},{"c":7.03,"h":7.03,"l":7.025,"n":23,"o":7.03,"t":"2026-10-21T16:15:00Z","v":1736,"vw":7.028846},{"c":7.045,"h":7.045,"l":7.04,"n":27,"o":7.04,"t":"2026-10-21T16:20:00Z","v":695,"vw":7.04375},{"c":7.055,"h":7.055,"l":7.045,"n":19,"o":7.05,"t":"2026-10-21T16:25:00Z","v":1107,"vw":7.051},{"c":7.05,"h":7.05,"l":7.04,"n":68,"o":7.05,"t":"2026-10-21T16:30:00Z","v":5040,"vw":7.041843},{"c":7.045,"h":7.05,"l":6.95,"n":411,"o":7.05,"t":"2026-10-21T16:35:00Z","v":28063,"vw":6.985232},{"c":7.03,"h":7.03,"l":7.03,"n":17,"o":7.03,"t":"2026-10-21T16:40:00Z","v":832,"vw":7.03},{"c":6.995,"h":7.03,"l":6.99,"n":48,"o":7.02,"t":"2026-10-21T16:45:00Z","v":3815,"vw":7.005343},{"c":6.995,"h":6.995,"l":6.995,"n":4,"o":6.995,"t":"2026-10-21T16:50:00Z","v":422,"vw":6.995},{"c":6.99,"h":6.99,"l":6.99,"n":4,"o":6.99,"t":"2026-10-21T16:55:00Z","v":187,"vw":6.99},{"c":6.95,"h":6.99,"l":6.94,"n":182,"o":6.99,"t":"2026-10-21T17:00:00Z","v":10540,"vw":6.957056},{"c":6.955,"h":6.955,"l":6.92,"n":58,"o":6.93,"t":"2026-10-21T17:05:00Z","v":3335,"vw":6.942683},{"c":6.93,"h":6.965,"l":6.93,"n":65,"o":6.965,"t":"2026-10-21T17:10:00Z","v":2842,"vw":6.948929},{"c":6.9,"h":6.93,"l":6.9,"n":41,"o":6.92,"t":"2026-10-21T17:15:00Z","v":1830,"vw":6.913831},{"c":6.88,"h":6.9,"l":6.87,"n":61,"o":6.9,"t":"2026-10-21T17:20:00Z","v":4596,"vw":6.892004},{"c":6.89,"h":6.89,"l":6.87,"n":37,"o":6.87,"t":"2026-10-21T17:25:00Z","v":1908,"vw":6.88566},{"c":6.895,"h":6.895,"l":6.89,"n":43,"o":6.89,"t":"2026-10-21T17:30:00Z","v":2688,"vw":6.890541},{"c":6.89,"h":6.89,"l":6.89,"n":7,"o":6.89,"t":"2026-10-21T17:35:00Z","v":382,"vw":6.89},{"c":6.89,"h":6.905,"l":6.89,"n":134,"o":6.895,"t":"2026-10-21T17:40:00Z","v":9522,"vw":6.900707},{"c":6.895,"h":6.895,"l":6.895,"n":29,"o":6.895,"t":"2026-10-21T17:45:00Z","v":1764,"vw":6.895},{"c":6.895,"h":6.895,"l":6.895,"n":18,"o":6.895,"t":"2026-10-21T17:50:00Z","v":1940,"vw":6.895},{"c":6.895,"h":6.92,"l":6.88,"n":184,"o":6.895,"t":"2026-10-21T17:55:00Z","v":12978,"vw":6.906844},{"c":6.91,"h":6.91,"l":6.885,"n":106,"o":6.895,"t":"2026-10-21T18:00:00Z","v":8541,"vw":6.892806},{"c":6.915,"h":6.915,"l":6.905,"n":90,"o":6.91,"t":"2026-10-21T18:05:00Z","v":5815,"vw":6.908889},{"c":6.88,"h":6.92,"l":6.88,"n":292,"o":6.91,"t":"2026-10-21T18:10:00Z","v":20131,"vw":6.901663},{"c":6.9,"h":6.9,"l":6.87,"n":56,"o":6.88,"t":"2026-10-21T18:15:00Z","v":5026,"vw":6.884116},{"c":6.9,"h":6.92,"l":6.9,"n":54,"o":6.91,"t":"2026-10-21T18:20:00Z","v":5224,"vw":6.919171},{"c":6.905,"h":6.91,"l":6.9,"n":45,"o":6.91,"t":"2026-10-21T18:25:00Z","v":1996,"vw":6.906954},{"c":6.89,"h":6.905,"l":6.89,"n":103,"o":6.89,"t":"2026-10-21T18:30:00Z","v":5804,"vw":6.894959},{"c":6.881,"h":6.89,"l":6.881,"n":24,"o":6.89,"t":"2026-10-21T18:35:00Z","v":873,"vw":6.882557},{"c":6.88,"h":6.89,"l":6.88,"n":64,"o":6.88,"t":"2026-10-21T18:40:00Z","v":4479,"vw":6.880266},{"c":6.85,"h":6.8951,"l":6.85,"n":105,"o":6.8951,"t":"2026-10-21T18:45:00Z","v":5394,"vw":6.872708},{"c":6.84,"h":6.85,"l":6.83,"n":37,"o":6.85,"t":"2026-10-21T18:50:00Z","v":1367,"vw":6.840345},{"c":6.78,"h":6.83,"l":6.78,"n":144,"o":6.83,"t":"2026-10-21T18:55:00Z","v":7946,"vw":6.793061},{"c":6.74,"h":6.79,"l":6.72,"n":120,"o":6.7801,"t":"2026-10-21T19:00:00Z","v":10160,"vw":6.750386},{"c":6.72,"h":6.735,"l":6.71,"n":112,"o":6.735,"t":"2026-10-21T19:05:00Z","v":6610,"vw":6.719478},{"c":6.7,"h":6.7,"l":6.69,"n":86,"o":6.69,"t":"2026-10-21T19:10:00Z","v":3178,"vw":6.699132},{"c":6.73,"h":6.73,"l":6.71,"n":101,"o":6.71,"t":"2026-10-21T19:15:00Z","v":4021,"vw":6.721714},{"c":6.7101,"h":6.74,"l":6.71,"n":99,"o":6.74,"t":"2026-10-21T19:20:00Z","v":8745,"vw":6.726212},{"c":6.735,"h":6.735,"l":6.71,"n":222,"o":6.72,"t":"2026-10-21T19:25:00Z","v":10791,"vw":6.72036},{"c":6.73,"h":6.73,"l":6.72,"n":72,"o":6.73,"t":"2026-10-21T19:30:00Z","v":3675,"vw":6.72873},{"c":6.72,"h":6.73,"l":6.715,"n":179,"o":6.73,"t":"2026-10-21T19:35:00Z","v":19772,"vw":6.72144},{"c":6.685,"h":6.73,"l":6.685,"n":168,"o":6.73,"t":"2026-10-21T19:40:00Z","v":10403,"vw":6.701469},{"c":6.69,"h":6.7,"l":6.67,"n":170,"o":6.685,"t":"2026-10-21T19:45:00Z","v":17524,"vw":6.688944},{"c":6.665,"h":6.715,"l":6.66,"n":300,"o":6.69,"t":"2026-10-21T19:50:00Z","v":24088,"vw":6.692124},{"c":6.731,"h":6.75,"l":6.668,"n":862,"o":6.67,"t":"2026-10-21T19:55:00Z","v":77989,"vw":6.724228},{"c":6.75,"h":6.75,"l":6.75,"n":15,"o":6.75,"t":"2026-10-21T20:00:00Z","v":99793,"vw":6.75},{"c":6.73,"h":6.73,"l":6.56,"n":37,"o":6.65,"t":"2026-10-22T13:30:00Z","v":9123,"vw":6.645785},{"c":6.71,"h":6.74,"l":6.71,"n":12,"o":6.74,"t":"2026-10-22T13:35:00Z","v":882,"vw":6.734194},{"c":6.8,"h":6.8,"l":6.76,"n":35,"o":6.76,"t":"2026-10-22T13:45:00Z","v":2609,"vw":6.7717},{"c":6.7563,"h":6.785,"l":6.7563,"n":24,"o":6.785,"t":"2026-10-22T13:50:00Z","v":1271,"vw":6.77926},{"c":6.82,"h":6.84,"l":6.8,"n":39,"o":6.8,"t":"2026-10-22T13:55:00Z","v":2505,"vw":6.832028},{"c":6.835,"h":6.835,"l":6.835,"n":5,"o":6.835,"t":"2026-10-22T14:00:00Z","v":116,"vw":6.835},{"c":6.78,"h":6.83,"l":6.78,"n":26,"o":6.83,"t":"2026-10-22T14:05:00Z","v":1047,"vw":6.822284},{"c":6.81,"h":6.83,"l":6.8099,"n":26,"o":6.8099,"t":"2026-10-22T14:10:00Z","v":2234,"vw":6.811181},{"c":6.81,"h":6.82,"l":6.79,"n":66,"o":6.81,"t":"2026-10-22T14:20:00Z","v":3597,"vw":6.802195},{"c":6.79,"h":6.805,"l":6.79,"n":27,"o":6.8,"t":"2026-10-22T14:25:00Z","v":1609,"vw":6.797447},{"c":6.76,"h":6.805,"l":6.76,"n":50,"o":6.805,"t":"2026-10-22T14:35:00Z","v":1976,"vw":6.783125},{"c":6.78,"h":6.78,"l":6.78,"n":6,"o":6.78,"t":"2026-10-22T14:40:00Z","v":232,"vw":6.78},{"c":6.74,"h":6.8,"l":6.74,"n":32,"o":6.8,"t":"2026-10-22T14:45:00Z","v":1724,"vw":6.766747},{"c":6.76,"h":6.76,"l":6.735,"n":23,"o":6.735,"t":"2026-10-22T14:50:00Z","v":3297,"vw":6.737908},{"c":6.81,"h":6.81,"l":6.76,"n":57,"o":6.77,"t":"2026-10-22T14:55:00Z","v":2468,"vw":6.779594},{"c":6.79,"h":6.805,"l":6.79,"n":43,"o":6.805,"t":"2026-10-22T15:00:00Z","v":1882,"vw":6.79361},{"c":6.77,"h":6.785,"l":6.77,"n":18,"o":6.7801,"t":"2026-10-22T15:05:00Z","v":1383,"vw":6.77906},{"c":6.78,"h":6.78,"l":6.77,"n":26,"o":6.77,"t":"2026-10-22T15:10:00Z","v":1261,"vw":6.775263},{"c":6.815,"h":6.83,"l":6.79,"n":72,"o":6.79,"t":"2026-10-22T15:15:00Z","v":3321,"vw":6.816201},{"c":6.79,"h":6.82,"l":6.79,"n":109,"o":6.82,"t":"2026-10-22T15:25:00Z","v":3950,"vw":6.811382},{"c":6.79,"h":6.8099,"l":6.79,"n":26,"o":6.8099,"t":"2026-10-22T15:30:00Z","v":874,"vw":6.794755},{"c":6.765,"h":6.785,"l":6.765,"n":11,"o":6.785,"t":"2026-10-22T15:35:00Z","v":413,"vw":6.778333},{"c":6.76,"h":6.775,"l":6.76,"n":44,"o":6.77,"t":"2026-10-22T15:40:00Z","v":2723,"vw":6.766757},{"c":6.76,"h":6.77,"l":6.76,"n":24,"o":6.76,"t":"2026-10-22T15:45:00Z","v":1270,"vw":6.762255},{"c":6.78,"h":6.78,"l":6.77,"n":46,"o":6.77,"t":"2026-10-22T15:50:00Z","v":1427,"vw":6.774286},{"c":6.78,"h":6.78,"l":6.78,"n":6,"o":6.78,"t":"2026-10-22T15:55:00Z","v":830,"vw":6.78},{"c":6.77,"h":6.795,"l":6.765,"n":66,"o":6.78,"t":"2026-10-22T16:00:00Z","v":2924,"vw":6.776667},{"c":6.76,"h":6.77,"l":6.75,"n":31,"o":6.77,"t":"2026-10-22T16:05:00Z","v":897,"vw":6.76},{"c":6.76,"h":6.77,"l":6.76,"n":7,"o":6.77,"t":"2026-10-22T16:10:00Z","v":501,"vw":6.7675},{"c":6.77,"h":6.77,"l":6.77,"n":7,"o":6.77,"t":"2026-10-22T16:15:00Z","v":481,"vw":6.77},{"c":6.765,"h":6.78,"l":6.765,"n":37,"o":6.78,"t":"2026-10-22T16:20:00Z","v":2067,"vw":6.773168},{"c":6.75,"h":6.77,"l":6.75,"n":10,"o":6.77,"t":"2026-10-22T16:30:00Z","v":660,"vw":6.766055},{"c":6.73,"h":6.77,"l":6.73,"n":53,"o":6.77,"t":"2026-10-22T16:35:00Z","v":2581,"vw":6.751097},{"c":6.72,"h":6.72,"l":6.72,"n":13,"o":6.72,"t":"2026-10-22T16:40:00Z","v":572,"vw":6.72},{"c":6.69,"h":6.715,"l":6.69,"n":44,"o":6.715,"t":"2026-10-22T16:45:00Z","v":2021,"vw":6.697903},{"c":6.71,"h":6.71,"l":6.69,"n":45,"o":6.7,"t":"2026-10-22T16:50:00Z","v":1713,"vw":6.699166},{"c":6.71,"h":6.71,"l":6.7,"n":33,"o":6.71,"t":"2026-10-22T16:55:00Z","v":2026,"vw":6.705305},{"c":6.7,"h":6.73,"l":6.7,"n":134,"o":6.7,"t":"2026-10-22T17:00:00Z","v":10006,"vw":6.704124},{"c":6.645,"h":6.68,"l":6.63,"n":203,"o":6.68,"t":"2026-10-22T17:05:00Z","v":17214,"vw":6.641738},{"c":6.615,"h":6.64,"l":6.6,"n":93,"o":6.64,"t":"2026-10-22T17:10:00Z","v":4097,"vw":6.628923},{"c":6.63,"h":6.635,"l":6.62,"n":57,"o":6.63,"t":"2026-10-22T17:15:00Z","v":4473,"vw":6.629605},{"c":6.64,"h":6.64,"l":6.62,"n":59,"o":6.63,"t":"2026-10-22T17:20:00Z","v":9957,"vw":6.630998},{"c":6.6681,"h":6.67,"l":6.64,"n":56,"o":6.64,"t":"2026-10-22T17:25:00Z","v":13095,"vw":6.667367},{"c":6.66,"h":6.67,"l":6.66,"n":17,"o":6.66,"t":"2026-10-22T17:30:00Z","v":1066,"vw":6.663333},{"c":6.66,"h":6.67,"l":6.66,"n":36,"o":6.67,"t":"2026-10-22T17:35:00Z","v":1992,"vw":6.665385},{"c":6.68,"h":6.68,"l":6.65,"n":97,"o":6.66,"t":"2026-10-22T17:40:00Z","v":6680,"vw":6.667918},{"c":6.65,"h":6.68,"l":6.65,"n":51,"o":6.68,"t":"2026-10-22T17:45:00Z","v":3829,"vw":6.664871},{"c":6.635,"h":6.65,"l":6.63,"n":93,"o":6.645,"t":"2026-10-22T17:50:00Z","v":6263,"vw":6.636479},{"c":6.6479,"h":6.6479,"l":6.64,"n":11,"o":6.64,"t":"2026-10-22T17:55:00Z","v":593,"vw":6.64316},{"c":6.6,"h":6.64,"l":6.59,"n":110,"o":6.64,"t":"2026-10-22T18:00:00Z","v":7919,"vw":6.620224},{"c":6.6,"h":6.6,"l":6.59,"n":33,"o":6.6,"t":"2026-10-22T18:05:00Z","v":1237,"vw":6.597143},{"c":6.61,"h":6.61,"l":6.6,"n":46,"o":6.6,"t":"2026-10-22T18:10:00Z","v":2538,"vw":6.607093},{"c":6.62,"h":6.62,"l":6.61,"n":50,"o":6.61,"t":"2026-10-22T18:15:00Z","v":2732,"vw":6.618421},{"c":6.63,"h":6.63,"l":6.62,"n":16,"o":6.625,"t":"2026-10-22T18:20:00Z","v":1142,"vw":6.625625},{"c":6.59,"h":6.62,"l":6.59,"n":79,"o":6.62,"t":"2026-10-22T18:25:00Z","v":7874,"vw":6.600765},{"c":6.52,"h":6.5824,"l":6.52,"n":84,"o":6.58,"t":"2026-10-22T18:30:00Z","v":8255,"vw":6.54893},{"c":6.53,"h":6.55,"l":6.5044,"n":168,"o":6.53,"t":"2026-10-22T18:35:00Z","v":32439,"vw":6.522216},{"c":6.545,"h":6.56,"l":6.53,"n":56,"o":6.53,"t":"2026-10-22T18:40:00Z","v":3981,"vw":6.544478},{"c":6.53,"h":6.56,"l":6.53,"n":89,"o":6.545,"t":"2026-10-22T18:45:00Z","v":6717,"vw":6.550327},{"c":6.542,"h":6.55,"l":6.53,"n":126,"o":6.53,"t":"2026-10-22T18:50:00Z","v":4460,"vw":6.544481},{"c":6.5,"h":6.55,"l":6.49,"n":156,"o":6.55,"t":"2026-10-22T18:55:00Z","v":26967,"vw":6.506809},{"c":6.52,"h":6.52,"l":6.5,"n":95,"o":6.5,"t":"2026-10-22T19:00:00Z","v":12851,"vw":6.50937},{"c":6.5,"h":6.53,"l":6.5,"n":104,"o":6.53,"t":"2026-10-22T19:05:00Z","v":44578,"vw":6.509294},{"c":6.5,"h":6.5,"l":6.49,"n":70,"o":6.5,"t":"2026-10-22T19:10:00Z","v":4562,"vw":6.497392},{"c":6.52,"h":6.52,"l":6.4948,"n":44,"o":6.5,"t":"2026-10-22T19:15:00Z","v":4154,"vw":6.504259},{"c":6.51,"h":6.53,"l":6.505,"n":133,"o":6.52,"t":"2026-10-22T19:20:00Z","v":11648,"vw":6.512016},{"c":6.52,"h":6.52,"l":6.505,"n":103,"o":6.51,"t":"2026-10-22T19:25:00Z","v":6195,"vw":6.510067},{"c":6.475,"h":6.51,"l":6.47,"n":224,"o":6.51,"t":"2026-10-22T19:30:00Z","v":18641,"vw":6.481373},{"c":6.48,"h":6.49,"l":6.465,"n":151,"o":6.475,"t":"2026-10-22T19:35:00Z","v":12539,"vw":6.481866},{"c":6.47,"h":6.48,"l":6.46,"n":173,"o":6.48,"t":"2026-10-22T19:40:00Z","v":10787,"vw":6.471583},{"c":6.515,"h":6.515,"l":6.47,"n":232,"o":6.475,"t":"2026-10-22T19:45:00Z","v":14478,"vw":6.482467},{"c":6.535,"h":6.55,"l":6.51,"n":341,"o":6.52,"t":"2026-10-22T19:50:00Z","v":27089,"vw":6.529348},{"c":6.54,"h":6.55,"l":6.52,"n":1205,"o":6.535,"t":"2026-10-22T19:55:00Z","v":90967,"vw":6.53381},{"c":6.55,"h":6.55,"l":6.55,"n":21,"o":6.55,"t":"2026-10-22T20:00:00Z","v":173773,"vw":6.55},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-22T22:45:00Z","v":200,"vw":6.56}],"history":[{"c":1.16,"h":1.1602,"l":1.1401,"n":460,"o":1.15,"t":"2024-10-21T04:00:00Z","v":96422,"vw":1.150354},{"c":1.15,"h":1.16,"l":1.13,"n":621,"o":1.13,"t":"2024-10-22T04:00:00Z","v":101581,"vw":1.149744},{"c":1.13,"h":1.175,"l":1.12,"n":760,"o":1.16,"t":"2024-10-23T04:00:00Z","v":141056,"vw":1.142515},{"c":1.12,"h":1.15,"l":1.11,"n":1415,"o":1.12,"t":"2024-10-24T04:00:00Z","v":366556,"vw":1.131158},{"c":1.13,"h":1.1398,"l":1.1,"n":645,"o":1.12,"t":"2024-10-25T04:00:00Z","v":116720,"vw":1.120157},{"c":1.11,"h":1.16,"l":1.1,"n":868,"o":1.14,"t":"2024-10-28T04:00:00Z","v":247093,"vw":1.125667},{"c":1.17,"h":1.19,"l":1.095,"n":1430,"o":1.12,"t":"2024-10-29T04:00:00Z","v":471015,"vw":1.141584},{"c":1.27,"h":1.279,"l":1.137,"n":1019,"o":1.15,"t":"2024-10-30T04:00:00Z","v":322816,"vw":1.217454},{"c":1.27,"h":1.29,"l":1.22,"n":1568,"o":1.24,"t":"2024-10-31T04:00:00Z","v":337891,"vw":1.244972},{"c":1.28,"h":1.32,"l":1.21,"n":1626,"o":1.27,"t":"2024-11-01T04:00:00Z","v":659204,"vw":1.268645},{"c":1.315,"h":1.37,"l":1.28,"n":2981,"o":1.29,"t":"2024-11-04T05:00:00Z","v":889958,"vw":1.333462},{"c":1.39,"h":1.4,"l":1.3,"n":1756,"o":1.3,"t":"2024-11-05T05:00:00Z","v":395404,"vw":1.36701},{"c":1.3,"h":1.4263,"l":1.275,"n":1984,"o":1.39,"t":"2024-11-06T05:00:00Z","v":485714,"vw":1.328911},{"c":1.27,"h":1.33,"l":1.24,"n":2131,"o":1.3,"t":"2024-11-07T05:00:00Z","v":301724,"vw":1.269312},{"c":1.16,"h":1.28,"l":1.0006,"n":3119,"o":1.28,"t":"2024-11-08T05:00:00Z","v":1267713,"vw":1.122838},{"c":1.26,"h":1.27,"l":1.167,"n":2188,"o":1.19,"t":"2024-11-11T05:00:00Z","v":485786,"vw":1.242046},{"c":1.21,"h":1.26,"l":1.15,"n":1527,"o":1.23,"t":"2024-11-12T05:00:00Z","v":386240,"vw":1.19426},{"c":1.28,"h":1.33,"l":1.17,"n":1969,"o":1.17,"t":"2024-11-13T05:00:00Z","v":486503,"vw":1.265474},{"c":1.31,"h":1.32,"l":1.26,"n":1082,"o":1.3,"t":"2024-11-14T05:00:00Z","v":285378,"vw":1.294214},{"c":1.3,"h":1.3566,"l":1.25,"n":1954,"o":1.33,"t":"2024-11-15T05:00:00Z","v":395517,"vw":1.304727},{"c":1.3,"h":1.32,"l":1.2605,"n":1138,"o":1.27,"t":"2024-11-18T05:00:00Z","v":239322,"vw":1.288924},{"c":1.19,"h":1.3,"l":1.185,"n":1387,"o":1.28,"t":"2024-11-19T05:00:00Z","v":202047,"vw":1.239886},{"c":1.2,"h":1.2551,"l":1.15,"n":1111,"o":1.22,"t":"2024-11-20T05:00:00Z","v":240185,"vw":1.176803},{"c":1.15,"h":1.193,"l":1.02,"n":1177,"o":1.18,"t":"2024-11-21T05:00:00Z","v":469477,"vw":1.142856},{"c":1.17,"h":1.17,"l":1.1,"n":1204,"o":1.16,"t":"2024-11-22T05:00:00Z","v":218251,"vw":1.156875},{"c":1.29,"h":1.33,"l":1.1,"n":2256,"o":1.18,"t":"2024-11-25T05:00:00Z","v":659410,"vw":1.210009},{"c":1.42,"h":1.42,"l":1.23,"n":2873,"o":1.28,"t":"2024-11-26T05:00:00Z","v":773363,"vw":1.369537},{"c":1.49,"h":1.55,"l":1.37,"n":3000,"o":1.4,"t":"2024-11-27T05:00:00Z","v":1074082,"vw":1.485937},{"c":1.46,"h":1.51,"l":1.45,"n":1676,"o":1.49,"t":"2024-11-29T05:00:00Z","v":262992,"vw":1.479842},{"c":2.35,"h":2.61,"l":1.582,"n":99518,"o":1.59,"t":"2024-12-02T05:00:00Z","v":29600448,"vw":2.233053},{"c":2.11,"h":2.3,"l":2.02,"n":10654,"o":2.3,"t":"2024-12-03T05:00:00Z","v":2083382,"vw":2.150518},{"c":1.98,"h":2.1,"l":1.93,"n":5892,"o":2.07,"t":"2024-12-04T05:00:00Z","v":1399828,"vw":1.993874},{"c":1.94,"h":2.02,"l":1.91,"n":6933,"o":1.97,"t":"2024-12-05T05:00:00Z","v":1936037,"vw":1.986784},{"c":1.97,"h":2.005,"l":1.91,"n":3206,"o":1.96,"t":"2024-12-06T05:00:00Z","v":614450,"vw":1.972503},{"c":2.11,"h":2.22,"l":1.96,"n":4942,"o":1.96,"t":"2024-12-09T05:00:00Z","v":906292,"vw":2.117804},{"c":2.03,"h":2.15,"l":1.99,"n":4542,"o":2.1,"t":"2024-12-10T05:00:00Z","v":687848,"vw":2.064152},{"c":1.93,"h":2.12,"l":1.93,"n":3810,"o":2.05,"t":"2024-12-11T05:00:00Z","v":581596,"vw":2.016261},{"c":1.88,"h":2.05,"l":1.83,"n":3914,"o":2,"t":"2024-12-12T05:00:00Z","v":685402,"vw":1.939598},{"c":1.99,"h":2.06,"l":1.85,"n":4878,"o":1.9,"t":"2024-12-13T05:00:00Z","v":703548,"vw":1.979411},{"c":1.87,"h":2.04,"l":1.83,"n":3804,"o":2.01,"t":"2024-12-16T05:00:00Z","v":597824,"vw":1.911084},{"c":1.85,"h":1.97,"l":1.8108,"n":2994,"o":1.97,"t":"2024-12-17T05:00:00Z","v":432475,"vw":1.883794},{"c":1.82,"h":2.01,"l":1.77,"n":4348,"o":1.84,"t":"2024-12-18T05:00:00Z","v":657095,"vw":1.88682},{"c":1.77,"h":1.85,"l":1.64,"n":3729,"o":1.8,"t":"2024-12-19T05:00:00Z","v":681009,"vw":1.731011},{"c":1.85,"h":1.85,"l":1.73,"n":3520,"o":1.78,"t":"2024-12-20T05:00:00Z","v":833841,"vw":1.820691},{"c":1.71,"h":1.87,"l":1.695,"n":3046,"o":1.85,"t":"2024-12-23T05:00:00Z","v":346190,"vw":1.753507},{"c":1.81,"h":1.855,"l":1.6915,"n":2697,"o":1.71,"t":"2024-12-24T05:00:00Z","v":316173,"vw":1.81101},{"c":1.83,"h":1.9,"l":1.8,"n":1820,"o":1.82,"t":"2024-12-26T05:00:00Z","v":247791,"vw":1.841813},{"c":1.89,"h":1.9162,"l":1.785,"n":2408,"o":1.85,"t":"2024-12-27T05:00:00Z","v":321397,"vw":1.863638},{"c":1.77,"h":1.86,"l":1.73,"n":2135,"o":1.86,"t":"2024-12-30T05:00:00Z","v":478388,"vw":1.781735},{"c":1.67,"h":1.86,"l":1.64,"n":3572,"o":1.78,"t":"2024-12-31T05:00:00Z","v":610754,"vw":1.72461},{"c":1.76,"h":1.86,"l":1.64,"n":2619,"o":1.64,"t":"2025-01-02T05:00:00Z","v":444894,"vw":1.747057},{"c":1.88,"h":1.97,"l":1.73,"n":8867,"o":1.75,"t":"2025-01-03T05:00:00Z","v":1287266,"vw":1.879446},{"c":1.88,"h":1.94,"l":1.815,"n":2711,"o":1.89,"t":"2025-01-06T05:00:00Z","v":385933,"vw":1.88971},{"c":1.89,"h":1.95,"l":1.84,"n":2303,"o":1.92,"t":"2025-01-07T05:00:00Z","v":388497,"vw":1.890674},{"c":2.005,"h":2.029,"l":1.77,"n":4315,"o":1.89,"t":"2025-01-08T05:00:00Z","v":794733,"vw":1.920696},{"c":1.89,"h":2.03,"l":1.865,"n":2510,"o":2.02,"t":"2025-01-10T05:00:00Z","v":441787,"vw":1.916884},{"c":1.67,"h":1.9,"l":1.61,"n":4064,"o":1.9,"t":"2025-01-13T05:00:00Z","v":911680,"vw":1.692367},{"c":1.65,"h":1.75,"l":1.63,"n":2127,"o":1.7,"t":"2025-01-14T05:00:00Z","v":396105,"vw":1.674161},{"c":1.69,"h":1.75,"l":1.67,"n":1964,"o":1.71,"t":"2025-01-15T05:00:00Z","v":290937,"vw":1.705809},{"c":1.74,"h":1.74,"l":1.68,"n":2345,"o":1.74,"t":"2025-01-16T05:00:00Z","v":269357,"vw":1.717634},{"c":1.77,"h":1.825,"l":1.73,"n":1999,"o":1.77,"t":"2025-01-17T05:00:00Z","v":338663,"vw":1.778658},{"c":1.76,"h":1.845,"l":1.725,"n":1635,"o":1.77,"t":"2025-01-21T05:00:00Z","v":333035,"vw":1.787111},{"c":1.71,"h":1.78,"l":1.7,"n":1983,"o":1.76,"t":"2025-01-22T05:00:00Z","v":209117,"vw":1.729188},{"c":1.78,"h":1.79,"l":1.66,"n":1449,"o":1.72,"t":"2025-01-23T05:00:00Z","v":219084,"vw":1.738533},{"c":1.73,"h":1.818,"l":1.725,"n":2176,"o":1.78,"t":"2025-01-24T05:00:00Z","v":232770,"vw":1.771487},{"c":1.69,"h":1.74,"l":1.665,"n":1457,"o":1.7,"t":"2025-01-27T05:00:00Z","v":171072,"vw":1.695923},{"c":1.7,"h":1.7,"l":1.65,"n":1636,"o":1.69,"t":"2025-01-28T05:00:00Z","v":129537,"vw":1.680081},{"c":1.67,"h":1.69,"l":1.63,"n":945,"o":1.69,"t":"2025-01-29T05:00:00Z","v":128256,"vw":1.659},{"c":1.68,"h":1.72,"l":1.66,"n":679,"o":1.68,"t":"2025-01-30T05:00:00Z","v":118935,"vw":1.681165},{"c":1.67,"h":1.7,"l":1.635,"n":1171,"o":1.69,"t":"2025-01-31T05:00:00Z","v":179979,"vw":1.667553},{"c":1.59,"h":1.62,"l":1.52,"n":1688,"o":1.62,"t":"2025-02-03T05:00:00Z","v":307163,"vw":1.566437},{"c":1.8,"h":1.8,"l":1.59,"n":1946,"o":1.61,"t":"2025-02-04T05:00:00Z","v":396483,"vw":1.720855},{"c":1.84,"h":1.84,"l":1.76,"n":1311,"o":1.78,"t":"2025-02-05T05:00:00Z","v":302443,"vw":1.805891},{"c":1.79,"h":1.87,"l":1.745,"n":1074,"o":1.82,"t":"2025-02-06T05:00:00Z","v":219668,"vw":1.796409},{"c":1.75,"h":1.82,"l":1.7347,"n":965,"o":1.8,"t":"2025-02-07T05:00:00Z","v":177684,"vw":1.766544},{"c":1.74,"h":1.8,"l":1.73,"n":1134,"o":1.77,"t":"2025-02-10T05:00:00Z","v":279509,"vw":1.747656},{"c":1.67,"h":1.74,"l":1.6605,"n":1274,"o":1.71,"t":"2025-02-11T05:00:00Z","v":270802,"vw":1.693288},{"c":1.62,"h":1.67,"l":1.6,"n":1042,"o":1.67,"t":"2025-02-12T05:00:00Z","v":267508,"vw":1.633862},{"c":1.73,"h":1.76,"l":1.6221,"n":1434,"o":1.63,"t":"2025-02-13T05:00:00Z","v":262008,"vw":1.691567},{"c":1.73,"h":1.765,"l":1.66,"n":1096,"o":1.75,"t":"2025-02-14T05:00:00Z","v":172719,"vw":1.721926},{"c":1.75,"h":1.8,"l":1.7105,"n":1668,"o":1.73,"t":"2025-02-18T05:00:00Z","v":270588,"vw":1.762168},{"c":1.68,"h":1.77,"l":1.68,"n":897,"o":1.75,"t":"2025-02-19T05:00:00Z","v":189716,"vw":1.705042},{"c":1.63,"h":1.71,"l":1.58,"n":1490,"o":1.69,"t":"2025-02-20T05:00:00Z","v":251862,"vw":1.609904},{"c":1.54,"h":1.671,"l":1.53,"n":1307,"o":1.64,"t":"2025-02-21T05:00:00Z","v":234209,"vw":1.583901},{"c":1.53,"h":1.57,"l":1.505,"n":1438,"o":1.54,"t":"2025-02-24T05:00:00Z","v":191790,"vw":1.537277},{"c":1.42,"h":1.56,"l":1.22,"n":5602,"o":1.54,"t":"2025-02-25T05:00:00Z","v":1189511,"vw":1.348416},{"c":1.48,"h":1.6,"l":1.43,"n":1070,"o":1.43,"t":"2025-02-26T05:00:00Z","v":391914,"vw":1.552081},{"c":1.5,"h":1.53,"l":1.41,"n":1556,"o":1.49,"t":"2025-02-27T05:00:00Z","v":239049,"vw":1.483675},{"c":1.52,"h":1.57,"l":1.48,"n":1205,"o":1.48,"t":"2025-02-28T05:00:00Z","v":187249,"vw":1.52007},{"c":1.37,"h":1.55,"l":1.37,"n":1443,"o":1.55,"t":"2025-03-03T05:00:00Z","v":237903,"vw":1.447089},{"c":1.35,"h":1.3996,"l":1.3,"n":1853,"o":1.36,"t":"2025-03-04T05:00:00Z","v":489486,"vw":1.352045},{"c":1.4,"h":1.43,"l":1.35,"n":946,"o":1.37,"t":"2025-03-05T05:00:00Z","v":180643,"vw":1.388563},{"c":1.38,"h":1.43,"l":1.36,"n":1131,"o":1.37,"t":"2025-03-06T05:00:00Z","v":119765,"vw":1.386298},{"c":1.38,"h":1.41,"l":1.35,"n":1121,"o":1.37,"t":"2025-03-07T05:00:00Z","v":162550,"vw":1.375139},{"c":1.26,"h":1.4089,"l":1.2501,"n":1674,"o":1.37,"t":"2025-03-10T04:00:00Z","v":310851,"vw":1.300365},{"c":1.28,"h":1.36,"l":1.22,"n":2444,"o":1.25,"t":"2025-03-11T04:00:00Z","v":460476,"vw":1.282244},{"c":1.27,"h":1.32,"l":1.23,"n":3041,"o":1.29,"t":"2025-03-12T04:00:00Z","v":602077,"vw":1.278935},{"c":1.64,"h":1.74,"l":1.3,"n":13760,"o":1.3,"t":"2025-03-13T04:00:00Z","v":3528842,"vw":1.638816},{"c":1.54,"h":1.72,"l":1.495,"n":4920,"o":1.64,"t":"2025-03-14T04:00:00Z","v":977596,"vw":1.599768},{"c":1.43,"h":1.6192,"l":1.33,"n":3880,"o":1.5399,"t":"2025-03-17T04:00:00Z","v":849598,"vw":1.478},{"c":1.31,"h":1.405,"l":1.28,"n":2299,"o":1.382,"t":"2025-03-18T04:00:00Z","v":536333,"vw":1.339943},{"c":1.36,"h":1.4,"l":1.31,"n":1842,"o":1.33,"t":"2025-03-19T04:00:00Z","v":376796,"vw":1.353542},{"c":1.28,"h":1.36,"l":1.275,"n":1852,"o":1.36,"t":"2025-03-20T04:00:00Z","v":267660,"vw":1.308299},{"c":1.27,"h":1.35,"l":1.24,"n":1647,"o":1.28,"t":"2025-03-21T04:00:00Z","v":468068,"vw":1.286031},{"c":1.26,"h":1.3185,"l":1.24,"n":1786,"o":1.28,"t":"2025-03-24T04:00:00Z","v":321716,"vw":1.268344},{"c":1.21,"h":1.29,"l":1.2,"n":1551,"o":1.27,"t":"2025-03-25T04:00:00Z","v":298552,"vw":1.233862},{"c":1.18,"h":1.25,"l":1.17,"n":1498,"o":1.21,"t":"2025-03-26T04:00:00Z","v":259916,"vw":1.201216},{"c":1.16,"h":1.22,"l":1.12,"n":1243,"o":1.18,"t":"2025-03-27T04:00:00Z","v":292529,"vw":1.167496},{"c":1.12,"h":1.19,"l":1.11,"n":1212,"o":1.18,"t":"2025-03-28T04:00:00Z","v":167472,"vw":1.131774},{"c":1.15,"h":1.18,"l":1.06,"n":1679,"o":1.1,"t":"2025-03-31T04:00:00Z","v":247106,"vw":1.139659},{"c":1.22,"h":1.25,"l":1.12,"n":1903,"o":1.2,"t":"2025-04-01T04:00:00Z","v":367213,"vw":1.190749},{"c":1.26,"h":1.28,"l":1.21,"n":1570,"o":1.21,"t":"2025-04-02T04:00:00Z","v":259772,"vw":1.239475},{"c":1.07,"h":1.22,"l":1.07,"n":1564,"o":1.21,"t":"2025-04-03T04:00:00Z","v":492750,"vw":1.120838},{"c":1.02,"h":1.09,"l":0.94,"n":2425,"o":1.04,"t":"2025-04-04T04:00:00Z","v":553023,"vw":1.007943},{"c":1,"h":1.06,"l":0.9192,"n":1536,"o":0.97,"t":"2025-04-07T04:00:00Z","v":251735,"vw":0.987582},{"c":0.9299,"h":1.09,"l":0.92,"n":1696,"o":1.04,"t":"2025-04-08T04:00:00Z","v":367805,"vw":0.991331},{"c":1.06,"h":1.11,"l":0.8821,"n":1682,"o":0.9309,"t":"2025-04-09T04:00:00Z","v":406639,"vw":0.986749},{"c":0.9832,"h":1.025,"l":0.95,"n":776,"o":1.02,"t":"2025-04-10T04:00:00Z","v":175630,"vw":0.989022},{"c":0.9733,"h":1.015,"l":0.962,"n":1102,"o":0.977,"t":"2025-04-11T04:00:00Z","v":273305,"vw":0.987002},{"c":0.9503,"h":0.9999,"l":0.9305,"n":1201,"o":0.97,"t":"2025-04-14T04:00:00Z","v":203045,"vw":0.958831},{"c":0.965,"h":1.0015,"l":0.94,"n":534,"o":0.94,"t":"2025-04-15T04:00:00Z","v":121197,"vw":0.970742},{"c":0.92,"h":0.99,"l":0.92,"n":975,"o":0.952,"t":"2025-04-16T04:00:00Z","v":137742,"vw":0.939716},{"c":0.9258,"h":0.9455,"l":0.91,"n":1447,"o":0.91,"t":"2025-04-17T04:00:00Z","v":210758,"vw":0.924859},{"c":0.91,"h":0.92,"l":0.882,"n":914,"o":0.91,"t":"2025-04-21T04:00:00Z","v":148482,"vw":0.900738},{"c":0.8962,"h":0.9247,"l":0.857,"n":2215,"o":0.889,"t":"2025-04-22T04:00:00Z","v":420967,"vw":0.889209},{"c":0.926,"h":0.9626,"l":0.9101,"n":980,"o":0.9299,"t":"2025-04-23T04:00:00Z","v":206003,"vw":0.935996},{"c":0.9067,"h":0.947,"l":0.89,"n":1714,"o":0.93,"t":"2025-04-24T04:00:00Z","v":323532,"vw":0.919153},{"c":0.9049,"h":0.9315,"l":0.88,"n":1038,"o":0.91,"t":"2025-04-25T04:00:00Z","v":214828,"vw":0.902992},{"c":0.9599,"h":0.9999,"l":0.9,"n":575,"o":0.9,"t":"2025-04-28T04:00:00Z","v":160088,"vw":0.946055},{"c":1.01,"h":1.02,"l":0.9537,"n":565,"o":0.9537,"t":"2025-04-29T04:00:00Z","v":127925,"vw":0.999747},{"c":1.01,"h":1.01,"l":0.921,"n":1049,"o":1,"t":"2025-04-30T04:00:00Z","v":186739,"vw":0.975573},{"c":1.06,"h":1.125,"l":0.9761,"n":2088,"o":1.01,"t":"2025-05-01T04:00:00Z","v":371813,"vw":1.073372},{"c":1.09,"h":1.15,"l":1.07,"n":1651,"o":1.09,"t":"2025-05-02T04:00:00Z","v":442465,"vw":1.107894},{"c":1.18,"h":1.2,"l":1.05,"n":1524,"o":1.09,"t":"2025-05-05T04:00:00Z","v":332620,"vw":1.140381},{"c":1.16,"h":1.18,"l":1.1201,"n":1402,"o":1.15,"t":"2025-05-06T04:00:00Z","v":142489,"vw":1.152203},{"c":1.25,"h":1.3,"l":1.1546,"n":2104,"o":1.18,"t":"2025-05-07T04:00:00Z","v":424900,"vw":1.252181},{"c":1.25,"h":1.27,"l":1.21,"n":1360,"o":1.26,"t":"2025-05-08T04:00:00Z","v":189387,"vw":1.245595},{"c":1.31,"h":1.325,"l":1.2105,"n":1506,"o":1.25,"t":"2025-05-09T04:00:00Z","v":296733,"vw":1.293965},{"c":1.31,"h":1.38,"l":1.27,"n":1251,"o":1.34,"t":"2025-05-12T04:00:00Z","v":314311,"vw":1.319211},{"c":1.29,"h":1.36,"l":1.22,"n":1046,"o":1.3,"t":"2025-05-13T04:00:00Z","v":280727,"vw":1.286627},{"c":1.26,"h":1.31,"l":1.225,"n":1259,"o":1.3,"t":"2025-05-14T04:00:00Z","v":357319,"vw":1.256839},{"c":1.46,"h":1.5699,"l":1.24,"n":5967,"o":1.24,"t":"2025-05-15T04:00:00Z","v":1805007,"vw":1.466026},{"c":1.59,"h":1.63,"l":1.41,"n":4449,"o":1.48,"t":"2025-05-16T04:00:00Z","v":1262674,"vw":1.564935},{"c":1.65,"h":1.67,"l":1.52,"n":3351,"o":1.52,"t":"2025-05-19T04:00:00Z","v":773353,"vw":1.621691},{"c":1.69,"h":1.73,"l":1.62,"n":2846,"o":1.65,"t":"2025-05-20T04:00:00Z","v":484362,"vw":1.684383},{"c":1.5,"h":1.68,"l":1.4703,"n":1811,"o":1.67,"t":"2025-05-21T04:00:00Z","v":308909,"vw":1.564904},{"c":1.55,"h":1.5687,"l":1.46,"n":1699,"o":1.52,"t":"2025-05-22T04:00:00Z","v":278867,"vw":1.520369},{"c":1.49,"h":1.52,"l":1.47,"n":1113,"o":1.52,"t":"2025-05-23T04:00:00Z","v":160274,"vw":1.493551},{"c":1.6,"h":1.6291,"l":1.5,"n":1160,"o":1.5,"t":"2025-05-27T04:00:00Z","v":208626,"vw":1.571791},{"c":1.54,"h":1.6124,"l":1.5201,"n":1360,"o":1.59,"t":"2025-05-28T04:00:00Z","v":101028,"vw":1.556741},{"c":1.49,"h":1.58,"l":1.48,"n":1104,"o":1.58,"t":"2025-05-29T04:00:00Z","v":93302,"vw":1.512397},{"c":1.48,"h":1.51,"l":1.42,"n":1437,"o":1.48,"t":"2025-05-30T04:00:00Z","v":121601,"vw":1.485042},{"c":1.5,"h":1.52,"l":1.4406,"n":1029,"o":1.47,"t":"2025-06-02T04:00:00Z","v":136347,"vw":1.488921},{"c":1.58,"h":1.58,"l":1.46,"n":1874,"o":1.5,"t":"2025-06-03T04:00:00Z","v":323195,"vw":1.536476},{"c":1.53,"h":1.6,"l":1.5,"n":1219,"o":1.56,"t":"2025-06-04T04:00:00Z","v":95514,"vw":1.535464},{"c":1.45,"h":1.53,"l":1.44,"n":888,"o":1.53,"t":"2025-06-05T04:00:00Z","v":240790,"vw":1.486918},{"c":1.46,"h":1.5,"l":1.455,"n":934,"o":1.49,"t":"2025-06-06T04:00:00Z","v":27699,"vw":1.476999},{"c":1.37,"h":1.48,"l":1.37,"n":1163,"o":1.46,"t":"2025-06-09T04:00:00Z","v":200939,"vw":1.422924},{"c":1.41,"h":1.44,"l":1.37,"n":1103,"o":1.37,"t":"2025-06-10T04:00:00Z","v":122356,"vw":1.404373},{"c":1.36,"h":1.44,"l":1.355,"n":800,"o":1.4,"t":"2025-06-11T04:00:00Z","v":146216,"vw":1.385146},{"c":1.38,"h":1.41,"l":1.3217,"n":1613,"o":1.34,"t":"2025-06-12T04:00:00Z","v":177455,"vw":1.365327},{"c":1.33,"h":1.405,"l":1.32,"n":953,"o":1.35,"t":"2025-06-13T04:00:00Z","v":126274,"vw":1.359951},{"c":1.36,"h":1.41,"l":1.33,"n":1598,"o":1.33,"t":"2025-06-16T04:00:00Z","v":150309,"vw":1.372862},{"c":1.31,"h":1.36,"l":1.31,"n":1201,"o":1.36,"t":"2025-06-17T04:00:00Z","v":132390,"vw":1.327449},{"c":1.36,"h":1.405,"l":1.3,"n":1345,"o":1.3,"t":"2025-06-18T04:00:00Z","v":129486,"vw":1.36865},{"c":1.36,"h":1.3975,"l":1.3,"n":1398,"o":1.39,"t":"2025-06-20T04:00:00Z","v":428788,"vw":1.343982},{"c":1.3,"h":1.37,"l":1.27,"n":1706,"o":1.33,"t":"2025-06-23T04:00:00Z","v":211560,"vw":1.320437},{"c":1.33,"h":1.37,"l":1.305,"n":1380,"o":1.31,"t":"2025-06-24T04:00:00Z","v":78880,"vw":1.332496},{"c":1.31,"h":1.33,"l":1.295,"n":477,"o":1.33,"t":"2025-06-25T04:00:00Z","v":52818,"vw":1.310103},{"c":1.48,"h":1.545,"l":1.31,"n":2057,"o":1.33,"t":"2025-06-26T04:00:00Z","v":449587,"vw":1.469428},{"c":1.5,"h":1.52,"l":1.38,"n":1816,"o":1.46,"t":"2025-06-27T04:00:00Z","v":331985,"vw":1.471819},{"c":1.48,"h":1.52,"l":1.465,"n":644,"o":1.5057,"t":"2025-06-30T04:00:00Z","v":89451,"vw":1.497777},{"c":1.58,"h":1.7452,"l":1.52,"n":2907,"o":1.52,"t":"2025-07-01T04:00:00Z","v":834011,"vw":1.650872},{"c":1.67,"h":1.68,"l":1.5779,"n":854,"o":1.6,"t":"2025-07-02T04:00:00Z","v":128693,"vw":1.634103},{"c":1.63,"h":1.6863,"l":1.63,"n":742,"o":1.68,"t":"2025-07-03T04:00:00Z","v":67894,"vw":1.656492},{"c":1.59,"h":1.67,"l":1.5534,"n":872,"o":1.59,"t":"2025-07-07T04:00:00Z","v":120856,"vw":1.609837},{"c":1.73,"h":1.8,"l":1.5804,"n":1794,"o":1.59,"t":"2025-07-08T04:00:00Z","v":430244,"vw":1.721431},{"c":1.71,"h":1.765,"l":1.66,"n":1048,"o":1.76,"t":"2025-07-09T04:00:00Z","v":123736,"vw":1.685048},{"c":1.74,"h":1.7693,"l":1.67,"n":419,"o":1.71,"t":"2025-07-10T04:00:00Z","v":85229,"vw":1.729181},{"c":1.7,"h":1.7538,"l":1.7,"n":782,"o":1.71,"t":"2025-07-11T04:00:00Z","v":279198,"vw":1.730209},{"c":1.66,"h":1.7,"l":1.63,"n":812,"o":1.69,"t":"2025-07-14T04:00:00Z","v":45751,"vw":1.654602},{"c":1.59,"h":1.66,"l":1.58,"n":1085,"o":1.66,"t":"2025-07-15T04:00:00Z","v":127848,"vw":1.611552},{"c":1.58,"h":1.62,"l":1.535,"n":1215,"o":1.62,"t":"2025-07-16T04:00:00Z","v":100057,"vw":1.584669},{"c":1.64,"h":1.675,"l":1.58,"n":1470,"o":1.58,"t":"2025-07-17T04:00:00Z","v":112444,"vw":1.643375},{"c":1.59,"h":1.66,"l":1.58,"n":835,"o":1.66,"t":"2025-07-18T04:00:00Z","v":59151,"vw":1.612685},{"c":1.59,"h":1.64,"l":1.58,"n":904,"o":1.59,"t":"2025-07-21T04:00:00Z","v":88962,"vw":1.607461},{"c":1.78,"h":1.83,"l":1.6,"n":2146,"o":1.62,"t":"2025-07-22T04:00:00Z","v":532419,"vw":1.736268},{"c":1.82,"h":1.9,"l":1.735,"n":2520,"o":1.84,"t":"2025-07-23T04:00:00Z","v":498404,"vw":1.810319},{"c":1.77,"h":1.81,"l":1.76,"n":813,"o":1.8,"t":"2025-07-24T04:00:00Z","v":110174,"vw":1.775621},{"c":1.84,"h":1.87,"l":1.78,"n":1312,"o":1.8,"t":"2025-07-25T04:00:00Z","v":207787,"vw":1.825618},{"c":1.85,"h":1.89,"l":1.81,"n":1010,"o":1.85,"t":"2025-07-28T04:00:00Z","v":185391,"vw":1.845918},{"c":1.76,"h":1.85,"l":1.68,"n":1781,"o":1.85,"t":"2025-07-29T04:00:00Z","v":370429,"vw":1.740315},{"c":1.7,"h":1.84,"l":1.6801,"n":1072,"o":1.76,"t":"2025-07-30T04:00:00Z","v":115388,"vw":1.77109},{"c":1.69,"h":1.7299,"l":1.63,"n":948,"o":1.7299,"t":"2025-07-31T04:00:00Z","v":139362,"vw":1.666793},{"c":1.59,"h":1.66,"l":1.5366,"n":1833,"o":1.66,"t":"2025-08-01T04:00:00Z","v":334674,"vw":1.589048},{"c":1.64,"h":1.68,"l":1.605,"n":666,"o":1.64,"t":"2025-08-04T04:00:00Z","v":144577,"vw":1.636904},{"c":1.63,"h":1.6558,"l":1.59,"n":677,"o":1.65,"t":"2025-08-05T04:00:00Z","v":114489,"vw":1.620695},{"c":1.72,"h":1.72,"l":1.5907,"n":1133,"o":1.63,"t":"2025-08-06T04:00:00Z","v":166245,"vw":1.662702},{"c":1.71,"h":1.72,"l":1.64,"n":610,"o":1.7,"t":"2025-08-07T04:00:00Z","v":83020,"vw":1.689986},{"c":1.67,"h":1.72,"l":1.6323,"n":1060,"o":1.72,"t":"2025-08-08T04:00:00Z","v":187257,"vw":1.671726},{"c":1.72,"h":1.77,"l":1.6655,"n":1444,"o":1.67,"t":"2025-08-11T04:00:00Z","v":256623,"vw":1.738853},{"c":1.75,"h":1.78,"l":1.72,"n":776,"o":1.76,"t":"2025-08-12T04:00:00Z","v":102879,"vw":1.746868},{"c":1.81,"h":1.9,"l":1.76,"n":3766,"o":1.76,"t":"2025-08-13T04:00:00Z","v":822371,"vw":1.830753},{"c":2.35,"h":2.39,"l":1.886,"n":13219,"o":1.95,"t":"2025-08-14T04:00:00Z","v":4449559,"vw":2.194889},{"c":3.1,"h":3.22,"l":2.39,"n":23962,"o":2.45,"t":"2025-08-15T04:00:00Z","v":6551412,"vw":2.953723},{"c":3.09,"h":3.58,"l":2.86,"n":22508,"o":3.24,"t":"2025-08-18T04:00:00Z","v":4576102,"vw":3.335801},{"c":3.16,"h":3.29,"l":2.95,"n":7566,"o":3.035,"t":"2025-08-19T04:00:00Z","v":1100849,"vw":3.137384},{"c":2.96,"h":3.31,"l":2.96,"n":5885,"o":3.18,"t":"2025-08-20T04:00:00Z","v":645391,"vw":3.04197},{"c":2.82,"h":3.035,"l":2.81,"n":5106,"o":2.96,"t":"2025-08-21T04:00:00Z","v":816896,"vw":2.891764},{"c":2.92,"h":3.04,"l":2.8,"n":4530,"o":2.81,"t":"2025-08-22T04:00:00Z","v":591061,"vw":2.950534},{"c":2.89,"h":2.98,"l":2.86,"n":3130,"o":2.91,"t":"2025-08-25T04:00:00Z","v":336516,"vw":2.904533},{"c":2.98,"h":3.17,"l":2.84,"n":4823,"o":2.845,"t":"2025-08-26T04:00:00Z","v":788266,"vw":3.03654},{"c":3.06,"h":3.2,"l":2.975,"n":4597,"o":3.01,"t":"2025-08-27T04:00:00Z","v":738304,"vw":3.073084},{"c":3.02,"h":3.0912,"l":2.91,"n":3864,"o":3.06,"t":"2025-08-28T04:00:00Z","v":499483,"vw":2.98666},{"c":3.06,"h":3.075,"l":2.9892,"n":3426,"o":3.06,"t":"2025-08-29T04:00:00Z","v":326677,"vw":3.038862},{"c":3.26,"h":3.37,"l":3.01,"n":5722,"o":3.05,"t":"2025-09-02T04:00:00Z","v":981955,"vw":3.204759},{"c":3.25,"h":3.3794,"l":3.2205,"n":4658,"o":3.28,"t":"2025-09-03T04:00:00Z","v":784039,"vw":3.294948},{"c":3.42,"h":3.43,"l":3.19,"n":3359,"o":3.24,"t":"2025-09-04T04:00:00Z","v":595483,"vw":3.286789},{"c":3.07,"h":3.44,"l":3.07,"n":4020,"o":3.38,"t":"2025-09-05T04:00:00Z","v":600525,"vw":3.220622},{"c":2.98,"h":3.1325,"l":2.95,"n":3415,"o":3.08,"t":"2025-09-08T04:00:00Z","v":561553,"vw":3.007477},{"c":2.96,"h":3.015,"l":2.93,"n":2461,"o":2.93,"t":"2025-09-09T04:00:00Z","v":380981,"vw":2.981374},{"c":2.95,"h":3.01,"l":2.9,"n":2345,"o":2.9,"t":"2025-09-10T04:00:00Z","v":383807,"vw":2.946253},{"c":3.1,"h":3.1,"l":2.95,"n":3129,"o":2.95,"t":"2025-09-11T04:00:00Z","v":573426,"vw":3.019354},{"c":3.12,"h":3.12,"l":2.99,"n":2542,"o":3.06,"t":"2025-09-12T04:00:00Z","v":316385,"vw":3.040239},{"c":3.02,"h":3.158,"l":2.99,"n":2382,"o":3.15,"t":"2025-09-15T04:00:00Z","v":309950,"vw":3.05399},{"c":3.1,"h":3.12,"l":2.96,"n":2724,"o":3.01,"t":"2025-09-16T04:00:00Z","v":395838,"vw":3.048974},{"c":3.04,"h":3.1301,"l":3.011,"n":2186,"o":3.08,"t":"2025-09-17T04:00:00Z","v":207022,"vw":3.06845},{"c":3.16,"h":3.175,"l":3.0105,"n":2892,"o":3.05,"t":"2025-09-18T04:00:00Z","v":361310,"vw":3.0972},{"c":3,"h":3.2799,"l":3,"n":4528,"o":3.18,"t":"2025-09-19T04:00:00Z","v":824235,"vw":3.113696},{"c":2.97,"h":3.08,"l":2.898,"n":2719,"o":3,"t":"2025-09-22T04:00:00Z","v":438521,"vw":2.988964},{"c":3.01,"h":3.14,"l":2.96,"n":3055,"o":3.02,"t":"2025-09-23T04:00:00Z","v":269883,"vw":3.05475},{"c":2.96,"h":3.09,"l":2.9402,"n":4622,"o":3.05,"t":"2025-09-24T04:00:00Z","v":477351,"vw":2.989599},{"c":2.88,"h":2.9739,"l":2.855,"n":3617,"o":2.97,"t":"2025-09-25T04:00:00Z","v":545099,"vw":2.897506},{"c":2.72,"h":2.91,"l":2.65,"n":4886,"o":2.85,"t":"2025-09-26T04:00:00Z","v":664228,"vw":2.740789},{"c":2.72,"h":2.77,"l":2.63,"n":2607,"o":2.74,"t":"2025-09-29T04:00:00Z","v":263872,"vw":2.702201},{"c":2.57,"h":2.7489,"l":2.56,"n":3626,"o":2.72,"t":"2025-09-30T04:00:00Z","v":495565,"vw":2.641969},{"c":2.57,"h":2.61,"l":2.46,"n":3169,"o":2.54,"t":"2025-10-01T04:00:00Z","v":370900,"vw":2.563408},{"c":2.58,"h":2.585,"l":2.52,"n":1901,"o":2.57,"t":"2025-10-02T04:00:00Z","v":207687,"vw":2.557977},{"c":2.59,"h":2.67,"l":2.56,"n":1928,"o":2.59,"t":"2025-10-03T04:00:00Z","v":196704,"vw":2.612997},{"c":2.56,"h":2.6463,"l":2.55,"n":3077,"o":2.63,"t":"2025-10-06T04:00:00Z","v":301884,"vw":2.57005},{"c":2.49,"h":2.5858,"l":2.49,"n":3006,"o":2.57,"t":"2025-10-07T04:00:00Z","v":400295,"vw":2.54359},{"c":2.46,"h":2.4953,"l":2.33,"n":4414,"o":2.49,"t":"2025-10-08T04:00:00Z","v":610083,"vw":2.389233},{"c":2.45,"h":2.46,"l":2.355,"n":3096,"o":2.44,"t":"2025-10-09T04:00:00Z","v":310558,"vw":2.411697},{"c":2.28,"h":2.45,"l":2.27,"n":3310,"o":2.45,"t":"2025-10-10T04:00:00Z","v":424484,"vw":2.335689},{"c":2.71,"h":2.745,"l":2.31,"n":5956,"o":2.31,"t":"2025-10-13T04:00:00Z","v":808776,"vw":2.585645},{"c":2.65,"h":2.73,"l":2.5744,"n":3496,"o":2.66,"t":"2025-10-14T04:00:00Z","v":348856,"vw":2.654046},{"c":3.75,"h":4.4,"l":2.8,"n":58006,"o":2.81,"t":"2025-10-15T04:00:00Z","v":12909184,"vw":3.821645},{"c":2.64,"h":2.89,"l":2.355,"n":37743,"o":2.355,"t":"2025-10-16T04:00:00Z","v":8893992,"vw":2.664736},{"c":2.38,"h":2.59,"l":2.2917,"n":6923,"o":2.56,"t":"2025-10-17T04:00:00Z","v":1345628,"vw":2.404706},{"c":2.5,"h":2.555,"l":2.336,"n":4792,"o":2.35,"t":"2025-10-20T04:00:00Z","v":710837,"vw":2.473616},{"c":2.49,"h":2.57,"l":2.44,"n":4044,"o":2.45,"t":"2025-10-21T04:00:00Z","v":479660,"vw":2.502994},{"c":2.33,"h":2.52,"l":2.33,"n":4100,"o":2.46,"t":"2025-10-22T04:00:00Z","v":496364,"vw":2.414227},{"c":2.36,"h":2.39,"l":2.285,"n":2277,"o":2.33,"t":"2025-10-23T04:00:00Z","v":209065,"vw":2.330967},{"c":2.3,"h":2.425,"l":2.28,"n":4329,"o":2.31,"t":"2025-10-24T04:00:00Z","v":578181,"vw":2.329913},{"c":2.3,"h":2.36,"l":2.275,"n":3717,"o":2.3,"t":"2025-10-27T04:00:00Z","v":410614,"vw":2.301785},{"c":2.21,"h":2.325,"l":2.17,"n":4757,"o":2.3,"t":"2025-10-28T04:00:00Z","v":576146,"vw":2.231808},{"c":2.1,"h":2.22,"l":2.08,"n":4205,"o":2.21,"t":"2025-10-29T04:00:00Z","v":477589,"vw":2.137831},{"c":2.07,"h":2.12,"l":2.01,"n":3976,"o":2.08,"t":"2025-10-30T04:00:00Z","v":507437,"vw":2.058766},{"c":2.08,"h":2.105,"l":2.035,"n":1846,"o":2.07,"t":"2025-10-31T04:00:00Z","v":241659,"vw":2.078085},{"c":2.06,"h":2.14,"l":2.025,"n":2301,"o":2.14,"t":"2025-11-03T05:00:00Z","v":204378,"vw":2.055391},{"c":1.96,"h":2.04,"l":1.9,"n":3322,"o":2.04,"t":"2025-11-04T05:00:00Z","v":475939,"vw":1.950709},{"c":2.05,"h":2.09,"l":1.9459,"n":2604,"o":1.95,"t":"2025-11-05T05:00:00Z","v":267357,"vw":2.021191},{"c":1.8,"h":2.06,"l":1.78,"n":4931,"o":2.06,"t":"2025-11-06T05:00:00Z","v":687431,"vw":1.886667},{"c":1.9,"h":1.95,"l":1.79,"n":4953,"o":1.8,"t":"2025-11-07T05:00:00Z","v":681684,"vw":1.863019},{"c":2,"h":2.01,"l":1.9,"n":3900,"o":1.92,"t":"2025-11-10T05:00:00Z","v":605111,"vw":1.957079},{"c":2.12,"h":2.1499,"l":1.96,"n":3461,"o":1.96,"t":"2025-11-11T05:00:00Z","v":490218,"vw":2.06565},{"c":2.31,"h":2.32,"l":2.1,"n":7774,"o":2.225,"t":"2025-11-12T05:00:00Z","v":873721,"vw":2.23951},{"c":2.1,"h":2.32,"l":2.075,"n":9792,"o":2.29,"t":"2025-11-13T05:00:00Z","v":1178983,"vw":2.131449},{"c":1.905,"h":1.96,"l":1.7,"n":10660,"o":1.8,"t":"2025-11-14T05:00:00Z","v":2908197,"vw":1.863303},{"c":1.79,"h":1.935,"l":1.71,"n":10242,"o":1.9,"t":"2025-11-17T05:00:00Z","v":1884601,"vw":1.792709},{"c":1.9,"h":1.9,"l":1.7001,"n":6737,"o":1.82,"t":"2025-11-18T05:00:00Z","v":1331401,"vw":1.804834},{"c":2.03,"h":2.04,"l":1.795,"n":5277,"o":1.88,"t":"2025-11-19T05:00:00Z","v":681322,"vw":1.936573},{"c":2.21,"h":2.65,"l":2.175,"n":20197,"o":2.27,"t":"2025-11-20T05:00:00Z","v":3507708,"vw":2.412376},{"c":2.41,"h":2.465,"l":2.155,"n":6202,"o":2.2,"t":"2025-11-21T05:00:00Z","v":837356,"vw":2.339863},{"c":2.51,"h":2.6,"l":2.36,"n":7544,"o":2.36,"t":"2025-11-24T05:00:00Z","v":1200782,"vw":2.491075},{"c":2.95,"h":3.02,"l":2.65,"n":13347,"o":2.68,"t":"2025-11-25T05:00:00Z","v":2471892,"vw":2.904252},{"c":3.05,"h":3.2,"l":2.92,"n":7701,"o":2.92,"t":"2025-11-26T05:00:00Z","v":1053175,"vw":3.050163},{"c":3.01,"h":3.05,"l":2.8764,"n":3155,"o":3.05,"t":"2025-11-28T05:00:00Z","v":467651,"vw":2.967213},{"c":3.13,"h":3.421,"l":2.9,"n":12095,"o":2.97,"t":"2025-12-01T05:00:00Z","v":1523223,"vw":3.198357},{"c":3.42,"h":3.61,"l":3.27,"n":10128,"o":3.35,"t":"2025-12-02T05:00:00Z","v":1377721,"vw":3.436145},{"c":3.75,"h":3.75,"l":3.43,"n":8616,"o":3.44,"t":"2025-12-03T05:00:00Z","v":1088062,"vw":3.643128},{"c":3.59,"h":3.75,"l":3.53,"n":5579,"o":3.725,"t":"2025-12-04T05:00:00Z","v":535952,"vw":3.628917},{"c":3.76,"h":4.13,"l":3.735,"n":9702,"o":3.84,"t":"2025-12-05T05:00:00Z","v":1166280,"vw":3.904053},{"c":3.75,"h":3.8,"l":3.61,"n":7011,"o":3.8,"t":"2025-12-08T05:00:00Z","v":599692,"vw":3.682745},{"c":3.99,"h":4.105,"l":3.74,"n":7463,"o":3.75,"t":"2025-12-09T05:00:00Z","v":775373,"vw":3.978856},{"c":3.86,"h":3.97,"l":3.785,"n":6146,"o":3.94,"t":"2025-12-10T05:00:00Z","v":600335,"vw":3.867117},{"c":3.84,"h":3.96,"l":3.785,"n":4690,"o":3.85,"t":"2025-12-11T05:00:00Z","v":435057,"vw":3.859828},{"c":3.9,"h":3.95,"l":3.8078,"n":5436,"o":3.85,"t":"2025-12-12T05:00:00Z","v":385965,"vw":3.88233},{"c":3.81,"h":4.07,"l":3.75,"n":6011,"o":4.02,"t":"2025-12-15T05:00:00Z","v":422191,"vw":3.87779},{"c":3.46,"h":3.74,"l":3.335,"n":5695,"o":3.68,"t":"2025-12-16T05:00:00Z","v":629996,"vw":3.525817},{"c":3.66,"h":3.78,"l":3.46,"n":4245,"o":3.46,"t":"2025-12-17T05:00:00Z","v":460620,"vw":3.668391},{"c":3.54,"h":3.7,"l":3.43,"n":4408,"o":3.7,"t":"2025-12-18T05:00:00Z","v":363835,"vw":3.535137},{"c":3.69,"h":3.735,"l":3.46,"n":6075,"o":3.52,"t":"2025-12-19T05:00:00Z","v":885176,"vw":3.670019},{"c":3.65,"h":3.85,"l":3.5815,"n":4722,"o":3.71,"t":"2025-12-22T05:00:00Z","v":401778,"vw":3.731918},{"c":3.72,"h":3.775,"l":3.56,"n":4239,"o":3.63,"t":"2025-12-23T05:00:00Z","v":315456,"vw":3.680247},{"c":3.69,"h":3.72,"l":3.62,"n":1996,"o":3.72,"t":"2025-12-24T05:00:00Z","v":155171,"vw":3.681809},{"c":3.85,"h":4,"l":3.61,"n":7387,"o":3.68,"t":"2025-12-26T05:00:00Z","v":701933,"vw":3.879846},{"c":3.9,"h":3.9,"l":3.75,"n":4147,"o":3.85,"t":"2025-12-29T05:00:00Z","v":358121,"vw":3.867545},{"c":3.88,"h":3.93,"l":3.77,"n":4526,"o":3.87,"t":"2025-12-30T05:00:00Z","v":559688,"vw":3.877579},{"c":3.76,"h":3.9,"l":3.705,"n":3187,"o":3.9,"t":"2025-12-31T05:00:00Z","v":343556,"vw":3.773035},{"c":3.82,"h":3.85,"l":3.68,"n":4477,"o":3.72,"t":"2026-01-02T05:00:00Z","v":338766,"vw":3.78687},{"c":3.79,"h":3.8768,"l":3.69,"n":2484,"o":3.82,"t":"2026-01-05T05:00:00Z","v":233126,"vw":3.795115},{"c":3.68,"h":3.888,"l":3.675,"n":2801,"o":3.79,"t":"2026-01-06T05:00:00Z","v":214965,"vw":3.730174},{"c":3.66,"h":3.71,"l":3.52,"n":5543,"o":3.67,"t":"2026-01-07T05:00:00Z","v":436171,"vw":3.609413},{"c":3.83,"h":3.88,"l":3.57,"n":5778,"o":3.64,"t":"2026-01-08T05:00:00Z","v":650121,"vw":3.742904},{"c":3.83,"h":3.8718,"l":3.55,"n":5427,"o":3.83,"t":"2026-01-09T05:00:00Z","v":459182,"vw":3.751845},{"c":3.73,"h":3.88,"l":3.635,"n":5906,"o":3.8,"t":"2026-01-12T05:00:00Z","v":556260,"vw":3.706532},{"c":3.81,"h":3.915,"l":3.7,"n":5008,"o":3.72,"t":"2026-01-13T05:00:00Z","v":431040,"vw":3.843004},{"c":3.71,"h":3.795,"l":3.67,"n":3672,"o":3.76,"t":"2026-01-14T05:00:00Z","v":360474,"vw":3.735041},{"c":3.84,"h":3.87,"l":3.61,"n":3809,"o":3.68,"t":"2026-01-15T05:00:00Z","v":323607,"vw":3.775814},{"c":4.1,"h":4.12,"l":3.74,"n":7332,"o":3.81,"t":"2026-01-16T05:00:00Z","v":693263,"vw":3.999368},{"c":3.72,"h":4,"l":3.69,"n":5949,"o":3.98,"t":"2026-01-20T05:00:00Z","v":572213,"vw":3.803291},{"c":3.71,"h":3.79,"l":3.66,"n":4171,"o":3.71,"t":"2026-01-21T05:00:00Z","v":310004,"vw":3.721199},{"c":3.75,"h":4.01,"l":3.74,"n":3458,"o":3.74,"t":"2026-01-22T05:00:00Z","v":375702,"vw":3.846422},{"c":3.63,"h":3.79,"l":3.535,"n":5376,"o":3.7,"t":"2026-01-23T05:00:00Z","v":423494,"vw":3.627641},{"c":3.53,"h":3.66,"l":3.395,"n":8109,"o":3.66,"t":"2026-01-26T05:00:00Z","v":506760,"vw":3.508346},{"c":3.98,"h":4.49,"l":3.6,"n":18802,"o":3.6,"t":"2026-01-27T05:00:00Z","v":2705078,"vw":4.065128},{"c":3.81,"h":4.11,"l":3.75,"n":5965,"o":3.97,"t":"2026-01-28T05:00:00Z","v":563615,"vw":3.860107},{"c":3.72,"h":3.9,"l":3.675,"n":6949,"o":3.77,"t":"2026-01-29T05:00:00Z","v":541446,"vw":3.746041},{"c":3.47,"h":3.71,"l":3.385,"n":6548,"o":3.71,"t":"2026-01-30T05:00:00Z","v":554947,"vw":3.491774},{"c":3.55,"h":3.625,"l":3.39,"n":5593,"o":3.47,"t":"2026-02-02T05:00:00Z","v":631052,"vw":3.518839},{"c":3.69,"h":3.82,"l":3.37,"n":9428,"o":3.6,"t":"2026-02-03T05:00:00Z","v":866245,"vw":3.64939},{"c":3.39,"h":3.7327,"l":3.32,"n":7805,"o":3.72,"t":"2026-02-04T05:00:00Z","v":695600,"vw":3.448773},{"c":3.26,"h":3.465,"l":3.24,"n":6425,"o":3.35,"t":"2026-02-05T05:00:00Z","v":514664,"vw":3.314471},{"c":3.41,"h":3.48,"l":3.275,"n":4953,"o":3.28,"t":"2026-02-06T05:00:00Z","v":361805,"vw":3.401157},{"c":3.74,"h":3.785,"l":3.4,"n":5687,"o":3.49,"t":"2026-02-09T05:00:00Z","v":586634,"vw":3.652588},{"c":3.85,"h":3.92,"l":3.7,"n":4673,"o":3.73,"t":"2026-02-10T05:00:00Z","v":413376,"vw":3.858159},{"c":3.92,"h":3.92,"l":3.68,"n":7803,"o":3.89,"t":"2026-02-11T05:00:00Z","v":520605,"vw":3.874991},{"c":3.82,"h":3.96,"l":3.61,"n":6653,"o":3.96,"t":"2026-02-12T05:00:00Z","v":396686,"vw":3.764829},{"c":3.8,"h":3.915,"l":3.74,"n":3881,"o":3.82,"t":"2026-02-13T05:00:00Z","v":224588,"vw":3.835703},{"c":3.83,"h":3.87,"l":3.675,"n":3343,"o":3.79,"t":"2026-02-17T05:00:00Z","v":222970,"vw":3.785791},{"c":4.02,"h":4.095,"l":3.72,"n":8267,"o":3.82,"t":"2026-02-18T05:00:00Z","v":592701,"vw":3.991846},{"c":4.32,"h":4.48,"l":4.07,"n":10246,"o":4.2,"t":"2026-02-19T05:00:00Z","v":1272767,"vw":4.328541},{"c":4.67,"h":4.81,"l":4.33,"n":15640,"o":4.44,"t":"2026-02-20T05:00:00Z","v":1838372,"vw":4.589348},{"c":4.77,"h":4.79,"l":4.505,"n":7296,"o":4.62,"t":"2026-02-23T05:00:00Z","v":607745,"vw":4.65707},{"c":4.88,"h":4.9,"l":4.64,"n":6478,"o":4.73,"t":"2026-02-24T05:00:00Z","v":600626,"vw":4.842107},{"c":4.84,"h":5,"l":4.74,"n":8147,"o":4.92,"t":"2026-02-25T05:00:00Z","v":601435,"vw":4.8575},{"c":4.8,"h":4.96,"l":4.66,"n":5306,"o":4.82,"t":"2026-02-26T05:00:00Z","v":473295,"vw":4.812729},{"c":4.68,"h":4.795,"l":4.44,"n":6537,"o":4.75,"t":"2026-02-27T05:00:00Z","v":576351,"vw":4.631987},{"c":4.51,"h":4.64,"l":4.37,"n":6345,"o":4.46,"t":"2026-03-02T05:00:00Z","v":636882,"vw":4.476025},{"c":4.3,"h":4.43,"l":4.15,"n":7185,"o":4.33,"t":"2026-03-03T05:00:00Z","v":672287,"vw":4.259939},{"c":4.48,"h":4.6687,"l":4.36,"n":6571,"o":4.36,"t":"2026-03-04T05:00:00Z","v":602970,"vw":4.512482},{"c":4.34,"h":4.43,"l":4.215,"n":4979,"o":4.41,"t":"2026-03-05T05:00:00Z","v":467754,"vw":4.309097},{"c":4.04,"h":4.34,"l":3.96,"n":7477,"o":4.34,"t":"2026-03-06T05:00:00Z","v":709667,"vw":4.115382},{"c":3.99,"h":4.045,"l":3.77,"n":7138,"o":3.96,"t":"2026-03-09T04:00:00Z","v":1218803,"vw":3.957688},{"c":4.03,"h":4.22,"l":3.83,"n":9993,"o":3.95,"t":"2026-03-10T04:00:00Z","v":3126662,"vw":4.028557},{"c":4.12,"h":4.22,"l":4.05,"n":9452,"o":4.05,"t":"2026-03-11T04:00:00Z","v":1034577,"vw":4.123722},{"c":4.8,"h":4.99,"l":4.6,"n":20599,"o":4.62,"t":"2026-03-12T04:00:00Z","v":2920218,"vw":4.854842},{"c":4.77,"h":4.805,"l":4.66,"n":8891,"o":4.725,"t":"2026-03-13T04:00:00Z","v":901614,"vw":4.749183},{"c":4.47,"h":4.8,"l":4.4,"n":10545,"o":4.77,"t":"2026-03-16T04:00:00Z","v":952125,"vw":4.548327},{"c":4.71,"h":4.71,"l":4.33,"n":7308,"o":4.64,"t":"2026-03-17T04:00:00Z","v":836768,"vw":4.609137},{"c":4.39,"h":4.63,"l":4.275,"n":7149,"o":4.61,"t":"2026-03-18T04:00:00Z","v":714189,"vw":4.395425},{"c":4.3,"h":4.3451,"l":4.1375,"n":7381,"o":4.33,"t":"2026-03-19T04:00:00Z","v":511325,"vw":4.232331},{"c":3.99,"h":4.24,"l":3.97,"n":8313,"o":4.24,"t":"2026-03-20T04:00:00Z","v":831033,"vw":4.011802},{"c":4.04,"h":4.32,"l":3.97,"n":8853,"o":4.01,"t":"2026-03-23T04:00:00Z","v":786410,"vw":4.122722},{"c":4.07,"h":4.0998,"l":3.86,"n":6990,"o":4.04,"t":"2026-03-24T04:00:00Z","v":680531,"vw":3.995185},{"c":4.1,"h":4.19,"l":4,"n":5888,"o":4.12,"t":"2026-03-25T04:00:00Z","v":426317,"vw":4.095578},{"c":4.06,"h":4.2,"l":4.01,"n":5122,"o":4.1,"t":"2026-03-26T04:00:00Z","v":355656,"vw":4.074112},{"c":3.98,"h":4.065,"l":3.95,"n":5380,"o":4.06,"t":"2026-03-27T04:00:00Z","v":321427,"vw":3.985253},{"c":4.04,"h":4.09,"l":3.98,"n":5323,"o":4.04,"t":"2026-03-30T04:00:00Z","v":510218,"vw":4.011412},{"c":4.31,"h":4.315,"l":4.08,"n":5007,"o":4.1,"t":"2026-03-31T04:00:00Z","v":374217,"vw":4.229261},{"c":4.53,"h":4.6,"l":4.33,"n":6761,"o":4.33,"t":"2026-04-01T04:00:00Z","v":427945,"vw":4.500571},{"c":4.65,"h":4.7,"l":4.38,"n":5703,"o":4.46,"t":"2026-04-02T04:00:00Z","v":483308,"vw":4.58447},{"c":4.85,"h":4.95,"l":4.5,"n":8154,"o":4.63,"t":"2026-04-06T04:00:00Z","v":811508,"vw":4.87273},{"c":4.8,"h":4.8996,"l":4.63,"n":7474,"o":4.83,"t":"2026-04-07T04:00:00Z","v":791208,"vw":4.791554},{"c":5.2,"h":5.23,"l":4.92,"n":16781,"o":4.99,"t":"2026-04-08T04:00:00Z","v":2004108,"vw":5.084125},{"c":5.3,"h":5.4,"l":5.2,"n":8942,"o":5.2,"t":"2026-04-09T04:00:00Z","v":753174,"vw":5.331238},{"c":5.14,"h":5.355,"l":5.105,"n":6242,"o":5.32,"t":"2026-04-10T04:00:00Z","v":569518,"vw":5.191137},{"c":5.17,"h":5.21,"l":5.03,"n":6290,"o":5.11,"t":"2026-04-13T04:00:00Z","v":530372,"vw":5.142457},{"c":5.34,"h":5.36,"l":5.165,"n":6414,"o":5.2,"t":"2026-04-14T04:00:00Z","v":611998,"vw":5.282112},{"c":5.48,"h":5.485,"l":5.313,"n":10649,"o":5.33,"t":"2026-04-15T04:00:00Z","v":955550,"vw":5.417703},{"c":5.56,"h":5.73,"l":5.3603,"n":7425,"o":5.48,"t":"2026-04-16T04:00:00Z","v":740504,"vw":5.562874},{"c":5.6,"h":5.745,"l":5.55,"n":9255,"o":5.65,"t":"2026-04-17T04:00:00Z","v":694696,"vw":5.637387},{"c":5.61,"h":5.7299,"l":5.495,"n":8145,"o":5.6,"t":"2026-04-20T04:00:00Z","v":735217,"vw":5.617589},{"c":5.43,"h":5.635,"l":5.39,"n":5342,"o":5.6,"t":"2026-04-21T04:00:00Z","v":460212,"vw":5.488837},{"c":5.31,"h":5.505,"l":5.24,"n":7905,"o":5.5,"t":"2026-04-22T04:00:00Z","v":552039,"vw":5.334711},{"c":5,"h":5.33,"l":4.97,"n":8755,"o":5.32,"t":"2026-04-23T04:00:00Z","v":766019,"vw":5.063064},{"c":4.74,"h":5.045,"l":4.74,"n":8226,"o":5.01,"t":"2026-04-24T04:00:00Z","v":524560,"vw":4.841785},{"c":4.63,"h":4.8229,"l":4.515,"n":8186,"o":4.72,"t":"2026-04-27T04:00:00Z","v":623422,"vw":4.604399},{"c":4.56,"h":4.63,"l":4.28,"n":7232,"o":4.48,"t":"2026-04-28T04:00:00Z","v":574891,"vw":4.513569},{"c":4.44,"h":4.59,"l":4.38,"n":5993,"o":4.56,"t":"2026-04-29T04:00:00Z","v":468713,"vw":4.459235},{"c":4.43,"h":4.48,"l":4.33,"n":5957,"o":4.45,"t":"2026-04-30T04:00:00Z","v":485038,"vw":4.418591},{"c":4.32,"h":4.48,"l":4.3,"n":7994,"o":4.44,"t":"2026-05-01T04:00:00Z","v":555770,"vw":4.35834},{"c":4.34,"h":4.545,"l":4.29,"n":7558,"o":4.32,"t":"2026-05-04T04:00:00Z","v":561524,"vw":4.410663},{"c":4.31,"h":4.46,"l":4.26,"n":6563,"o":4.4,"t":"2026-05-05T04:00:00Z","v":473269,"vw":4.311038},{"c":4.46,"h":4.49,"l":4.31,"n":7798,"o":4.37,"t":"2026-05-06T04:00:00Z","v":656189,"vw":4.425029},{"c":4.49,"h":4.62,"l":4.395,"n":5772,"o":4.47,"t":"2026-05-07T04:00:00Z","v":434291,"vw":4.484061},{"c":4.43,"h":4.5201,"l":4.36,"n":5647,"o":4.51,"t":"2026-05-08T04:00:00Z","v":388949,"vw":4.438314},{"c":4.45,"h":4.495,"l":4.28,"n":7378,"o":4.42,"t":"2026-05-11T04:00:00Z","v":572770,"vw":4.427681},{"c":3.95,"h":4.352,"l":3.71,"n":13156,"o":4.35,"t":"2026-05-12T04:00:00Z","v":1931863,"vw":3.972215},{"c":4.1,"h":4.14,"l":3.73,"n":13450,"o":4.05,"t":"2026-05-13T04:00:00Z","v":1517886,"vw":3.958416},{"c":4.35,"h":4.65,"l":3.855,"n":20101,"o":4.65,"t":"2026-05-14T04:00:00Z","v":2359681,"vw":4.231414},{"c":4.06,"h":4.37,"l":3.87,"n":12219,"o":4.33,"t":"2026-05-15T04:00:00Z","v":1439797,"vw":4.040805},{"c":4.06,"h":4.2,"l":3.94,"n":9688,"o":4.04,"t":"2026-05-18T04:00:00Z","v":1354950,"vw":4.069709},{"c":3.88,"h":4.04,"l":3.82,"n":7457,"o":4,"t":"2026-05-19T04:00:00Z","v":680554,"vw":3.886545},{"c":3.95,"h":3.98,"l":3.705,"n":10078,"o":3.85,"t":"2026-05-20T04:00:00Z","v":1202031,"vw":3.882541},{"c":4.08,"h":4.12,"l":3.785,"n":9409,"o":3.91,"t":"2026-05-21T04:00:00Z","v":922738,"vw":3.988037},{"c":4.16,"h":4.3251,"l":4.09,"n":7266,"o":4.1,"t":"2026-05-22T04:00:00Z","v":677708,"vw":4.222248},{"c":4.06,"h":4.25,"l":3.94,"n":7191,"o":4.2,"t":"2026-05-26T04:00:00Z","v":646291,"vw":4.041959},{"c":4.2,"h":4.36,"l":4.06,"n":7315,"o":4.06,"t":"2026-05-27T04:00:00Z","v":905986,"vw":4.199682},{"c":4.5,"h":4.535,"l":4.14,"n":7226,"o":4.16,"t":"2026-05-28T04:00:00Z","v":777578,"vw":4.452258},{"c":4.38,"h":4.585,"l":4.38,"n":4964,"o":4.5,"t":"2026-05-29T04:00:00Z","v":478100,"vw":4.467194},{"c":4.13,"h":4.45,"l":4.12,"n":6948,"o":4.29,"t":"2026-06-01T04:00:00Z","v":672850,"vw":4.233754},{"c":4.15,"h":4.265,"l":4.04,"n":7506,"o":4.1,"t":"2026-06-02T04:00:00Z","v":835231,"vw":4.123285},{"c":4.01,"h":4.15,"l":3.97,"n":6253,"o":4.09,"t":"2026-06-03T04:00:00Z","v":494855,"vw":4.049943},{"c":4.07,"h":4.17,"l":4.03,"n":5804,"o":4.03,"t":"2026-06-04T04:00:00Z","v":503719,"vw":4.087171},{"c":3.96,"h":4.09,"l":3.95,"n":6054,"o":4.02,"t":"2026-06-05T04:00:00Z","v":549964,"vw":3.981876},{"c":4.04,"h":4.1,"l":4.0002,"n":7470,"o":4.03,"t":"2026-06-08T04:00:00Z","v":514034,"vw":4.041486},{"c":4.18,"h":4.295,"l":4.03,"n":8009,"o":4.09,"t":"2026-06-09T04:00:00Z","v":675760,"vw":4.173494},{"c":4.2,"h":4.325,"l":4.12,"n":6981,"o":4.12,"t":"2026-06-10T04:00:00Z","v":545172,"vw":4.215396},{"c":4.18,"h":4.28,"l":3.965,"n":8978,"o":4.21,"t":"2026-06-11T04:00:00Z","v":842592,"vw":4.098152},{"c":4.39,"h":4.5,"l":4.22,"n":7467,"o":4.24,"t":"2026-06-12T04:00:00Z","v":512108,"vw":4.396936},{"c":4.29,"h":4.6756,"l":4.27,"n":7790,"o":4.44,"t":"2026-06-15T04:00:00Z","v":800325,"vw":4.439763},{"c":4.41,"h":4.5096,"l":4.284,"n":17212,"o":4.33,"t":"2026-06-16T04:00:00Z","v":1177200,"vw":4.406828},{"c":4.18,"h":4.5399,"l":4.16,"n":7183,"o":4.41,"t":"2026-06-17T04:00:00Z","v":652779,"vw":4.292542},{"c":4.29,"h":4.295,"l":4.175,"n":7092,"o":4.2,"t":"2026-06-18T04:00:00Z","v":716500,"vw":4.255681},{"c":4.17,"h":4.36,"l":4.105,"n":6889,"o":4.29,"t":"2026-06-22T04:00:00Z","v":612444,"vw":4.174998},{"c":4.01,"h":4.165,"l":4,"n":6443,"o":4.15,"t":"2026-06-23T04:00:00Z","v":546809,"vw":4.053843},{"c":4.03,"h":4.11,"l":3.94,"n":8332,"o":4.01,"t":"2026-06-24T04:00:00Z","v":699113,"vw":4.037789},{"c":4.17,"h":4.185,"l":4,"n":10071,"o":4.04,"t":"2026-06-25T04:00:00Z","v":1014224,"vw":4.099836},{"c":4.36,"h":4.42,"l":4.17,"n":10537,"o":4.18,"t":"2026-06-26T04:00:00Z","v":6843020,"vw":4.354997},{"c":4.29,"h":4.38,"l":4.215,"n":8615,"o":4.36,"t":"2026-06-29T04:00:00Z","v":784572,"vw":4.273955},{"c":4.14,"h":4.27,"l":4.055,"n":7677,"o":4.26,"t":"2026-06-30T04:00:00Z","v":669310,"vw":4.147396},{"c":4.23,"h":4.25,"l":4.11,"n":6815,"o":4.13,"t":"2026-07-01T04:00:00Z","v":611650,"vw":4.189571},{"c":4.23,"h":4.305,"l":4.11,"n":6645,"o":4.24,"t":"2026-07-02T04:00:00Z","v":707892,"vw":4.181881},{"c":4.15,"h":4.25,"l":4.1,"n":7066,"o":4.185,"t":"2026-07-06T04:00:00Z","v":544636,"vw":4.147551},{"c":4.12,"h":4.17,"l":4.05,"n":6871,"o":4.13,"t":"2026-07-07T04:00:00Z","v":667470,"vw":4.096029},{"c":4.1,"h":4.175,"l":4.01,"n":7411,"o":4.09,"t":"2026-07-08T04:00:00Z","v":538052,"vw":4.094263},{"c":4.08,"h":4.13,"l":4.05,"n":5087,"o":4.07,"t":"2026-07-09T04:00:00Z","v":507745,"vw":4.081757},{"c":4.13,"h":4.17,"l":4.05,"n":4009,"o":4.05,"t":"2026-07-10T04:00:00Z","v":2333094,"vw":4.104487},{"c":4.12,"h":4.22,"l":4.08,"n":5311,"o":4.13,"t":"2026-07-13T04:00:00Z","v":495852,"vw":4.122949},{"c":4.03,"h":4.21,"l":4.03,"n":4692,"o":4.15,"t":"2026-07-14T04:00:00Z","v":546694,"vw":4.057969},{"c":4,"h":4.06,"l":3.855,"n":7511,"o":4.05,"t":"2026-07-15T04:00:00Z","v":931748,"vw":3.977571},{"c":4.21,"h":4.23,"l":3.9983,"n":7135,"o":4,"t":"2026-07-16T04:00:00Z","v":813281,"vw":4.144154},{"c":4.14,"h":4.19,"l":4.04,"n":5805,"o":4.14,"t":"2026-07-17T04:00:00Z","v":405684,"vw":4.11736},{"c":4.05,"h":4.18,"l":4.05,"n":4739,"o":4.16,"t":"2026-07-20T04:00:00Z","v":311151,"vw":4.090045},{"c":4.15,"h":4.195,"l":4.05,"n":4683,"o":4.05,"t":"2026-07-21T04:00:00Z","v":445673,"vw":4.115439},{"c":4.16,"h":4.205,"l":4.1,"n":4868,"o":4.15,"t":"2026-07-22T04:00:00Z","v":435943,"vw":4.158138},{"c":3.99,"h":4.11,"l":3.95,"n":9560,"o":4.09,"t":"2026-07-23T04:00:00Z","v":1161942,"vw":3.99988},{"c":4.05,"h":4.11,"l":3.88,"n":5823,"o":4,"t":"2026-07-24T04:00:00Z","v":631067,"vw":4.021947},{"c":4.21,"h":4.21,"l":4.03,"n":6655,"o":4.07,"t":"2026-07-27T04:00:00Z","v":848103,"vw":4.139229},{"c":4.44,"h":4.46,"l":4.21,"n":9618,"o":4.21,"t":"2026-07-28T04:00:00Z","v":820163,"vw":4.347684},{"c":4.4,"h":4.4897,"l":4.2,"n":6544,"o":4.44,"t":"2026-07-29T04:00:00Z","v":586221,"vw":4.323221},{"c":4.87,"h":5.4248,"l":4.53,"n":17289,"o":4.53,"t":"2026-07-30T04:00:00Z","v":2172407,"vw":5.052769},{"c":4.95,"h":5.02,"l":4.67,"n":8930,"o":4.86,"t":"2026-07-31T04:00:00Z","v":873699,"vw":4.890348},{"c":5.89,"h":6.1499,"l":4.95,"n":26214,"o":4.98,"t":"2026-08-03T04:00:00Z","v":2721509,"vw":5.815166},{"c":6.09,"h":6.118,"l":5.64,"n":14455,"o":5.81,"t":"2026-08-04T04:00:00Z","v":1309509,"vw":5.97703},{"c":5.91,"h":6.1597,"l":5.86,"n":10034,"o":6.07,"t":"2026-08-05T04:00:00Z","v":843998,"vw":5.985677},{"c":5.82,"h":6.065,"l":5.75,"n":7093,"o":5.86,"t":"2026-08-06T04:00:00Z","v":709801,"vw":5.87099},{"c":5.38,"h":5.97,"l":5.17,"n":14055,"o":5.97,"t":"2026-08-07T04:00:00Z","v":1486118,"vw":5.498485},{"c":5.36,"h":5.6,"l":5.3,"n":9569,"o":5.34,"t":"2026-08-10T04:00:00Z","v":780354,"vw":5.439992},{"c":5.24,"h":5.4396,"l":5.13,"n":9681,"o":5.35,"t":"2026-08-11T04:00:00Z","v":839609,"vw":5.260112},{"c":5.27,"h":5.385,"l":5.15,"n":10901,"o":5.26,"t":"2026-08-12T04:00:00Z","v":1152108,"vw":5.272253},{"c":5.58,"h":6.253,"l":5.16,"n":22491,"o":5.87,"t":"2026-08-13T04:00:00Z","v":2372306,"vw":5.615647},{"c":5.57,"h":5.64,"l":5.295,"n":11532,"o":5.64,"t":"2026-08-14T04:00:00Z","v":913318,"vw":5.468288},{"c":5.74,"h":5.76,"l":5.48,"n":10502,"o":5.5,"t":"2026-08-17T04:00:00Z","v":812268,"vw":5.629584},{"c":5.5,"h":5.78,"l":5.35,"n":10892,"o":5.78,"t":"2026-08-18T04:00:00Z","v":895893,"vw":5.486469},{"c":5.69,"h":5.8599,"l":5.54,"n":6455,"o":5.54,"t":"2026-08-19T04:00:00Z","v":550986,"vw":5.726505},{"c":5.58,"h":5.7281,"l":5.44,"n":8747,"o":5.6,"t":"2026-08-20T04:00:00Z","v":654834,"vw":5.583437},{"c":5.61,"h":5.78,"l":5.54,"n":7178,"o":5.65,"t":"2026-08-21T04:00:00Z","v":610658,"vw":5.666834},{"c":5.57,"h":6.05,"l":5.52,"n":8709,"o":5.81,"t":"2026-08-24T04:00:00Z","v":822021,"vw":5.728104},{"c":5.46,"h":5.63,"l":5.36,"n":7235,"o":5.58,"t":"2026-08-25T04:00:00Z","v":618394,"vw":5.429869},{"c":5.42,"h":5.5,"l":5.35,"n":6223,"o":5.43,"t":"2026-08-26T04:00:00Z","v":587033,"vw":5.414265},{"c":5.38,"h":5.505,"l":5.34,"n":6504,"o":5.4,"t":"2026-08-27T04:00:00Z","v":764424,"vw":5.411186},{"c":5.35,"h":5.41,"l":5.21,"n":5216,"o":5.4,"t":"2026-08-28T04:00:00Z","v":417312,"vw":5.330789},{"c":4.97,"h":5.32,"l":4.96,"n":10642,"o":5.26,"t":"2026-08-31T04:00:00Z","v":1087887,"vw":5.090699},{"c":4.88,"h":5.005,"l":4.79,"n":10899,"o":4.86,"t":"2026-09-01T04:00:00Z","v":948273,"vw":4.87509},{"c":5.04,"h":5.155,"l":4.89,"n":5680,"o":4.91,"t":"2026-09-02T04:00:00Z","v":473555,"vw":5.043047},{"c":5.13,"h":5.18,"l":5.02,"n":7699,"o":5.14,"t":"2026-09-03T04:00:00Z","v":487196,"vw":5.116992},{"c":5.15,"h":5.295,"l":5.06,"n":5355,"o":5.06,"t":"2026-09-04T04:00:00Z","v":387056,"vw":5.188725},{"c":5.11,"h":5.17,"l":5.01,"n":6226,"o":5.15,"t":"2026-09-08T04:00:00Z","v":479378,"vw":5.09155},{"c":4.86,"h":5.1,"l":4.85,"n":6448,"o":5.05,"t":"2026-09-09T04:00:00Z","v":591692,"vw":4.947187},{"c":4.49,"h":4.991,"l":4.33,"n":17809,"o":4.96,"t":"2026-09-10T04:00:00Z","v":1930786,"vw":4.523876},{"c":4.73,"h":4.89,"l":4.54,"n":6362,"o":4.56,"t":"2026-09-11T04:00:00Z","v":725480,"vw":4.751432},{"c":4.97,"h":5.01,"l":4.57,"n":6033,"o":4.64,"t":"2026-09-14T04:00:00Z","v":471046,"vw":4.917405},{"c":5.04,"h":5.06,"l":4.85,"n":5470,"o":4.94,"t":"2026-09-15T04:00:00Z","v":343576,"vw":4.985382},{"c":5.32,"h":5.35,"l":5.05,"n":7823,"o":5.1,"t":"2026-09-16T04:00:00Z","v":613102,"vw":5.247386},{"c":5.63,"h":5.805,"l":5.46,"n":8619,"o":5.46,"t":"2026-09-17T04:00:00Z","v":870703,"vw":5.695669},{"c":5.47,"h":5.63,"l":5.39,"n":5582,"o":5.63,"t":"2026-09-18T04:00:00Z","v":1365180,"vw":5.478422},{"c":5.86,"h":5.87,"l":5.5,"n":5560,"o":5.5,"t":"2026-09-21T04:00:00Z","v":715813,"vw":5.77091},{"c":6.41,"h":6.5,"l":5.92,"n":10565,"o":5.92,"t":"2026-09-22T04:00:00Z","v":1184951,"vw":6.272193},{"c":6.17,"h":6.38,"l":6.15,"n":7407,"o":6.36,"t":"2026-09-23T04:00:00Z","v":487392,"vw":6.230818},{"c":5.85,"h":6.275,"l":5.72,"n":8069,"o":6.15,"t":"2026-09-24T04:00:00Z","v":844135,"vw":5.962798},{"c":6.2,"h":6.25,"l":5.89,"n":7467,"o":6.07,"t":"2026-09-25T04:00:00Z","v":631629,"vw":6.124457},{"c":6.02,"h":6.195,"l":5.962,"n":6692,"o":6.05,"t":"2026-09-28T04:00:00Z","v":425661,"vw":6.067589},{"c":6.16,"h":6.2,"l":5.94,"n":5965,"o":6.05,"t":"2026-09-29T04:00:00Z","v":477503,"vw":6.129675},{"c":6.57,"h":6.715,"l":6.18,"n":9746,"o":6.21,"t":"2026-09-30T04:00:00Z","v":1415023,"vw":6.529429},{"c":6.8,"h":6.9976,"l":6.302,"n":12213,"o":6.55,"t":"2026-10-01T04:00:00Z","v":1453109,"vw":6.698546},{"c":6.8,"h":7.06,"l":6.45,"n":9560,"o":6.95,"t":"2026-10-02T04:00:00Z","v":1110716,"vw":6.753466},{"c":7.22,"h":7.33,"l":6.845,"n":10565,"o":6.85,"t":"2026-10-05T04:00:00Z","v":1613971,"vw":7.101584},{"c":7.06,"h":7.3,"l":7.04,"n":7643,"o":7.17,"t":"2026-10-06T04:00:00Z","v":691537,"vw":7.161654},{"c":7.08,"h":7.145,"l":6.88,"n":7453,"o":7.06,"t":"2026-10-07T04:00:00Z","v":610016,"vw":7.02248},{"c":7,"h":7.14,"l":6.9085,"n":6816,"o":7.01,"t":"2026-10-08T04:00:00Z","v":588830,"vw":6.993797},{"c":7.15,"h":7.29,"l":6.89,"n":6031,"o":6.95,"t":"2026-10-09T04:00:00Z","v":630071,"vw":7.123905},{"c":7.15,"h":7.29,"l":7.012,"n":5576,"o":7.15,"t":"2026-10-12T04:00:00Z","v":609031,"vw":7.162755},{"c":7.15,"h":7.389,"l":6.992,"n":8465,"o":7.17,"t":"2026-10-13T04:00:00Z","v":912319,"vw":7.148783},{"c":6.9,"h":7.195,"l":6.78,"n":6507,"o":7.01,"t":"2026-10-14T04:00:00Z","v":579741,"vw":6.876147},{"c":6.88,"h":7.02,"l":6.78,"n":7119,"o":6.84,"t":"2026-10-15T04:00:00Z","v":545988,"vw":6.888815},{"c":6.92,"h":7.24,"l":6.835,"n":9828,"o":6.92,"t":"2026-10-16T04:00:00Z","v":798257,"vw":7.021123},{"c":6.75,"h":7.01,"l":6.665,"n":7054,"o":6.94,"t":"2026-10-19T04:00:00Z","v":693509,"vw":6.771424},{"c":6.81,"h":6.835,"l":6.61,"n":5989,"o":6.805,"t":"2026-10-20T04:00:00Z","v":513966,"vw":6.758273},{"c":6.75,"h":7.055,"l":6.66,"n":7992,"o":6.81,"t":"2026-10-21T04:00:00Z","v":1453020,"vw":6.825013},{"c":6.55,"h":6.84,"l":6.46,"n":6974,"o":6.65,"t":"2026-10-22T04:00:00Z","v":706356,"vw":6.568162}],"volatilityBars":[{"c":5.62,"h":5.64,"l":5.5,"n":212,"o":5.5,"t":"2026-09-21T13:30:00Z","v":32679,"vw":5.581359},{"c":5.655,"h":5.66,"l":5.61,"n":53,"o":5.61,"t":"2026-09-21T13:45:00Z","v":4848,"vw":5.631722},{"c":5.63,"h":5.655,"l":5.57,"n":210,"o":5.655,"t":"2026-09-21T14:00:00Z","v":41090,"vw":5.587163},{"c":5.64,"h":5.66,"l":5.63,"n":120,"o":5.63,"t":"2026-09-21T14:15:00Z","v":16132,"vw":5.641079},{"c":5.62,"h":5.645,"l":5.58,"n":141,"o":5.64,"t":"2026-09-21T14:30:00Z","v":18492,"vw":5.61275},{"c":5.65,"h":5.66,"l":5.59,"n":236,"o":5.611,"t":"2026-09-21T14:45:00Z","v":24712,"vw":5.614772},{"c":5.65,"h":5.65,"l":5.65,"n":18,"o":5.65,"t":"2026-09-21T15:00:00Z","v":2199,"vw":5.65},{"c":5.715,"h":5.725,"l":5.66,"n":126,"o":5.66,"t":"2026-09-21T15:15:00Z","v":9452,"vw":5.700755},{"c":5.76,"h":5.765,"l":5.715,"n":159,"o":5.715,"t":"2026-09-21T15:30:00Z","v":12803,"vw":5.741502},{"c":5.705,"h":5.76,"l":5.705,"n":109,"o":5.76,"t":"2026-09-21T15:45:00Z","v":10130,"vw":5.742054},{"c":5.78,"h":5.8,"l":5.71,"n":328,"o":5.71,"t":"2026-09-21T16:00:00Z","v":72605,"vw":5.746016},{"c":5.765,"h":5.79,"l":5.75,"n":124,"o":5.78,"t":"2026-09-21T16:15:00Z","v":21131,"vw":5.763545},{"c":5.775,"h":5.775,"l":5.765,"n":37,"o":5.765,"t":"2026-09-21T16:30:00Z","v":1606,"vw":5.771111},{"c":5.79,"h":5.8,"l":5.76,"n":128,"o":5.78,"t":"2026-09-21T16:45:00Z","v":9685,"vw":5.78003},{"c":5.83,"h":5.84,"l":5.78,"n":207,"o":5.78,"t":"2026-09-21T17:00:00Z","v":29730,"vw":5.81214},{"c":5.8001,"h":5.83,"l":5.8,"n":175,"o":5.83,"t":"2026-09-21T17:15:00Z","v":18934,"vw":5.81309},{"c":5.82,"h":5.83,"l":5.805,"n":125,"o":5.81,"t":"2026-09-21T17:30:00Z","v":13202,"vw":5.812631},{"c":5.81,"h":5.85,"l":5.8,"n":227,"o":5.82,"t":"2026-09-21T17:45:00Z","v":25955,"vw":5.821795},{"c":5.8392,"h":5.84,"l":5.81,"n":70,"o":5.81,"t":"2026-09-21T18:00:00Z","v":10251,"vw":5.825386},{"c":5.845,"h":5.845,"l":5.825,"n":109,"o":5.835,"t":"2026-09-21T18:15:00Z","v":11939,"vw":5.835432},{"c":5.855,"h":5.86,"l":5.835,"n":118,"o":5.845,"t":"2026-09-21T18:30:00Z","v":16629,"vw":5.844652},{"c":5.825,"h":5.86,"l":5.825,"n":263,"o":5.855,"t":"2026-09-21T18:45:00Z","v":36987,"vw":5.853401},{"c":5.8,"h":5.835,"l":5.8,"n":258,"o":5.82,"t":"2026-09-21T19:00:00Z","v":22286,"vw":5.818579},{"c":5.815,"h":5.835,"l":5.8,"n":216,"o":5.81,"t":"2026-09-21T19:15:00Z","v":25370,"vw":5.812936},{"c":5.865,"h":5.865,"l":5.8,"n":378,"o":5.815,"t":"2026-09-21T19:30:00Z","v":45015,"vw":5.818375},{"c":5.85,"h":5.87,"l":5.84,"n":926,"o":5.865,"t":"2026-09-21T19:45:00Z","v":106113,"vw":5.855828},{"c":5.86,"h":5.86,"l":5.86,"n":22,"o":5.86,"t":"2026-09-21T20:00:00Z","v":60558,"vw":5.86},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-09-21T20:30:00Z","v":400,"vw":5.83},{"c":5.86,"h":5.86,"l":5.86,"n":16,"o":5.86,"t":"2026-09-21T20:45:00Z","v":406,"vw":5.86},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-09-21T21:30:00Z","v":100,"vw":5.87},{"c":5.87,"h":5.87,"l":5.87,"n":2,"o":5.87,"t":"2026-09-22T12:30:00Z","v":136,"vw":5.87},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-22T13:00:00Z","v":100,"vw":5.8},{"c":6.13,"h":6.13,"l":5.92,"n":2376,"o":5.92,"t":"2026-09-22T13:30:00Z","v":305704,"vw":6.005645},{"c":6.3,"h":6.31,"l":6.13,"n":542,"o":6.135,"t":"2026-09-22T13:45:00Z","v":80424,"vw":6.246749},{"c":6.49,"h":6.5,"l":6.3,"n":532,"o":6.31,"t":"2026-09-22T14:00:00Z","v":62285,"vw":6.39708},{"c":6.32,"h":6.49,"l":6.29,"n":680,"o":6.49,"t":"2026-09-22T14:15:00Z","v":134773,"vw":6.340908},{"c":6.4194,"h":6.42,"l":6.31,"n":342,"o":6.32,"t":"2026-09-22T14:30:00Z","v":21867,"vw":6.387575},{"c":6.38,"h":6.44,"l":6.3618,"n":450,"o":6.42,"t":"2026-09-22T14:45:00Z","v":44633,"vw":6.396831},{"c":6.44,"h":6.46,"l":6.3678,"n":391,"o":6.37,"t":"2026-09-22T15:00:00Z","v":40610,"vw":6.419882},{"c":6.39,"h":6.45,"l":6.27,"n":394,"o":6.44,"t":"2026-09-22T15:15:00Z","v":66685,"vw":6.329516},{"c":6.375,"h":6.4,"l":6.32,"n":245,"o":6.38,"t":"2026-09-22T15:30:00Z","v":18586,"vw":6.361956},{"c":6.36,"h":6.3977,"l":6.34,"n":190,"o":6.375,"t":"2026-09-22T15:45:00Z","v":16208,"vw":6.373271},{"c":6.36,"h":6.36,"l":6.34,"n":96,"o":6.36,"t":"2026-09-22T16:00:00Z","v":5489,"vw":6.356107},{"c":6.35,"h":6.365,"l":6.33,"n":119,"o":6.365,"t":"2026-09-22T16:15:00Z","v":8520,"vw":6.345466},{"c":6.38,"h":6.38,"l":6.3445,"n":109,"o":6.35,"t":"2026-09-22T16:30:00Z","v":6569,"vw":6.363699},{"c":6.335,"h":6.38,"l":6.33,"n":129,"o":6.38,"t":"2026-09-22T16:45:00Z","v":8975,"vw":6.367293},{"c":6.35,"h":6.36,"l":6.3391,"n":86,"o":6.35,"t":"2026-09-22T17:00:00Z","v":11205,"vw":6.340768},{"c":6.37,"h":6.37,"l":6.3401,"n":107,"o":6.36,"t":"2026-09-22T17:15:00Z","v":6384,"vw":6.351008},{"c":6.3725,"h":6.3725,"l":6.35,"n":94,"o":6.36,"t":"2026-09-22T17:30:00Z","v":5707,"vw":6.358705},{"c":6.37,"h":6.42,"l":6.34,"n":249,"o":6.36,"t":"2026-09-22T17:45:00Z","v":21133,"vw":6.383689},{"c":6.36,"h":6.39,"l":6.36,"n":126,"o":6.37,"t":"2026-09-22T18:00:00Z","v":9972,"vw":6.368556},{"c":6.38,"h":6.395,"l":6.3524,"n":266,"o":6.36,"t":"2026-09-22T18:15:00Z","v":23904,"vw":6.370974},{"c":6.37,"h":6.375,"l":6.355,"n":154,"o":6.3701,"t":"2026-09-22T18:30:00Z","v":10211,"vw":6.364102},{"c":6.39,"h":6.4,"l":6.37,"n":197,"o":6.38,"t":"2026-09-22T18:45:00Z","v":11766,"vw":6.389124},{"c":6.375,"h":6.39,"l":6.37,"n":143,"o":6.38,"t":"2026-09-22T19:00:00Z","v":6500,"vw":6.379176},{"c":6.38,"h":6.41,"l":6.365,"n":287,"o":6.375,"t":"2026-09-22T19:15:00Z","v":17627,"vw":6.378034},{"c":6.43,"h":6.44,"l":6.37,"n":383,"o":6.37,"t":"2026-09-22T19:30:00Z","v":29212,"vw":6.411947},{"c":6.4,"h":6.475,"l":6.39,"n":1357,"o":6.43,"t":"2026-09-22T19:45:00Z","v":105766,"vw":6.430223},{"c":6.41,"h":6.41,"l":6.41,"n":22,"o":6.41,"t":"2026-09-22T20:00:00Z","v":91392,"vw":6.41},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-09-22T20:15:00Z","v":100,"vw":6.41},{"c":6.4706,"h":6.4999,"l":6.4706,"n":5,"o":6.4999,"t":"2026-09-22T21:00:00Z","v":1260,"vw":6.493781},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-09-22T23:30:00Z","v":100,"vw":6.47},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-09-23T12:00:00Z","v":157,"vw":6.33},{"c":6.35,"h":6.38,"l":6.297,"n":286,"o":6.36,"t":"2026-09-23T13:30:00Z","v":27211,"vw":6.352809},{"c":6.21,"h":6.33,"l":6.15,"n":247,"o":6.33,"t":"2026-09-23T13:45:00Z","v":24221,"vw":6.213535},{"c":6.24,"h":6.25,"l":6.205,"n":468,"o":6.21,"t":"2026-09-23T14:00:00Z","v":30521,"vw":6.228184},{"c":6.21,"h":6.25,"l":6.18,"n":248,"o":6.245,"t":"2026-09-23T14:15:00Z","v":17086,"vw":6.217465},{"c":6.24,"h":6.24,"l":6.2,"n":216,"o":6.21,"t":"2026-09-23T14:30:00Z","v":16212,"vw":6.219599},{"c":6.25,"h":6.27,"l":6.17,"n":526,"o":6.23,"t":"2026-09-23T14:45:00Z","v":36456,"vw":6.209186},{"c":6.3,"h":6.3,"l":6.25,"n":155,"o":6.25,"t":"2026-09-23T15:00:00Z","v":7644,"vw":6.274715},{"c":6.28,"h":6.32,"l":6.27,"n":309,"o":6.29,"t":"2026-09-23T15:15:00Z","v":13763,"vw":6.300837},{"c":6.3,"h":6.3,"l":6.28,"n":63,"o":6.28,"t":"2026-09-23T15:30:00Z","v":4215,"vw":6.285175},{"c":6.305,"h":6.31,"l":6.29,"n":158,"o":6.31,"t":"2026-09-23T15:45:00Z","v":5261,"vw":6.297888},{"c":6.3,"h":6.3,"l":6.26,"n":167,"o":6.3,"t":"2026-09-23T16:00:00Z","v":13151,"vw":6.28764},{"c":6.3,"h":6.3092,"l":6.2815,"n":178,"o":6.305,"t":"2026-09-23T16:15:00Z","v":9331,"vw":6.300018},{"c":6.295,"h":6.3091,"l":6.29,"n":117,"o":6.3,"t":"2026-09-23T16:30:00Z","v":4261,"vw":6.300972},{"c":6.31,"h":6.31,"l":6.29,"n":113,"o":6.29,"t":"2026-09-23T16:45:00Z","v":5451,"vw":6.295077},{"c":6.27,"h":6.3,"l":6.26,"n":226,"o":6.3,"t":"2026-09-23T17:00:00Z","v":20314,"vw":6.279122},{"c":6.27,"h":6.285,"l":6.27,"n":104,"o":6.27,"t":"2026-09-23T17:15:00Z","v":4661,"vw":6.278551},{"c":6.28,"h":6.28,"l":6.255,"n":147,"o":6.275,"t":"2026-09-23T17:30:00Z","v":5797,"vw":6.266396},{"c":6.28,"h":6.29,"l":6.28,"n":84,"o":6.28,"t":"2026-09-23T17:45:00Z","v":2541,"vw":6.284785},{"c":6.285,"h":6.29,"l":6.285,"n":64,"o":6.285,"t":"2026-09-23T18:00:00Z","v":2154,"vw":6.285917},{"c":6.31,"h":6.315,"l":6.285,"n":194,"o":6.285,"t":"2026-09-23T18:15:00Z","v":10619,"vw":6.304398},{"c":6.3,"h":6.31,"l":6.29,"n":124,"o":6.31,"t":"2026-09-23T18:30:00Z","v":6482,"vw":6.301539},{"c":6.305,"h":6.305,"l":6.295,"n":145,"o":6.3,"t":"2026-09-23T18:45:00Z","v":8976,"vw":6.301539},{"c":6.25,"h":6.318,"l":6.2401,"n":240,"o":6.305,"t":"2026-09-23T19:00:00Z","v":14011,"vw":6.284183},{"c":6.205,"h":6.255,"l":6.195,"n":236,"o":6.255,"t":"2026-09-23T19:15:00Z","v":15088,"vw":6.22005},{"c":6.17,"h":6.205,"l":6.16,"n":265,"o":6.205,"t":"2026-09-23T19:30:00Z","v":15309,"vw":6.18195},{"c":6.16,"h":6.2,"l":6.16,"n":1129,"o":6.16,"t":"2026-09-23T19:45:00Z","v":76545,"vw":6.173885},{"c":6.17,"h":6.17,"l":6.17,"n":10,"o":6.17,"t":"2026-09-23T20:00:00Z","v":71669,"vw":6.17},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-09-23T20:30:00Z","v":300,"vw":6.14},{"c":6.2,"h":6.275,"l":6.125,"n":465,"o":6.15,"t":"2026-09-24T13:30:00Z","v":47681,"vw":6.171227},{"c":6.15,"h":6.2,"l":6.12,"n":189,"o":6.175,"t":"2026-09-24T13:45:00Z","v":19051,"vw":6.150944},{"c":6.1,"h":6.13,"l":6.05,"n":291,"o":6.13,"t":"2026-09-24T14:00:00Z","v":25671,"vw":6.090226},{"c":6.085,"h":6.14,"l":6.0825,"n":205,"o":6.1,"t":"2026-09-24T14:15:00Z","v":10653,"vw":6.110173},{"c":6.08,"h":6.09,"l":6.06,"n":174,"o":6.07,"t":"2026-09-24T14:30:00Z","v":11961,"vw":6.072628},{"c":6.011,"h":6.11,"l":6.01,"n":327,"o":6.08,"t":"2026-09-24T14:45:00Z","v":26074,"vw":6.07652},{"c":5.97,"h":6.02,"l":5.965,"n":434,"o":6.015,"t":"2026-09-24T15:00:00Z","v":51237,"vw":5.984256},{"c":5.96,"h":5.98,"l":5.88,"n":460,"o":5.975,"t":"2026-09-24T15:15:00Z","v":70878,"vw":5.948882},{"c":5.99,"h":6,"l":5.96,"n":115,"o":5.96,"t":"2026-09-24T15:30:00Z","v":8071,"vw":5.979127},{"c":6.04,"h":6.04,"l":5.98,"n":145,"o":5.99,"t":"2026-09-24T15:45:00Z","v":10290,"vw":6.017107},{"c":6.13,"h":6.13,"l":6.04,"n":293,"o":6.04,"t":"2026-09-24T16:00:00Z","v":24258,"vw":6.073234},{"c":6.19,"h":6.24,"l":6.14,"n":509,"o":6.14,"t":"2026-09-24T16:15:00Z","v":77802,"vw":6.18485},{"c":6.03,"h":6.195,"l":6.03,"n":336,"o":6.195,"t":"2026-09-24T16:30:00Z","v":40621,"vw":6.095019},{"c":6.005,"h":6.02,"l":5.995,"n":89,"o":6.02,"t":"2026-09-24T16:45:00Z","v":5142,"vw":6.011544},{"c":5.99,"h":6,"l":5.98,"n":227,"o":5.99,"t":"2026-09-24T17:00:00Z","v":12204,"vw":5.990696},{"c":5.93,"h":5.98,"l":5.93,"n":99,"o":5.98,"t":"2026-09-24T17:15:00Z","v":4396,"vw":5.958723},{"c":5.88,"h":5.94,"l":5.88,"n":124,"o":5.94,"t":"2026-09-24T17:30:00Z","v":6605,"vw":5.905429},{"c":5.92,"h":5.94,"l":5.863,"n":173,"o":5.863,"t":"2026-09-24T17:45:00Z","v":10965,"vw":5.908366},{"c":5.89,"h":5.9,"l":5.862,"n":101,"o":5.9,"t":"2026-09-24T18:00:00Z","v":5776,"vw":5.885365},{"c":5.9,"h":5.91,"l":5.88,"n":173,"o":5.9,"t":"2026-09-24T18:15:00Z","v":11395,"vw":5.891063},{"c":5.83,"h":5.88,"l":5.83,"n":312,"o":5.88,"t":"2026-09-24T18:30:00Z","v":29803,"vw":5.85723},{"c":5.782,"h":5.825,"l":5.782,"n":168,"o":5.82,"t":"2026-09-24T18:45:00Z","v":10895,"vw":5.806696},{"c":5.82,"h":5.83,"l":5.7701,"n":222,"o":5.78,"t":"2026-09-24T19:00:00Z","v":26193,"vw":5.799938},{"c":5.76,"h":5.84,"l":5.75,"n":298,"o":5.82,"t":"2026-09-24T19:15:00Z","v":22904,"vw":5.786824},{"c":5.76,"h":5.79,"l":5.73,"n":518,"o":5.77,"t":"2026-09-24T19:30:00Z","v":51102,"vw":5.759876},{"c":5.855,"h":5.87,"l":5.72,"n":1075,"o":5.76,"t":"2026-09-24T19:45:00Z","v":105203,"vw":5.799672},{"c":5.85,"h":5.85,"l":5.85,"n":9,"o":5.85,"t":"2026-09-24T20:00:00Z","v":92029,"vw":5.85},{"c":5.925,"h":6.07,"l":5.89,"n":84,"o":5.91,"t":"2026-09-25T13:30:00Z","v":12459,"vw":5.930189},{"c":6.14,"h":6.15,"l":5.94,"n":140,"o":5.95,"t":"2026-09-25T13:45:00Z","v":17453,"vw":6.073759},{"c":6.08,"h":6.16,"l":6.05,"n":283,"o":6.16,"t":"2026-09-25T14:00:00Z","v":18279,"vw":6.095525},{"c":6.13,"h":6.14,"l":6.065,"n":273,"o":6.08,"t":"2026-09-25T14:15:00Z","v":29030,"vw":6.11573},{"c":6.115,"h":6.14,"l":6.1,"n":132,"o":6.13,"t":"2026-09-25T14:30:00Z","v":5648,"vw":6.116758},{"c":6.105,"h":6.125,"l":6.08,"n":265,"o":6.115,"t":"2026-09-25T14:45:00Z","v":8975,"vw":6.099207},{"c":6.16,"h":6.165,"l":6.11,"n":177,"o":6.11,"t":"2026-09-25T15:00:00Z","v":10048,"vw":6.139713},{"c":6.15,"h":6.18,"l":6.15,"n":157,"o":6.17,"t":"2026-09-25T15:15:00Z","v":16234,"vw":6.161319},{"c":6.145,"h":6.16,"l":6.145,"n":69,"o":6.15,"t":"2026-09-25T15:30:00Z","v":2366,"vw":6.153386},{"c":6.17,"h":6.19,"l":6.122,"n":192,"o":6.145,"t":"2026-09-25T15:45:00Z","v":11328,"vw":6.15521},{"c":6.245,"h":6.25,"l":6.17,"n":337,"o":6.17,"t":"2026-09-25T16:00:00Z","v":24538,"vw":6.227537},{"c":6.24,"h":6.25,"l":6.2,"n":187,"o":6.245,"t":"2026-09-25T16:15:00Z","v":13100,"vw":6.226172},{"c":6.2279,"h":6.245,"l":6.205,"n":108,"o":6.245,"t":"2026-09-25T16:30:00Z","v":9829,"vw":6.222616},{"c":5.96,"h":6.22,"l":5.96,"n":580,"o":6.22,"t":"2026-09-25T16:45:00Z","v":105499,"vw":6.074087},{"c":6.03,"h":6.04,"l":5.975,"n":219,"o":5.975,"t":"2026-09-25T17:00:00Z","v":20288,"vw":6.010591},{"c":6.025,"h":6.045,"l":6.02,"n":153,"o":6.022,"t":"2026-09-25T17:15:00Z","v":8716,"vw":6.032186},{"c":6.02,"h":6.03,"l":6.005,"n":135,"o":6.025,"t":"2026-09-25T17:30:00Z","v":7114,"vw":6.015966},{"c":6.04,"h":6.04,"l":6.02,"n":96,"o":6.02,"t":"2026-09-25T17:45:00Z","v":4661,"vw":6.030354},{"c":6.08,"h":6.08,"l":6.04,"n":135,"o":6.04,"t":"2026-09-25T18:00:00Z","v":5213,"vw":6.052788},{"c":6.09,"h":6.1,"l":6.075,"n":162,"o":6.09,"t":"2026-09-25T18:15:00Z","v":10889,"vw":6.085628},{"c":6.1,"h":6.1,"l":6.09,"n":49,"o":6.1,"t":"2026-09-25T18:30:00Z","v":2158,"vw":6.098001},{"c":6.105,"h":6.12,"l":6.1,"n":135,"o":6.1,"t":"2026-09-25T18:45:00Z","v":15426,"vw":6.110639},{"c":6.115,"h":6.125,"l":6.105,"n":186,"o":6.105,"t":"2026-09-25T19:00:00Z","v":10379,"vw":6.117643},{"c":6.085,"h":6.12,"l":6.085,"n":279,"o":6.115,"t":"2026-09-25T19:15:00Z","v":17824,"vw":6.097496},{"c":6.095,"h":6.095,"l":6.085,"n":338,"o":6.085,"t":"2026-09-25T19:30:00Z","v":31868,"vw":6.087323},{"c":6.21,"h":6.23,"l":6.1,"n":1327,"o":6.1,"t":"2026-09-25T19:45:00Z","v":119015,"vw":6.169805},{"c":6.2,"h":6.2,"l":6.2,"n":10,"o":6.2,"t":"2026-09-25T20:00:00Z","v":74657,"vw":6.2},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-09-28T13:15:00Z","v":208,"vw":6.15},{"c":6.05,"h":6.115,"l":5.962,"n":281,"o":6.05,"t":"2026-09-28T13:30:00Z","v":26392,"vw":6.031113},{"c":6.11,"h":6.11,"l":6.0201,"n":144,"o":6.0492,"t":"2026-09-28T13:45:00Z","v":15238,"vw":6.049074},{"c":6.14,"h":6.15,"l":6.11,"n":258,"o":6.12,"t":"2026-09-28T14:00:00Z","v":11418,"vw":6.131963},{"c":6.185,"h":6.185,"l":6.14,"n":172,"o":6.1445,"t":"2026-09-28T14:15:00Z","v":6470,"vw":6.156486},{"c":6.1,"h":6.175,"l":6.1,"n":246,"o":6.175,"t":"2026-09-28T14:30:00Z","v":19372,"vw":6.142462},{"c":6.125,"h":6.125,"l":6.09,"n":113,"o":6.1,"t":"2026-09-28T14:45:00Z","v":5661,"vw":6.102829},{"c":6.125,"h":6.13,"l":6.1,"n":164,"o":6.12,"t":"2026-09-28T15:00:00Z","v":7664,"vw":6.116719},{"c":6.08,"h":6.12,"l":6.08,"n":145,"o":6.12,"t":"2026-09-28T15:15:00Z","v":7069,"vw":6.105837},{"c":6.07,"h":6.09,"l":6.06,"n":142,"o":6.07,"t":"2026-09-28T15:30:00Z","v":5593,"vw":6.072093},{"c":6.095,"h":6.095,"l":6.07,"n":111,"o":6.0788,"t":"2026-09-28T15:45:00Z","v":4977,"vw":6.079174},{"c":6.09,"h":6.095,"l":6.08,"n":57,"o":6.095,"t":"2026-09-28T16:00:00Z","v":2295,"vw":6.089296},{"c":6.185,"h":6.19,"l":6.08,"n":186,"o":6.08,"t":"2026-09-28T16:15:00Z","v":9524,"vw":6.131091},{"c":6.14,"h":6.17,"l":6.14,"n":106,"o":6.17,"t":"2026-09-28T16:30:00Z","v":6677,"vw":6.150776},{"c":6.135,"h":6.14,"l":6.115,"n":200,"o":6.13,"t":"2026-09-28T16:45:00Z","v":8084,"vw":6.13128},{"c":6.195,"h":6.195,"l":6.13,"n":112,"o":6.135,"t":"2026-09-28T17:00:00Z","v":4450,"vw":6.152229},{"c":6.17,"h":6.18,"l":6.16,"n":78,"o":6.18,"t":"2026-09-28T17:15:00Z","v":2789,"vw":6.170345},{"c":6.165,"h":6.17,"l":6.145,"n":144,"o":6.15,"t":"2026-09-28T17:30:00Z","v":6850,"vw":6.154438},{"c":6.17,"h":6.19,"l":6.16,"n":126,"o":6.16,"t":"2026-09-28T17:45:00Z","v":7534,"vw":6.172827},{"c":6.18,"h":6.19,"l":6.1701,"n":84,"o":6.19,"t":"2026-09-28T18:00:00Z","v":4340,"vw":6.182373},{"c":6.175,"h":6.19,"l":6.17,"n":112,"o":6.18,"t":"2026-09-28T18:15:00Z","v":6248,"vw":6.17961},{"c":6.17,"h":6.18,"l":6.17,"n":72,"o":6.18,"t":"2026-09-28T18:30:00Z","v":2755,"vw":6.17213},{"c":6.18,"h":6.185,"l":6.17,"n":112,"o":6.175,"t":"2026-09-28T18:45:00Z","v":6067,"vw":6.179757},{"c":6.13,"h":6.17,"l":6.13,"n":152,"o":6.17,"t":"2026-09-28T19:00:00Z","v":6693,"vw":6.151148},{"c":6.13,"h":6.14,"l":6.13,"n":97,"o":6.13,"t":"2026-09-28T19:15:00Z","v":4209,"vw":6.134685},{"c":6.09,"h":6.145,"l":6.05,"n":424,"o":6.13,"t":"2026-09-28T19:30:00Z","v":31631,"vw":6.091543},{"c":6.025,"h":6.09,"l":6.005,"n":1374,"o":6.09,"t":"2026-09-28T19:45:00Z","v":93669,"vw":6.029721},{"c":6.02,"h":6.02,"l":6.02,"n":16,"o":6.02,"t":"2026-09-28T20:00:00Z","v":83913,"vw":6.02},{"c":6.031,"h":6.056,"l":5.94,"n":277,"o":6.05,"t":"2026-09-29T13:30:00Z","v":22654,"vw":6.007811},{"c":6.061,"h":6.09,"l":6.035,"n":176,"o":6.055,"t":"2026-09-29T13:45:00Z","v":8097,"vw":6.063683},{"c":6.07,"h":6.11,"l":6.06,"n":118,"o":6.06,"t":"2026-09-29T14:00:00Z","v":8767,"vw":6.086482},{"c":6.09,"h":6.11,"l":6.07,"n":187,"o":6.07,"t":"2026-09-29T14:15:00Z","v":20838,"vw":6.093666},{"c":6.065,"h":6.095,"l":6.065,"n":73,"o":6.09,"t":"2026-09-29T14:30:00Z","v":3934,"vw":6.083743},{"c":6.07,"h":6.08,"l":6.06,"n":102,"o":6.06,"t":"2026-09-29T14:45:00Z","v":4673,"vw":6.069296},{"c":6.045,"h":6.08,"l":6.045,"n":96,"o":6.06,"t":"2026-09-29T15:00:00Z","v":4413,"vw":6.062432},{"c":6.035,"h":6.045,"l":6.035,"n":76,"o":6.045,"t":"2026-09-29T15:15:00Z","v":2117,"vw":6.0395},{"c":6.055,"h":6.065,"l":6.03,"n":119,"o":6.035,"t":"2026-09-29T15:30:00Z","v":6626,"vw":6.050346},{"c":6.03,"h":6.055,"l":6.02,"n":49,"o":6.055,"t":"2026-09-29T15:45:00Z","v":2284,"vw":6.042376},{"c":6.13,"h":6.18,"l":6.045,"n":246,"o":6.045,"t":"2026-09-29T16:00:00Z","v":21528,"vw":6.135172},{"c":6.19,"h":6.19,"l":6.12,"n":112,"o":6.135,"t":"2026-09-29T16:15:00Z","v":15154,"vw":6.138202},{"c":6.165,"h":6.19,"l":6.165,"n":45,"o":6.19,"t":"2026-09-29T16:30:00Z","v":2878,"vw":6.178615},{"c":6.16,"h":6.17,"l":6.15,"n":93,"o":6.16,"t":"2026-09-29T16:45:00Z","v":5570,"vw":6.160286},{"c":6.11,"h":6.1677,"l":6.11,"n":122,"o":6.16,"t":"2026-09-29T17:00:00Z","v":9267,"vw":6.132638},{"c":6.115,"h":6.14,"l":6.1071,"n":164,"o":6.12,"t":"2026-09-29T17:15:00Z","v":14066,"vw":6.11873},{"c":6.16,"h":6.16,"l":6.11,"n":141,"o":6.11,"t":"2026-09-29T17:30:00Z","v":9659,"vw":6.137738},{"c":6.135,"h":6.18,"l":6.13,"n":182,"o":6.16,"t":"2026-09-29T17:45:00Z","v":22060,"vw":6.164711},{"c":6.16,"h":6.17,"l":6.14,"n":173,"o":6.14,"t":"2026-09-29T18:00:00Z","v":11433,"vw":6.15974},{"c":6.15,"h":6.17,"l":6.15,"n":218,"o":6.16,"t":"2026-09-29T18:15:00Z","v":12839,"vw":6.158838},{"c":6.185,"h":6.185,"l":6.155,"n":106,"o":6.16,"t":"2026-09-29T18:30:00Z","v":9917,"vw":6.168364},{"c":6.185,"h":6.19,"l":6.172,"n":124,"o":6.185,"t":"2026-09-29T18:45:00Z","v":6481,"vw":6.184798},{"c":6.17,"h":6.2,"l":6.16,"n":292,"o":6.2,"t":"2026-09-29T19:00:00Z","v":21401,"vw":6.172827},{"c":6.145,"h":6.17,"l":6.145,"n":200,"o":6.17,"t":"2026-09-29T19:15:00Z","v":13056,"vw":6.160642},{"c":6.105,"h":6.156,"l":6.105,"n":405,"o":6.145,"t":"2026-09-29T19:30:00Z","v":27404,"vw":6.135157},{"c":6.155,"h":6.18,"l":6.065,"n":1406,"o":6.105,"t":"2026-09-29T19:45:00Z","v":126074,"vw":6.127276},{"c":6.16,"h":6.16,"l":6.16,"n":16,"o":6.16,"t":"2026-09-29T20:00:00Z","v":53314,"vw":6.16},{"c":6.1,"h":6.1,"l":6.1,"n":5,"o":6.1,"t":"2026-09-30T13:00:00Z","v":465,"vw":6.1},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-30T13:15:00Z","v":500,"vw":6.2},{"c":6.3899,"h":6.39,"l":6.18,"n":657,"o":6.21,"t":"2026-09-30T13:30:00Z","v":136401,"vw":6.299596},{"c":6.36,"h":6.41,"l":6.3525,"n":148,"o":6.39,"t":"2026-09-30T13:45:00Z","v":9371,"vw":6.379541},{"c":6.39,"h":6.44,"l":6.34,"n":352,"o":6.35,"t":"2026-09-30T14:00:00Z","v":25159,"vw":6.392604},{"c":6.3008,"h":6.385,"l":6.3,"n":177,"o":6.385,"t":"2026-09-30T14:15:00Z","v":17852,"vw":6.338959},{"c":6.348,"h":6.35,"l":6.29,"n":244,"o":6.3,"t":"2026-09-30T14:30:00Z","v":20621,"vw":6.303548},{"c":6.38,"h":6.3999,"l":6.335,"n":167,"o":6.335,"t":"2026-09-30T14:45:00Z","v":13981,"vw":6.357806},{"c":6.39,"h":6.39,"l":6.37,"n":59,"o":6.37,"t":"2026-09-30T15:00:00Z","v":1944,"vw":6.377143},{"c":6.44,"h":6.465,"l":6.37,"n":389,"o":6.39,"t":"2026-09-30T15:15:00Z","v":42216,"vw":6.403677},{"c":6.42,"h":6.45,"l":6.42,"n":169,"o":6.44,"t":"2026-09-30T15:30:00Z","v":9701,"vw":6.438442},{"c":6.46,"h":6.46,"l":6.42,"n":80,"o":6.4345,"t":"2026-09-30T15:45:00Z","v":7628,"vw":6.436595},{"c":6.545,"h":6.5799,"l":6.45,"n":537,"o":6.45,"t":"2026-09-30T16:00:00Z","v":84810,"vw":6.504133},{"c":6.57,"h":6.57,"l":6.51,"n":249,"o":6.54,"t":"2026-09-30T16:15:00Z","v":14355,"vw":6.530933},{"c":6.55,"h":6.575,"l":6.545,"n":179,"o":6.575,"t":"2026-09-30T16:30:00Z","v":13822,"vw":6.556113},{"c":6.55,"h":6.56,"l":6.55,"n":127,"o":6.555,"t":"2026-09-30T16:45:00Z","v":6642,"vw":6.555153},{"c":6.59,"h":6.59,"l":6.54,"n":241,"o":6.545,"t":"2026-09-30T17:00:00Z","v":16604,"vw":6.553984},{"c":6.55,"h":6.6,"l":6.5403,"n":361,"o":6.59,"t":"2026-09-30T17:15:00Z","v":24873,"vw":6.572866},{"c":6.53,"h":6.56,"l":6.52,"n":200,"o":6.545,"t":"2026-09-30T17:30:00Z","v":12919,"vw":6.543969},{"c":6.57,"h":6.57,"l":6.46,"n":462,"o":6.53,"t":"2026-09-30T17:45:00Z","v":91573,"vw":6.489775},{"c":6.61,"h":6.61,"l":6.575,"n":181,"o":6.58,"t":"2026-09-30T18:00:00Z","v":13168,"vw":6.599155},{"c":6.68,"h":6.68,"l":6.6192,"n":414,"o":6.6192,"t":"2026-09-30T18:15:00Z","v":36385,"vw":6.651399},{"c":6.7,"h":6.71,"l":6.67,"n":205,"o":6.6735,"t":"2026-09-30T18:30:00Z","v":16397,"vw":6.685729},{"c":6.715,"h":6.715,"l":6.685,"n":171,"o":6.7,"t":"2026-09-30T18:45:00Z","v":11609,"vw":6.701937},{"c":6.655,"h":6.715,"l":6.595,"n":535,"o":6.715,"t":"2026-09-30T19:00:00Z","v":56213,"vw":6.638224},{"c":6.6,"h":6.655,"l":6.595,"n":290,"o":6.65,"t":"2026-09-30T19:15:00Z","v":33990,"vw":6.623715},{"c":6.677,"h":6.6785,"l":6.6,"n":574,"o":6.61,"t":"2026-09-30T19:30:00Z","v":48134,"vw":6.641528},{"c":6.565,"h":6.7,"l":6.555,"n":1776,"o":6.68,"t":"2026-09-30T19:45:00Z","v":185868,"vw":6.617805},{"c":6.57,"h":6.57,"l":6.57,"n":24,"o":6.57,"t":"2026-09-30T20:00:00Z","v":440807,"vw":6.57},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-09-30T20:15:00Z","v":100,"vw":6.5},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-09-30T20:45:00Z","v":160,"vw":6.62},{"c":6.6196,"h":6.6196,"l":6.6196,"n":1,"o":6.6196,"t":"2026-09-30T23:15:00Z","v":500,"vw":6.6196},{"c":6.6194,"h":6.6194,"l":6.6194,"n":1,"o":6.6194,"t":"2026-09-30T23:30:00Z","v":150,"vw":6.6194},{"c":6.5115,"h":6.6031,"l":6.5115,"n":9,"o":6.6031,"t":"2026-09-30T23:45:00Z","v":900,"vw":6.582156},{"c":6.39,"h":6.5,"l":6.39,"n":2,"o":6.5,"t":"2026-10-01T11:00:00Z","v":275,"vw":6.44},{"c":6.558,"h":6.558,"l":6.558,"n":1,"o":6.558,"t":"2026-10-01T12:00:00Z","v":150,"vw":6.558},{"c":6.385,"h":6.55,"l":6.345,"n":512,"o":6.55,"t":"2026-10-01T13:30:00Z","v":138824,"vw":6.417905},{"c":6.34,"h":6.415,"l":6.31,"n":723,"o":6.41,"t":"2026-10-01T13:45:00Z","v":88243,"vw":6.367776},{"c":6.42,"h":6.4279,"l":6.302,"n":549,"o":6.34,"t":"2026-10-01T14:00:00Z","v":63781,"vw":6.333454},{"c":6.45,"h":6.49,"l":6.4168,"n":287,"o":6.42,"t":"2026-10-01T14:15:00Z","v":26320,"vw":6.447289},{"c":6.47,"h":6.5599,"l":6.41,"n":410,"o":6.47,"t":"2026-10-01T14:30:00Z","v":55816,"vw":6.493779},{"c":6.46,"h":6.49,"l":6.43,"n":197,"o":6.47,"t":"2026-10-01T14:45:00Z","v":11376,"vw":6.463407},{"c":6.52,"h":6.54,"l":6.46,"n":201,"o":6.46,"t":"2026-10-01T15:00:00Z","v":17616,"vw":6.487933},{"c":6.555,"h":6.59,"l":6.53,"n":275,"o":6.53,"t":"2026-10-01T15:15:00Z","v":37177,"vw":6.568333},{"c":6.545,"h":6.58,"l":6.53,"n":188,"o":6.555,"t":"2026-10-01T15:30:00Z","v":12557,"vw":6.560288},{"c":6.672,"h":6.68,"l":6.55,"n":276,"o":6.55,"t":"2026-10-01T15:45:00Z","v":37208,"vw":6.630126},{"c":6.77,"h":6.785,"l":6.65,"n":419,"o":6.67,"t":"2026-10-01T16:00:00Z","v":36596,"vw":6.720884},{"c":6.87,"h":6.88,"l":6.76,"n":511,"o":6.77,"t":"2026-10-01T16:15:00Z","v":64581,"vw":6.808994},{"c":6.826,"h":6.905,"l":6.81,"n":515,"o":6.89,"t":"2026-10-01T16:30:00Z","v":51232,"vw":6.86088},{"c":6.82,"h":6.848,"l":6.81,"n":178,"o":6.82,"t":"2026-10-01T16:45:00Z","v":7844,"vw":6.825414},{"c":6.8,"h":6.8499,"l":6.76,"n":407,"o":6.82,"t":"2026-10-01T17:00:00Z","v":29621,"vw":6.79661},{"c":6.93,"h":6.93,"l":6.8,"n":386,"o":6.8,"t":"2026-10-01T17:15:00Z","v":42296,"vw":6.868191},{"c":6.85,"h":6.9976,"l":6.83,"n":684,"o":6.93,"t":"2026-10-01T17:30:00Z","v":123409,"vw":6.940952},{"c":6.865,"h":6.88,"l":6.84,"n":299,"o":6.85,"t":"2026-10-01T17:45:00Z","v":25546,"vw":6.860208},{"c":6.86,"h":6.92,"l":6.82,"n":408,"o":6.88,"t":"2026-10-01T18:00:00Z","v":62734,"vw":6.8669},{"c":6.865,"h":6.89,"l":6.86,"n":183,"o":6.86,"t":"2026-10-01T18:15:00Z","v":18738,"vw":6.870381},{"c":6.845,"h":6.88,"l":6.84,"n":315,"o":6.865,"t":"2026-10-01T18:30:00Z","v":26247,"vw":6.86338},{"c":6.855,"h":6.86,"l":6.835,"n":152,"o":6.845,"t":"2026-10-01T18:45:00Z","v":17894,"vw":6.845037},{"c":6.785,"h":6.875,"l":6.76,"n":540,"o":6.87,"t":"2026-10-01T19:00:00Z","v":78342,"vw":6.807496},{"c":6.79,"h":6.81,"l":6.755,"n":333,"o":6.77,"t":"2026-10-01T19:15:00Z","v":24320,"vw":6.778955},{"c":6.77,"h":6.82,"l":6.76,"n":579,"o":6.78,"t":"2026-10-01T19:30:00Z","v":45876,"vw":6.779943},{"c":6.8,"h":6.885,"l":6.76,"n":2298,"o":6.77,"t":"2026-10-01T19:45:00Z","v":208216,"vw":6.817665},{"c":6.8,"h":6.8,"l":6.8,"n":18,"o":6.8,"t":"2026-10-01T20:00:00Z","v":89703,"vw":6.8},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-01T21:30:00Z","v":500,"vw":6.7},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-02T08:00:00Z","v":402,"vw":7.44},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-02T11:45:00Z","v":165,"vw":6.95},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-02T12:00:00Z","v":399,"vw":6.95},{"c":6.95,"h":6.95,"l":6.94,"n":2,"o":6.94,"t":"2026-10-02T12:30:00Z","v":500,"vw":6.94758},{"c":6.82,"h":6.82,"l":6.82,"n":2,"o":6.82,"t":"2026-10-02T12:45:00Z","v":200,"vw":6.82},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-02T13:15:00Z","v":100,"vw":6.93},{"c":6.875,"h":7.06,"l":6.86,"n":549,"o":6.96,"t":"2026-10-02T13:30:00Z","v":116996,"vw":6.953602},{"c":6.86,"h":6.91,"l":6.8,"n":576,"o":6.89,"t":"2026-10-02T13:45:00Z","v":56177,"vw":6.846706},{"c":6.84,"h":6.9,"l":6.835,"n":388,"o":6.86,"t":"2026-10-02T14:00:00Z","v":45144,"vw":6.857149},{"c":6.75,"h":6.86,"l":6.73,"n":577,"o":6.84,"t":"2026-10-02T14:15:00Z","v":39485,"vw":6.787907},{"c":6.76,"h":6.78,"l":6.73,"n":137,"o":6.755,"t":"2026-10-02T14:30:00Z","v":28245,"vw":6.765177},{"c":6.7659,"h":6.77,"l":6.75,"n":235,"o":6.76,"t":"2026-10-02T14:45:00Z","v":10881,"vw":6.755678},{"c":6.735,"h":6.77,"l":6.73,"n":279,"o":6.75,"t":"2026-10-02T15:00:00Z","v":14515,"vw":6.745634},{"c":6.72,"h":6.76,"l":6.69,"n":304,"o":6.735,"t":"2026-10-02T15:15:00Z","v":26801,"vw":6.72262},{"c":6.58,"h":6.81,"l":6.58,"n":549,"o":6.725,"t":"2026-10-02T15:30:00Z","v":81352,"vw":6.704968},{"c":6.585,"h":6.5866,"l":6.45,"n":483,"o":6.58,"t":"2026-10-02T15:45:00Z","v":58847,"vw":6.534659},{"c":6.63,"h":6.675,"l":6.5,"n":824,"o":6.5891,"t":"2026-10-02T16:00:00Z","v":80710,"vw":6.5866},{"c":6.615,"h":6.64,"l":6.58,"n":262,"o":6.63,"t":"2026-10-02T16:15:00Z","v":29643,"vw":6.596938},{"c":6.635,"h":6.67,"l":6.615,"n":172,"o":6.63,"t":"2026-10-02T16:30:00Z","v":12561,"vw":6.64476},{"c":6.61,"h":6.6377,"l":6.6,"n":152,"o":6.635,"t":"2026-10-02T16:45:00Z","v":16035,"vw":6.622232},{"c":6.62,"h":6.64,"l":6.62,"n":160,"o":6.62,"t":"2026-10-02T17:00:00Z","v":13837,"vw":6.632838},{"c":6.64,"h":6.6417,"l":6.615,"n":153,"o":6.625,"t":"2026-10-02T17:15:00Z","v":10625,"vw":6.628645},{"c":6.65,"h":6.66,"l":6.63,"n":118,"o":6.64,"t":"2026-10-02T17:30:00Z","v":6940,"vw":6.643437},{"c":6.68,"h":6.7,"l":6.65,"n":207,"o":6.65,"t":"2026-10-02T17:45:00Z","v":13218,"vw":6.664475},{"c":6.655,"h":6.7,"l":6.64,"n":203,"o":6.685,"t":"2026-10-02T18:00:00Z","v":15179,"vw":6.674576},{"c":6.65,"h":6.67,"l":6.65,"n":91,"o":6.655,"t":"2026-10-02T18:15:00Z","v":7908,"vw":6.659855},{"c":6.67,"h":6.67,"l":6.65,"n":111,"o":6.65,"t":"2026-10-02T18:30:00Z","v":8395,"vw":6.657066},{"c":6.68,"h":6.69,"l":6.67,"n":166,"o":6.67,"t":"2026-10-02T18:45:00Z","v":11778,"vw":6.680749},{"c":6.65,"h":6.69,"l":6.65,"n":163,"o":6.68,"t":"2026-10-02T19:00:00Z","v":15400,"vw":6.66948},{"c":6.73,"h":6.73,"l":6.65,"n":182,"o":6.65,"t":"2026-10-02T19:15:00Z","v":19692,"vw":6.6754},{"c":6.695,"h":6.745,"l":6.6801,"n":488,"o":6.72,"t":"2026-10-02T19:30:00Z","v":43129,"vw":6.726294},{"c":6.8,"h":6.84,"l":6.69,"n":1693,"o":6.695,"t":"2026-10-02T19:45:00Z","v":165754,"vw":6.789971},{"c":6.8,"h":6.8,"l":6.8,"n":32,"o":6.8,"t":"2026-10-02T20:00:00Z","v":150634,"vw":6.8},{"c":6.7339,"h":6.8,"l":6.7339,"n":5,"o":6.7582,"t":"2026-10-02T23:00:00Z","v":400,"vw":6.764033},{"c":6.96,"h":6.96,"l":6.96,"n":2,"o":6.96,"t":"2026-10-05T08:00:00Z","v":150,"vw":6.96},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-10-05T11:00:00Z","v":291,"vw":6.83},{"c":6.9057,"h":6.99,"l":6.85,"n":372,"o":6.85,"t":"2026-10-05T13:30:00Z","v":62121,"vw":6.913678},{"c":6.99,"h":6.99,"l":6.845,"n":263,"o":6.9,"t":"2026-10-05T13:45:00Z","v":67541,"vw":6.913424},{"c":6.97,"h":6.995,"l":6.93,"n":384,"o":6.98,"t":"2026-10-05T14:00:00Z","v":47724,"vw":6.96486},{"c":6.945,"h":6.98,"l":6.92,"n":267,"o":6.97,"t":"2026-10-05T14:15:00Z","v":22914,"vw":6.951349},{"c":6.9269,"h":6.95,"l":6.91,"n":240,"o":6.95,"t":"2026-10-05T14:30:00Z","v":25787,"vw":6.924085},{"c":6.968,"h":6.968,"l":6.915,"n":216,"o":6.915,"t":"2026-10-05T14:45:00Z","v":16621,"vw":6.932799},{"c":6.96,"h":6.97,"l":6.9401,"n":206,"o":6.97,"t":"2026-10-05T15:00:00Z","v":31186,"vw":6.95424},{"c":6.99,"h":6.99,"l":6.96,"n":125,"o":6.96,"t":"2026-10-05T15:15:00Z","v":15770,"vw":6.981206},{"c":7,"h":7.03,"l":6.98,"n":193,"o":6.995,"t":"2026-10-05T15:30:00Z","v":37481,"vw":7.012792},{"c":7.035,"h":7.05,"l":7,"n":240,"o":7,"t":"2026-10-05T15:45:00Z","v":33485,"vw":7.022299},{"c":7.09,"h":7.1,"l":7.025,"n":309,"o":7.03,"t":"2026-10-05T16:00:00Z","v":54463,"vw":7.06945},{"c":7.05,"h":7.08,"l":7.04,"n":213,"o":7.08,"t":"2026-10-05T16:15:00Z","v":34534,"vw":7.061068},{"c":7.07,"h":7.07,"l":7.04,"n":77,"o":7.05,"t":"2026-10-05T16:30:00Z","v":8024,"vw":7.052278},{"c":7.015,"h":7.07,"l":7.005,"n":182,"o":7.065,"t":"2026-10-05T16:45:00Z","v":15686,"vw":7.042476},{"c":7.015,"h":7.02,"l":7.01,"n":44,"o":7.01,"t":"2026-10-05T17:00:00Z","v":2860,"vw":7.014355},{"c":7.085,"h":7.1,"l":7.015,"n":152,"o":7.015,"t":"2026-10-05T17:15:00Z","v":19283,"vw":7.05379},{"c":7.06,"h":7.085,"l":7.055,"n":296,"o":7.085,"t":"2026-10-05T17:30:00Z","v":44407,"vw":7.070351},{"c":7.075,"h":7.08,"l":7.06,"n":249,"o":7.07,"t":"2026-10-05T17:45:00Z","v":28796,"vw":7.075862},{"c":7.1,"h":7.14,"l":7.07,"n":716,"o":7.075,"t":"2026-10-05T18:00:00Z","v":117257,"vw":7.095581},{"c":7.08,"h":7.095,"l":7.03,"n":248,"o":7.095,"t":"2026-10-05T18:15:00Z","v":41857,"vw":7.057595},{"c":7.06,"h":7.115,"l":6.99,"n":840,"o":7.08,"t":"2026-10-05T18:30:00Z","v":143905,"vw":7.071084},{"c":7.135,"h":7.14,"l":7.065,"n":419,"o":7.07,"t":"2026-10-05T18:45:00Z","v":96211,"vw":7.107345},{"c":7.14,"h":7.17,"l":7.13,"n":441,"o":7.14,"t":"2026-10-05T19:00:00Z","v":82225,"vw":7.149753},{"c":7.16,"h":7.17,"l":7.11,"n":461,"o":7.14,"t":"2026-10-05T19:15:00Z","v":85484,"vw":7.139083},{"c":7.28,"h":7.28,"l":7.15,"n":425,"o":7.16,"t":"2026-10-05T19:30:00Z","v":46263,"vw":7.198474},{"c":7.22,"h":7.33,"l":7.195,"n":2667,"o":7.28,"t":"2026-10-05T19:45:00Z","v":308938,"vw":7.250899},{"c":7.22,"h":7.22,"l":7.22,"n":15,"o":7.22,"t":"2026-10-05T20:00:00Z","v":113550,"vw":7.22},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-05T22:30:00Z","v":100,"vw":7.35},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-05T23:15:00Z","v":102,"vw":7.45},{"c":7.4159,"h":7.4159,"l":7.4159,"n":1,"o":7.4159,"t":"2026-10-05T23:45:00Z","v":500,"vw":7.4159},{"c":7.21,"h":7.21,"l":7.21,"n":2,"o":7.21,"t":"2026-10-06T08:00:00Z","v":1180,"vw":7.21},{"c":7.1933,"h":7.1933,"l":7.1933,"n":1,"o":7.1933,"t":"2026-10-06T08:15:00Z","v":132,"vw":7.1933},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-06T11:00:00Z","v":260,"vw":7.2},{"c":7.13,"h":7.21,"l":7.13,"n":2,"o":7.21,"t":"2026-10-06T13:15:00Z","v":289,"vw":7.157682},{"c":7.229,"h":7.26,"l":7.11,"n":252,"o":7.19,"t":"2026-10-06T13:30:00Z","v":30513,"vw":7.197141},{"c":7.254,"h":7.29,"l":7.1702,"n":247,"o":7.24,"t":"2026-10-06T13:45:00Z","v":37296,"vw":7.250805},{"c":7.22,"h":7.3,"l":7.215,"n":204,"o":7.25,"t":"2026-10-06T14:00:00Z","v":15690,"vw":7.265565},{"c":7.2001,"h":7.25,"l":7.175,"n":194,"o":7.2001,"t":"2026-10-06T14:15:00Z","v":15492,"vw":7.20902},{"c":7.23,"h":7.235,"l":7.205,"n":123,"o":7.21,"t":"2026-10-06T14:30:00Z","v":9863,"vw":7.224883},{"c":7.26,"h":7.29,"l":7.235,"n":186,"o":7.235,"t":"2026-10-06T14:45:00Z","v":12944,"vw":7.250951},{"c":7.23,"h":7.275,"l":7.23,"n":168,"o":7.265,"t":"2026-10-06T15:00:00Z","v":10912,"vw":7.258705},{"c":7.25,"h":7.26,"l":7.22,"n":200,"o":7.2273,"t":"2026-10-06T15:15:00Z","v":11886,"vw":7.230636},{"c":7.25,"h":7.25,"l":7.22,"n":52,"o":7.225,"t":"2026-10-06T15:30:00Z","v":3308,"vw":7.233398},{"c":7.24,"h":7.25,"l":7.215,"n":178,"o":7.24,"t":"2026-10-06T15:45:00Z","v":15271,"vw":7.235269},{"c":7.205,"h":7.24,"l":7.192,"n":200,"o":7.24,"t":"2026-10-06T16:00:00Z","v":9919,"vw":7.214916},{"c":7.23,"h":7.23,"l":7.18,"n":172,"o":7.19,"t":"2026-10-06T16:15:00Z","v":16259,"vw":7.204803},{"c":7.24,"h":7.25,"l":7.23,"n":79,"o":7.235,"t":"2026-10-06T16:30:00Z","v":6659,"vw":7.239658},{"c":7.205,"h":7.245,"l":7.1987,"n":223,"o":7.24,"t":"2026-10-06T16:45:00Z","v":16101,"vw":7.230889},{"c":7.19,"h":7.22,"l":7.18,"n":176,"o":7.19,"t":"2026-10-06T17:00:00Z","v":18691,"vw":7.203626},{"c":7.175,"h":7.2,"l":7.175,"n":40,"o":7.195,"t":"2026-10-06T17:15:00Z","v":2297,"vw":7.184189},{"c":7.1603,"h":7.1779,"l":7.16,"n":33,"o":7.16,"t":"2026-10-06T17:30:00Z","v":1463,"vw":7.165666},{"c":7.175,"h":7.18,"l":7.105,"n":350,"o":7.16,"t":"2026-10-06T17:45:00Z","v":28351,"vw":7.141268},{"c":7.165,"h":7.18,"l":7.15,"n":207,"o":7.17,"t":"2026-10-06T18:15:00Z","v":15150,"vw":7.162794},{"c":7.165,"h":7.165,"l":7.15,"n":124,"o":7.155,"t":"2026-10-06T18:30:00Z","v":8031,"vw":7.154374},{"c":7.1303,"h":7.16,"l":7.13,"n":165,"o":7.16,"t":"2026-10-06T18:45:00Z","v":17593,"vw":7.145927},{"c":7.19,"h":7.21,"l":7.12,"n":510,"o":7.13,"t":"2026-10-06T19:00:00Z","v":61633,"vw":7.161435},{"c":7.21,"h":7.22,"l":7.19,"n":549,"o":7.19,"t":"2026-10-06T19:15:00Z","v":55144,"vw":7.199583},{"c":7.16,"h":7.26,"l":7.16,"n":611,"o":7.21,"t":"2026-10-06T19:30:00Z","v":48620,"vw":7.211004},{"c":7.07,"h":7.15,"l":7.04,"n":1546,"o":7.15,"t":"2026-10-06T19:45:00Z","v":113887,"vw":7.071799},{"c":7.06,"h":7.06,"l":7.06,"n":29,"o":7.06,"t":"2026-10-06T20:00:00Z","v":89025,"vw":7.06},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-07T12:00:00Z","v":200,"vw":7.13},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-07T12:15:00Z","v":500,"vw":7.15},{"c":7.23,"h":7.23,"l":7.09,"n":2,"o":7.09,"t":"2026-10-07T12:30:00Z","v":599,"vw":7.113372},{"c":7.04,"h":7.09,"l":7,"n":335,"o":7.07,"t":"2026-10-07T13:30:00Z","v":32300,"vw":7.051064},{"c":6.985,"h":7.0493,"l":6.95,"n":128,"o":7.02,"t":"2026-10-07T13:45:00Z","v":13999,"vw":6.983735},{"c":6.96,"h":7.04,"l":6.96,"n":333,"o":6.98,"t":"2026-10-07T14:00:00Z","v":25682,"vw":6.996283},{"c":7.03,"h":7.03,"l":6.95,"n":245,"o":6.95,"t":"2026-10-07T14:15:00Z","v":15985,"vw":6.980168},{"c":6.98,"h":7.065,"l":6.98,"n":170,"o":7.03,"t":"2026-10-07T14:30:00Z","v":12999,"vw":7.029288},{"c":6.95,"h":7.005,"l":6.95,"n":212,"o":7,"t":"2026-10-07T14:45:00Z","v":21728,"vw":6.988114},{"c":6.98,"h":6.98,"l":6.94,"n":200,"o":6.94,"t":"2026-10-07T15:00:00Z","v":13920,"vw":6.9578},{"c":6.96,"h":6.975,"l":6.955,"n":101,"o":6.97,"t":"2026-10-07T15:15:00Z","v":7106,"vw":6.963808},{"c":6.94,"h":6.99,"l":6.94,"n":161,"o":6.9605,"t":"2026-10-07T15:30:00Z","v":12073,"vw":6.961852},{"c":6.95,"h":6.955,"l":6.93,"n":147,"o":6.94,"t":"2026-10-07T15:45:00Z","v":8166,"vw":6.939168},{"c":6.93,"h":6.94,"l":6.92,"n":138,"o":6.94,"t":"2026-10-07T16:00:00Z","v":7330,"vw":6.928595},{"c":6.92,"h":6.93,"l":6.92,"n":72,"o":6.93,"t":"2026-10-07T16:15:00Z","v":3797,"vw":6.928252},{"c":6.93,"h":6.9351,"l":6.92,"n":150,"o":6.92,"t":"2026-10-07T16:30:00Z","v":8816,"vw":6.925155},{"c":6.92,"h":6.935,"l":6.91,"n":119,"o":6.93,"t":"2026-10-07T16:45:00Z","v":6903,"vw":6.921418},{"c":6.932,"h":6.935,"l":6.91,"n":189,"o":6.92,"t":"2026-10-07T17:00:00Z","v":9411,"vw":6.927149},{"c":6.9,"h":6.93,"l":6.9,"n":122,"o":6.93,"t":"2026-10-07T17:15:00Z","v":7111,"vw":6.911759},{"c":6.95,"h":6.95,"l":6.88,"n":170,"o":6.88,"t":"2026-10-07T17:30:00Z","v":13208,"vw":6.907138},{"c":6.922,"h":6.955,"l":6.92,"n":223,"o":6.95,"t":"2026-10-07T17:45:00Z","v":12431,"vw":6.93173},{"c":6.91,"h":6.935,"l":6.91,"n":160,"o":6.922,"t":"2026-10-07T18:00:00Z","v":11005,"vw":6.927917},{"c":6.945,"h":6.945,"l":6.91,"n":159,"o":6.91,"t":"2026-10-07T18:15:00Z","v":9895,"vw":6.925335},{"c":6.945,"h":6.945,"l":6.93,"n":199,"o":6.945,"t":"2026-10-07T18:30:00Z","v":10792,"vw":6.935367},{"c":6.91,"h":6.945,"l":6.9,"n":194,"o":6.945,"t":"2026-10-07T18:45:00Z","v":11064,"vw":6.919302},{"c":6.975,"h":6.988,"l":6.91,"n":281,"o":6.91,"t":"2026-10-07T19:00:00Z","v":20500,"vw":6.954321},{"c":6.99,"h":6.99,"l":6.95,"n":411,"o":6.975,"t":"2026-10-07T19:15:00Z","v":34275,"vw":6.968968},{"c":7.09,"h":7.09,"l":7,"n":518,"o":7,"t":"2026-10-07T19:30:00Z","v":37460,"vw":7.043736},{"c":7.09,"h":7.145,"l":7.07,"n":1619,"o":7.0899,"t":"2026-10-07T19:45:00Z","v":133197,"vw":7.107238},{"c":7.08,"h":7.08,"l":7.08,"n":16,"o":7.08,"t":"2026-10-07T20:00:00Z","v":90557,"vw":7.08},{"c":6.9486,"h":6.9486,"l":6.9486,"n":1,"o":6.9486,"t":"2026-10-08T12:00:00Z","v":100,"vw":6.9486},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-08T13:15:00Z","v":300,"vw":7.08},{"c":6.945,"h":7.015,"l":6.9085,"n":84,"o":6.99,"t":"2026-10-08T13:30:00Z","v":21567,"vw":6.995658},{"c":7,"h":7,"l":6.955,"n":149,"o":6.97,"t":"2026-10-08T13:45:00Z","v":13458,"vw":6.969252},{"c":7.002,"h":7.03,"l":6.975,"n":157,"o":7,"t":"2026-10-08T14:00:00Z","v":7736,"vw":6.996131},{"c":7.14,"h":7.14,"l":7.002,"n":312,"o":7.01,"t":"2026-10-08T14:15:00Z","v":28635,"vw":7.089353},{"c":7.04,"h":7.14,"l":7.04,"n":135,"o":7.14,"t":"2026-10-08T14:30:00Z","v":10462,"vw":7.104586},{"c":6.95,"h":7.035,"l":6.95,"n":180,"o":7.03,"t":"2026-10-08T14:45:00Z","v":12923,"vw":6.989624},{"c":6.925,"h":6.95,"l":6.91,"n":81,"o":6.91,"t":"2026-10-08T15:00:00Z","v":6985,"vw":6.928292},{"c":6.955,"h":6.955,"l":6.915,"n":163,"o":6.93,"t":"2026-10-08T15:15:00Z","v":12669,"vw":6.93205},{"c":6.93,"h":6.95,"l":6.92,"n":73,"o":6.95,"t":"2026-10-08T15:30:00Z","v":3726,"vw":6.932504},{"c":6.9355,"h":6.995,"l":6.93,"n":284,"o":6.93,"t":"2026-10-08T15:45:00Z","v":30997,"vw":6.979341},{"c":6.962,"h":6.97,"l":6.93,"n":106,"o":6.93,"t":"2026-10-08T16:00:00Z","v":4907,"vw":6.9384},{"c":6.98,"h":7.02,"l":6.97,"n":183,"o":6.97,"t":"2026-10-08T16:15:00Z","v":11703,"vw":6.992176},{"c":7.005,"h":7.02,"l":6.98,"n":150,"o":6.98,"t":"2026-10-08T16:30:00Z","v":16636,"vw":7.009409},{"c":7.015,"h":7.03,"l":6.96,"n":312,"o":6.995,"t":"2026-10-08T16:45:00Z","v":20291,"vw":6.989683},{"c":7.05,"h":7.05,"l":6.985,"n":114,"o":7.01,"t":"2026-10-08T17:00:00Z","v":9350,"vw":7.012983},{"c":7.02,"h":7.0678,"l":7.01,"n":156,"o":7.06,"t":"2026-10-08T17:15:00Z","v":10055,"vw":7.033541},{"c":7.04,"h":7.04,"l":7.015,"n":134,"o":7.03,"t":"2026-10-08T17:30:00Z","v":6637,"vw":7.027519},{"c":6.96,"h":7.035,"l":6.96,"n":263,"o":7.035,"t":"2026-10-08T17:45:00Z","v":55675,"vw":6.993388},{"c":6.99,"h":6.99,"l":6.94,"n":225,"o":6.96,"t":"2026-10-08T18:00:00Z","v":12319,"vw":6.961369},{"c":7.01,"h":7.025,"l":6.99,"n":160,"o":6.99,"t":"2026-10-08T18:15:00Z","v":12642,"vw":7.0088},{"c":6.99,"h":7.02,"l":6.975,"n":144,"o":7,"t":"2026-10-08T18:30:00Z","v":11941,"vw":6.994951},{"c":6.95,"h":6.985,"l":6.95,"n":116,"o":6.985,"t":"2026-10-08T18:45:00Z","v":5592,"vw":6.961722},{"c":6.965,"h":6.97,"l":6.93,"n":252,"o":6.95,"t":"2026-10-08T19:00:00Z","v":15601,"vw":6.945783},{"c":6.91,"h":6.97,"l":6.91,"n":419,"o":6.965,"t":"2026-10-08T19:15:00Z","v":50138,"vw":6.956229},{"c":6.945,"h":6.96,"l":6.915,"n":358,"o":6.915,"t":"2026-10-08T19:30:00Z","v":13707,"vw":6.94558},{"c":7.02,"h":7.02,"l":6.95,"n":1220,"o":6.95,"t":"2026-10-08T19:45:00Z","v":86680,"vw":6.998449},{"c":7,"h":7,"l":7,"n":20,"o":7,"t":"2026-10-08T20:00:00Z","v":78832,"vw":7},{"c":6.94,"h":6.94,"l":6.94,"n":2,"o":6.94,"t":"2026-10-09T13:15:00Z","v":122,"vw":6.94},{"c":7.045,"h":7.065,"l":6.89,"n":254,"o":6.95,"t":"2026-10-09T13:30:00Z","v":46075,"vw":6.937108},{"c":6.98,"h":7.04,"l":6.96,"n":77,"o":7.04,"t":"2026-10-09T13:45:00Z","v":7885,"vw":7.00187},{"c":7.06,"h":7.08,"l":7,"n":218,"o":7,"t":"2026-10-09T14:00:00Z","v":19707,"vw":7.05455},{"c":7.08,"h":7.09,"l":7.0572,"n":123,"o":7.06,"t":"2026-10-09T14:15:00Z","v":9364,"vw":7.072095},{"c":7.02,"h":7.075,"l":7.015,"n":174,"o":7.075,"t":"2026-10-09T14:30:00Z","v":13161,"vw":7.033666},{"c":7.035,"h":7.04,"l":7.02,"n":211,"o":7.02,"t":"2026-10-09T14:45:00Z","v":17640,"vw":7.028221},{"c":7.06,"h":7.065,"l":7.03,"n":138,"o":7.035,"t":"2026-10-09T15:00:00Z","v":13898,"vw":7.045619},{"c":7.06,"h":7.105,"l":7.06,"n":241,"o":7.06,"t":"2026-10-09T15:15:00Z","v":26739,"vw":7.085373},{"c":7.07,"h":7.07,"l":7.052,"n":63,"o":7.06,"t":"2026-10-09T15:30:00Z","v":4437,"vw":7.061438},{"c":7.07,"h":7.07,"l":7.055,"n":96,"o":7.055,"t":"2026-10-09T15:45:00Z","v":7716,"vw":7.062255},{"c":7.08,"h":7.085,"l":7.06,"n":75,"o":7.07,"t":"2026-10-09T16:00:00Z","v":14183,"vw":7.074237},{"c":7.09,"h":7.11,"l":7.07,"n":129,"o":7.09,"t":"2026-10-09T16:15:00Z","v":12460,"vw":7.087274},{"c":7.09,"h":7.09,"l":7.08,"n":102,"o":7.08,"t":"2026-10-09T16:30:00Z","v":10200,"vw":7.084515},{"c":7.15,"h":7.15,"l":7.105,"n":125,"o":7.105,"t":"2026-10-09T16:45:00Z","v":9504,"vw":7.123783},{"c":7.18,"h":7.18,"l":7.13,"n":147,"o":7.15,"t":"2026-10-09T17:00:00Z","v":9904,"vw":7.156872},{"c":7.165,"h":7.18,"l":7.155,"n":158,"o":7.18,"t":"2026-10-09T17:15:00Z","v":9794,"vw":7.162422},{"c":7.215,"h":7.2271,"l":7.165,"n":125,"o":7.165,"t":"2026-10-09T17:30:00Z","v":9873,"vw":7.194209},{"c":7.25,"h":7.25,"l":7.22,"n":210,"o":7.22,"t":"2026-10-09T17:45:00Z","v":23990,"vw":7.232127},{"c":7.2803,"h":7.285,"l":7.245,"n":153,"o":7.25,"t":"2026-10-09T18:00:00Z","v":12804,"vw":7.260412},{"c":7.26,"h":7.29,"l":7.2501,"n":112,"o":7.28,"t":"2026-10-09T18:15:00Z","v":10398,"vw":7.272135},{"c":7.265,"h":7.275,"l":7.26,"n":96,"o":7.26,"t":"2026-10-09T18:30:00Z","v":5346,"vw":7.268132},{"c":7.185,"h":7.27,"l":7.17,"n":292,"o":7.265,"t":"2026-10-09T18:45:00Z","v":40516,"vw":7.194725},{"c":7.22,"h":7.23,"l":7.18,"n":257,"o":7.1851,"t":"2026-10-09T19:00:00Z","v":26673,"vw":7.203542},{"c":7.14,"h":7.22,"l":7.14,"n":323,"o":7.22,"t":"2026-10-09T19:15:00Z","v":27124,"vw":7.184843},{"c":7.155,"h":7.155,"l":7.1193,"n":315,"o":7.135,"t":"2026-10-09T19:30:00Z","v":21907,"vw":7.137182},{"c":7.16,"h":7.18,"l":7.13,"n":1203,"o":7.15,"t":"2026-10-09T19:45:00Z","v":93736,"vw":7.152493},{"c":7.15,"h":7.15,"l":7.15,"n":12,"o":7.15,"t":"2026-10-09T20:00:00Z","v":106921,"vw":7.15},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-09T22:00:00Z","v":350,"vw":7.2},{"c":7.1423,"h":7.1423,"l":7.1423,"n":1,"o":7.1423,"t":"2026-10-12T11:00:00Z","v":150,"vw":7.1423},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-12T12:30:00Z","v":312,"vw":7.15},{"c":7.25,"h":7.3,"l":7.15,"n":9,"o":7.3,"t":"2026-10-12T13:15:00Z","v":858,"vw":7.207471},{"c":7.08,"h":7.17,"l":7.0312,"n":256,"o":7.13,"t":"2026-10-12T13:30:00Z","v":41324,"vw":7.113729},{"c":7.05,"h":7.09,"l":7.0239,"n":40,"o":7.085,"t":"2026-10-12T13:45:00Z","v":12680,"vw":7.038248},{"c":7.125,"h":7.13,"l":7.012,"n":176,"o":7.04,"t":"2026-10-12T14:00:00Z","v":33300,"vw":7.053714},{"c":7.11,"h":7.15,"l":7.09,"n":197,"o":7.14,"t":"2026-10-12T14:15:00Z","v":20628,"vw":7.124226},{"c":7.14,"h":7.14,"l":7.085,"n":78,"o":7.092,"t":"2026-10-12T14:30:00Z","v":8029,"vw":7.092871},{"c":7.15,"h":7.16,"l":7.1152,"n":101,"o":7.1152,"t":"2026-10-12T14:45:00Z","v":6295,"vw":7.129671},{"c":7.19,"h":7.19,"l":7.155,"n":105,"o":7.155,"t":"2026-10-12T15:00:00Z","v":10326,"vw":7.168788},{"c":7.17,"h":7.1979,"l":7.16,"n":114,"o":7.19,"t":"2026-10-12T15:15:00Z","v":6206,"vw":7.1778},{"c":7.17,"h":7.18,"l":7.17,"n":61,"o":7.17,"t":"2026-10-12T15:30:00Z","v":3193,"vw":7.17226},{"c":7.21,"h":7.21,"l":7.17,"n":86,"o":7.17,"t":"2026-10-12T15:45:00Z","v":6914,"vw":7.190178},{"c":7.22,"h":7.23,"l":7.2,"n":95,"o":7.2,"t":"2026-10-12T16:00:00Z","v":6052,"vw":7.213943},{"c":7.27,"h":7.28,"l":7.21,"n":270,"o":7.22,"t":"2026-10-12T16:15:00Z","v":25281,"vw":7.260632},{"c":7.22,"h":7.29,"l":7.22,"n":173,"o":7.27,"t":"2026-10-12T16:30:00Z","v":24392,"vw":7.271232},{"c":7.26,"h":7.26,"l":7.23,"n":65,"o":7.235,"t":"2026-10-12T16:45:00Z","v":6378,"vw":7.245794},{"c":7.25,"h":7.26,"l":7.25,"n":65,"o":7.26,"t":"2026-10-12T17:00:00Z","v":4304,"vw":7.254955},{"c":7.235,"h":7.26,"l":7.235,"n":240,"o":7.245,"t":"2026-10-12T17:15:00Z","v":20946,"vw":7.249717},{"c":7.2291,"h":7.235,"l":7.2139,"n":79,"o":7.23,"t":"2026-10-12T17:30:00Z","v":4951,"vw":7.226342},{"c":7.25,"h":7.25,"l":7.225,"n":130,"o":7.23,"t":"2026-10-12T17:45:00Z","v":8074,"vw":7.236637},{"c":7.245,"h":7.26,"l":7.23,"n":223,"o":7.25,"t":"2026-10-12T18:00:00Z","v":13565,"vw":7.247369},{"c":7.27,"h":7.28,"l":7.245,"n":153,"o":7.2499,"t":"2026-10-12T18:15:00Z","v":14848,"vw":7.260598},{"c":7.25,"h":7.29,"l":7.23,"n":170,"o":7.27,"t":"2026-10-12T18:30:00Z","v":15735,"vw":7.261143},{"c":7.27,"h":7.27,"l":7.245,"n":148,"o":7.25,"t":"2026-10-12T18:45:00Z","v":16940,"vw":7.254881},{"c":7.26,"h":7.275,"l":7.26,"n":127,"o":7.27,"t":"2026-10-12T19:00:00Z","v":8324,"vw":7.264534},{"c":7.09,"h":7.25,"l":7.06,"n":575,"o":7.25,"t":"2026-10-12T19:15:00Z","v":98677,"vw":7.14528},{"c":7.11,"h":7.11,"l":7.075,"n":343,"o":7.08,"t":"2026-10-12T19:30:00Z","v":24054,"vw":7.093108},{"c":7.155,"h":7.175,"l":7.1013,"n":991,"o":7.11,"t":"2026-10-12T19:45:00Z","v":87859,"vw":7.14413},{"c":7.15,"h":7.15,"l":7.15,"n":10,"o":7.15,"t":"2026-10-12T20:00:00Z","v":64318,"vw":7.15},{"c":7.165,"h":7.389,"l":7.13,"n":313,"o":7.17,"t":"2026-10-13T13:30:00Z","v":55165,"vw":7.258148},{"c":7.1,"h":7.165,"l":7.06,"n":257,"o":7.165,"t":"2026-10-13T13:45:00Z","v":38408,"vw":7.096683},{"c":7.09,"h":7.15,"l":7.09,"n":378,"o":7.1,"t":"2026-10-13T14:00:00Z","v":31085,"vw":7.122983},{"c":7.15,"h":7.155,"l":6.992,"n":392,"o":7.09,"t":"2026-10-13T14:15:00Z","v":52227,"vw":7.056291},{"c":7.12,"h":7.175,"l":7.12,"n":317,"o":7.14,"t":"2026-10-13T14:30:00Z","v":35878,"vw":7.14549},{"c":7.1,"h":7.14,"l":7.1,"n":267,"o":7.12,"t":"2026-10-13T14:45:00Z","v":24819,"vw":7.118207},{"c":7.175,"h":7.18,"l":7.09,"n":240,"o":7.09,"t":"2026-10-13T15:00:00Z","v":24777,"vw":7.128461},{"c":7.15,"h":7.1899,"l":7.15,"n":255,"o":7.1899,"t":"2026-10-13T15:15:00Z","v":25540,"vw":7.164475},{"c":7.11,"h":7.15,"l":7.11,"n":216,"o":7.15,"t":"2026-10-13T15:30:00Z","v":21386,"vw":7.133173},{"c":7.11,"h":7.1184,"l":7.1,"n":206,"o":7.115,"t":"2026-10-13T15:45:00Z","v":18478,"vw":7.109192},{"c":7.12,"h":7.15,"l":7.11,"n":326,"o":7.11,"t":"2026-10-13T16:00:00Z","v":26233,"vw":7.129525},{"c":7.14,"h":7.15,"l":7.12,"n":200,"o":7.12,"t":"2026-10-13T16:15:00Z","v":18900,"vw":7.13324},{"c":7.16,"h":7.16,"l":7.12,"n":143,"o":7.14,"t":"2026-10-13T16:30:00Z","v":17496,"vw":7.143639},{"c":7.16,"h":7.16,"l":7.13,"n":274,"o":7.15,"t":"2026-10-13T16:45:00Z","v":19067,"vw":7.1457},{"c":7.13,"h":7.155,"l":7.0822,"n":427,"o":7.155,"t":"2026-10-13T17:00:00Z","v":32216,"vw":7.133311},{"c":7.11,"h":7.14,"l":7.095,"n":368,"o":7.14,"t":"2026-10-13T17:15:00Z","v":35659,"vw":7.117319},{"c":7.15,"h":7.15,"l":7.11,"n":339,"o":7.13,"t":"2026-10-13T17:30:00Z","v":40688,"vw":7.125629},{"c":7.13,"h":7.15,"l":7.13,"n":254,"o":7.15,"t":"2026-10-13T17:45:00Z","v":20016,"vw":7.13977},{"c":7.15,"h":7.18,"l":7.13,"n":320,"o":7.14,"t":"2026-10-13T18:00:00Z","v":22940,"vw":7.153878},{"c":7.185,"h":7.19,"l":7.145,"n":203,"o":7.15,"t":"2026-10-13T18:15:00Z","v":24036,"vw":7.162237},{"c":7.21,"h":7.21,"l":7.185,"n":257,"o":7.19,"t":"2026-10-13T18:30:00Z","v":22090,"vw":7.197112},{"c":7.225,"h":7.225,"l":7.2,"n":254,"o":7.21,"t":"2026-10-13T18:45:00Z","v":20137,"vw":7.214507},{"c":7.23,"h":7.255,"l":7.215,"n":299,"o":7.225,"t":"2026-10-13T19:00:00Z","v":24179,"vw":7.228679},{"c":7.22,"h":7.23,"l":7.205,"n":254,"o":7.23,"t":"2026-10-13T19:15:00Z","v":25761,"vw":7.219522},{"c":7.17,"h":7.22,"l":7.17,"n":456,"o":7.22,"t":"2026-10-13T19:30:00Z","v":44375,"vw":7.199791},{"c":7.15,"h":7.18,"l":7.105,"n":1119,"o":7.18,"t":"2026-10-13T19:45:00Z","v":111005,"vw":7.140195},{"c":7.15,"h":7.15,"l":7.15,"n":11,"o":7.15,"t":"2026-10-13T20:00:00Z","v":71316,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-14T13:15:00Z","v":200,"vw":7.15},{"c":6.965,"h":7.195,"l":6.94,"n":159,"o":7.01,"t":"2026-10-14T13:30:00Z","v":19990,"vw":7.026637},{"c":6.9,"h":7.008,"l":6.9,"n":274,"o":6.99,"t":"2026-10-14T13:45:00Z","v":23173,"vw":6.947818},{"c":6.9,"h":6.94,"l":6.86,"n":258,"o":6.9,"t":"2026-10-14T14:00:00Z","v":27967,"vw":6.894687},{"c":6.9,"h":6.9,"l":6.87,"n":133,"o":6.89,"t":"2026-10-14T14:15:00Z","v":7578,"vw":6.886422},{"c":6.9375,"h":6.94,"l":6.88,"n":137,"o":6.902,"t":"2026-10-14T14:30:00Z","v":7231,"vw":6.912811},{"c":6.895,"h":6.94,"l":6.87,"n":226,"o":6.94,"t":"2026-10-14T14:45:00Z","v":14100,"vw":6.916848},{"c":6.89,"h":6.9,"l":6.87,"n":149,"o":6.89,"t":"2026-10-14T15:00:00Z","v":8571,"vw":6.890526},{"c":6.88,"h":6.89,"l":6.87,"n":153,"o":6.8701,"t":"2026-10-14T15:15:00Z","v":9976,"vw":6.879036},{"c":6.82,"h":6.89,"l":6.8142,"n":254,"o":6.89,"t":"2026-10-14T15:30:00Z","v":22730,"vw":6.843255},{"c":6.8278,"h":6.83,"l":6.81,"n":152,"o":6.82,"t":"2026-10-14T15:45:00Z","v":9765,"vw":6.825134},{"c":6.79,"h":6.82,"l":6.78,"n":147,"o":6.82,"t":"2026-10-14T16:00:00Z","v":18244,"vw":6.799728},{"c":6.79,"h":6.81,"l":6.785,"n":120,"o":6.79,"t":"2026-10-14T16:15:00Z","v":10972,"vw":6.794844},{"c":6.79,"h":6.81,"l":6.79,"n":128,"o":6.79,"t":"2026-10-14T16:30:00Z","v":9390,"vw":6.804228},{"c":6.82,"h":6.82,"l":6.8,"n":124,"o":6.8,"t":"2026-10-14T16:45:00Z","v":8183,"vw":6.808088},{"c":6.91,"h":6.91,"l":6.83,"n":473,"o":6.83,"t":"2026-10-14T17:00:00Z","v":78119,"vw":6.854452},{"c":6.9,"h":6.915,"l":6.88,"n":144,"o":6.91,"t":"2026-10-14T17:15:00Z","v":11392,"vw":6.900141},{"c":6.84,"h":6.89,"l":6.84,"n":163,"o":6.89,"t":"2026-10-14T17:30:00Z","v":11704,"vw":6.867593},{"c":6.84,"h":6.85,"l":6.83,"n":107,"o":6.845,"t":"2026-10-14T17:45:00Z","v":5940,"vw":6.842761},{"c":6.84,"h":6.845,"l":6.81,"n":205,"o":6.84,"t":"2026-10-14T18:00:00Z","v":13383,"vw":6.82},{"c":6.84,"h":6.85,"l":6.83,"n":161,"o":6.85,"t":"2026-10-14T18:15:00Z","v":9799,"vw":6.836638},{"c":6.83,"h":6.8481,"l":6.83,"n":140,"o":6.83,"t":"2026-10-14T18:30:00Z","v":9087,"vw":6.836758},{"c":6.85,"h":6.85,"l":6.81,"n":111,"o":6.82,"t":"2026-10-14T18:45:00Z","v":8522,"vw":6.825285},{"c":6.845,"h":6.8597,"l":6.83,"n":313,"o":6.83,"t":"2026-10-14T19:00:00Z","v":16381,"vw":6.845569},{"c":6.86,"h":6.87,"l":6.84,"n":270,"o":6.85,"t":"2026-10-14T19:15:00Z","v":16401,"vw":6.861244},{"c":6.87,"h":6.87,"l":6.835,"n":397,"o":6.855,"t":"2026-10-14T19:30:00Z","v":33474,"vw":6.852073},{"c":6.92,"h":6.92,"l":6.8521,"n":1187,"o":6.86,"t":"2026-10-14T19:45:00Z","v":71844,"vw":6.892244},{"c":6.9,"h":6.9,"l":6.9,"n":20,"o":6.9,"t":"2026-10-14T20:00:00Z","v":82461,"vw":6.9},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-15T13:15:00Z","v":100,"vw":6.85},{"c":6.825,"h":6.89,"l":6.82,"n":199,"o":6.84,"t":"2026-10-15T13:30:00Z","v":42921,"vw":6.84551},{"c":6.82,"h":6.8352,"l":6.78,"n":132,"o":6.82,"t":"2026-10-15T13:45:00Z","v":12667,"vw":6.813365},{"c":6.915,"h":6.92,"l":6.82,"n":269,"o":6.83,"t":"2026-10-15T14:00:00Z","v":16195,"vw":6.869516},{"c":6.89,"h":6.94,"l":6.89,"n":328,"o":6.91,"t":"2026-10-15T14:15:00Z","v":17511,"vw":6.920458},{"c":6.905,"h":6.91,"l":6.89,"n":209,"o":6.89,"t":"2026-10-15T14:30:00Z","v":9856,"vw":6.897723},{"c":6.915,"h":6.92,"l":6.89,"n":234,"o":6.905,"t":"2026-10-15T14:45:00Z","v":11144,"vw":6.901961},{"c":7.015,"h":7.02,"l":6.92,"n":255,"o":6.92,"t":"2026-10-15T15:00:00Z","v":15317,"vw":6.97149},{"c":6.99,"h":7,"l":6.98,"n":179,"o":7,"t":"2026-10-15T15:15:00Z","v":11540,"vw":6.99045},{"c":6.96,"h":6.99,"l":6.96,"n":86,"o":6.98,"t":"2026-10-15T15:30:00Z","v":3666,"vw":6.981358},{"c":6.98,"h":6.98,"l":6.95,"n":57,"o":6.95,"t":"2026-10-15T15:45:00Z","v":2247,"vw":6.963208},{"c":6.915,"h":6.96,"l":6.915,"n":84,"o":6.96,"t":"2026-10-15T16:00:00Z","v":8284,"vw":6.931065},{"c":6.91,"h":6.91,"l":6.8986,"n":38,"o":6.91,"t":"2026-10-15T16:15:00Z","v":1569,"vw":6.90401},{"c":6.9,"h":6.92,"l":6.89,"n":161,"o":6.9,"t":"2026-10-15T16:30:00Z","v":7001,"vw":6.904555},{"c":6.96,"h":6.96,"l":6.88,"n":151,"o":6.908,"t":"2026-10-15T16:45:00Z","v":8708,"vw":6.903382},{"c":6.915,"h":6.95,"l":6.91,"n":90,"o":6.95,"t":"2026-10-15T17:00:00Z","v":4654,"vw":6.924328},{"c":6.93,"h":6.94,"l":6.92,"n":114,"o":6.93,"t":"2026-10-15T17:15:00Z","v":3239,"vw":6.929932},{"c":6.95,"h":6.95,"l":6.93,"n":72,"o":6.93,"t":"2026-10-15T17:30:00Z","v":3528,"vw":6.940013},{"c":6.955,"h":6.99,"l":6.94,"n":211,"o":6.96,"t":"2026-10-15T17:45:00Z","v":25388,"vw":6.967361},{"c":6.95,"h":6.96,"l":6.95,"n":118,"o":6.95,"t":"2026-10-15T18:00:00Z","v":5820,"vw":6.951228},{"c":6.91,"h":6.95,"l":6.91,"n":161,"o":6.94,"t":"2026-10-15T18:15:00Z","v":10196,"vw":6.923882},{"c":6.91,"h":6.9125,"l":6.881,"n":321,"o":6.89,"t":"2026-10-15T18:30:00Z","v":18253,"vw":6.896059},{"c":6.955,"h":6.955,"l":6.895,"n":198,"o":6.9,"t":"2026-10-15T18:45:00Z","v":19812,"vw":6.924675},{"c":6.87,"h":6.955,"l":6.82,"n":461,"o":6.955,"t":"2026-10-15T19:00:00Z","v":57755,"vw":6.888399},{"c":6.86,"h":6.885,"l":6.82,"n":623,"o":6.88,"t":"2026-10-15T19:15:00Z","v":41747,"vw":6.852825},{"c":6.85,"h":6.865,"l":6.825,"n":266,"o":6.84,"t":"2026-10-15T19:30:00Z","v":14665,"vw":6.851691},{"c":6.88,"h":6.9,"l":6.81,"n":1130,"o":6.845,"t":"2026-10-15T19:45:00Z","v":85363,"vw":6.864523},{"c":6.88,"h":6.88,"l":6.88,"n":12,"o":6.88,"t":"2026-10-15T20:00:00Z","v":66871,"vw":6.88},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-16T11:00:00Z","v":120,"vw":7},{"c":7.0546,"h":7.07,"l":6.92,"n":255,"o":6.92,"t":"2026-10-16T13:30:00Z","v":45096,"vw":6.958513},{"c":7.19,"h":7.2,"l":7.06,"n":187,"o":7.06,"t":"2026-10-16T13:45:00Z","v":32090,"vw":7.138181},{"c":7.195,"h":7.24,"l":7.175,"n":710,"o":7.175,"t":"2026-10-16T14:00:00Z","v":83950,"vw":7.207091},{"c":7.13,"h":7.2,"l":7.12,"n":287,"o":7.195,"t":"2026-10-16T14:15:00Z","v":18783,"vw":7.152809},{"c":7.16,"h":7.165,"l":7.115,"n":369,"o":7.165,"t":"2026-10-16T14:30:00Z","v":30193,"vw":7.144527},{"c":7.18,"h":7.21,"l":7.13,"n":429,"o":7.17,"t":"2026-10-16T14:45:00Z","v":29664,"vw":7.183188},{"c":7.17,"h":7.22,"l":7.165,"n":260,"o":7.18,"t":"2026-10-16T15:00:00Z","v":22758,"vw":7.200631},{"c":7.155,"h":7.18,"l":7.1435,"n":147,"o":7.18,"t":"2026-10-16T15:15:00Z","v":6263,"vw":7.162691},{"c":7.145,"h":7.18,"l":7.13,"n":212,"o":7.16,"t":"2026-10-16T15:30:00Z","v":11091,"vw":7.16685},{"c":7.115,"h":7.155,"l":7.1,"n":285,"o":7.14,"t":"2026-10-16T15:45:00Z","v":20545,"vw":7.124052},{"c":7.11,"h":7.11,"l":7.07,"n":179,"o":7.11,"t":"2026-10-16T16:00:00Z","v":11006,"vw":7.084645},{"c":7.11,"h":7.125,"l":7.0964,"n":170,"o":7.12,"t":"2026-10-16T16:15:00Z","v":9963,"vw":7.107787},{"c":7.08,"h":7.1,"l":7.07,"n":145,"o":7.1,"t":"2026-10-16T16:30:00Z","v":6186,"vw":7.083129},{"c":7.03,"h":7.0878,"l":7.0232,"n":150,"o":7.0878,"t":"2026-10-16T16:45:00Z","v":9194,"vw":7.049988},{"c":7.01,"h":7.045,"l":7.01,"n":283,"o":7.035,"t":"2026-10-16T17:00:00Z","v":17284,"vw":7.0284},{"c":7.01,"h":7.03,"l":6.99,"n":206,"o":7.02,"t":"2026-10-16T17:15:00Z","v":10468,"vw":7.012308},{"c":7.0342,"h":7.06,"l":7.01,"n":213,"o":7.01,"t":"2026-10-16T17:30:00Z","v":10651,"vw":7.037158},{"c":7.02,"h":7.055,"l":7.02,"n":183,"o":7.055,"t":"2026-10-16T17:45:00Z","v":7010,"vw":7.03987},{"c":7.01,"h":7.02,"l":6.99,"n":147,"o":7.01,"t":"2026-10-16T18:00:00Z","v":4759,"vw":7.00636},{"c":7.05,"h":7.07,"l":6.9811,"n":341,"o":7.01,"t":"2026-10-16T18:15:00Z","v":20101,"vw":7.039594},{"c":7.06,"h":7.065,"l":7.04,"n":192,"o":7.06,"t":"2026-10-16T18:30:00Z","v":8026,"vw":7.055775},{"c":6.98,"h":7.06,"l":6.98,"n":350,"o":7.06,"t":"2026-10-16T18:45:00Z","v":23466,"vw":7.021247},{"c":6.85,"h":6.985,"l":6.835,"n":1136,"o":6.985,"t":"2026-10-16T19:00:00Z","v":76655,"vw":6.890375},{"c":6.9,"h":6.905,"l":6.86,"n":598,"o":6.86,"t":"2026-10-16T19:15:00Z","v":48032,"vw":6.879737},{"c":6.87,"h":6.92,"l":6.865,"n":383,"o":6.9,"t":"2026-10-16T19:30:00Z","v":42272,"vw":6.886651},{"c":6.925,"h":6.94,"l":6.87,"n":1011,"o":6.88,"t":"2026-10-16T19:45:00Z","v":67248,"vw":6.9035},{"c":6.89,"h":6.92,"l":6.84,"n":11,"o":6.92,"t":"2026-10-16T20:00:00Z","v":106400,"vw":6.919845},{"c":6.81,"h":6.985,"l":6.71,"n":175,"o":6.94,"t":"2026-10-19T13:30:00Z","v":41432,"vw":6.856653},{"c":6.77,"h":6.82,"l":6.74,"n":130,"o":6.79,"t":"2026-10-19T13:45:00Z","v":14429,"vw":6.797914},{"c":6.82,"h":6.82,"l":6.77,"n":155,"o":6.77,"t":"2026-10-19T14:00:00Z","v":9246,"vw":6.794591},{"c":6.81,"h":6.84,"l":6.77,"n":138,"o":6.84,"t":"2026-10-19T14:15:00Z","v":7593,"vw":6.795849},{"c":6.805,"h":6.84,"l":6.79,"n":147,"o":6.81,"t":"2026-10-19T14:30:00Z","v":12244,"vw":6.812748},{"c":6.835,"h":6.84,"l":6.81,"n":84,"o":6.83,"t":"2026-10-19T14:45:00Z","v":6148,"vw":6.821345},{"c":6.91,"h":6.91,"l":6.835,"n":141,"o":6.85,"t":"2026-10-19T15:00:00Z","v":10625,"vw":6.87224},{"c":6.91,"h":6.95,"l":6.9,"n":150,"o":6.92,"t":"2026-10-19T15:15:00Z","v":12263,"vw":6.92455},{"c":6.97,"h":7.01,"l":6.89,"n":219,"o":6.89,"t":"2026-10-19T15:30:00Z","v":12468,"vw":6.966249},{"c":6.93,"h":6.9656,"l":6.91,"n":181,"o":6.95,"t":"2026-10-19T15:45:00Z","v":15696,"vw":6.949341},{"c":6.9,"h":6.93,"l":6.87,"n":109,"o":6.93,"t":"2026-10-19T16:00:00Z","v":7277,"vw":6.896913},{"c":6.89,"h":6.91,"l":6.89,"n":106,"o":6.91,"t":"2026-10-19T16:15:00Z","v":4941,"vw":6.903491},{"c":6.88,"h":6.91,"l":6.85,"n":185,"o":6.89,"t":"2026-10-19T16:30:00Z","v":9196,"vw":6.874473},{"c":6.835,"h":6.87,"l":6.83,"n":117,"o":6.87,"t":"2026-10-19T16:45:00Z","v":11363,"vw":6.861522},{"c":6.83,"h":6.83,"l":6.8,"n":83,"o":6.83,"t":"2026-10-19T17:00:00Z","v":6732,"vw":6.827046},{"c":6.831,"h":6.845,"l":6.82,"n":112,"o":6.825,"t":"2026-10-19T17:15:00Z","v":5472,"vw":6.831131},{"c":6.775,"h":6.84,"l":6.75,"n":158,"o":6.84,"t":"2026-10-19T17:30:00Z","v":14035,"vw":6.794209},{"c":6.79,"h":6.79,"l":6.75,"n":67,"o":6.775,"t":"2026-10-19T17:45:00Z","v":5757,"vw":6.769765},{"c":6.74,"h":6.775,"l":6.71,"n":152,"o":6.775,"t":"2026-10-19T18:00:00Z","v":10435,"vw":6.73602},{"c":6.74,"h":6.77,"l":6.7,"n":287,"o":6.74,"t":"2026-10-19T18:15:00Z","v":42045,"vw":6.743619},{"c":6.74,"h":6.765,"l":6.72,"n":113,"o":6.75,"t":"2026-10-19T18:30:00Z","v":9792,"vw":6.753749},{"c":6.72,"h":6.75,"l":6.72,"n":106,"o":6.74,"t":"2026-10-19T18:45:00Z","v":7759,"vw":6.738776},{"c":6.72,"h":6.74,"l":6.715,"n":140,"o":6.72,"t":"2026-10-19T19:00:00Z","v":9481,"vw":6.725901},{"c":6.7,"h":6.76,"l":6.665,"n":1086,"o":6.73,"t":"2026-10-19T19:15:00Z","v":127904,"vw":6.718044},{"c":6.72,"h":6.775,"l":6.7,"n":691,"o":6.7,"t":"2026-10-19T19:30:00Z","v":102110,"vw":6.732322},{"c":6.73,"h":6.805,"l":6.72,"n":1367,"o":6.72,"t":"2026-10-19T19:45:00Z","v":84934,"vw":6.744367},{"c":6.75,"h":6.75,"l":6.75,"n":13,"o":6.75,"t":"2026-10-19T20:00:00Z","v":80214,"vw":6.75},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-20T11:15:00Z","v":100,"vw":6.7},{"c":6.77,"h":6.805,"l":6.73,"n":69,"o":6.73,"t":"2026-10-20T13:30:00Z","v":11819,"vw":6.761925},{"c":6.79,"h":6.82,"l":6.77,"n":69,"o":6.77,"t":"2026-10-20T13:45:00Z","v":4554,"vw":6.795189},{"c":6.73,"h":6.79,"l":6.73,"n":96,"o":6.79,"t":"2026-10-20T14:00:00Z","v":4487,"vw":6.743827},{"c":6.77,"h":6.805,"l":6.73,"n":145,"o":6.73,"t":"2026-10-20T14:15:00Z","v":11451,"vw":6.774332},{"c":6.78,"h":6.8,"l":6.7601,"n":100,"o":6.7601,"t":"2026-10-20T14:30:00Z","v":5323,"vw":6.786389},{"c":6.81,"h":6.835,"l":6.78,"n":242,"o":6.795,"t":"2026-10-20T14:45:00Z","v":14471,"vw":6.814727},{"c":6.73,"h":6.82,"l":6.72,"n":212,"o":6.8,"t":"2026-10-20T15:00:00Z","v":16299,"vw":6.784488},{"c":6.78,"h":6.79,"l":6.74,"n":114,"o":6.74,"t":"2026-10-20T15:15:00Z","v":9221,"vw":6.775963},{"c":6.735,"h":6.77,"l":6.73,"n":89,"o":6.77,"t":"2026-10-20T15:30:00Z","v":4197,"vw":6.746948},{"c":6.7,"h":6.74,"l":6.695,"n":243,"o":6.73,"t":"2026-10-20T15:45:00Z","v":14554,"vw":6.71215},{"c":6.66,"h":6.7,"l":6.65,"n":164,"o":6.7,"t":"2026-10-20T16:00:00Z","v":10017,"vw":6.677783},{"c":6.67,"h":6.681,"l":6.65,"n":156,"o":6.66,"t":"2026-10-20T16:15:00Z","v":10603,"vw":6.668166},{"c":6.66,"h":6.675,"l":6.61,"n":190,"o":6.66,"t":"2026-10-20T16:30:00Z","v":34806,"vw":6.635092},{"c":6.625,"h":6.66,"l":6.625,"n":84,"o":6.66,"t":"2026-10-20T16:45:00Z","v":6018,"vw":6.63569},{"c":6.64,"h":6.64,"l":6.625,"n":128,"o":6.625,"t":"2026-10-20T17:00:00Z","v":6644,"vw":6.630651},{"c":6.65,"h":6.67,"l":6.64,"n":105,"o":6.64,"t":"2026-10-20T17:15:00Z","v":8144,"vw":6.649048},{"c":6.68,"h":6.68,"l":6.65,"n":78,"o":6.65,"t":"2026-10-20T17:30:00Z","v":5247,"vw":6.662351},{"c":6.68,"h":6.68,"l":6.67,"n":52,"o":6.68,"t":"2026-10-20T17:45:00Z","v":4121,"vw":6.677932},{"c":6.69,"h":6.69,"l":6.665,"n":93,"o":6.675,"t":"2026-10-20T18:00:00Z","v":4547,"vw":6.674581},{"c":6.755,"h":6.76,"l":6.685,"n":246,"o":6.69,"t":"2026-10-20T18:15:00Z","v":15207,"vw":6.729601},{"c":6.78,"h":6.79,"l":6.735,"n":154,"o":6.755,"t":"2026-10-20T18:30:00Z","v":30541,"vw":6.758409},{"c":6.795,"h":6.8,"l":6.78,"n":93,"o":6.78,"t":"2026-10-20T18:45:00Z","v":5430,"vw":6.788819},{"c":6.79,"h":6.81,"l":6.77,"n":246,"o":6.8,"t":"2026-10-20T19:00:00Z","v":17073,"vw":6.791188},{"c":6.755,"h":6.79,"l":6.755,"n":489,"o":6.79,"t":"2026-10-20T19:15:00Z","v":39030,"vw":6.773112},{"c":6.765,"h":6.77,"l":6.745,"n":411,"o":6.755,"t":"2026-10-20T19:30:00Z","v":36110,"vw":6.755751},{"c":6.8,"h":6.82,"l":6.765,"n":1394,"o":6.765,"t":"2026-10-20T19:45:00Z","v":93147,"vw":6.802886},{"c":6.81,"h":6.81,"l":6.81,"n":14,"o":6.81,"t":"2026-10-20T20:00:00Z","v":76817,"vw":6.81},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-21T11:00:00Z","v":800,"vw":6.5},{"c":6.845,"h":6.9069,"l":6.8,"n":99,"o":6.8,"t":"2026-10-21T13:30:00Z","v":17843,"vw":6.8383},{"c":6.85,"h":6.9021,"l":6.84,"n":133,"o":6.845,"t":"2026-10-21T13:45:00Z","v":9339,"vw":6.86414},{"c":6.87,"h":6.87,"l":6.79,"n":447,"o":6.845,"t":"2026-10-21T14:00:00Z","v":26105,"vw":6.829413},{"c":6.9,"h":6.93,"l":6.86,"n":336,"o":6.86,"t":"2026-10-21T14:15:00Z","v":40344,"vw":6.897043},{"c":6.92,"h":6.94,"l":6.91,"n":71,"o":6.91,"t":"2026-10-21T14:30:00Z","v":3708,"vw":6.922246},{"c":6.94,"h":6.95,"l":6.93,"n":104,"o":6.93,"t":"2026-10-21T14:45:00Z","v":6739,"vw":6.943596},{"c":6.92,"h":6.95,"l":6.915,"n":142,"o":6.95,"t":"2026-10-21T15:00:00Z","v":8023,"vw":6.923258},{"c":7.045,"h":7.0495,"l":6.92,"n":256,"o":6.93,"t":"2026-10-21T15:15:00Z","v":21875,"vw":6.981851},{"c":7.02,"h":7.05,"l":7.01,"n":139,"o":7.045,"t":"2026-10-21T15:30:00Z","v":7829,"vw":7.032201},{"c":6.99,"h":7.0135,"l":6.98,"n":229,"o":7.0135,"t":"2026-10-21T15:45:00Z","v":814841,"vw":6.992215},{"c":7.025,"h":7.025,"l":6.99,"n":145,"o":6.99,"t":"2026-10-21T16:00:00Z","v":9910,"vw":7.006748},{"c":7.055,"h":7.055,"l":7.025,"n":69,"o":7.03,"t":"2026-10-21T16:15:00Z","v":3538,"vw":7.039259},{"c":7.03,"h":7.05,"l":6.95,"n":496,"o":7.05,"t":"2026-10-21T16:30:00Z","v":33935,"vw":6.994206},{"c":6.99,"h":7.03,"l":6.99,"n":56,"o":7.02,"t":"2026-10-21T16:45:00Z","v":4424,"vw":7.004218},{"c":6.93,"h":6.99,"l":6.92,"n":305,"o":6.99,"t":"2026-10-21T17:00:00Z","v":16717,"vw":6.952493},{"c":6.89,"h":6.93,"l":6.87,"n":139,"o":6.92,"t":"2026-10-21T17:15:00Z","v":8334,"vw":6.895393},{"c":6.89,"h":6.905,"l":6.89,"n":184,"o":6.89,"t":"2026-10-21T17:30:00Z","v":12592,"vw":6.898312},{"c":6.895,"h":6.92,"l":6.88,"n":231,"o":6.895,"t":"2026-10-21T17:45:00Z","v":16682,"vw":6.904107},{"c":6.88,"h":6.92,"l":6.88,"n":488,"o":6.895,"t":"2026-10-21T18:00:00Z","v":34487,"vw":6.90067},{"c":6.905,"h":6.92,"l":6.87,"n":155,"o":6.88,"t":"2026-10-21T18:15:00Z","v":12246,"vw":6.903151},{"c":6.88,"h":6.905,"l":6.88,"n":191,"o":6.89,"t":"2026-10-21T18:30:00Z","v":11156,"vw":6.887154},{"c":6.78,"h":6.8951,"l":6.78,"n":286,"o":6.8951,"t":"2026-10-21T18:45:00Z","v":14707,"vw":6.826821},{"c":6.7,"h":6.79,"l":6.69,"n":318,"o":6.7801,"t":"2026-10-21T19:00:00Z","v":19948,"vw":6.734316},{"c":6.735,"h":6.74,"l":6.71,"n":422,"o":6.71,"t":"2026-10-21T19:15:00Z","v":23557,"vw":6.722958},{"c":6.685,"h":6.73,"l":6.685,"n":419,"o":6.73,"t":"2026-10-21T19:30:00Z","v":33850,"vw":6.71669},{"c":6.731,"h":6.75,"l":6.66,"n":1332,"o":6.685,"t":"2026-10-21T19:45:00Z","v":119601,"vw":6.713525},{"c":6.75,"h":6.75,"l":6.75,"n":15,"o":6.75,"t":"2026-10-21T20:00:00Z","v":99793,"vw":6.75},{"c":6.71,"h":6.74,"l":6.56,"n":49,"o":6.65,"t":"2026-10-22T13:30:00Z","v":10005,"vw":6.651821},{"c":6.82,"h":6.84,"l":6.7563,"n":98,"o":6.76,"t":"2026-10-22T13:45:00Z","v":6385,"vw":6.799025},{"c":6.81,"h":6.835,"l":6.78,"n":57,"o":6.835,"t":"2026-10-22T14:00:00Z","v":3397,"vw":6.814864},{"c":6.79,"h":6.82,"l":6.79,"n":93,"o":6.81,"t":"2026-10-22T14:15:00Z","v":5206,"vw":6.8005},{"c":6.78,"h":6.805,"l":6.76,"n":56,"o":6.805,"t":"2026-10-22T14:30:00Z","v":2208,"vw":6.782778},{"c":6.81,"h":6.81,"l":6.735,"n":112,"o":6.8,"t":"2026-10-22T14:45:00Z","v":7489,"vw":6.755256},{"c":6.78,"h":6.805,"l":6.77,"n":87,"o":6.805,"t":"2026-10-22T15:00:00Z","v":4526,"vw":6.783509},{"c":6.79,"h":6.83,"l":6.79,"n":181,"o":6.79,"t":"2026-10-22T15:15:00Z","v":7271,"vw":6.813434},{"c":6.76,"h":6.8099,"l":6.76,"n":81,"o":6.8099,"t":"2026-10-22T15:30:00Z","v":4010,"vw":6.773627},{"c":6.78,"h":6.78,"l":6.76,"n":76,"o":6.76,"t":"2026-10-22T15:45:00Z","v":3527,"vw":6.771531},{"c":6.76,"h":6.795,"l":6.75,"n":104,"o":6.78,"t":"2026-10-22T16:00:00Z","v":4322,"vw":6.770952},{"c":6.765,"h":6.78,"l":6.765,"n":44,"o":6.77,"t":"2026-10-22T16:15:00Z","v":2548,"vw":6.772326},{"c":6.72,"h":6.77,"l":6.72,"n":76,"o":6.77,"t":"2026-10-22T16:30:00Z","v":3813,"vw":6.749319},{"c":6.71,"h":6.715,"l":6.69,"n":122,"o":6.715,"t":"2026-10-22T16:45:00Z","v":5760,"vw":6.700943},{"c":6.615,"h":6.73,"l":6.6,"n":430,"o":6.7,"t":"2026-10-22T17:00:00Z","v":31317,"vw":6.658853},{"c":6.6681,"h":6.67,"l":6.62,"n":172,"o":6.63,"t":"2026-10-22T17:15:00Z","v":27525,"vw":6.648681},{"c":6.68,"h":6.68,"l":6.65,"n":150,"o":6.66,"t":"2026-10-22T17:30:00Z","v":9738,"vw":6.66699},{"c":6.6479,"h":6.68,"l":6.63,"n":155,"o":6.68,"t":"2026-10-22T17:45:00Z","v":10685,"vw":6.647173},{"c":6.61,"h":6.64,"l":6.59,"n":189,"o":6.64,"t":"2026-10-22T18:00:00Z","v":11694,"vw":6.615741},{"c":6.59,"h":6.63,"l":6.59,"n":145,"o":6.61,"t":"2026-10-22T18:15:00Z","v":11748,"vw":6.606299},{"c":6.545,"h":6.5824,"l":6.5044,"n":308,"o":6.58,"t":"2026-10-22T18:30:00Z","v":44675,"vw":6.528549},{"c":6.5,"h":6.56,"l":6.49,"n":371,"o":6.545,"t":"2026-10-22T18:45:00Z","v":38144,"vw":6.516287},{"c":6.5,"h":6.53,"l":6.49,"n":269,"o":6.5,"t":"2026-10-22T19:00:00Z","v":61991,"vw":6.508741},{"c":6.52,"h":6.53,"l":6.4948,"n":280,"o":6.5,"t":"2026-10-22T19:15:00Z","v":21997,"vw":6.50996},{"c":6.47,"h":6.51,"l":6.46,"n":548,"o":6.51,"t":"2026-10-22T19:30:00Z","v":41967,"vw":6.479151},{"c":6.54,"h":6.55,"l":6.47,"n":1778,"o":6.475,"t":"2026-10-22T19:45:00Z","v":132534,"vw":6.528148},{"c":6.55,"h":6.55,"l":6.55,"n":21,"o":6.55,"t":"2026-10-22T20:00:00Z","v":173773,"vw":6.55},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-22T22:45:00Z","v":200,"vw":6.56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.33379561301936883,"strike":8.175912260387378,"iv":1.1148872564169205,"gamma":0.17118096854251103,"theta":-0.012523715914902865,"vega":0.006448936610213736,"rho":0.0012781005622683522,"breakevenPct":29.721156606810148},{"delta":0.35,"premium":0.3888664596273292,"strike":7.716149068322982,"iv":1.0288801863354038,"gamma":0.19162565217391303,"theta":-0.012098695652173913,"vega":0.006727080745341615,"rho":0.00149297490978234,"breakevenPct":23.552065974852297},{"delta":0.4,"premium":0.45874223602484476,"strike":7.405590062111801,"iv":1.0059919875776397,"gamma":0.20401695652173912,"theta":-0.012316086956521739,"vega":0.006975527950310559,"rho":0.00169712030659953,"breakevenPct":19.883114300863507},{"delta":0.45,"premium":0.5286180124223603,"strike":7.095031055900621,"iv":0.9831037888198757,"gamma":0.21640826086956522,"theta":-0.012533478260869566,"vega":0.007223975155279503,"rho":0.00190126570341672,"breakevenPct":16.214162626874717},{"delta":0.5,"premium":0.6363798008534851,"strike":6.8354670459933615,"iv":0.9913851114272166,"gamma":0.2138819345661451,"theta":-0.0126,"vega":0.007184826932195353,"rho":0.0020768892627864707,"breakevenPct":13.900104372665355},{"delta":0.55,"premium":0.7608463726884781,"strike":6.598387861545756,"iv":1.0134097676623992,"gamma":0.20477809388335702,"theta":-0.0126,"vega":0.0070188715030820295,"rho":0.002239936911120319,"breakevenPct":12.18344869259504},{"delta":0.6,"premium":0.8853129445234708,"strike":6.361308677098151,"iv":1.0354344238975817,"gamma":0.195674253200569,"theta":-0.0126,"vega":0.006852916073968706,"rho":0.0024029845594541674,"breakevenPct":10.466793012524729},{"delta":0.65,"premium":1.0097795163584637,"strike":6.124229492650545,"iv":1.0574590801327644,"gamma":0.18657041251778092,"theta":-0.0126,"vega":0.006686960644855381,"rho":0.0025660322077880157,"breakevenPct":8.750137332454415},{"delta":0.7,"premium":1.1738137603795964,"strike":5.858837485172005,"iv":1.0792342823250296,"gamma":0.17208801897983395,"theta":-0.012105931198102018,"vega":0.006289442467378411,"rho":0.002698138406128908,"breakevenPct":7.205049474871984},{"delta":0.75,"premium":1.3814056939501778,"strike":5.562277580071174,"iv":1.1007348754448398,"gamma":0.1516846975088968,"theta":-0.011067971530249111,"vega":0.0056370106761565834,"rho":0.0027961830082590664,"breakevenPct":5.848830396666967},{"delta":0.8,"premium":1.5889976275207593,"strike":5.265717674970344,"iv":1.12223546856465,"gamma":0.13128137603795964,"theta":-0.010030011862396203,"vega":0.0049845788849347565,"rho":0.002894227610389225,"breakevenPct":4.4926113184619485},{"delta":0.85,"premium":1.8921692062043836,"strike":4.885688579312797,"iv":1.2194078828349768,"gamma":0.10646066703286568,"theta":-0.009352159904481017,"vega":0.004292891698025884,"rho":0.0029165107757995372,"breakevenPct":3.3210028280058044},{"delta":0.9,"premium":2.9666883446295103,"strike":3.814790728189433,"iv":1.8934867302749268,"gamma":0.05069285005974672,"theta":-0.010766262794442554,"vega":0.003214174852722074,"rho":0.002327319061076638,"breakevenPct":3.3762053783375547}],"put":[{"delta":0.1,"premium":0.375,"strike":3.2049366347905197,"iv":2.946281811735616,"gamma":0.03335610883130162,"theta":-0.016075150601483956,"vega":0.003223781436022204,"rho":-0.0008237214041151852,"breakevenPct":56.86072203063232},{"delta":0.15,"premium":0.375,"strike":4.267655769355364,"iv":2.031716506038051,"gamma":0.06495372373897838,"theta":-0.014599730636320899,"vega":0.00427391343627758,"rho":-0.0010882296255671894,"breakevenPct":40.6607352232414},{"delta":0.2,"premium":0.37892155990684034,"strike":5.039215599068403,"iv":1.493320923333814,"gamma":0.10229111355633466,"theta":-0.013055419135408239,"vega":0.005146930236436354,"rho":-0.0013562978225069955,"breakevenPct":28.958932329854214},{"delta":0.25,"premium":0.4182979697810861,"strike":5.432979697810861,"iv":1.306263167869136,"gamma":0.13700787029554176,"theta":-0.012458935883191748,"vega":0.005742450631339487,"rho":-0.001650206161744432,"breakevenPct":23.556680975155864},{"delta":0.3,"premium":0.45767437965533186,"strike":5.826743796553319,"iv":1.1192054124044581,"gamma":0.17172462703474886,"theta":-0.011862452630975255,"vega":0.0063379710262426205,"rho":-0.0019441145009818689,"breakevenPct":18.15442962045751},{"delta":0.35,"premium":0.5318335588633287,"strike":6.126296797474064,"iv":1.0217822733423545,"gamma":0.1929106901217862,"theta":-0.011536851601262967,"vega":0.006688407758231845,"rho":-0.002265323117521122,"breakevenPct":14.718548191909514},{"delta":0.4,"premium":0.6333220568335589,"strike":6.351826792963465,"iv":0.9947863328822732,"gamma":0.20346549391069013,"theta":-0.011424086603518268,"vega":0.006846278755074425,"rho":-0.002607981951940374,"breakevenPct":12.827671705336797},{"delta":0.45,"premium":0.7348105548037889,"strike":6.577356788452864,"iv":0.9677903924221921,"gamma":0.21402029769959405,"theta":-0.011311321605773568,"vega":0.007004149751917005,"rho":-0.002950640786359625,"breakevenPct":10.936795218764086},{"delta":0.5,"premium":0.8362990527740191,"strike":6.802886783942265,"iv":0.940794451962111,"gamma":0.224575101488498,"theta":-0.011198556608028869,"vega":0.007162020748759585,"rho":-0.0032932996207788766,"breakevenPct":9.045918732191371},{"delta":0.55,"premium":0.9461815561959658,"strike":7.030259365994237,"iv":0.9155811239193083,"gamma":0.23271974063400575,"theta":-0.011006195965417867,"vega":0.007257636887608068,"rho":-0.003642364481604325,"breakevenPct":7.254911436001958},{"delta":0.6,"premium":1.1142891450528338,"strike":7.2704130643611915,"iv":0.9027329010566763,"gamma":0.22414625360230547,"theta":-0.010261719500480307,"vega":0.006921421709894332,"rho":-0.004035864795437832,"breakevenPct":6.156647571518935},{"delta":0.65,"premium":1.2823967339097022,"strike":7.510566762728146,"iv":0.8898846781940442,"gamma":0.21557276657060517,"theta":-0.009517243035542747,"vega":0.006585206532180595,"rho":-0.00442936510927134,"breakevenPct":5.05838370703591},{"delta":0.7,"premium":1.4505043227665704,"strike":7.750720461095101,"iv":0.8770364553314122,"gamma":0.2069992795389049,"theta":-0.00877276657060519,"vega":0.006248991354466859,"rho":-0.004822865423104845,"breakevenPct":3.9601198425528867},{"delta":0.75,"premium":1.618611911623439,"strike":7.990874159462056,"iv":0.8641882324687801,"gamma":0.1984257925072046,"theta":-0.008028290105667628,"vega":0.005912776176753122,"rho":-0.005216365736938353,"breakevenPct":2.861855978069861},{"delta":0.8,"premium":1.8486894024802707,"strike":8.271138669673055,"iv":0.8213481397970688,"gamma":0.17245028184892897,"theta":-0.006400281848928973,"vega":0.004978128523111611,"rho":-0.005656696856729005,"breakevenPct":2.0968099513294964},{"delta":0.85,"premium":2.0812147688838785,"strike":8.552987598647125,"iv":0.7773233370913191,"gamma":0.14578737316798196,"theta":-0.004737373167981962,"vega":0.004019842164599775,"rho":-0.006098877842035635,"breakevenPct":1.3449263755602565},{"delta":0.9,"premium":2.3137401352874862,"strike":8.834836527621196,"iv":0.7332985343855694,"gamma":0.11912446448703494,"theta":-0.0030744644870349487,"vega":0.0030615558060879365,"rho":-0.006541058827342265,"breakevenPct":0.5930427997910157}]},"raw":{"call":[{"delta":0.3,"premium":0.33379561301936883,"strike":8.175912260387378,"iv":1.1148872564169205,"gamma":0.17118096854251103,"theta":-0.012523715914902865,"vega":0.006448936610213736,"rho":0.0012781005622683522,"breakevenPct":29.721156606810148},{"delta":0.35,"premium":0.3888664596273292,"strike":7.716149068322982,"iv":1.0288801863354038,"gamma":0.19162565217391303,"theta":-0.012098695652173913,"vega":0.006727080745341615,"rho":0.00149297490978234,"breakevenPct":23.552065974852297},{"delta":0.4,"premium":0.45874223602484476,"strike":7.405590062111801,"iv":1.0059919875776397,"gamma":0.20401695652173912,"theta":-0.012316086956521739,"vega":0.006975527950310559,"rho":0.00169712030659953,"breakevenPct":19.883114300863507},{"delta":0.45,"premium":0.5286180124223603,"strike":7.095031055900621,"iv":0.9831037888198757,"gamma":0.21640826086956522,"theta":-0.012533478260869566,"vega":0.007223975155279503,"rho":0.00190126570341672,"breakevenPct":16.214162626874717},{"delta":0.5,"premium":0.6363798008534851,"strike":6.8354670459933615,"iv":0.9913851114272166,"gamma":0.2138819345661451,"theta":-0.0126,"vega":0.007184826932195353,"rho":0.0020768892627864707,"breakevenPct":13.900104372665355},{"delta":0.55,"premium":0.7608463726884781,"strike":6.598387861545756,"iv":1.0134097676623992,"gamma":0.20477809388335702,"theta":-0.0126,"vega":0.0070188715030820295,"rho":0.002239936911120319,"breakevenPct":12.18344869259504},{"delta":0.6,"premium":0.8853129445234708,"strike":6.361308677098151,"iv":1.0354344238975817,"gamma":0.195674253200569,"theta":-0.0126,"vega":0.006852916073968706,"rho":0.0024029845594541674,"breakevenPct":10.466793012524729},{"delta":0.65,"premium":1.0097795163584637,"strike":6.124229492650545,"iv":1.0574590801327644,"gamma":0.18657041251778092,"theta":-0.0126,"vega":0.006686960644855381,"rho":0.0025660322077880157,"breakevenPct":8.750137332454415},{"delta":0.7,"premium":1.1738137603795964,"strike":5.858837485172005,"iv":1.0792342823250296,"gamma":0.17208801897983395,"theta":-0.012105931198102018,"vega":0.006289442467378411,"rho":0.002698138406128908,"breakevenPct":7.205049474871984},{"delta":0.75,"premium":1.3814056939501778,"strike":5.562277580071174,"iv":1.1007348754448398,"gamma":0.1516846975088968,"theta":-0.011067971530249111,"vega":0.0056370106761565834,"rho":0.0027961830082590664,"breakevenPct":5.848830396666967},{"delta":0.8,"premium":1.5889976275207593,"strike":5.265717674970344,"iv":1.12223546856465,"gamma":0.13128137603795964,"theta":-0.010030011862396203,"vega":0.0049845788849347565,"rho":0.002894227610389225,"breakevenPct":4.4926113184619485},{"delta":0.85,"premium":1.8921692062043836,"strike":4.885688579312797,"iv":1.2194078828349768,"gamma":0.10646066703286568,"theta":-0.009352159904481017,"vega":0.004292891698025884,"rho":0.0029165107757995372,"breakevenPct":3.3210028280058044},{"delta":0.9,"premium":2.9666883446295103,"strike":3.814790728189433,"iv":1.8934867302749268,"gamma":0.05069285005974672,"theta":-0.010766262794442554,"vega":0.003214174852722074,"rho":0.002327319061076638,"breakevenPct":3.3762053783375547}],"put":[{"delta":0.1,"premium":0.375,"strike":3.2049366347905197,"iv":2.946281811735616,"gamma":0.03335610883130162,"theta":-0.016075150601483956,"vega":0.003223781436022204,"rho":-0.0008237214041151852,"breakevenPct":56.86072203063232},{"delta":0.15,"premium":0.375,"strike":4.267655769355364,"iv":2.031716506038051,"gamma":0.06495372373897838,"theta":-0.014599730636320899,"vega":0.00427391343627758,"rho":-0.0010882296255671894,"breakevenPct":40.6607352232414},{"delta":0.2,"premium":0.37892155990684034,"strike":5.039215599068403,"iv":1.493320923333814,"gamma":0.10229111355633466,"theta":-0.013055419135408239,"vega":0.005146930236436354,"rho":-0.0013562978225069955,"breakevenPct":28.958932329854214},{"delta":0.25,"premium":0.4182979697810861,"strike":5.432979697810861,"iv":1.306263167869136,"gamma":0.13700787029554176,"theta":-0.012458935883191748,"vega":0.005742450631339487,"rho":-0.001650206161744432,"breakevenPct":23.556680975155864},{"delta":0.3,"premium":0.45767437965533186,"strike":5.826743796553319,"iv":1.1192054124044581,"gamma":0.17172462703474886,"theta":-0.011862452630975255,"vega":0.0063379710262426205,"rho":-0.0019441145009818689,"breakevenPct":18.15442962045751},{"delta":0.35,"premium":0.5318335588633287,"strike":6.126296797474064,"iv":1.0217822733423545,"gamma":0.1929106901217862,"theta":-0.011536851601262967,"vega":0.006688407758231845,"rho":-0.002265323117521122,"breakevenPct":14.718548191909514},{"delta":0.4,"premium":0.6333220568335589,"strike":6.351826792963465,"iv":0.9947863328822732,"gamma":0.20346549391069013,"theta":-0.011424086603518268,"vega":0.006846278755074425,"rho":-0.002607981951940374,"breakevenPct":12.827671705336797},{"delta":0.45,"premium":0.7348105548037889,"strike":6.577356788452864,"iv":0.9677903924221921,"gamma":0.21402029769959405,"theta":-0.011311321605773568,"vega":0.007004149751917005,"rho":-0.002950640786359625,"breakevenPct":10.936795218764086},{"delta":0.5,"premium":0.8362990527740191,"strike":6.802886783942265,"iv":0.940794451962111,"gamma":0.224575101488498,"theta":-0.011198556608028869,"vega":0.007162020748759585,"rho":-0.0032932996207788766,"breakevenPct":9.045918732191371},{"delta":0.55,"premium":0.9461815561959658,"strike":7.030259365994237,"iv":0.9155811239193083,"gamma":0.23271974063400575,"theta":-0.011006195965417867,"vega":0.007257636887608068,"rho":-0.003642364481604325,"breakevenPct":7.254911436001958},{"delta":0.6,"premium":1.1142891450528338,"strike":7.2704130643611915,"iv":0.9027329010566763,"gamma":0.22414625360230547,"theta":-0.010261719500480307,"vega":0.006921421709894332,"rho":-0.004035864795437832,"breakevenPct":6.156647571518935},{"delta":0.65,"premium":1.2823967339097022,"strike":7.510566762728146,"iv":0.8898846781940442,"gamma":0.21557276657060517,"theta":-0.009517243035542747,"vega":0.006585206532180595,"rho":-0.00442936510927134,"breakevenPct":5.05838370703591},{"delta":0.7,"premium":1.4505043227665704,"strike":7.750720461095101,"iv":0.8770364553314122,"gamma":0.2069992795389049,"theta":-0.00877276657060519,"vega":0.006248991354466859,"rho":-0.004822865423104845,"breakevenPct":3.9601198425528867},{"delta":0.75,"premium":1.618611911623439,"strike":7.990874159462056,"iv":0.8641882324687801,"gamma":0.1984257925072046,"theta":-0.008028290105667628,"vega":0.005912776176753122,"rho":-0.005216365736938353,"breakevenPct":2.861855978069861},{"delta":0.8,"premium":1.8486894024802707,"strike":8.271138669673055,"iv":0.8213481397970688,"gamma":0.17245028184892897,"theta":-0.006400281848928973,"vega":0.004978128523111611,"rho":-0.005656696856729005,"breakevenPct":2.0968099513294964},{"delta":0.85,"premium":2.0812147688838785,"strike":8.552987598647125,"iv":0.7773233370913191,"gamma":0.14578737316798196,"theta":-0.004737373167981962,"vega":0.004019842164599775,"rho":-0.006098877842035635,"breakevenPct":1.3449263755602565},{"delta":0.9,"premium":2.3137401352874862,"strike":8.834836527621196,"iv":0.7332985343855694,"gamma":0.11912446448703494,"theta":-0.0030744644870349487,"vega":0.0030615558060879365,"rho":-0.006541058827342265,"breakevenPct":0.5930427997910157}]}},"errors":["fundamentals:provider_http_429"],"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"}}